612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,190800,8515359160,14460,14460,14460,14460,0
|
|
20241219,190700,8515359160,14460,14460,14460,14460,0
|
|
20241219,190600,8515359160,14460,14460,14460,14460,0
|
|
20241219,190500,8515359160,14460,14460,14460,14460,0
|
|
20241219,190400,8515359160,14460,14460,14460,14460,0
|
|
20241219,190300,8515359160,14460,14460,14460,14460,0
|
|
20241219,190200,8515359160,14460,14460,14460,14460,0
|
|
20241219,190100,8515359160,14460,14460,14460,14460,0
|
|
20241219,190000,8515359160,14460,14460,14460,14460,0
|
|
20241219,185900,8515359160,14460,14460,14460,14460,0
|
|
20241219,185800,8515359160,14460,14460,14460,14460,0
|
|
20241219,185700,8515359160,14460,14460,14460,14460,0
|
|
20241219,185600,8515359160,14460,14460,14460,14460,0
|
|
20241219,185500,8515359160,14460,14460,14460,14460,0
|
|
20241219,185400,8515359160,14460,14460,14460,14460,0
|
|
20241219,185300,8515359160,14460,14460,14460,14460,0
|
|
20241219,185200,8515359160,14460,14460,14460,14460,0
|
|
20241219,185100,8515359160,14460,14460,14460,14460,0
|
|
20241219,185000,8515359160,14460,14460,14460,14460,0
|
|
20241219,184900,8515359160,14460,14460,14460,14460,0
|
|
20241219,184800,8515359160,14460,14460,14460,14460,0
|
|
20241219,184700,8515359160,14460,14460,14460,14460,0
|
|
20241219,184600,8515359160,14460,14460,14460,14460,0
|
|
20241219,184500,8515359160,14460,14460,14460,14460,0
|
|
20241219,184400,8515359160,14460,14460,14460,14460,0
|
|
20241219,184300,8515359160,14460,14460,14460,14460,0
|
|
20241219,184200,8515359160,14460,14460,14460,14460,0
|
|
20241219,184100,8515359160,14460,14460,14460,14460,0
|
|
20241219,184000,8515359160,14460,14460,14460,14460,0
|
|
20241219,183900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,183800,8515359160,14460,14460,14460,14460,0
|
|
20241219,183700,8515359160,14460,14460,14460,14460,0
|
|
20241219,183600,8515359160,14460,14460,14460,14460,0
|
|
20241219,183500,8515359160,14460,14460,14460,14460,0
|
|
20241219,183400,8515359160,14460,14460,14460,14460,0
|
|
20241219,183300,8515359160,14460,14460,14460,14460,0
|
|
20241219,183200,8515359160,14460,14460,14460,14460,0
|
|
20241219,183100,8515359160,14460,14460,14460,14460,0
|
|
20241219,183000,8515359160,14460,14460,14460,14460,0
|
|
20241219,182900,8515359160,14460,14460,14460,14460,0
|
|
20241219,182800,8515359160,14460,14460,14460,14460,0
|
|
20241219,182700,8515359160,14460,14460,14460,14460,0
|
|
20241219,182600,8515359160,14460,14460,14460,14460,0
|
|
20241219,182500,8515359160,14460,14460,14460,14460,0
|
|
20241219,182400,8515359160,14460,14460,14460,14460,0
|
|
20241219,182300,8515359160,14460,14460,14460,14460,0
|
|
20241219,182200,8515359160,14460,14460,14460,14460,0
|
|
20241219,182100,8515359160,14460,14460,14460,14460,0
|
|
20241219,182000,8515359160,14460,14460,14460,14460,0
|
|
20241219,181900,8515359160,14460,14460,14460,14460,0
|
|
20241219,181800,8515359160,14460,14460,14460,14460,0
|
|
20241219,181700,8515359160,14460,14460,14460,14460,0
|
|
20241219,181600,8515359160,14460,14460,14460,14460,0
|
|
20241219,181500,8515359160,14460,14460,14460,14460,0
|
|
20241219,181400,8515359160,14460,14460,14460,14460,0
|
|
20241219,181300,8515359160,14460,14460,14460,14460,0
|
|
20241219,181200,8515359160,14460,14460,14460,14460,0
|
|
20241219,181100,8515359160,14460,14460,14460,14460,0
|
|
20241219,181000,8515359160,14460,14460,14460,14460,0
|
|
20241219,180900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,180800,8515359160,14460,14460,14460,14460,0
|
|
20241219,180700,8515359160,14460,14460,14460,14460,0
|
|
20241219,180600,8515359160,14460,14460,14460,14460,0
|
|
20241219,180500,8515359160,14460,14460,14460,14460,0
|
|
20241219,180400,8515359160,14460,14460,14460,14460,0
|
|
20241219,180300,8515359160,14460,14460,14460,14460,0
|
|
20241219,180200,8515359160,14460,14460,14460,14460,0
|
|
20241219,180100,8515359160,14460,14460,14460,14460,0
|
|
20241219,180000,8515359160,14460,14460,14460,14460,0
|
|
20241219,175900,8515359160,14460,14460,14460,14460,0
|
|
20241219,175800,8515359160,14460,14460,14460,14460,0
|
|
20241219,175700,8515359160,14460,14460,14460,14460,0
|
|
20241219,175600,8515359160,14460,14460,14460,14460,0
|
|
20241219,175500,8515359160,14460,14460,14460,14460,0
|
|
20241219,175400,8515359160,14460,14460,14460,14460,0
|
|
20241219,175300,8515359160,14460,14460,14460,14460,0
|
|
20241219,175200,8515359160,14460,14460,14460,14460,0
|
|
