665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,200100,5382523090,8250,8250,8250,8250,0
|
|
20241212,200000,5382523090,8250,8250,8250,8250,0
|
|
20241212,195900,5382523090,8250,8250,8250,8250,0
|
|
20241212,195800,5382523090,8250,8250,8250,8250,0
|
|
20241212,195700,5382523090,8250,8250,8250,8250,0
|
|
20241212,195600,5382523090,8250,8250,8250,8250,0
|
|
20241212,195500,5382523090,8250,8250,8250,8250,0
|
|
20241212,195400,5382523090,8250,8250,8250,8250,0
|
|
20241212,195300,5382523090,8250,8250,8250,8250,0
|
|
20241212,195200,5382523090,8250,8250,8250,8250,0
|
|
20241212,195100,5382523090,8250,8250,8250,8250,0
|
|
20241212,195000,5382523090,8250,8250,8250,8250,0
|
|
20241212,194900,5382523090,8250,8250,8250,8250,0
|
|
20241212,194800,5382523090,8250,8250,8250,8250,0
|
|
20241212,194700,5382523090,8250,8250,8250,8250,0
|
|
20241212,194600,5382523090,8250,8250,8250,8250,0
|
|
20241212,194500,5382523090,8250,8250,8250,8250,0
|
|
20241212,194400,5382523090,8250,8250,8250,8250,0
|
|
20241212,194300,5382523090,8250,8250,8250,8250,0
|
|
20241212,194200,5382523090,8250,8250,8250,8250,0
|
|
20241212,194100,5382523090,8250,8250,8250,8250,0
|
|
20241212,194000,5382523090,8250,8250,8250,8250,0
|
|
20241212,193900,5382523090,8250,8250,8250,8250,0
|
|
20241212,193800,5382523090,8250,8250,8250,8250,0
|
|
20241212,193700,5382523090,8250,8250,8250,8250,0
|
|
20241212,193600,5382523090,8250,8250,8250,8250,0
|
|
20241212,193500,5382523090,8250,8250,8250,8250,0
|
|
20241212,193400,5382523090,8250,8250,8250,8250,0
|
|
20241212,193300,5382523090,8250,8250,8250,8250,0
|
|
20241212,193200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,193100,5382523090,8250,8250,8250,8250,0
|
|
20241212,193000,5382523090,8250,8250,8250,8250,0
|
|
20241212,192900,5382523090,8250,8250,8250,8250,0
|
|
20241212,192800,5382523090,8250,8250,8250,8250,0
|
|
20241212,192700,5382523090,8250,8250,8250,8250,0
|
|
20241212,192600,5382523090,8250,8250,8250,8250,0
|
|
20241212,192500,5382523090,8250,8250,8250,8250,0
|
|
20241212,192400,5382523090,8250,8250,8250,8250,0
|
|
20241212,192300,5382523090,8250,8250,8250,8250,0
|
|
20241212,192200,5382523090,8250,8250,8250,8250,0
|
|
20241212,192100,5382523090,8250,8250,8250,8250,0
|
|
20241212,192000,5382523090,8250,8250,8250,8250,0
|
|
20241212,191900,5382523090,8250,8250,8250,8250,0
|
|
20241212,191800,5382523090,8250,8250,8250,8250,0
|
|
20241212,191700,5382523090,8250,8250,8250,8250,0
|
|
20241212,191600,5382523090,8250,8250,8250,8250,0
|
|
20241212,191500,5382523090,8250,8250,8250,8250,0
|
|
20241212,191400,5382523090,8250,8250,8250,8250,0
|
|
20241212,191300,5382523090,8250,8250,8250,8250,0
|
|
20241212,191200,5382523090,8250,8250,8250,8250,0
|
|
20241212,191100,5382523090,8250,8250,8250,8250,0
|
|
20241212,191000,5382523090,8250,8250,8250,8250,0
|
|
20241212,190900,5382523090,8250,8250,8250,8250,0
|
|
20241212,190800,5382523090,8250,8250,8250,8250,0
|
|
20241212,190700,5382523090,8250,8250,8250,8250,0
|
|
20241212,190600,5382523090,8250,8250,8250,8250,0
|
|
20241212,190500,5382523090,8250,8250,8250,8250,0
|
|
20241212,190400,5382523090,8250,8250,8250,8250,0
|
|
20241212,190300,5382523090,8250,8250,8250,8250,0
|
|
20241212,190200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,190100,5382523090,8250,8250,8250,8250,0
|
|
20241212,190000,5382523090,8250,8250,8250,8250,0
|
|
20241212,185900,5382523090,8250,8250,8250,8250,0
|
|
20241212,185800,5382523090,8250,8250,8250,8250,0
|
|
20241212,185700,5382523090,8250,8250,8250,8250,0
|
|
20241212,185600,5382523090,8250,8250,8250,8250,0
|
|
20241212,185500,5382523090,8250,8250,8250,8250,0
|
|
20241212,185400,5382523090,8250,8250,8250,8250,0
|
|
20241212,185300,5382523090,8250,8250,8250,8250,0
|
|
20241212,185200,5382523090,8250,8250,8250,8250,0
|
|
20241212,185100,5382523090,8250,8250,8250,8250,0
|
|
20241212,185000,5382523090,8250,8250,8250,8250,0
|
|
