590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,184600,16316931020,2150,2150,2150,2150,0
|
|
20241217,184500,16316931020,2150,2150,2150,2150,0
|
|
20241217,184400,16316931020,2150,2150,2150,2150,0
|
|
20241217,184300,16316931020,2150,2150,2150,2150,0
|
|
20241217,184200,16316931020,2150,2150,2150,2150,0
|
|
20241217,184100,16316931020,2150,2150,2150,2150,0
|
|
20241217,184000,16316931020,2150,2150,2150,2150,0
|
|
20241217,183900,16316931020,2150,2150,2150,2150,0
|
|
20241217,183800,16316931020,2150,2150,2150,2150,0
|
|
20241217,183700,16316931020,2150,2150,2150,2150,0
|
|
20241217,183600,16316931020,2150,2150,2150,2150,0
|
|
20241217,183500,16316931020,2150,2150,2150,2150,0
|
|
20241217,183400,16316931020,2150,2150,2150,2150,0
|
|
20241217,183300,16316931020,2150,2150,2150,2150,0
|
|
20241217,183200,16316931020,2150,2150,2150,2150,0
|
|
20241217,183100,16316931020,2150,2150,2150,2150,0
|
|
20241217,183000,16316931020,2150,2150,2150,2150,0
|
|
20241217,182900,16316931020,2150,2150,2150,2150,0
|
|
20241217,182800,16316931020,2150,2150,2150,2150,0
|
|
20241217,182700,16316931020,2150,2150,2150,2150,0
|
|
20241217,182600,16316931020,2150,2150,2150,2150,0
|
|
20241217,182500,16316931020,2150,2150,2150,2150,0
|
|
20241217,182400,16316931020,2150,2150,2150,2150,0
|
|
20241217,182300,16316931020,2150,2150,2150,2150,0
|
|
20241217,182200,16316931020,2150,2150,2150,2150,0
|
|
20241217,182100,16316931020,2150,2150,2150,2150,0
|
|
20241217,182000,16316931020,2150,2150,2150,2150,0
|
|
20241217,181900,16316931020,2150,2150,2150,2150,0
|
|
20241217,181800,16316931020,2150,2150,2150,2150,0
|
|
20241217,181700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,181600,16316931020,2150,2150,2150,2150,0
|
|
20241217,181500,16316931020,2150,2150,2150,2150,0
|
|
20241217,181400,16316931020,2150,2150,2150,2150,0
|
|
20241217,181300,16316931020,2150,2150,2150,2150,0
|
|
20241217,181200,16316931020,2150,2150,2150,2150,0
|
|
20241217,181100,16316931020,2150,2150,2150,2150,0
|
|
20241217,181000,16316931020,2150,2150,2150,2150,0
|
|
20241217,180900,16316931020,2150,2150,2150,2150,0
|
|
20241217,180800,16316931020,2150,2150,2150,2150,0
|
|
20241217,180700,16316931020,2150,2150,2150,2150,0
|
|
20241217,180600,16316931020,2150,2150,2150,2150,0
|
|
20241217,180500,16316931020,2150,2150,2150,2150,0
|
|
20241217,180400,16316931020,2150,2150,2150,2150,0
|
|
20241217,180300,16316931020,2150,2150,2150,2150,0
|
|
20241217,180200,16316931020,2150,2150,2150,2150,0
|
|
20241217,180100,16316931020,2150,2150,2150,2150,0
|
|
20241217,180000,16316931020,2150,2150,2150,2150,0
|
|
20241217,175900,16316931020,2150,2150,2150,2150,0
|
|
20241217,175800,16316931020,2150,2150,2150,2150,0
|
|
20241217,175700,16316931020,2150,2150,2150,2150,0
|
|
20241217,175600,16316931020,2150,2150,2150,2150,0
|
|
20241217,175500,16316931020,2150,2150,2150,2150,0
|
|
20241217,175400,16316931020,2150,2150,2150,2150,0
|
|
20241217,175300,16316931020,2150,2150,2150,2150,0
|
|
20241217,175200,16316931020,2150,2150,2150,2150,0
|
|
20241217,175100,16316931020,2150,2150,2150,2150,0
|
|
20241217,175000,16316931020,2150,2150,2150,2150,0
|
|
20241217,174900,16316931020,2150,2150,2150,2150,0
|
|
20241217,174800,16316931020,2150,2150,2150,2150,0
|
|
20241217,174700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,174600,16316931020,2150,2150,2150,2150,0
|
|
20241217,174500,16316931020,2150,2150,2150,2150,0
|
|
20241217,174400,16316931020,2150,2150,2150,2150,0
|
|
20241217,174300,16316931020,2150,2150,2150,2150,0
|
|
20241217,174200,16316931020,2150,2150,2150,2150,0
|
|
20241217,174100,16316931020,2150,2150,2150,2150,0
|
|
20241217,174000,16316931020,2150,2150,2150,2150,0
|
|
20241217,173900,16316931020,2150,2150,2150,2150,0
|
|
20241217,173800,16316931020,2150,2150,2150,2150,0
|
|
20241217,173700,16316931020,2150,2150,2150,2150,0
|
|
20241217,173600,16316931020,2150,2150,2150,2150,0
|
|
20241217,173500,16316931020,2150,2150,2150,2150,0
|
|
20241217,173400,16316931020,2150,2150,2150,2150,0
|
|
20241217,173300,16316931020,2150,2150,2150,2150,0
|
|
20241217,173200,16316931020,2150,2150,2150,2150,0
|
|