20241219,175100,8515359160,14460,14460,14460,14460,0
|
|
20241219,175000,8515359160,14460,14460,14460,14460,0
|
|
20241219,174900,8515359160,14460,14460,14460,14460,0
|
|
20241219,174800,8515359160,14460,14460,14460,14460,0
|
|
20241219,174700,8515359160,14460,14460,14460,14460,0
|
|
20241219,174600,8515359160,14460,14460,14460,14460,0
|
|
20241219,174500,8515359160,14460,14460,14460,14460,0
|
|
20241219,174400,8515359160,14460,14460,14460,14460,0
|
|
20241219,174300,8515359160,14460,14460,14460,14460,0
|
|
20241219,174200,8515359160,14460,14460,14460,14460,0
|
|
20241219,174100,8515359160,14460,14460,14460,14460,0
|
|
20241219,174000,8515359160,14460,14460,14460,14460,0
|
|
20241219,173900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,173800,8515359160,14460,14460,14460,14460,0
|
|
20241219,173700,8515359160,14460,14460,14460,14460,0
|
|
20241219,173600,8515359160,14460,14460,14460,14460,0
|
|
20241219,173500,8515359160,14460,14460,14460,14460,0
|
|
20241219,173400,8515359160,14460,14460,14460,14460,0
|
|
20241219,173300,8515359160,14460,14460,14460,14460,0
|
|
20241219,173200,8515359160,14460,14460,14460,14460,0
|
|
20241219,173100,8515359160,14460,14460,14460,14460,0
|
|
20241219,173000,8515359160,14460,14460,14460,14460,0
|
|
20241219,172900,8515359160,14460,14460,14460,14460,0
|
|
20241219,172800,8515359160,14460,14460,14460,14460,0
|
|
20241219,172700,8515359160,14460,14460,14460,14460,0
|
|
20241219,172600,8515359160,14460,14460,14460,14460,0
|
|
20241219,172500,8515359160,14460,14460,14460,14460,0
|
|
20241219,172400,8515359160,14460,14460,14460,14460,0
|
|
20241219,172300,8515359160,14460,14460,14460,14460,0
|
|
20241219,172200,8515359160,14460,14460,14460,14460,0
|
|
20241219,172100,8515359160,14460,14460,14460,14460,0
|
|
20241219,172000,8515359160,14460,14460,14460,14460,0
|
|
20241219,171900,8515359160,14460,14460,14460,14460,0
|
|
20241219,171800,8515359160,14460,14460,14460,14460,0
|
|
20241219,171700,8515359160,14460,14460,14460,14460,0
|
|
20241219,171600,8515359160,14460,14460,14460,14460,0
|
|
20241219,171500,8515359160,14460,14460,14460,14460,0
|
|
20241219,171400,8515359160,14460,14460,14460,14460,0
|
|
20241219,171300,8515359160,14460,14460,14460,14460,0
|
|
20241219,171200,8515359160,14460,14460,14460,14460,0
|
|
20241219,171100,8515359160,14460,14460,14460,14460,0
|
|
20241219,171000,8515359160,14460,14460,14460,14460,0
|
|
20241219,170900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,170800,8515359160,14460,14460,14460,14460,0
|
|
20241219,170700,8515359160,14460,14460,14460,14460,0
|
|
20241219,170600,8515359160,14460,14460,14460,14460,0
|
|
20241219,170500,8515359160,14460,14460,14460,14460,0
|
|
20241219,170400,8515359160,14460,14460,14460,14460,0
|
|
20241219,170300,8515359160,14460,14460,14460,14460,0
|
|
20241219,170200,8515359160,14460,14460,14460,14460,0
|
|
20241219,170100,8515359160,14460,14460,14460,14460,0
|
|
20241219,170000,8515359160,14460,14460,14460,14460,0
|
|
20241219,165900,8515359160,14460,14460,14460,14460,0
|
|
20241219,165800,8515359160,14460,14460,14460,14460,0
|
|
20241219,165700,8515359160,14460,14460,14460,14460,0
|
|
20241219,165600,8515359160,14460,14460,14460,14460,0
|
|
20241219,165500,8515359160,14460,14460,14460,14460,0
|
|
20241219,165400,8515359160,14460,14460,14460,14460,0
|
|
20241219,165300,8515359160,14460,14460,14460,14460,0
|
|
20241219,165200,8515359160,14460,14460,14460,14460,0
|
|
20241219,165100,8515359160,14460,14460,14460,14460,0
|
|
20241219,165000,8515359160,14460,14460,14460,14460,0
|
|
20241219,164900,8515359160,14460,14460,14460,14460,0
|
|
20241219,164800,8515359160,14460,14460,14460,14460,0
|
|
20241219,164700,8515359160,14460,14460,14460,14460,0
|
|
20241219,164600,8515359160,14460,14460,14460,14460,0
|
|
20241219,164500,8515359160,14460,14460,14460,14460,0
|
|
20241219,164400,8515359160,14460,14460,14460,14460,0
|
|
20241219,164300,8515359160,14460,14460,14460,14460,0
|
|
20241219,164200,8515359160,14460,14460,14460,14460,0
|
|
20241219,164100,8515359160,14460,14460,14460,14460,0
|
|
20241219,164000,8515359160,14460,14460,14460,14460,0
|
|
20241219,163900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,163800,8515359160,14460,14460,14460,14460,0
|
|
20241219,163700,8515359160,14460,14460,14460,14460,0
|
|
20241219,163600,8515359160,14460,14460,14460,14460,0
|
|
20241219,163500,8515359160,14460,14460,14460,14460,0
|
|
20241219,163400,8515359160,14460,14460,14460,14460,0
|
|