20241212,184900,5382523090,8250,8250,8250,8250,0
|
|
20241212,184800,5382523090,8250,8250,8250,8250,0
|
|
20241212,184700,5382523090,8250,8250,8250,8250,0
|
|
20241212,184600,5382523090,8250,8250,8250,8250,0
|
|
20241212,184500,5382523090,8250,8250,8250,8250,0
|
|
20241212,184400,5382523090,8250,8250,8250,8250,0
|
|
20241212,184300,5382523090,8250,8250,8250,8250,0
|
|
20241212,184200,5382523090,8250,8250,8250,8250,0
|
|
20241212,184100,5382523090,8250,8250,8250,8250,0
|
|
20241212,184000,5382523090,8250,8250,8250,8250,0
|
|
20241212,183900,5382523090,8250,8250,8250,8250,0
|
|
20241212,183800,5382523090,8250,8250,8250,8250,0
|
|
20241212,183700,5382523090,8250,8250,8250,8250,0
|
|
20241212,183600,5382523090,8250,8250,8250,8250,0
|
|
20241212,183500,5382523090,8250,8250,8250,8250,0
|
|
20241212,183400,5382523090,8250,8250,8250,8250,0
|
|
20241212,183300,5382523090,8250,8250,8250,8250,0
|
|
20241212,183200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,183100,5382523090,8250,8250,8250,8250,0
|
|
20241212,183000,5382523090,8250,8250,8250,8250,0
|
|
20241212,182900,5382523090,8250,8250,8250,8250,0
|
|
20241212,182800,5382523090,8250,8250,8250,8250,0
|
|
20241212,182700,5382523090,8250,8250,8250,8250,0
|
|
20241212,182600,5382523090,8250,8250,8250,8250,0
|
|
20241212,182500,5382523090,8250,8250,8250,8250,0
|
|
20241212,182400,5382523090,8250,8250,8250,8250,0
|
|
20241212,182300,5382523090,8250,8250,8250,8250,0
|
|
20241212,182200,5382523090,8250,8250,8250,8250,0
|
|
20241212,182100,5382523090,8250,8250,8250,8250,0
|
|
20241212,182000,5382523090,8250,8250,8250,8250,0
|
|
20241212,181900,5382523090,8250,8250,8250,8250,0
|
|
20241212,181800,5382523090,8250,8250,8250,8250,0
|
|
20241212,181700,5382523090,8250,8250,8250,8250,0
|
|
20241212,181600,5382523090,8250,8250,8250,8250,0
|
|
20241212,181500,5382523090,8250,8250,8250,8250,0
|
|
20241212,181400,5382523090,8250,8250,8250,8250,0
|
|
20241212,181300,5382523090,8250,8250,8250,8250,0
|
|
20241212,181200,5382523090,8250,8250,8250,8250,0
|
|
20241212,181100,5382523090,8250,8250,8250,8250,0
|
|
20241212,181000,5382523090,8250,8250,8250,8250,0
|
|
20241212,180900,5382523090,8250,8250,8250,8250,0
|
|
20241212,180800,5382523090,8250,8250,8250,8250,0
|
|
20241212,180700,5382523090,8250,8250,8250,8250,0
|
|
20241212,180600,5382523090,8250,8250,8250,8250,0
|
|
20241212,180500,5382523090,8250,8250,8250,8250,0
|
|
20241212,180400,5382523090,8250,8250,8250,8250,0
|
|
20241212,180300,5382523090,8250,8250,8250,8250,0
|
|
20241212,180200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,180100,5382523090,8250,8250,8250,8250,0
|
|
20241212,180000,5382523090,8250,8250,8250,8250,0
|
|
20241212,175900,5382523090,8250,8250,8250,8250,0
|
|
20241212,175800,5382523090,8250,8250,8250,8250,0
|
|
20241212,175700,5382523090,8250,8250,8250,8250,0
|
|
20241212,175600,5382523090,8250,8250,8250,8250,0
|
|
20241212,175500,5382523090,8250,8250,8250,8250,0
|
|
20241212,175400,5382523090,8250,8250,8250,8250,0
|
|
20241212,175300,5382523090,8250,8250,8250,8250,0
|
|
20241212,175200,5382523090,8250,8250,8250,8250,0
|
|
20241212,175100,5382523090,8250,8250,8250,8250,0
|
|
20241212,175000,5382523090,8250,8250,8250,8250,0
|
|
20241212,174900,5382523090,8250,8250,8250,8250,0
|
|
20241212,174800,5382523090,8250,8250,8250,8250,0
|
|
20241212,174700,5382523090,8250,8250,8250,8250,0
|
|
20241212,174600,5382523090,8250,8250,8250,8250,0
|
|
20241212,174500,5382523090,8250,8250,8250,8250,0
|
|
20241212,174400,5382523090,8250,8250,8250,8250,0
|
|
20241212,174300,5382523090,8250,8250,8250,8250,0
|
|
20241212,174200,5382523090,8250,8250,8250,8250,0
|
|
20241212,174100,5382523090,8250,8250,8250,8250,0
|
|
20241212,174000,5382523090,8250,8250,8250,8250,0
|
|
20241212,173900,5382523090,8250,8250,8250,8250,0
|
|
20241212,173800,5382523090,8250,8250,8250,8250,0
|
|
20241212,173700,5382523090,8250,8250,8250,8250,0
|
|