20241217,173100,16316931020,2150,2150,2150,2150,0
|
|
20241217,173000,16316931020,2150,2150,2150,2150,0
|
|
20241217,172900,16316931020,2150,2150,2150,2150,0
|
|
20241217,172800,16316931020,2150,2150,2150,2150,0
|
|
20241217,172700,16316931020,2150,2150,2150,2150,0
|
|
20241217,172600,16316931020,2150,2150,2150,2150,0
|
|
20241217,172500,16316931020,2150,2150,2150,2150,0
|
|
20241217,172400,16316931020,2150,2150,2150,2150,0
|
|
20241217,172300,16316931020,2150,2150,2150,2150,0
|
|
20241217,172200,16316931020,2150,2150,2150,2150,0
|
|
20241217,172100,16316931020,2150,2150,2150,2150,0
|
|
20241217,172000,16316931020,2150,2150,2150,2150,0
|
|
20241217,171900,16316931020,2150,2150,2150,2150,0
|
|
20241217,171800,16316931020,2150,2150,2150,2150,0
|
|
20241217,171700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,171600,16316931020,2150,2150,2150,2150,0
|
|
20241217,171500,16316931020,2150,2150,2150,2150,0
|
|
20241217,171400,16316931020,2150,2150,2150,2150,0
|
|
20241217,171300,16316931020,2150,2150,2150,2150,0
|
|
20241217,171200,16316931020,2150,2150,2150,2150,0
|
|
20241217,171100,16316931020,2150,2150,2150,2150,0
|
|
20241217,171000,16316931020,2150,2150,2150,2150,0
|
|
20241217,170900,16316931020,2150,2150,2150,2150,0
|
|
20241217,170800,16316931020,2150,2150,2150,2150,0
|
|
20241217,170700,16316931020,2150,2150,2150,2150,0
|
|
20241217,170600,16316931020,2150,2150,2150,2150,0
|
|
20241217,170500,16316931020,2150,2150,2150,2150,0
|
|
20241217,170400,16316931020,2150,2150,2150,2150,0
|
|
20241217,170300,16316931020,2150,2150,2150,2150,0
|
|
20241217,170200,16316931020,2150,2150,2150,2150,0
|
|
20241217,170100,16316931020,2150,2150,2150,2150,0
|
|
20241217,170000,16316931020,2150,2150,2150,2150,0
|
|
20241217,165900,16316931020,2150,2150,2150,2150,0
|
|
20241217,165800,16316931020,2150,2150,2150,2150,0
|
|
20241217,165700,16316931020,2150,2150,2150,2150,0
|
|
20241217,165600,16316931020,2150,2150,2150,2150,0
|
|
20241217,165500,16316931020,2150,2150,2150,2150,0
|
|
20241217,165400,16316931020,2150,2150,2150,2150,0
|
|
20241217,165300,16316931020,2150,2150,2150,2150,0
|
|
20241217,165200,16316931020,2150,2150,2150,2150,0
|
|
20241217,165100,16316931020,2150,2150,2150,2150,0
|
|
20241217,165000,16316931020,2150,2150,2150,2150,0
|
|
20241217,164900,16316931020,2150,2150,2150,2150,0
|
|
20241217,164800,16316931020,2150,2150,2150,2150,0
|
|
20241217,164700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,164600,16316931020,2150,2150,2150,2150,0
|
|
20241217,164500,16316931020,2150,2150,2150,2150,0
|
|
20241217,164400,16316931020,2150,2150,2150,2150,0
|
|
20241217,164300,16316931020,2150,2150,2150,2150,0
|
|
20241217,164200,16316931020,2150,2150,2150,2150,0
|
|
20241217,164100,16316931020,2150,2150,2150,2150,0
|
|
20241217,164000,16316931020,2150,2150,2150,2150,0
|
|
20241217,163900,16316931020,2150,2150,2150,2150,0
|
|
20241217,163800,16316931020,2150,2150,2150,2150,0
|
|
20241217,163700,16316931020,2150,2150,2150,2150,0
|
|
20241217,163600,16316931020,2150,2150,2150,2150,0
|
|
20241217,163500,16316931020,2150,2150,2150,2150,0
|
|
20241217,163400,16316931020,2150,2150,2150,2150,0
|
|
20241217,163300,16316931020,2150,2150,2150,2150,0
|
|
20241217,163200,16316931020,2150,2150,2150,2150,0
|
|
20241217,163100,16316931020,2150,2150,2150,2150,0
|
|
20241217,163000,16316931020,2150,2150,2150,2150,0
|
|
20241217,162900,16316931020,2150,2150,2150,2150,0
|
|
20241217,162800,16316931020,2150,2150,2150,2150,0
|
|
20241217,162700,16316931020,2150,2150,2150,2150,0
|
|
20241217,162600,16316931020,2150,2150,2150,2150,0
|
|
20241217,162500,16316931020,2150,2150,2150,2150,0
|
|
20241217,162400,16316931020,2150,2150,2150,2150,0
|
|
20241217,162300,16316931020,2150,2150,2150,2150,0
|
|
20241217,162200,16316931020,2150,2150,2150,2150,0
|
|
20241217,162100,16316931020,2150,2150,2150,2150,0
|
|
20241217,162000,16316931020,2150,2150,2150,2150,0
|
|
20241217,161900,16316931020,2150,2150,2150,2150,0
|
|
20241217,161800,16316931020,2150,2150,2150,2150,0
|
|
20241217,161700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,161600,16316931020,2150,2150,2150,2150,0
|
|