20241219,163300,8515359160,14460,14460,14460,14460,0
|
|
20241219,163200,8515359160,14460,14460,14460,14460,0
|
|
20241219,163100,8515359160,14460,14460,14460,14460,0
|
|
20241219,163000,8515359160,14460,14460,14460,14460,0
|
|
20241219,162900,8515359160,14460,14460,14460,14460,0
|
|
20241219,162800,8515359160,14460,14460,14460,14460,0
|
|
20241219,162700,8515359160,14460,14460,14460,14460,0
|
|
20241219,162600,8515359160,14460,14460,14460,14460,0
|
|
20241219,162500,8515359160,14460,14460,14460,14460,0
|
|
20241219,162400,8515359160,14460,14460,14460,14460,0
|
|
20241219,162300,8515359160,14460,14460,14460,14460,0
|
|
20241219,162200,8515359160,14460,14460,14460,14460,0
|
|
20241219,162100,8515359160,14460,14460,14460,14460,0
|
|
20241219,162000,8515359160,14460,14460,14460,14460,0
|
|
20241219,161900,8515359160,14460,14460,14460,14460,0
|
|
20241219,161800,8515359160,14460,14460,14460,14460,0
|
|
20241219,161700,8515359160,14460,14460,14460,14460,0
|
|
20241219,161600,8515359160,14460,14460,14460,14460,0
|
|
20241219,161500,8515359160,14460,14460,14460,14460,0
|
|
20241219,161400,8515359160,14460,14460,14460,14460,0
|
|
20241219,161300,8515359160,14460,14460,14460,14460,0
|
|
20241219,161200,8515359160,14460,14460,14460,14460,0
|
|
20241219,161100,8515359160,14460,14460,14460,14460,0
|
|
20241219,161000,8515359160,14460,14460,14460,14460,0
|
|
20241219,160900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,160800,8515359160,14460,14460,14460,14460,0
|
|
20241219,160700,8515359160,14460,14460,14460,14460,0
|
|
20241219,160600,8515359160,14460,14460,14460,14460,0
|
|
20241219,160500,8515359160,14460,14460,14460,14460,0
|
|
20241219,160400,8515359160,14460,14460,14460,14460,0
|
|
20241219,160300,8515359160,14460,14460,14460,14460,0
|
|
20241219,160200,8515359160,14460,14460,14460,14460,0
|
|
20241219,160100,8515359160,14460,14460,14460,14460,0
|
|
20241219,160000,8515359160,14460,14460,14460,14460,0
|
|
20241219,155900,8515359160,14460,14460,14460,14460,0
|
|
20241219,155800,8515359160,14460,14460,14460,14460,0
|
|
20241219,155700,8515359160,14460,14460,14460,14460,0
|
|
20241219,155600,8515359160,14460,14460,14460,14460,0
|
|
20241219,155500,8515359160,14460,14460,14460,14460,0
|
|
20241219,155400,8515359160,14460,14460,14460,14460,0
|
|
20241219,155300,8515359160,14460,14460,14460,14460,0
|
|
20241219,155200,8515359160,14460,14460,14460,14460,0
|
|
20241219,155100,8515359160,14460,14460,14460,14460,0
|
|
20241219,155000,8515359160,14460,14460,14460,14460,0
|
|
20241219,154900,8515359160,14460,14460,14460,14460,0
|
|
20241219,154800,8515359160,14460,14460,14460,14460,0
|
|
20241219,154700,8515359160,14460,14460,14460,14460,0
|
|
20241219,154600,8515359160,14460,14460,14460,14460,0
|
|
20241219,154500,8515359160,14460,14460,14460,14460,0
|
|
20241219,154400,8515359160,14460,14460,14460,14460,0
|
|
20241219,154300,8515359160,14460,14460,14460,14460,0
|
|
20241219,154200,8515359160,14460,14460,14460,14460,0
|
|
20241219,154100,8515359160,14460,14460,14460,14460,0
|
|
20241219,154000,8515359160,14460,14460,14460,14460,0
|
|
20241219,153900,8515359160,14460,14460,14460,14460,63223
|
|
20241219,153800,8515359160,14460,14460,14460,14460,0
|
|
20241219,153700,8515359160,14460,14460,14460,14460,0
|
|
20241219,153600,8515359160,14460,14460,14460,14460,0
|
|
20241219,153500,8515359160,14460,14460,14460,14460,0
|
|
20241219,153400,8515359160,14460,14460,14460,14460,0
|
|
20241219,153300,8515359160,14460,14460,14460,14460,0
|
|
20241219,153200,8515359160,14460,14460,14460,14460,0
|
|
20241219,153100,8515359160,14460,14460,14460,14460,0
|
|
20241219,153000,8515359160,14460,14460,14460,14460,63223
|
|
20241219,152900,7601154580,14470,14470,14470,14470,0
|
|
20241219,152800,7601154580,14470,14470,14470,14470,0
|
|
20241219,152700,7601154580,14470,14470,14470,14470,0
|
|
20241219,152600,7601154580,14470,14470,14470,14470,0
|
|
20241219,152500,7601154580,14470,14470,14470,14470,0
|
|
20241219,152400,7601154580,14470,14470,14470,14470,0
|
|
20241219,152300,7601154580,14470,14470,14470,14470,0
|
|
20241219,152200,7601154580,14470,14470,14470,14470,0
|
|
20241219,152100,7601154580,14470,14470,14470,14470,0
|
|
20241219,152000,7601154580,14470,14470,14470,14470,0
|
|
20241219,151900,7601154580,14470,14480,14480,14460,2551
|
|
20241219,151800,7564232420,14470,14480,14480,14470,1349
|
|
20241219,151700,7544709730,14470,14480,14480,14470,1147
|
|
20241219,151600,7528112440,14480,14470,14500,14470,2865
|
|