20241212,173600,5382523090,8250,8250,8250,8250,0
|
|
20241212,173500,5382523090,8250,8250,8250,8250,0
|
|
20241212,173400,5382523090,8250,8250,8250,8250,0
|
|
20241212,173300,5382523090,8250,8250,8250,8250,0
|
|
20241212,173200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,173100,5382523090,8250,8250,8250,8250,0
|
|
20241212,173000,5382523090,8250,8250,8250,8250,0
|
|
20241212,172900,5382523090,8250,8250,8250,8250,0
|
|
20241212,172800,5382523090,8250,8250,8250,8250,0
|
|
20241212,172700,5382523090,8250,8250,8250,8250,0
|
|
20241212,172600,5382523090,8250,8250,8250,8250,0
|
|
20241212,172500,5382523090,8250,8250,8250,8250,0
|
|
20241212,172400,5382523090,8250,8250,8250,8250,0
|
|
20241212,172300,5382523090,8250,8250,8250,8250,0
|
|
20241212,172200,5382523090,8250,8250,8250,8250,0
|
|
20241212,172100,5382523090,8250,8250,8250,8250,0
|
|
20241212,172000,5382523090,8250,8250,8250,8250,0
|
|
20241212,171900,5382523090,8250,8250,8250,8250,0
|
|
20241212,171800,5382523090,8250,8250,8250,8250,0
|
|
20241212,171700,5382523090,8250,8250,8250,8250,0
|
|
20241212,171600,5382523090,8250,8250,8250,8250,0
|
|
20241212,171500,5382523090,8250,8250,8250,8250,0
|
|
20241212,171400,5382523090,8250,8250,8250,8250,0
|
|
20241212,171300,5382523090,8250,8250,8250,8250,0
|
|
20241212,171200,5382523090,8250,8250,8250,8250,0
|
|
20241212,171100,5382523090,8250,8250,8250,8250,0
|
|
20241212,171000,5382523090,8250,8250,8250,8250,0
|
|
20241212,170900,5382523090,8250,8250,8250,8250,0
|
|
20241212,170800,5382523090,8250,8250,8250,8250,0
|
|
20241212,170700,5382523090,8250,8250,8250,8250,0
|
|
20241212,170600,5382523090,8250,8250,8250,8250,0
|
|
20241212,170500,5382523090,8250,8250,8250,8250,0
|
|
20241212,170400,5382523090,8250,8250,8250,8250,0
|
|
20241212,170300,5382523090,8250,8250,8250,8250,0
|
|
20241212,170200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,170100,5382523090,8250,8250,8250,8250,0
|
|
20241212,170000,5382523090,8250,8250,8250,8250,0
|
|
20241212,165900,5382523090,8250,8250,8250,8250,0
|
|
20241212,165800,5382523090,8250,8250,8250,8250,0
|
|
20241212,165700,5382523090,8250,8250,8250,8250,0
|
|
20241212,165600,5382523090,8250,8250,8250,8250,0
|
|
20241212,165500,5382523090,8250,8250,8250,8250,0
|
|
20241212,165400,5382523090,8250,8250,8250,8250,0
|
|
20241212,165300,5382523090,8250,8250,8250,8250,0
|
|
20241212,165200,5382523090,8250,8250,8250,8250,0
|
|
20241212,165100,5382523090,8250,8250,8250,8250,0
|
|
20241212,165000,5382523090,8250,8250,8250,8250,0
|
|
20241212,164900,5382523090,8250,8250,8250,8250,0
|
|
20241212,164800,5382523090,8250,8250,8250,8250,0
|
|
20241212,164700,5382523090,8250,8250,8250,8250,0
|
|
20241212,164600,5382523090,8250,8250,8250,8250,0
|
|
20241212,164500,5382523090,8250,8250,8250,8250,0
|
|
20241212,164400,5382523090,8250,8250,8250,8250,0
|
|
20241212,164300,5382523090,8250,8250,8250,8250,0
|
|
20241212,164200,5382523090,8250,8250,8250,8250,0
|
|
20241212,164100,5382523090,8250,8250,8250,8250,0
|
|
20241212,164000,5382523090,8250,8250,8250,8250,0
|
|
20241212,163900,5382523090,8250,8250,8250,8250,0
|
|
20241212,163800,5382523090,8250,8250,8250,8250,0
|
|
20241212,163700,5382523090,8250,8250,8250,8250,0
|
|
20241212,163600,5382523090,8250,8250,8250,8250,0
|
|
20241212,163500,5382523090,8250,8250,8250,8250,0
|
|
20241212,163400,5382523090,8250,8250,8250,8250,0
|
|
20241212,163300,5382523090,8250,8250,8250,8250,0
|
|
20241212,163200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,163100,5382523090,8250,8250,8250,8250,0
|
|
20241212,163000,5382523090,8250,8250,8250,8250,0
|
|
20241212,162900,5382523090,8250,8250,8250,8250,0
|
|
20241212,162800,5382523090,8250,8250,8250,8250,0
|
|
20241212,162700,5382523090,8250,8250,8250,8250,0
|
|
20241212,162600,5382523090,8250,8250,8250,8250,0
|
|
20241212,162500,5382523090,8250,8250,8250,8250,0
|
|
20241212,162400,5382523090,8250,8250,8250,8250,0
|
|