20241217,161500,16316931020,2150,2150,2150,2150,0
|
|
20241217,161400,16316931020,2150,2150,2150,2150,0
|
|
20241217,161300,16316931020,2150,2150,2150,2150,0
|
|
20241217,161200,16316931020,2150,2150,2150,2150,0
|
|
20241217,161100,16316931020,2150,2150,2150,2150,0
|
|
20241217,161000,16316931020,2150,2150,2150,2150,0
|
|
20241217,160900,16316931020,2150,2150,2150,2150,0
|
|
20241217,160800,16316931020,2150,2150,2150,2150,0
|
|
20241217,160700,16316931020,2150,2150,2150,2150,0
|
|
20241217,160600,16316931020,2150,2150,2150,2150,0
|
|
20241217,160500,16316931020,2150,2150,2150,2150,0
|
|
20241217,160400,16316931020,2150,2150,2150,2150,0
|
|
20241217,160300,16316931020,2150,2150,2150,2150,0
|
|
20241217,160200,16316931020,2150,2150,2150,2150,0
|
|
20241217,160100,16316931020,2150,2150,2150,2150,0
|
|
20241217,160000,16316931020,2150,2150,2150,2150,0
|
|
20241217,155900,16316931020,2150,2150,2150,2150,0
|
|
20241217,155800,16316931020,2150,2150,2150,2150,0
|
|
20241217,155700,16316931020,2150,2150,2150,2150,0
|
|
20241217,155600,16316931020,2150,2150,2150,2150,0
|
|
20241217,155500,16316931020,2150,2150,2150,2150,0
|
|
20241217,155400,16316931020,2150,2150,2150,2150,0
|
|
20241217,155300,16316931020,2150,2150,2150,2150,0
|
|
20241217,155200,16316931020,2150,2150,2150,2150,0
|
|
20241217,155100,16316931020,2150,2150,2150,2150,0
|
|
20241217,155000,16316931020,2150,2150,2150,2150,0
|
|
20241217,154900,16316931020,2150,2150,2150,2150,0
|
|
20241217,154800,16316931020,2150,2150,2150,2150,0
|
|
20241217,154700,16316931020,2150,2150,2150,2150,58561
|
|
20241217,154600,16316931020,2150,2150,2150,2150,0
|
|
20241217,154500,16316931020,2150,2150,2150,2150,0
|
|
20241217,154400,16316931020,2150,2150,2150,2150,0
|
|
20241217,154300,16316931020,2150,2150,2150,2150,0
|
|
20241217,154200,16316931020,2150,2150,2150,2150,0
|
|
20241217,154100,16316931020,2150,2150,2150,2150,0
|
|
20241217,154000,16316931020,2150,2150,2150,2150,0
|
|
20241217,153900,16316931020,2150,2150,2150,2150,0
|
|
20241217,153800,16316931020,2150,2150,2150,2150,0
|
|
20241217,153700,16316931020,2150,2150,2150,2150,0
|
|
20241217,153600,16316931020,2150,2150,2150,2150,0
|
|
20241217,153500,16316931020,2150,2150,2150,2150,0
|
|
20241217,153400,16316931020,2150,2150,2150,2150,0
|
|
20241217,153300,16316931020,2150,2150,2150,2150,0
|
|
20241217,153200,16316931020,2150,2150,2150,2150,0
|
|
20241217,153100,16316931020,2150,2150,2150,2150,0
|
|
20241217,153000,16316931020,2150,2150,2150,2150,58561
|
|
20241217,152900,16191024870,2145,2145,2145,2145,0
|
|
20241217,152800,16191024870,2145,2145,2145,2145,0
|
|
20241217,152700,16191024870,2145,2145,2145,2145,0
|
|
20241217,152600,16191024870,2145,2145,2145,2145,0
|
|
20241217,152500,16191024870,2145,2145,2145,2145,0
|
|
20241217,152400,16191024870,2145,2145,2145,2145,0
|
|
20241217,152300,16191024870,2145,2145,2145,2145,0
|
|
20241217,152200,16191024870,2145,2145,2145,2145,0
|
|
20241217,152100,16191024870,2145,2145,2145,2145,0
|
|
20241217,152000,16191024870,2145,2145,2145,2145,0
|
|
20241217,151900,16191024870,2145,2145,2145,2140,2271
|
|
20241217,151800,16186154840,2145,2135,2145,2135,14023
|
|
20241217,151700,16156140330,2135,2135,2135,2130,3959
|
|
20241217,151600,16147694105,2135,2135,2135,2130,5835
|
|
20241217,151500,16135238050,2135,2135,2140,2130,4981
|
|
20241217,151400,16124599075,2135,2130,2135,2125,1058
|
|
20241217,151300,16122347935,2130,2140,2140,2130,1232
|
|
20241217,151200,16119722935,2135,2125,2135,2120,9466
|
|
20241217,151100,16099586065,2125,2120,2140,2120,8810
|
|
20241217,151000,16080827400,2115,2130,2130,2115,27563
|
|
20241217,150900,16022412050,2130,2130,2140,2125,6642
|
|
20241217,150800,16008272730,2125,2155,2155,2115,85846
|
|
20241217,150700,15825435595,2150,2150,2150,2145,9291
|
|
20241217,150600,15805498815,2150,2150,2155,2145,1738
|
|
20241217,150500,15801765060,2150,2150,2150,2145,1658
|
|
20241217,150400,15798206145,2150,2150,2155,2150,1642
|
|
20241217,150300,15794675590,2145,2155,2155,2145,471
|
|
20241217,150200,15793662375,2150,2155,2155,2150,11522
|
|
20241217,150100,15768886405,2155,2155,2155,2155,587
|