20241219,151500,7486619160,14480,14470,14480,14460,3311
|
|
20241219,151400,7438706760,14470,14470,14470,14460,606
|
|
20241219,151300,7429938350,14460,14470,14470,14460,593
|
|
20241219,151200,7421358870,14470,14460,14470,14460,744
|
|
20241219,151100,7410596620,14460,14470,14470,14460,800
|
|
20241219,151000,7399028290,14470,14460,14470,14460,1705
|
|
20241219,150900,7374370740,14460,14460,14470,14460,54
|
|
20241219,150800,7373589760,14470,14460,14470,14460,449
|
|
20241219,150700,7367093170,14470,14470,14470,14460,612
|
|
20241219,150600,7358238450,14460,14460,14470,14460,879
|
|
20241219,150500,7345523200,14470,14470,14480,14460,8484
|
|
20241219,150400,7222787480,14480,14480,14480,14470,249
|
|
20241219,150300,7219184160,14480,14470,14480,14470,1447
|
|
20241219,150200,7198245180,14480,14470,14480,14470,1204
|
|
20241219,150100,7180811420,14480,14480,14480,14470,183
|
|
20241219,150000,7178162600,14480,14480,14480,14470,1275
|
|
20241219,145900,7159709240,14470,14480,14480,14470,491
|
|
20241219,145800,7152601070,14480,14470,14480,14470,229
|
|
20241219,145700,7149286560,14470,14470,14480,14470,451
|
|
20241219,145600,7142760370,14480,14470,14480,14470,1141
|
|
20241219,145500,7126246200,14470,14470,14480,14470,65
|
|
20241219,145400,7125305490,14480,14480,14480,14470,756
|
|
20241219,145300,7114362360,14470,14480,14480,14470,779
|
|
20241219,145200,7103086190,14480,14480,14480,14470,3043
|
|
20241219,145100,7059023830,14490,14500,14500,14480,6257
|
|
20241219,145000,6968382080,14490,14500,14500,14490,164
|
|
20241219,144900,6966005560,14500,14490,14500,14490,452
|
|
20241219,144800,6959452440,14480,14490,14490,14480,967
|
|
20241219,144700,6945443000,14490,14500,14500,14480,6919
|
|
20241219,144600,6845194070,14490,14500,14500,14490,249
|
|
20241219,144500,6841584650,14500,14490,14500,14490,1004
|
|
20241219,144400,6827027030,14500,14490,14500,14490,234
|
|
20241219,144300,6823634300,14500,14490,14500,14490,878
|
|
20241219,144200,6810903380,14500,14500,14500,14490,446
|
|
20241219,144100,6804438660,14490,14500,14500,14490,843
|
|
20241219,144000,6792218360,14500,14500,14500,14490,414
|
|
20241219,143900,6786215700,14500,14500,14500,14490,43
|
|
20241219,143800,6785592400,14490,14500,14500,14490,400
|
|
20241219,143700,6779792760,14500,14490,14500,14490,979
|
|
20241219,143600,6765603330,14500,14490,14500,14490,588
|
|
20241219,143500,6757079650,14500,14500,14500,14490,158
|
|
20241219,143400,6754790050,14490,14490,14500,14490,112
|
|
20241219,143300,6753166410,14490,14500,14500,14490,377
|
|
20241219,143200,6747699980,14500,14500,14500,14490,1170
|
|
20241219,143100,6730742720,14490,14500,14500,14490,511
|
|
20241219,143000,6723337740,14490,14490,14500,14480,1688
|
|
20241219,142900,6698879880,14490,14490,14490,14490,1881
|
|
20241219,142800,6671624190,14500,14510,14520,14500,21909
|
|
20241219,142700,6353864890,14510,14520,14520,14510,1785
|
|
20241219,142600,6327950060,14520,14520,14530,14520,2319
|
|
20241219,142500,6294276640,14530,14530,14530,14520,337
|
|
20241219,142400,6289380100,14530,14530,14530,14520,381
|
|
20241219,142300,6283846480,14520,14530,14530,14520,421
|
|
20241219,142200,6277730920,14530,14530,14530,14520,662
|
|
20241219,142100,6268116170,14520,14520,14520,14520,238
|
|
20241219,142000,6264660410,14510,14520,14520,14510,573
|
|
20241219,141900,6256340510,14520,14540,14540,14520,3258
|
|
20241219,141800,6209025690,14540,14540,14540,14530,234
|
|
20241219,141700,6205624570,14540,14530,14540,14520,1670
|
|
20241219,141600,6181368720,14530,14530,14530,14530,247
|
|
20241219,141500,6177779810,14520,14520,14530,14520,918
|
|
20241219,141400,6164449170,14520,14520,14520,14520,359
|
|
20241219,141300,6159236490,14510,14520,14520,14510,228
|
|
20241219,141200,6155925980,14520,14510,14520,14510,359
|
|
20241219,141100,6150715210,14510,14510,14520,14510,331
|
|
20241219,141000,6145909430,14510,14520,14520,14510,288
|
|
20241219,140900,6141728630,14520,14540,14540,14520,1496
|
|
20241219,140800,6119996130,14540,14540,14540,14530,433
|
|
20241219,140700,6113700630,14540,14540,14540,14540,688
|
|
20241219,140600,6103697110,14540,14530,14540,14530,373
|
|
20241219,140500,6098275860,14540,14540,14540,14540,677
|
|
20241219,140400,6088432280,14540,14540,14540,14540,846
|
|
20241219,140300,6076131440,14540,14530,14540,14530,369
|
|
20241219,140200,6070766250,14530,14530,14540,14530,333
|
|
20241219,140100,6065925820,14530,14530,14530,14530,326
|
|