20241212,162300,5382523090,8250,8250,8250,8250,0
|
|
20241212,162200,5382523090,8250,8250,8250,8250,0
|
|
20241212,162100,5382523090,8250,8250,8250,8250,0
|
|
20241212,162000,5382523090,8250,8250,8250,8250,0
|
|
20241212,161900,5382523090,8250,8250,8250,8250,0
|
|
20241212,161800,5382523090,8250,8250,8250,8250,0
|
|
20241212,161700,5382523090,8250,8250,8250,8250,0
|
|
20241212,161600,5382523090,8250,8250,8250,8250,0
|
|
20241212,161500,5382523090,8250,8250,8250,8250,0
|
|
20241212,161400,5382523090,8250,8250,8250,8250,0
|
|
20241212,161300,5382523090,8250,8250,8250,8250,0
|
|
20241212,161200,5382523090,8250,8250,8250,8250,0
|
|
20241212,161100,5382523090,8250,8250,8250,8250,0
|
|
20241212,161000,5382523090,8250,8250,8250,8250,0
|
|
20241212,160900,5382523090,8250,8250,8250,8250,0
|
|
20241212,160800,5382523090,8250,8250,8250,8250,0
|
|
20241212,160700,5382523090,8250,8250,8250,8250,0
|
|
20241212,160600,5382523090,8250,8250,8250,8250,0
|
|
20241212,160500,5382523090,8250,8250,8250,8250,0
|
|
20241212,160400,5382523090,8250,8250,8250,8250,0
|
|
20241212,160300,5382523090,8250,8250,8250,8250,0
|
|
20241212,160200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,160100,5382523090,8250,8250,8250,8250,0
|
|
20241212,160000,5382523090,8250,8250,8250,8250,0
|
|
20241212,155900,5382523090,8250,8250,8250,8250,0
|
|
20241212,155800,5382523090,8250,8250,8250,8250,0
|
|
20241212,155700,5382523090,8250,8250,8250,8250,0
|
|
20241212,155600,5382523090,8250,8250,8250,8250,0
|
|
20241212,155500,5382523090,8250,8250,8250,8250,0
|
|
20241212,155400,5382523090,8250,8250,8250,8250,0
|
|
20241212,155300,5382523090,8250,8250,8250,8250,0
|
|
20241212,155200,5382523090,8250,8250,8250,8250,0
|
|
20241212,155100,5382523090,8250,8250,8250,8250,0
|
|
20241212,155000,5382523090,8250,8250,8250,8250,0
|
|
20241212,154900,5382523090,8250,8250,8250,8250,0
|
|
20241212,154800,5382523090,8250,8250,8250,8250,0
|
|
20241212,154700,5382523090,8250,8250,8250,8250,0
|
|
20241212,154600,5382523090,8250,8250,8250,8250,0
|
|
20241212,154500,5382523090,8250,8250,8250,8250,0
|
|
20241212,154400,5382523090,8250,8250,8250,8250,0
|
|
20241212,154300,5382523090,8250,8250,8250,8250,0
|
|
20241212,154200,5382523090,8250,8250,8250,8250,0
|
|
20241212,154100,5382523090,8250,8250,8250,8250,0
|
|
20241212,154000,5382523090,8250,8250,8250,8250,0
|
|
20241212,153900,5382523090,8250,8250,8250,8250,0
|
|
20241212,153800,5382523090,8250,8250,8250,8250,0
|
|
20241212,153700,5382523090,8250,8250,8250,8250,0
|
|
20241212,153600,5382523090,8250,8250,8250,8250,0
|
|
20241212,153500,5382523090,8250,8250,8250,8250,0
|
|
20241212,153400,5382523090,8250,8250,8250,8250,0
|
|
20241212,153300,5382523090,8250,8250,8250,8250,0
|
|
20241212,153200,5382523090,8250,8250,8250,8250,245352
|
|
20241212,153100,5382523090,8250,8250,8250,8250,0
|
|
20241212,153000,5382523090,8250,8250,8250,8250,245352
|
|
20241212,152900,3358369090,8330,8330,8330,8330,0
|
|
20241212,152800,3358369090,8330,8330,8330,8330,0
|
|
20241212,152700,3358369090,8330,8330,8330,8330,0
|
|
20241212,152600,3358369090,8330,8330,8330,8330,0
|
|
20241212,152500,3358369090,8330,8330,8330,8330,0
|
|
20241212,152400,3358369090,8330,8330,8330,8330,0
|
|
20241212,152300,3358369090,8330,8330,8330,8330,0
|
|
20241212,152200,3358369090,8330,8330,8330,8330,0
|
|
20241212,152100,3358369090,8330,8330,8330,8330,0
|
|
20241212,152000,3358369090,8330,8330,8330,8330,0
|
|
20241212,151900,3358369090,8330,8260,8340,8260,3848
|
|
20241212,151800,3326397830,8270,8260,8280,8250,4001
|
|
20241212,151700,3293330030,8280,8270,8310,8270,6271
|
|
20241212,151600,3241423600,8310,8270,8310,8270,3153
|
|
20241212,151500,3215317320,8290,8300,8320,8270,12706
|
|
20241212,151400,3110014150,8310,8300,8330,8300,2919
|
|
20241212,151300,3085773650,8300,8310,8330,8300,3801
|
|
20241212,151200,3054198340,8320,8310,8320,8300,2799
|
|
20241212,151100,3030941820,8310,8290,8310,8290,2385