|
20241217,150000,15767621420,2155,2155,2155,2150,384
|
|
20241217,145900,15766794135,2155,2160,2160,2145,5406
|
|
20241217,145800,15755172030,2160,2160,2165,2150,6462
|
|
20241217,145700,15741222705,2165,2150,2165,2150,5005
|
|
20241217,145600,15730432265,2155,2150,2155,2150,360
|
|
20241217,145500,15729657765,2155,2155,2155,2145,3531
|
|
20241217,145400,15722065750,2150,2150,2155,2150,1088
|
|
20241217,145300,15719726400,2155,2155,2155,2155,4350
|
|
20241217,145200,15710352150,2165,2155,2165,2150,4383
|
|
20241217,145100,15700926775,2150,2155,2160,2150,703
|
|
20241217,145000,15699411860,2160,2155,2160,2150,427
|
|
20241217,144900,15698491875,2155,2165,2165,2155,1835
|
|
20241217,144800,15694537400,2150,2155,2155,2150,2124
|
|
20241217,144700,15689964685,2165,2160,2165,2155,8723
|
|
20241217,144600,15671153935,2160,2165,2170,2155,9850
|
|
20241217,144500,15649855595,2165,2160,2165,2160,5122
|
|
20241217,144400,15638791755,2160,2155,2160,2150,3706
|
|
20241217,144300,15630803075,2155,2150,2155,2145,5879
|
|
20241217,144200,15618148770,2150,2145,2150,2140,1573
|
|
20241217,144100,15614772375,2145,2150,2150,2140,9725
|
|
20241217,144000,15593930725,2145,2150,2155,2145,4714
|
|
20241217,143900,15583799635,2155,2150,2155,2145,1735
|
|
20241217,143800,15580076900,2150,2150,2150,2150,1202
|
|
20241217,143700,15577492600,2150,2145,2150,2145,1926
|
|
20241217,143600,15573353660,2150,2150,2150,2150,578
|
|
20241217,143500,15572110960,2145,2145,2150,2145,782
|
|
20241217,143400,15570432230,2145,2150,2150,2145,1468
|
|
20241217,143300,15567280855,2145,2145,2150,2145,396
|
|
20241217,143200,15566431430,2145,2145,2145,2140,2000
|
|
20241217,143100,15562142745,2145,2140,2150,2140,877
|
|
20241217,143000,15560264345,2140,2140,2150,2140,6655
|
|
20241217,142900,15546018115,2140,2140,2140,2135,1896
|
|
20241217,142800,15541966215,2140,2140,2140,2135,3196
|
|
20241217,142700,15535142480,2140,2140,2145,2140,3106
|
|
20241217,142600,15528495355,2140,2140,2140,2140,3703
|
|
20241217,142500,15520570935,2140,2145,2145,2140,389
|
|
20241217,142400,15519737525,2140,2140,2140,2140,409
|
|
20241217,142300,15518862265,2140,2140,2140,2140,2649
|
|
20241217,142200,15513193405,2140,2140,2140,2140,547
|
|
20241217,142100,15512022825,2140,2140,2145,2140,5967
|
|
20241217,142000,15499233700,2140,2145,2145,2135,653
|
|
20241217,141900,15497837010,2145,2140,2145,2135,3875
|
|
20241217,141800,15489559165,2140,2150,2150,2140,2868
|
|
20241217,141700,15483419565,2150,2150,2150,2150,105
|
|
20241217,141600,15483193815,2150,2150,2155,2140,2727
|
|
20241217,141500,15477341175,2145,2145,2145,2145,417
|
|
20241217,141400,15476446710,2145,2145,2145,2145,524
|
|
20241217,141300,15475322730,2145,2145,2145,2145,361
|
|
20241217,141200,15474548385,2145,2150,2150,2145,1485
|
|
20241217,141100,15471358805,2145,2145,2145,2140,1030
|
|
20241217,141000,15469153105,2145,2150,2155,2145,3698
|
|
20241217,140900,15461213420,2150,2150,2155,2150,3904
|
|
20241217,140800,15452819775,2150,2145,2150,2145,1095
|
|
20241217,140700,15450468230,2145,2140,2145,2135,11735
|
|
20241217,140600,15425353385,2135,2145,2145,2135,1331
|
|
20241217,140500,15422509395,2145,2140,2150,2135,577
|
|
20241217,140400,15421274205,2140,2145,2150,2140,3075
|
|
20241217,140300,15414685575,2145,2145,2150,2145,300
|
|
20241217,140200,15414041770,2145,2155,2155,2145,1243
|
|
20241217,140100,15411373995,2155,2155,2155,2155,3152
|
|
20241217,140000,15404581435,2145,2145,2145,2140,945
|
|
20241217,135900,15402554435,2145,2140,2155,2140,311
|
|
20241217,135800,15401888795,2135,2140,2150,2135,9305
|
|
20241217,135700,15381946145,2140,2140,2140,2135,949
|
|
20241217,135600,15379918800,2135,2135,2135,2135,4712
|
|
20241217,135500,15369858680,2135,2135,2145,2135,3616
|
|
20241217,135400,15362131020,2135,2145,2145,2135,18565
|
|
20241217,135300,15322454320,2145,2155,2155,2145,6216
|
|
20241217,135200,15309117970,2150,2145,2150,2140,14162
|
|
20241217,135100,15278778355,2145,2150,2150,2145,8034
|
|
20241217,135000,15261543210,2150,2155,2155,2150,6860
|
|
20241217,134900,15246793705,2155,2160,2160,2150,9760
|
|
20241217,134800,15225787420,2160,2160,2160,2160,2652