20241219,140000,6061189040,14530,14530,14530,14520,152
|
|
20241219,135900,6058980490,14520,14520,14530,14520,338
|
|
20241219,135800,6054071230,14520,14520,14520,14510,410
|
|
20241219,135700,6048118230,14520,14520,14520,14520,221
|
|
20241219,135600,6044909310,14520,14520,14520,14510,280
|
|
20241219,135500,6040843750,14520,14510,14520,14510,412
|
|
20241219,135400,6034863290,14510,14510,14510,14500,330
|
|
20241219,135300,6030075250,14510,14500,14510,14500,519
|
|
20241219,135200,6022544660,14500,14510,14510,14500,292
|
|
20241219,135100,6018308780,14510,14510,14510,14500,1443
|
|
20241219,135000,5997371480,14500,14510,14510,14500,384
|
|
20241219,134900,5991801980,14510,14510,14510,14500,61
|
|
20241219,134800,5990916920,14500,14510,14510,14500,263
|
|
20241219,134700,5987101880,14510,14520,14520,14500,1517
|
|
20241219,134600,5965095980,14510,14510,14520,14510,2283
|
|
20241219,134500,5931967830,14500,14510,14510,14500,361
|
|
20241219,134400,5926729770,14510,14510,14510,14510,443
|
|
20241219,134300,5920301840,14510,14510,14510,14510,199
|
|
20241219,134200,5917414350,14510,14510,14510,14500,373
|
|
20241219,134100,5912002170,14510,14510,14510,14500,141
|
|
20241219,134000,5909956320,14510,14500,14510,14500,2655
|
|
20241219,133900,5871440240,14510,14510,14510,14500,833
|
|
20241219,133800,5859353860,14500,14510,14510,14500,569
|
|
20241219,133700,5851098030,14500,14500,14510,14500,686
|
|
20241219,133600,5841146250,14510,14510,14510,14510,123
|
|
20241219,133500,5839361520,14510,14510,14510,14500,67
|
|
20241219,133400,5838389380,14500,14510,14510,14500,275
|
|
20241219,133300,5834400870,14510,14510,14510,14500,530
|
|
20241219,133200,5826710670,14510,14510,14510,14510,162
|
|
20241219,133100,5824360050,14510,14510,14510,14500,1677
|
|
20241219,133000,5800042830,14510,14520,14520,14500,5497
|
|
20241219,132900,5720281680,14520,14510,14520,14510,617
|
|
20241219,132800,5711323480,14520,14520,14520,14510,338
|
|
20241219,132700,5706416770,14520,14510,14520,14510,195
|
|
20241219,132600,5703585430,14520,14520,14520,14520,337
|
|
20241219,132500,5698692190,14510,14520,14520,14510,271
|
|
20241219,132400,5694757390,14510,14520,14520,14510,755
|
|
20241219,132300,5683795230,14520,14520,14520,14510,342
|
|
20241219,132200,5678829510,14510,14520,14520,14510,194
|
|
20241219,132100,5676013160,14520,14520,14520,14510,341
|
|
20241219,132000,5671061930,14520,14520,14520,14520,167
|
|
20241219,131900,5668637090,14520,14520,14520,14510,157
|
|
20241219,131800,5666358590,14520,14520,14520,14520,73
|
|
20241219,131700,5665298630,14510,14510,14520,14510,1557
|
|
20241219,131600,5642699560,14520,14520,14520,14510,372
|
|
20241219,131500,5637299540,14520,14520,14520,14520,383
|
|
20241219,131400,5631738380,14510,14520,14520,14510,21
|
|
20241219,131300,5631433500,14520,14510,14520,14510,332
|
|
20241219,131200,5626615790,14510,14520,14520,14510,640
|
|
20241219,131100,5617327100,14520,14520,14520,14520,141
|
|
20241219,131000,5615279780,14510,14520,14520,14510,203
|
|
20241219,130900,5612332260,14520,14520,14520,14520,64
|
|
20241219,130800,5611402980,14510,14520,14540,14510,2036
|
|
20241219,130700,5581815360,14520,14520,14520,14510,801
|
|
20241219,130600,5570184880,14510,14510,14520,14510,614
|
|
20241219,130500,5561275350,14520,14520,14520,14520,73
|
|
20241219,130400,5560215390,14520,14520,14520,14510,727
|
|
20241219,130300,5549665920,14520,14530,14530,14510,139
|
|
20241219,130200,5547647200,14530,14530,14540,14530,57
|
|
20241219,130100,5546818610,14540,14540,14540,14510,2708
|
|
20241219,130000,5507518610,14540,14530,14540,14520,789
|
|
20241219,125900,5496049060,14530,14530,14530,14530,457
|
|
20241219,125800,5489408850,14530,14530,14530,14530,314
|
|
20241219,125700,5484846430,14530,14540,14540,14520,1230
|
|
20241219,125600,5466974330,14530,14540,14540,14530,225
|
|
20241219,125500,5463702970,14530,14530,14540,14520,4142
|
|
20241219,125400,5403514610,14540,14540,14540,14530,278
|
|
20241219,125300,5399472930,14540,14540,14540,14530,613
|
|
20241219,125200,5390560460,14540,14540,14540,14530,457
|
|
20241219,125100,5383915750,14540,14540,14540,14530,222
|
|
20241219,125000,5380687890,14540,14520,14540,14520,2901
|
|
20241219,124900,5338550670,14520,14510,14520,14510,799
|
|
20241219,124800,5326949840,14520,14520,14520,14510,418
|
|
20241219,124700,5320881870,14520,14520,14520,14520,323
|
|
20241219,124600,5316191910,14520,14520,14520,14510,72
|
|
20241219,124500,5315146510,14520,14510,14520,14510,104