|
|
20241212,151000,3011149810,8300,8290,8300,8290,2098
|
|
20241212,150900,2993750440,8300,8290,8310,8290,2748
|
|
20241212,150800,2970945320,8310,8290,8310,8280,2064
|
|
20241212,150700,2953834130,8290,8300,8300,8280,2120
|
|
20241212,150600,2936258250,8300,8290,8300,8280,2516
|
|
20241212,150500,2915388380,8300,8290,8300,8280,2155
|
|
20241212,150400,2897525800,8300,8280,8300,8280,1384
|
|
20241212,150300,2886056510,8280,8280,8290,8280,961
|
|
20241212,150200,2878092140,8290,8290,8300,8280,1602
|
|
20241212,150100,2864810040,8300,8290,8300,8280,5039
|
|
20241212,150000,2823035020,8290,8300,8300,8290,891
|
|
20241212,145900,2815645720,8300,8280,8300,8270,2312
|
|
20241212,145800,2796499650,8280,8300,8300,8280,3090
|
|
20241212,145700,2770888650,8290,8290,8300,8290,970
|
|
20241212,145600,2762845280,8300,8300,8300,8290,761
|
|
20241212,145500,2756534200,8300,8290,8310,8290,682
|
|
20241212,145400,2750878310,8310,8290,8310,8280,785
|
|
20241212,145300,2744368620,8290,8290,8310,8280,1341
|
|
20241212,145200,2733250920,8290,8280,8290,8280,853
|
|
20241212,145100,2726182700,8280,8270,8290,8270,1332
|
|
20241212,145000,2715150590,8270,8290,8290,8270,720
|
|
20241212,144900,2709192420,8290,8280,8290,8270,953
|
|
20241212,144800,2701301150,8280,8290,8290,8270,725
|
|
20241212,144700,2695301690,8290,8280,8290,8270,1087
|
|
20241212,144600,2686296950,8290,8270,8290,8270,935
|
|
20241212,144500,2678559790,8270,8280,8290,8260,1379
|
|
20241212,144400,2667144560,8280,8270,8290,8260,1002
|
|
20241212,144300,2658852990,8270,8280,8290,8270,844
|
|
20241212,144200,2651866230,8290,8280,8290,8270,902
|
|
20241212,144100,2644398250,8270,8290,8290,8260,718
|
|
20241212,144000,2638458490,8270,8280,8290,8260,1232
|
|
20241212,143900,2628258310,8280,8270,8290,8260,890
|
|
20241212,143800,2620891680,8270,8290,8290,8270,2231
|
|
20241212,143700,2602430090,8270,8280,8290,8270,801
|
|
20241212,143600,2595796230,8270,8290,8300,8270,1056
|
|
20241212,143500,2587052820,8270,8280,8300,8270,1618
|
|
20241212,143400,2573654260,8280,8290,8300,8280,1134
|
|
20241212,143300,2564254070,8290,8290,8310,8280,749
|
|
20241212,143200,2558042730,8280,8290,8300,8280,3011
|
|
20241212,143100,2533099730,8290,8310,8310,8290,1674
|
|
20241212,143000,2519218100,8300,8300,8310,8290,1698
|
|
20241212,142900,2505128290,8300,8310,8310,8290,1196
|
|
20241212,142800,2495201510,8300,8310,8310,8300,717
|
|
20241212,142700,2489247520,8300,8300,8310,8290,709
|
|
20241212,142600,2483362610,8310,8310,8310,8300,731
|
|
20241212,142500,2477292780,8310,8300,8320,8300,2262
|
|
20241212,142400,2458495190,8310,8290,8310,8270,2917
|
|
20241212,142300,2434317310,8270,8290,8290,8270,1096
|
|
20241212,142200,2425243110,8290,8290,8290,8270,890
|
|
20241212,142100,2417876130,8270,8290,8290,8270,1009
|
|
20241212,142000,2409526340,8300,8280,8300,8270,1190
|
|
20241212,141900,2399672150,8270,8280,8290,8260,6667
|
|
20241212,141800,2344532470,8290,8270,8290,8270,1187
|
|
20241212,141700,2334704760,8270,8280,8290,8260,773
|
|
20241212,141600,2328307640,8300,8280,8300,8270,1440
|
|
20241212,141500,2316383980,8280,8290,8290,8260,1028
|
|
20241212,141400,2307880330,8290,8280,8300,8270,2139
|
|
20241212,141300,2290166430,8280,8270,8280,8270,1053
|
|
20241212,141200,2281456550,8270,8280,8280,8260,871
|
|
20241212,141100,2274258150,8280,8260,8280,8260,629
|
|
20241212,141000,2269058010,8280,8270,8280,8260,613
|
|
20241212,140900,2263992990,8280,8270,8280,8250,1220
|
|
20241212,140800,2253911780,8270,8270,8270,8260,616
|
|
20241212,140700,2248822210,8260,8270,8270,8260,785
|
|
20241212,140600,2242330520,8270,8270,8270,8250,663
|
|
20241212,140500,2236856390,8270,8270,8270,8250,1718
|
|
20241212,140400,2222667250,8260,8280,8280,8260,714
|
|
20241212,140300,2216766600,8280,8260,8280,8250,925
|
|
20241212,140200,2209124990,8270,8260,8270,8250,962
|
|
20241212,140100,2201183040,8260,8270,8270,8230,589