|
|
20241217,134700,15220059100,2160,2165,2165,2160,2269
|
|
20241217,134600,15215148990,2165,2170,2170,2165,1098
|
|
20241217,134500,15212771630,2175,2175,2175,2175,300
|
|
20241217,134400,15212119130,2170,2170,2170,2170,2740
|
|
20241217,134300,15206173330,2175,2180,2180,2175,3084
|
|
20241217,134200,15199453245,2180,2180,2185,2175,4653
|
|
20241217,134100,15189309730,2175,2160,2180,2160,8457
|
|
20241217,134000,15170907480,2175,2165,2175,2160,11739
|
|
20241217,133900,15145496940,2165,2165,2170,2165,263
|
|
20241217,133800,15144926435,2165,2170,2170,2165,1822
|
|
20241217,133700,15140981625,2170,2170,2170,2165,4440
|
|
20241217,133600,15131361725,2170,2165,2175,2165,3529
|
|
20241217,133500,15123703785,2170,2165,2170,2165,737
|
|
20241217,133400,15122107515,2165,2165,2170,2165,3693
|
|
20241217,133300,15114112165,2160,2165,2165,2160,971
|
|
20241217,133200,15112011600,2165,2160,2165,2150,2891
|
|
20241217,133100,15105781245,2160,2150,2160,2150,2133
|
|
20241217,133000,15101187425,2155,2160,2160,2150,2940
|
|
20241217,132900,15094860325,2160,2150,2160,2150,8989
|
|
20241217,132800,15075523005,2150,2150,2150,2150,312
|
|
20241217,132700,15074852205,2150,2155,2155,2150,14146
|
|
20241217,132600,15044422340,2155,2160,2160,2155,3860
|
|
20241217,132500,15036101030,2155,2165,2170,2155,7464
|
|
20241217,132400,15019956885,2160,2165,2170,2160,1795
|
|
20241217,132300,15016071730,2170,2165,2170,2160,4098
|
|
20241217,132200,15007209910,2165,2170,2170,2165,2319
|
|
20241217,132100,15002186955,2165,2160,2165,2155,5326
|
|
20241217,132000,14990675050,2160,2160,2165,2160,1144
|
|
20241217,131900,14988202800,2160,2160,2160,2160,2516
|
|
20241217,131800,14982768240,2160,2160,2160,2145,33950
|
|
20241217,131700,14909537620,2160,2160,2165,2160,6083
|
|
20241217,131600,14896398285,2155,2155,2155,2155,5394
|
|
20241217,131500,14884774215,2155,2155,2155,2155,1504
|
|
20241217,131400,14881533095,2155,2160,2165,2155,15452
|
|
20241217,131300,14848155635,2165,2165,2170,2160,5618
|
|
20241217,131200,14835990175,2160,2145,2165,2145,6082
|
|
20241217,131100,14822852095,2145,2155,2155,2145,7728
|
|
20241217,131000,14806246330,2140,2140,2150,2140,6200
|
|
20241217,130900,14792946070,2145,2155,2155,2140,7862
|
|
20241217,130800,14776074885,2155,2135,2160,2135,42785
|
|
20241217,130700,14684415025,2140,2160,2160,2105,94277
|
|
20241217,130600,14483912255,2160,2160,2160,2155,4126
|
|
20241217,130500,14475001400,2160,2150,2160,2150,5920
|
|
20241217,130400,14462242370,2150,2165,2165,2135,96165
|
|
20241217,130300,14255644675,2165,2170,2170,2165,4786
|
|
20241217,130200,14245282535,2165,2165,2165,2160,17078
|
|
20241217,130100,14208357785,2165,2170,2175,2165,8897
|
|
20241217,130000,14189090430,2170,2175,2175,2170,6378
|
|
20241217,125900,14175249770,2175,2190,2190,2175,5785
|
|
20241217,125800,14162661635,2190,2185,2190,2175,9519
|
|
20241217,125700,14141881235,2190,2180,2195,2180,3140
|
|
20241217,125600,14135008645,2175,2170,2175,2170,2444
|
|
20241217,125500,14129697965,2170,2180,2180,2165,20427
|
|
20241217,125400,14085391160,2175,2180,2180,2175,1343
|
|
20241217,125300,14082469935,2175,2185,2185,2175,1396
|
|
20241217,125200,14079426920,2185,2175,2185,2175,2525
|
|
20241217,125100,14073917335,2175,2170,2180,2170,1171
|
|
20241217,125000,14071375230,2170,2180,2190,2165,17316
|
|
20241217,124900,14033756125,2180,2175,2180,2170,15549
|
|
20241217,124800,13999915625,2180,2190,2190,2170,62857
|
|
20241217,124700,13862960575,2195,2205,2205,2195,16122
|
|
20241217,124600,13827507430,2205,2205,2205,2200,1229
|
|
20241217,124500,13824802395,2205,2200,2205,2200,1549
|
|
20241217,124400,13821394120,2200,2190,2200,2190,8207
|
|
20241217,124300,13803391125,2190,2195,2195,2190,7181
|
|
20241217,124200,13787664635,2190,2190,2195,2190,2117
|
|
20241217,124100,13783026865,2190,2190,2195,2190,8927
|
|
20241217,124000,13763458230,2190,2195,2195,2190,10113
|
|
20241217,123900,13741289935,2195,2200,2200,2195,2663
|
|
20241217,123800,13735442610,2200,2195,2200,2195,4155
|
|
20241217,123700,13726311885,2195,2200,2200,2195,3723
|
|
20241217,123600,13718139775,2195,2200,2200,2190,49485