|
|
20241219,124400,5313637290,14510,14520,14520,14510,191
|
|
20241219,124300,5310863980,14520,14520,14520,14510,781
|
|
20241219,124200,5299524860,14520,14510,14520,14510,515
|
|
20241219,124100,5292051100,14520,14520,14520,14510,844
|
|
20241219,124000,5279803740,14520,14520,14520,14510,236
|
|
20241219,123900,5276377920,14520,14520,14520,14510,244
|
|
20241219,123800,5272836940,14510,14510,14520,14510,957
|
|
20241219,123700,5258950600,14520,14490,14520,14490,2360
|
|
20241219,123600,5224729980,14500,14500,14500,14490,203
|
|
20241219,123500,5221787450,14500,14500,14500,14490,103
|
|
20241219,123400,5220294310,14500,14500,14500,14490,57
|
|
20241219,123300,5219467830,14500,14490,14500,14490,84
|
|
20241219,123200,5218250150,14490,14500,14500,14490,310
|
|
20241219,123100,5213756990,14500,14500,14500,14490,94
|
|
20241219,123000,5212394190,14500,14520,14520,14500,8642
|
|
20241219,122900,5087065030,14520,14520,14520,14510,495
|
|
20241219,122800,5079878630,14520,14520,14520,14510,286
|
|
20241219,122700,5075725950,14520,14510,14520,14510,604
|
|
20241219,122600,5066957980,14510,14520,14520,14510,556
|
|
20241219,122500,5058886300,14510,14510,14520,14510,3002
|
|
20241219,122400,5015323710,14520,14520,14520,14520,292
|
|
20241219,122300,5011083870,14520,14510,14520,14510,1039
|
|
20241219,122200,4996006320,14510,14510,14510,14510,30
|
|
20241219,122100,4995571020,14500,14510,14510,14500,437
|
|
20241219,122000,4989230190,14510,14510,14510,14500,952
|
|
20241219,121900,4975419500,14510,14510,14520,14510,5806
|
|
20241219,121800,4891173230,14520,14520,14520,14510,156
|
|
20241219,121700,4888908450,14520,14520,14520,14510,278
|
|
20241219,121600,4884872000,14520,14510,14520,14510,359
|
|
20241219,121500,4879662680,14510,14500,14510,14500,516
|
|
20241219,121400,4872178540,14510,14520,14520,14500,996
|
|
20241219,121300,4857726570,14520,14540,14540,14510,1849
|
|
20241219,121200,4830870470,14530,14530,14530,14530,467
|
|
20241219,121100,4824084960,14530,14530,14530,14510,458
|
|
20241219,121000,4817430840,14530,14530,14530,14520,292
|
|
20241219,120900,4813188140,14520,14530,14530,14520,512
|
|
20241219,120800,4805752450,14530,14530,14530,14520,384
|
|
20241219,120700,4800174500,14530,14530,14530,14520,746
|
|
20241219,120600,4789338150,14520,14530,14530,14520,172
|
|
20241219,120500,4786839120,14530,14520,14530,14510,458
|
|
20241219,120400,4780189720,14520,14520,14520,14510,305
|
|
20241219,120300,4775761210,14520,14520,14520,14520,808
|
|
20241219,120200,4764029050,14520,14510,14520,14510,433
|
|
20241219,120100,4757742990,14520,14520,14520,14510,712
|
|
20241219,120000,4747409460,14520,14520,14520,14510,777
|
|
20241219,115900,4736132860,14520,14520,14520,14510,569
|
|
20241219,115800,4727871340,14520,14510,14520,14500,908
|
|
20241219,115700,4714694670,14510,14510,14510,14500,274
|
|
20241219,115600,4710718970,14510,14510,14510,14510,363
|
|
20241219,115500,4705451840,14510,14510,14510,14500,442
|
|
20241219,115400,4699039580,14500,14510,14510,14500,181
|
|
20241219,115300,4696413640,14510,14510,14510,14500,139
|
|
20241219,115200,4694396790,14500,14510,14510,14500,818
|
|
20241219,115100,4682531640,14510,14510,14510,14500,736
|
|
20241219,115000,4671852540,14520,14520,14520,14510,234
|
|
20241219,114900,4668455350,14520,14520,14520,14510,2296
|
|
20241219,114800,4635138550,14520,14520,14520,14510,898
|
|
20241219,114700,4622100050,14520,14520,14520,14510,339
|
|
20241219,114600,4617178090,14520,14520,14520,14510,657
|
|
20241219,114500,4607643660,14510,14520,14520,14510,539
|
|
20241219,114400,4599818130,14510,14500,14520,14500,714
|
|
20241219,114300,4589458630,14500,14520,14520,14500,1005
|
|
20241219,114200,4574876570,14520,14520,14520,14520,251
|
|
20241219,114100,4571232050,14520,14500,14520,14500,708
|
|
20241219,114000,4560956760,14510,14510,14510,14500,1751
|
|
20241219,113900,4535561330,14510,14500,14510,14500,132
|
|
20241219,113800,4533646250,14500,14510,14510,14500,1999
|
|
20241219,113700,4504656190,14500,14510,14510,14500,358
|
|
20241219,113600,4499462910,14510,14510,14510,14500,708
|
|
20241219,113500,4489190050,14510,14500,14510,14500,1351
|
|
20241219,113400,4469588030,14510,14500,14510,14500,639
|
|
20241219,113300,4460318820,14510,14510,14510,14500,276
|
|
20241219,113200,4456314680,14500,14510,14510,14500,366
|
|
20241219,113100,4451005100,14500,14510,14510,14500,112
|
|
20241219,113000,4449380700,14500,14500,14510,14500,510
|
|