|
|
20241212,140000,2196325720,8270,8240,8270,8230,1135
|
|
20241212,135900,2186963290,8240,8260,8270,8240,1748
|
|
20241212,135800,2172531230,8270,8250,8270,8240,1749
|
|
20241212,135700,2158100710,8250,8260,8260,8240,689
|
|
20241212,135600,2152420820,8260,8260,8260,8230,765
|
|
20241212,135500,2146115550,8260,8250,8270,8230,790
|
|
20241212,135400,2139603010,8270,8260,8270,8240,1664
|
|
20241212,135300,2125875700,8260,8260,8260,8230,659
|
|
20241212,135200,2120445240,8260,8250,8260,8230,581
|
|
20241212,135100,2115656930,8260,8250,8260,8240,692
|
|
20241212,135000,2109949550,8260,8260,8260,8240,1041
|
|
20241212,134900,2101358810,8250,8250,8260,8240,993
|
|
20241212,134800,2093165620,8250,8250,8250,8230,708
|
|
20241212,134700,2087333620,8230,8230,8250,8220,690
|
|
20241212,134600,2081650690,8250,8240,8250,8240,922
|
|
20241212,134500,2074051880,8240,8240,8250,8200,1424
|
|
20241212,134400,2062344440,8240,8230,8250,8230,382
|
|
20241212,134300,2059196500,8230,8230,8240,8210,1293
|
|
20241212,134200,2048560920,8240,8240,8250,8230,679
|
|
20241212,134100,2042966760,8240,8230,8250,8230,709
|
|
20241212,134000,2037129190,8230,8230,8240,8220,660
|
|
20241212,133900,2031698020,8240,8220,8240,8220,251
|
|
20241212,133800,2029630550,8230,8230,8240,8220,1243
|
|
20241212,133700,2019400010,8230,8230,8230,8190,1072
|
|
20241212,133600,2010597120,8220,8230,8240,8190,904
|
|
20241212,133500,2003169800,8230,8260,8260,8220,621
|
|
20241212,133400,1998058960,8260,8200,8260,8190,1445
|
|
20241212,133300,1986190550,8220,8200,8230,8190,3057
|
|
20241212,133200,1961122080,8220,8230,8240,8200,2016
|
|
20241212,133100,1944570480,8230,8220,8230,8210,730
|
|
20241212,133000,1938571940,8230,8240,8250,8220,957
|
|
20241212,132900,1930701310,8250,8240,8250,8220,1233
|
|
20241212,132800,1920554610,8230,8240,8250,8230,1399
|
|
20241212,132700,1909034780,8220,8250,8250,8210,749
|
|
20241212,132600,1902873270,8250,8260,8260,8210,831
|
|
20241212,132500,1896032930,8260,8250,8260,8210,1889
|
|
20241212,132400,1880470200,8250,8250,8250,8220,767
|
|
20241212,132300,1874159880,8250,8230,8250,8220,865
|
|
20241212,132200,1867037290,8260,8250,8260,8230,768
|
|
20241212,132100,1860711110,8250,8230,8260,8220,778
|
|
20241212,132000,1854307750,8260,8240,8260,8230,1304
|
|
20241212,131900,1843562170,8270,8250,8270,8220,610
|
|
20241212,131800,1838539790,8230,8230,8260,8220,714
|
|
20241212,131700,1832663370,8260,8240,8260,8220,1207
|
|
20241212,131600,1822720430,8240,8260,8260,8230,785
|
|
20241212,131500,1816255880,8240,8230,8260,8230,846
|
|
20241212,131400,1809288690,8260,8260,8260,8230,652
|
|
20241212,131300,1803914260,8260,8260,8260,8240,689
|
|
20241212,131200,1798234440,8250,8260,8260,8240,631
|
|
20241212,131100,1793028630,8260,8250,8260,8230,704
|
|
20241212,131000,1787228180,8250,8250,8260,8240,1020
|
|
20241212,130900,1778814880,8250,8260,8260,8230,717
|
|
20241212,130800,1772904830,8260,8250,8280,8250,478
|
|
20241212,130700,1768957250,8270,8230,8270,8220,2904
|
|
20241212,130600,1745015270,8260,8240,8260,8230,1849
|
|
20241212,130500,1729788310,8240,8230,8270,8230,1738
|
|
20241212,130400,1715450340,8250,8270,8270,8240,754
|
|
20241212,130300,1709235330,8270,8280,8280,8230,1192
|
|
20241212,130200,1699406450,8260,8250,8260,8240,1271
|
|
20241212,130100,1688921230,8250,8260,8270,8250,964
|
|
20241212,130000,1680965730,8260,8250,8260,8240,544
|
|
20241212,125900,1676478880,8260,8250,8260,8240,1019
|
|
20241212,125800,1668071850,8260,8280,8280,8240,942
|
|
20241212,125700,1660296240,8280,8260,8290,8240,1967
|
|
20241212,125600,1644068550,8260,8260,8280,8260,163
|
|
20241212,125500,1642720780,8260,8260,8270,8240,1261
|
|
20241212,125400,1632310110,8270,8260,8290,8250,593
|
|
20241212,125300,1627413370,8290,8270,8290,8250,906
|
|
20241212,125200,1619924790,8290,8290,8300,8270,921
|
|
20241212,125100,1612290440,8290,8280,8290,8280,832