|
|
20241217,123500,13609396445,2200,2205,2205,2200,5787
|
|
20241217,123400,13596648860,2205,2200,2205,2200,2281
|
|
20241217,123300,13591625510,2205,2210,2210,2200,5980
|
|
20241217,123200,13578445645,2205,2215,2215,2205,28729
|
|
20241217,123100,13515000050,2215,2210,2220,2210,1957
|
|
20241217,123000,13510668920,2210,2210,2215,2210,1025
|
|
20241217,122900,13508403620,2215,2215,2225,2210,1246
|
|
20241217,122800,13505642920,2225,2215,2225,2210,7376
|
|
20241217,122700,13489324060,2220,2225,2230,2215,3013
|
|
20241217,122600,13482645175,2220,2230,2230,2220,3610
|
|
20241217,122500,13474626425,2225,2225,2225,2225,2567
|
|
20241217,122400,13468914850,2225,2230,2235,2225,3589
|
|
20241217,122300,13460921445,2225,2230,2230,2225,406
|
|
20241217,122200,13460016610,2225,2225,2235,2225,3678
|
|
20241217,122100,13451817450,2220,2220,2225,2220,4738
|
|
20241217,122000,13441299070,2225,2230,2230,2225,3115
|
|
20241217,121900,13434364100,2230,2225,2230,2220,2495
|
|
20241217,121800,13428809995,2225,2220,2225,2220,3026
|
|
20241217,121700,13422077275,2220,2215,2220,2215,2781
|
|
20241217,121600,13415911905,2220,2220,2220,2220,3209
|
|
20241217,121500,13408787925,2215,2210,2215,2210,1876
|
|
20241217,121400,13404634980,2210,2220,2220,2205,4082
|
|
20241217,121300,13395614500,2220,2210,2220,2210,5726
|
|
20241217,121200,13382917570,2205,2210,2220,2205,12294
|
|
20241217,121100,13355790665,2220,2215,2220,2210,14163
|
|
20241217,121000,13324461110,2215,2220,2220,2215,4792
|
|
20241217,120900,13313844270,2220,2215,2225,2215,6005
|
|
20241217,120800,13300525820,2215,2215,2215,2210,5100
|
|
20241217,120700,13289229820,2210,2215,2215,2210,9022
|
|
20241217,120600,13269272040,2215,2215,2215,2210,8783
|
|
20241217,120500,13249830575,2215,2215,2225,2210,12735
|
|
20241217,120400,13221597950,2225,2225,2225,2215,23945
|
|
20241217,120300,13168470405,2225,2230,2235,2225,1805
|
|
20241217,120200,13164453615,2235,2230,2235,2225,2940
|
|
20241217,120100,13157908940,2235,2230,2235,2225,2470
|
|
20241217,120000,13152404120,2230,2235,2240,2225,9767
|
|
20241217,115900,13130646235,2240,2240,2240,2235,1448
|
|
20241217,115800,13127407355,2240,2245,2245,2235,3164
|
|
20241217,115700,13120330210,2235,2240,2250,2235,3165
|
|
20241217,115600,13113246025,2240,2230,2245,2225,6508
|
|
20241217,115500,13098732295,2230,2230,2240,2225,39004
|
|
20241217,115400,13011810285,2240,2245,2245,2230,28315
|
|
20241217,115300,12948488370,2250,2245,2255,2240,2512
|
|
20241217,115200,12942855815,2250,2255,2255,2245,3250
|
|
20241217,115100,12935543850,2255,2260,2265,2250,10195
|
|
20241217,115000,12912533270,2260,2255,2265,2255,13718
|
|
20241217,114900,12881539815,2260,2250,2265,2240,54950
|
|
20241217,114800,12757321040,2240,2235,2255,2230,7007
|
|
20241217,114700,12741600630,2235,2240,2245,2225,28735
|
|
20241217,114600,12677423850,2240,2260,2260,2240,29471
|
|
20241217,114500,12611209530,2255,2265,2265,2250,8300
|
|
20241217,114400,12592476205,2260,2260,2270,2260,22997
|
|
20241217,114300,12540396220,2260,2265,2270,2250,24049
|
|
20241217,114200,12485992010,2270,2250,2270,2250,39749
|
|
20241217,114100,12396019285,2255,2255,2260,2250,12684
|
|
20241217,114000,12367440225,2255,2250,2255,2245,34796
|
|
20241217,113900,12289129490,2255,2265,2275,2250,67621
|
|
20241217,113800,12136002170,2260,2245,2270,2240,88671
|
|
20241217,113700,11935505190,2245,2225,2255,2215,42435
|
|
20241217,113600,11840503870,2230,2230,2230,2225,6403
|
|
20241217,113500,11826225370,2225,2215,2230,2210,10298
|
|
20241217,113400,11803345815,2210,2205,2215,2205,3101
|
|
20241217,113300,11796483040,2210,2205,2215,2205,2074
|
|
20241217,113200,11791904850,2210,2205,2210,2200,5066
|
|
20241217,113100,11780725955,2205,2210,2210,2205,2442
|
|
20241217,113000,11775339385,2210,2210,2210,2210,3693
|
|
20241217,112900,11767177855,2210,2205,2210,2205,2500
|
|
20241217,112800,11761658845,2205,2215,2215,2205,6170
|
|
20241217,112700,11748030230,2215,2215,2215,2210,665
|
|
20241217,112600,11746559970,2215,2210,2215,2210,1887
|
|
20241217,112500,11742389305,2210,2210,2215,2210,1718
|
|