20241219,112900,4441983260,14510,14500,14510,14500,299
|
|
20241219,112800,4437645800,14510,14510,14510,14500,1087
|
|
20241219,112700,4421879070,14510,14520,14520,14510,1207
|
|
20241219,112600,4404356730,14520,14510,14530,14510,784
|
|
20241219,112500,4392973320,14500,14530,14530,14500,488
|
|
20241219,112400,4385886490,14520,14520,14530,14520,349
|
|
20241219,112300,4380816930,14520,14510,14520,14510,821
|
|
20241219,112200,4368903060,14510,14510,14510,14500,504
|
|
20241219,112100,4361590060,14510,14510,14510,14500,448
|
|
20241219,112000,4355092300,14510,14510,14510,14510,455
|
|
20241219,111900,4348490250,14520,14510,14520,14500,459
|
|
20241219,111800,4341827890,14510,14520,14520,14500,2022
|
|
20241219,111700,4312503440,14520,14520,14520,14510,120
|
|
20241219,111600,4310761470,14510,14510,14510,14510,735
|
|
20241219,111500,4300096620,14500,14500,14510,14490,1086
|
|
20241219,111400,4284342800,14490,14500,14500,14480,145
|
|
20241219,111300,4282241540,14500,14490,14500,14480,131
|
|
20241219,111200,4280342210,14490,14500,14500,14490,396
|
|
20241219,111100,4274600240,14500,14510,14510,14480,879
|
|
20241219,111000,4261858280,14510,14510,14510,14500,3328
|
|
20241219,110900,4213602190,14510,14500,14510,14500,334
|
|
20241219,110800,4208758990,14510,14520,14520,14510,1596
|
|
20241219,110700,4185599550,14520,14520,14520,14520,175
|
|
20241219,110600,4183058550,14520,14510,14520,14510,425
|
|
20241219,110500,4176888460,14510,14520,14520,14510,241
|
|
20241219,110400,4173390240,14520,14490,14520,14490,4188
|
|
20241219,110300,4112614480,14490,14490,14490,14480,178
|
|
20241219,110200,4110036260,14490,14490,14490,14490,193
|
|
20241219,110100,4107239690,14500,14490,14500,14490,2103
|
|
20241219,110000,4076762230,14490,14490,14490,14490,430
|
|
20241219,105900,4070531530,14500,14500,14500,14490,801
|
|
20241219,105800,4058924880,14490,14500,14500,14490,2388
|
|
20241219,105700,4024318070,14500,14500,14500,14490,1309
|
|
20241219,105600,4005338610,14490,14490,14500,14490,380
|
|
20241219,105500,3999831470,14500,14490,14500,14490,316
|
|
20241219,105400,3995249500,14500,14490,14500,14490,421
|
|
20241219,105300,3989148040,14500,14490,14500,14490,731
|
|
20241219,105200,3978555170,14500,14500,14500,14490,287
|
|
20241219,105100,3974394070,14500,14490,14500,14490,2244
|
|
20241219,105000,3941876960,14490,14490,14490,14480,777
|
|
20241219,104900,3930625670,14480,14490,14490,14480,84
|
|
20241219,104800,3929408710,14490,14510,14510,14490,704
|
|
20241219,104700,3919202170,14510,14480,14510,14470,5829
|
|
20241219,104600,3834712790,14480,14470,14480,14470,231
|
|
20241219,104500,3831368010,14470,14480,14490,14470,208
|
|
20241219,104400,3828357850,14480,14480,14480,14480,19
|
|
20241219,104300,3828082730,14480,14460,14490,14450,4139
|
|
20241219,104200,3768182520,14450,14460,14460,14450,1588
|
|
20241219,104100,3745222730,14460,14460,14470,14460,1294
|
|
20241219,104000,3726511130,14460,14470,14470,14460,2318
|
|
20241219,103900,3692992830,14470,14470,14470,14470,106
|
|
20241219,103800,3691459010,14470,14470,14470,14460,210
|
|
20241219,103700,3688421310,14460,14470,14470,14460,139
|
|
20241219,103600,3686410830,14470,14470,14470,14460,207
|
|
20241219,103500,3683417580,14460,14460,14460,14450,3198
|
|
20241219,103400,3637176980,14460,14480,14480,14460,2856
|
|
20241219,103300,3595853540,14480,14470,14480,14470,656
|
|
20241219,103200,3586358200,14470,14460,14470,14450,2449
|
|
20241219,103100,3550944670,14460,14460,14460,14450,2319
|
|
20241219,103000,3517418530,14460,14450,14460,14450,352
|
|
20241219,102900,3512329610,14460,14450,14460,14450,25
|
|
20241219,102800,3511968160,14460,14460,14460,14450,1699
|
|
20241219,102700,3487401120,14460,14460,14460,14460,887
|
|
20241219,102600,3474575100,14450,14470,14480,14450,5774
|
|
20241219,102500,3391060490,14480,14480,14480,14470,1620
|
|
20241219,102400,3367603100,14480,14480,14480,14470,153
|
|
20241219,102300,3365388250,14480,14470,14480,14470,466
|
|
20241219,102200,3358644510,14480,14470,14480,14470,877
|
|
20241219,102100,3345946420,14480,14470,14480,14470,299
|
|
20241219,102000,3341619420,14470,14470,14480,14470,3592
|
|
20241219,101900,3289642970,14470,14470,14470,14460,195
|
|
20241219,101800,3286821950,14470,14470,14470,14460,116
|
|
20241219,101700,3285143440,14460,14470,14470,14460,128
|
|
20241219,101600,3283291400,14470,14480,14480,14470,1741
|
|
20241219,101500,3258098770,14470,14480,14480,14470,129
|
|