|
|
20241212,125000,1605395540,8280,8240,8290,8240,1644
|
|
20241212,124900,1591804430,8260,8280,8280,8240,2026
|
|
20241212,124800,1575091210,8270,8300,8300,8250,774
|
|
20241212,124700,1568689450,8270,8280,8300,8260,690
|
|
20241212,124600,1562981710,8280,8310,8310,8280,828
|
|
20241212,124500,1556116730,8310,8300,8310,8290,696
|
|
20241212,124400,1550339850,8300,8270,8300,8260,1582
|
|
20241212,124300,1537249960,8250,8260,8280,8250,618
|
|
20241212,124200,1532147760,8280,8250,8280,8250,877
|
|
20241212,124100,1524894740,8270,8270,8270,8240,589
|
|
20241212,124000,1520036980,8270,8260,8280,8250,1399
|
|
20241212,123900,1508484810,8270,8270,8280,8270,171
|
|
20241212,123800,1507070020,8270,8280,8280,8260,1235
|
|
20241212,123700,1496851960,8270,8290,8290,8260,821
|
|
20241212,123600,1490058910,8290,8290,8290,8250,608
|
|
20241212,123500,1485036610,8290,8260,8290,8250,1197
|
|
20241212,123400,1475142440,8260,8270,8290,8260,685
|
|
20241212,123300,1469477520,8270,8280,8290,8260,600
|
|
20241212,123200,1464516000,8290,8280,8290,8270,281
|
|
20241212,123100,1462189190,8270,8270,8270,8240,1241
|
|
20241212,123000,1451940630,8260,8270,8270,8250,630
|
|
20241212,122900,1446738700,8270,8250,8290,8250,717
|
|
20241212,122800,1440813440,8260,8250,8270,8240,944
|
|
20241212,122700,1433026920,8260,8250,8270,8240,887
|
|
20241212,122600,1425712860,8250,8240,8260,8240,597
|
|
20241212,122500,1420792320,8250,8240,8250,8240,1167
|
|
20241212,122400,1411165440,8250,8260,8270,8240,1786
|
|
20241212,122300,1396424780,8260,8260,8280,8260,756
|
|
20241212,122200,1390179280,8260,8280,8280,8260,1397
|
|
20241212,122100,1378624660,8270,8280,8300,8270,890
|
|
20241212,122000,1371259270,8270,8270,8280,8270,498
|
|
20241212,121900,1367139120,8270,8280,8290,8270,598
|
|
20241212,121800,1362187130,8280,8280,8290,8280,813
|
|
20241212,121700,1355454520,8280,8280,8290,8280,744
|
|
20241212,121600,1349293250,8280,8280,8300,8280,366
|
|
20241212,121500,1346260490,8300,8300,8300,8280,546
|
|
20241212,121400,1341734380,8300,8280,8300,8280,654
|
|
20241212,121300,1336312580,8290,8290,8290,8280,255
|
|
20241212,121200,1334199510,8280,8280,8300,8280,388
|
|
20241212,121100,1330985710,8280,8280,8300,8280,264
|
|
20241212,121000,1328795620,8300,8280,8300,8280,870
|
|
20241212,120900,1321587150,8280,8310,8310,8270,820
|
|
20241212,120800,1314794750,8310,8290,8310,8280,927
|
|
20241212,120700,1307117620,8290,8300,8310,8280,1724
|
|
20241212,120600,1292812870,8300,8320,8320,8300,2447
|
|
20241212,120500,1272486040,8310,8330,8330,8310,486
|
|
20241212,120400,1268443150,8310,8310,8320,8310,210
|
|
20241212,120300,1266697220,8320,8310,8320,8300,782
|
|
20241212,120200,1260200890,8300,8310,8310,8300,293
|
|
20241212,120100,1257767080,8320,8310,8320,8300,567
|
|
20241212,120000,1253055690,8300,8300,8310,8300,1609
|
|
20241212,115900,1239699860,8300,8310,8320,8300,903
|
|
20241212,115800,1232204650,8310,8310,8320,8310,227
|
|
20241212,115700,1230318270,8310,8310,8320,8310,392
|
|
20241212,115600,1227060720,8310,8320,8320,8310,608
|
|
20241212,115500,1222007510,8310,8300,8310,8300,493
|
|
20241212,115400,1217910810,8310,8310,8320,8310,2525
|
|
20241212,115300,1196927900,8320,8330,8330,8310,238
|
|
20241212,115200,1194948470,8320,8330,8330,8310,469
|
|
20241212,115100,1191049490,8320,8320,8330,8310,1770
|
|
20241212,115000,1176321260,8320,8350,8360,8320,2087
|
|
20241212,114900,1158915820,8350,8350,8360,8350,215
|
|
20241212,114800,1157120370,8360,8360,8360,8350,336
|
|
20241212,114700,1154313560,8350,8350,8360,8350,102
|
|
20241212,114600,1153461830,8350,8370,8370,8350,210
|
|
20241212,114500,1151706500,8350,8360,8370,8350,677
|
|
20241212,114400,1146047780,8370,8360,8370,8360,518
|
|
20241212,114300,1141716950,8360,8370,8370,8360,95
|
|
20241212,114200,1140922530,8360,8370,8370,8360,158
|
|
20241212,114100,1139600880,8360,8380,8380,8360,58
|
|