20241217,112400,11738592275,2210,2215,2215,2210,3063
|
|
20241217,112300,11731820445,2215,2210,2215,2210,2807
|
|
20241217,112200,11725615975,2210,2210,2215,2205,1617
|
|
20241217,112100,11722045105,2210,2215,2215,2210,2746
|
|
20241217,112000,11715975790,2210,2210,2225,2210,9984
|
|
20241217,111900,11693869105,2210,2200,2210,2200,13244
|
|
20241217,111800,11664662330,2200,2195,2205,2195,1597
|
|
20241217,111700,11661151285,2195,2210,2210,2195,14454
|
|
20241217,111600,11629374120,2210,2210,2215,2205,4923
|
|
20241217,111500,11618494590,2215,2220,2225,2215,14929
|
|
20241217,111400,11585413425,2220,2210,2220,2205,13362
|
|
20241217,111300,11555877510,2215,2210,2215,2205,39682
|
|
20241217,111200,11468184080,2210,2210,2210,2205,6753
|
|
20241217,111100,11453264260,2210,2200,2210,2195,6206
|
|
20241217,111000,11439604330,2200,2210,2210,2200,9825
|
|
20241217,110900,11417978630,2205,2205,2210,2200,10400
|
|
20241217,110800,11395085375,2205,2205,2205,2200,14890
|
|
20241217,110700,11362292375,2205,2200,2210,2200,10714
|
|
20241217,110600,11338696985,2200,2215,2215,2195,54240
|
|
20241217,110500,11219104015,2220,2220,2230,2220,21982
|
|
20241217,110400,11170250580,2225,2215,2230,2215,19847
|
|
20241217,110300,11126156115,2215,2215,2220,2215,8838
|
|
20241217,110200,11106545750,2215,2225,2230,2215,28445
|
|
20241217,110100,11043316185,2230,2240,2240,2225,24906
|
|
20241217,110000,10987744580,2240,2245,2245,2225,45298
|
|
20241217,105900,10886452665,2245,2235,2245,2235,15089
|
|
20241217,105800,10852671405,2235,2235,2240,2230,20035
|
|
20241217,105700,10807924360,2235,2245,2250,2235,58380
|
|
20241217,105600,10676957685,2250,2250,2260,2240,89948
|
|
20241217,105500,10474319830,2250,2250,2270,2235,246166
|
|
20241217,105400,9919245215,2250,2220,2250,2220,68913
|
|
20241217,105300,9765055295,2225,2220,2225,2215,10093
|
|
20241217,105200,9742639265,2220,2215,2225,2215,21016
|
|
20241217,105100,9696011380,2210,2220,2220,2210,9989
|
|
20241217,105000,9673906960,2210,2225,2230,2205,20332
|
|
20241217,104900,9628920200,2225,2220,2240,2220,49894
|
|
20241217,104800,9517653360,2225,2215,2230,2215,15008
|
|
20241217,104700,9484301070,2215,2215,2225,2210,17585
|
|
20241217,104600,9445300520,2220,2205,2230,2205,67707
|
|
20241217,104500,9294770635,2205,2215,2220,2200,34935
|
|
20241217,104400,9217444730,2215,2190,2220,2185,65675
|
|
20241217,104300,9072600440,2195,2170,2200,2170,27662
|
|
20241217,104200,9012019350,2165,2170,2175,2165,7602
|
|
20241217,104100,8995518995,2170,2165,2170,2160,6317
|
|
20241217,104000,8981851880,2165,2165,2165,2155,25596
|
|
20241217,103900,8926618890,2155,2180,2180,2155,83995
|
|
20241217,103800,8744880160,2190,2180,2190,2180,6239
|
|
20241217,103700,8731274535,2180,2180,2185,2180,2492
|
|
20241217,103600,8725840985,2180,2195,2195,2180,5852
|
|
20241217,103500,8713056940,2195,2190,2195,2190,6624
|
|
20241217,103400,8698544230,2190,2190,2195,2190,2052
|
|
20241217,103300,8694047195,2190,2185,2195,2185,12785
|
|
20241217,103200,8666056580,2185,2170,2185,2170,10961
|
|
20241217,103100,8642140455,2180,2170,2180,2165,25532
|
|
20241217,103000,8586689520,2170,2175,2175,2165,13041
|
|
20241217,102900,8558390165,2175,2165,2180,2165,14133
|
|
20241217,102800,8527739030,2170,2175,2175,2165,16218
|
|
20241217,102700,8492556240,2175,2175,2175,2170,3174
|
|
20241217,102600,8485661645,2175,2175,2180,2170,54270
|
|
20241217,102500,8367718520,2175,2180,2185,2175,16291
|
|
20241217,102400,8332204705,2180,2185,2185,2180,6355
|
|
20241217,102300,8318347015,2180,2185,2185,2180,33398
|
|
20241217,102200,8245417345,2190,2185,2190,2185,6371
|
|
20241217,102100,8231478165,2190,2190,2195,2190,7702
|
|
20241217,102000,8214609765,2185,2190,2190,2185,16077
|
|
20241217,101900,8179464700,2190,2195,2195,2185,6995
|
|
20241217,101800,8164154640,2195,2190,2195,2190,2245
|
|
20241217,101700,8159235235,2195,2195,2195,2190,12674
|
|
20241217,101600,8131477980,2195,2195,2195,2190,1107
|
|
20241217,101500,8129053095,2190,2200,2200,2185,8719
|
|
20241217,101400,8109971135,2200,2190,2200,2185,4926
|
|
20241217,101300,8099160465,2195,2190,2195,2185,12188
|
|
20241217,101200,8072483285,2190,2200,2215,2185,53863