20241219,101400,3256231340,14480,14470,14480,14470,439
|
|
20241219,101300,3249876510,14480,14470,14480,14470,266
|
|
20241219,101200,3246026080,14480,14480,14480,14470,1123
|
|
20241219,101100,3229770490,14480,14490,14490,14470,2112
|
|
20241219,101000,3199186980,14490,14490,14490,14490,75
|
|
20241219,100900,3198100230,14490,14480,14490,14470,4131
|
|
20241219,100800,3138284660,14480,14480,14480,14470,1084
|
|
20241219,100700,3122597870,14470,14480,14480,14470,429
|
|
20241219,100600,3116387890,14480,14480,14480,14470,260
|
|
20241219,100500,3112623410,14480,14480,14480,14470,144
|
|
20241219,100400,3110538650,14480,14470,14480,14470,922
|
|
20241219,100300,3097195300,14480,14480,14480,14480,1060
|
|
20241219,100200,3081846500,14480,14470,14480,14470,1486
|
|
20241219,100100,3060344020,14470,14470,14470,14460,1002
|
|
20241219,100000,3045852630,14470,14480,14480,14470,3920
|
|
20241219,095900,2989129730,14480,14480,14480,14470,201
|
|
20241219,095800,2986219740,14480,14470,14480,14470,478
|
|
20241219,095700,2979301650,14470,14480,14480,14470,385
|
|
20241219,095600,2973727170,14480,14480,14480,14470,1022
|
|
20241219,095500,2958937220,14480,14470,14480,14470,192
|
|
20241219,095400,2956157770,14480,14480,14480,14470,146
|
|
20241219,095300,2954044690,14470,14470,14480,14470,3379
|
|
20241219,095200,2905119750,14480,14460,14480,14460,2695
|
|
20241219,095100,2866146330,14460,14460,14460,14450,175
|
|
20241219,095000,2863616030,14460,14450,14460,14450,327
|
|
20241219,094900,2858888410,14460,14460,14470,14450,808
|
|
20241219,094800,2847203610,14460,14480,14490,14450,4430
|
|
20241219,094700,2783089760,14480,14490,14490,14480,2310
|
|
20241219,094600,2749626030,14490,14490,14500,14490,1336
|
|
20241219,094500,2730267380,14490,14490,14490,14470,990
|
|
20241219,094400,2715922580,14490,14460,14490,14460,10946
|
|
20241219,094300,2557433750,14470,14470,14470,14470,135
|
|
20241219,094200,2555480300,14460,14450,14470,14450,4216
|
|
20241219,094100,2494514740,14450,14440,14450,14440,190
|
|
20241219,094000,2491770430,14440,14430,14450,14430,1872
|
|
20241219,093900,2464746460,14430,14430,14450,14430,2087
|
|
20241219,093800,2434625640,14450,14420,14450,14420,1899
|
|
20241219,093700,2407238910,14420,14420,14420,14420,1217
|
|
20241219,093600,2389689770,14420,14420,14420,14410,916
|
|
20241219,093500,2376481160,14420,14420,14420,14420,164
|
|
20241219,093400,2374116280,14420,14420,14420,14410,910
|
|
20241219,093300,2360994300,14420,14420,14420,14410,577
|
|
20241219,093200,2352674460,14420,14420,14420,14400,4426
|
|
20241219,093100,2288893100,14420,14420,14420,14410,1625
|
|
20241219,093000,2265471000,14420,14450,14450,14410,3435
|
|
20241219,092900,2215885740,14450,14460,14460,14450,5810
|
|
20241219,092800,2131917150,14460,14480,14490,14460,3414
|
|
20241219,092700,2082501950,14490,14480,14490,14470,2254
|
|
20241219,092600,2049863320,14480,14480,14480,14460,1424
|
|
20241219,092500,2029260320,14480,14440,14480,14440,3119
|
|
20241219,092400,1984177430,14440,14440,14440,14430,1072
|
|
20241219,092300,1968700150,14440,14450,14450,14430,605
|
|
20241219,092200,1959964370,14450,14410,14450,14410,5871
|
|
20241219,092100,1875262840,14410,14430,14430,14400,6615
|
|
20241219,092000,1779913290,14430,14420,14430,14420,1500
|
|
20241219,091900,1758283150,14420,14420,14420,14410,1772
|
|
20241219,091800,1732748150,14410,14410,14420,14410,1816
|
|
20241219,091700,1706578220,14410,14410,14410,14400,857
|
|
20241219,091600,1694229090,14410,14420,14420,14410,3198
|
|
20241219,091500,1648145100,14420,14430,14430,14410,3110
|
|
20241219,091400,1603296060,14430,14460,14460,14430,3445
|
|
20241219,091300,1553552930,14460,14470,14470,14450,4506
|
|
20241219,091200,1488385230,14470,14460,14470,14440,2676
|
|
20241219,091100,1449704630,14460,14440,14460,14430,3956
|
|
20241219,091000,1392612070,14440,14430,14440,14430,1975
|
|
20241219,090900,1364094750,14440,14440,14460,14430,2962
|
|
20241219,090800,1321300980,14440,14450,14450,14430,8764
|
|
20241219,090700,1194766540,14440,14440,14450,14440,1948
|
|
20241219,090600,1166634930,14440,14430,14440,14430,2302
|
|
20241219,090500,1133415470,14430,14450,14460,14420,7086
|
|
20241219,090400,1031100120,14450,14430,14460,14430,4912
|
|
20241219,090300,960169530,14430,14430,14470,14410,11631
|
|
20241219,090200,792102670,14420,14380,14420,14350,2797
|
|
20241219,090100,751889600,14350,14290,14370,14280,7555
|
|
20241219,090000,643692350,14290,14340,14340,14250,44976
|