|
|
20241217,101100,7954214975,2200,2200,2205,2195,11861
|
|
20241217,101000,7928143195,2200,2200,2205,2190,9156
|
|
20241217,100900,7907987555,2200,2205,2205,2190,12432
|
|
20241217,100800,7880674875,2205,2205,2205,2200,6441
|
|
20241217,100700,7866496460,2200,2205,2205,2200,2010
|
|
20241217,100600,7862072895,2215,2205,2215,2200,9336
|
|
20241217,100500,7841471510,2205,2210,2210,2200,9039
|
|
20241217,100400,7821546950,2210,2205,2210,2200,10260
|
|
20241217,100300,7798939660,2205,2205,2210,2200,8255
|
|
20241217,100200,7780739140,2205,2200,2210,2200,3088
|
|
20241217,100100,7773932195,2195,2195,2205,2190,18731
|
|
20241217,100000,7732762180,2200,2185,2200,2185,9164
|
|
20241217,095900,7712662145,2185,2205,2205,2185,61785
|
|
20241217,095800,7577277160,2200,2195,2205,2195,19105
|
|
20241217,095700,7535288125,2200,2220,2220,2200,25673
|
|
20241217,095600,7478700190,2220,2220,2225,2215,20082
|
|
20241217,095500,7434134895,2215,2210,2225,2210,9423
|
|
20241217,095400,7413235340,2220,2220,2220,2215,9709
|
|
20241217,095300,7391707015,2220,2215,2225,2210,14110
|
|
20241217,095200,7360404330,2215,2220,2220,2205,18532
|
|
20241217,095100,7319389985,2220,2205,2220,2205,15660
|
|
20241217,095000,7284745330,2215,2225,2225,2200,61146
|
|
20241217,094900,7149646695,2225,2225,2230,2215,23227
|
|
20241217,094800,7098103900,2230,2230,2240,2225,28685
|
|
20241217,094700,7034120075,2230,2245,2255,2225,46466
|
|
20241217,094600,6930171220,2245,2230,2260,2225,146859
|
|
20241217,094500,6600441330,2230,2220,2235,2210,32854
|
|
20241217,094400,6527225300,2225,2220,2235,2220,33578
|
|
20241217,094300,6452466945,2220,2215,2225,2205,20315
|
|
20241217,094200,6407429515,2220,2210,2220,2205,9901
|
|
20241217,094100,6385511765,2205,2205,2210,2205,5596
|
|
20241217,094000,6373162720,2205,2205,2220,2200,17679
|
|
20241217,093900,6334096730,2210,2195,2210,2195,10907
|
|
20241217,093800,6310072615,2195,2220,2225,2190,50518
|
|
20241217,093700,6198690865,2220,2230,2235,2210,45234
|
|
20241217,093600,6097861380,2235,2215,2235,2215,55057
|
|
20241217,093500,5975010160,2220,2210,2230,2210,66519
|
|
20241217,093400,5827236585,2210,2210,2220,2205,33293
|
|
20241217,093300,5753573650,2200,2190,2210,2175,54603
|
|
20241217,093200,5633992415,2190,2190,2200,2185,16859
|
|
20241217,093100,5597026545,2190,2210,2210,2185,18894
|
|
20241217,093000,5555611145,2210,2205,2215,2190,67179
|
|
20241217,092900,5407816870,2205,2205,2215,2200,24314
|
|
20241217,092800,5354126385,2215,2215,2220,2205,31724
|
|
20241217,092700,5283918775,2220,2205,2225,2205,13827
|
|
20241217,092600,5253304700,2200,2210,2215,2195,47011
|
|
20241217,092500,5149851875,2220,2225,2235,2210,70182
|
|
20241217,092400,4993687200,2225,2210,2230,2210,54256
|
|
20241217,092300,4873356070,2210,2210,2215,2210,7808
|
|
20241217,092200,4856090570,2210,2205,2215,2195,82751
|
|
20241217,092100,4673701610,2205,2230,2230,2200,67975
|
|
20241217,092000,4522885890,2230,2205,2230,2205,42681
|
|
20241217,091900,4428116955,2210,2215,2215,2195,43785
|
|
20241217,091800,4331579080,2210,2230,2235,2190,99871
|
|
20241217,091700,4110703575,2230,2220,2235,2215,83342
|
|
20241217,091600,3925209120,2220,2210,2220,2205,41085
|
|
20241217,091500,3834441085,2215,2215,2235,2205,36874
|
|
20241217,091400,3752401085,2205,2225,2225,2190,75310
|
|
20241217,091300,3586351270,2205,2205,2255,2200,262441
|
|
20241217,091200,3000453275,2200,2215,2230,2200,113656
|
|
20241217,091100,2748868950,2230,2210,2235,2205,134263
|
|
20241217,091000,2450216835,2220,2230,2230,2185,113952
|
|
20241217,090900,2198793865,2230,2195,2235,2195,213432
|
|
20241217,090800,1726306950,2190,2175,2195,2155,119159
|
|
20241217,090700,1466966250,2175,2170,2185,2165,73666
|
|
20241217,090600,1306785370,2170,2170,2200,2160,160039
|
|
20241217,090500,957645320,2170,2135,2170,2120,90994
|
|
20241217,090400,762647210,2135,2130,2140,2120,47696
|
|
20241217,090300,660898390,2140,2100,2155,2100,127145
|
|
20241217,090200,389355355,2100,2060,2110,2060,75353
|
|
20241217,090100,231692465,2080,2110,2110,2060,46009
|
|
20241217,090000,136022275,2110,2085,2110,2080,63839
|