20241212,114000,1139115600,8360,8380,8380,8360,91
|
|
20241212,113900,1138354500,8370,8370,8380,8360,952
|
|
20241212,113800,1130386050,8370,8380,8380,8370,150
|
|
20241212,113700,1129129590,8370,8380,8380,8370,199
|
|
20241212,113600,1127463230,8370,8370,8390,8370,138
|
|
20241212,113500,1126306120,8370,8390,8390,8370,75
|
|
20241212,113400,1125677990,8370,8380,8390,8370,283
|
|
20241212,113300,1123304410,8370,8380,8380,8370,74
|
|
20241212,113200,1122684730,8370,8370,8390,8370,117
|
|
20241212,113100,1121703630,8380,8370,8380,8370,65
|
|
20241212,113000,1121159380,8370,8370,8370,8370,49
|
|
20241212,112900,1120749250,8370,8390,8390,8370,54
|
|
20241212,112800,1120296740,8380,8380,8390,8380,36
|
|
20241212,112700,1119995030,8370,8380,8390,8370,456
|
|
20241212,112600,1116174180,8380,8380,8390,8380,103
|
|
20241212,112500,1115310860,8390,8390,8390,8380,63
|
|
20241212,112400,1114782620,8380,8380,8390,8380,34
|
|
20241212,112300,1114497680,8390,8390,8390,8370,166
|
|
20241212,112200,1113106470,8370,8390,8400,8370,355
|
|
20241212,112100,1110129220,8400,8390,8400,8390,52
|
|
20241212,112000,1109692910,8390,8380,8390,8380,116
|
|
20241212,111900,1108720620,8390,8370,8390,8370,251
|
|
20241212,111800,1106617800,8370,8360,8390,8360,166
|
|
20241212,111700,1105226320,8360,8360,8360,8350,267
|
|
20241212,111600,1102994850,8360,8370,8370,8360,62
|
|
20241212,111500,1102476090,8380,8350,8380,8350,27
|
|
20241212,111400,1102250280,8350,8350,8370,8340,717
|
|
20241212,111300,1096263100,8340,8340,8350,8340,149
|
|
20241212,111200,1095019380,8340,8340,8350,8340,241
|
|
20241212,111100,1093009340,8340,8340,8350,8340,214
|
|
20241212,111000,1091224460,8340,8340,8340,8340,532
|
|
20241212,110900,1086787580,8340,8340,8350,8340,66
|
|
20241212,110800,1086236940,8340,8360,8360,8340,506
|
|
20241212,110700,1082009690,8360,8370,8370,8350,2594
|
|
20241212,110600,1060344470,8360,8360,8370,8360,49
|
|
20241212,110500,1059934660,8360,8380,8380,8360,108
|
|
20241212,110400,1059031020,8370,8360,8370,8360,55
|
|
20241212,110300,1058570690,8350,8350,8370,8350,285
|
|
20241212,110200,1056189200,8360,8370,8370,8360,760
|
|
20241212,110100,1049829860,8370,8370,8380,8370,23
|
|
20241212,110000,1049637340,8370,8390,8390,8360,75
|
|
20241212,105900,1049008660,8390,8360,8400,8360,1422
|
|
20241212,105800,1037086550,8360,8360,8370,8360,75
|
|
20241212,105700,1036459540,8360,8350,8360,8350,71
|
|
20241212,105600,1035866010,8350,8350,8350,8340,44
|
|
20241212,105500,1035498720,8360,8360,8370,8360,278
|
|
20241212,105400,1033174490,8370,8370,8380,8360,192
|
|
20241212,105300,1031567310,8370,8360,8370,8340,1208
|
|
20241212,105200,1021477880,8370,8410,8430,8370,3005
|
|
20241212,105100,996260920,8400,8410,8410,8400,93
|
|
20241212,105000,995479540,8410,8400,8430,8400,148
|
|
20241212,104900,994232950,8400,8420,8420,8400,146
|
|
20241212,104800,993004500,8400,8400,8410,8400,77
|
|
20241212,104700,992357570,8400,8410,8420,8400,26
|
|
20241212,104600,992138910,8410,8420,8430,8410,98
|
|
20241212,104500,991313750,8430,8430,8440,8430,321
|
|
20241212,104400,988607600,8420,8420,8430,8420,229
|
|
20241212,104300,986677420,8430,8420,8430,8420,57
|
|
20241212,104200,986197310,8430,8410,8430,8410,146
|
|
20241212,104100,984967950,8410,8420,8420,8410,46
|
|
20241212,104000,984581070,8420,8410,8420,8410,69
|
|
20241212,103900,984000760,8400,8410,8420,8400,330
|
|
20241212,103800,981222940,8410,8410,8410,8410,38
|
|
20241212,103700,980903360,8420,8400,8420,8400,134
|
|
20241212,103600,979776070,8410,8410,8410,8400,46
|
|
20241212,103500,979389340,8410,8410,8410,8400,122
|
|
20241212,103400,978363470,8410,8420,8420,8410,181
|
|
20241212,103300,976841250,8420,8420,8420,8410,48
|
|
20241212,103200,976437510,8400,8400,8430,8400,46
|
|
20241212,103100,976051000,8410,8420,8430,8410,1292
|
|
20241212,103000,965172480,8410,8390,8410,8380,3543
|
|
20241212,102900,935428890,8380,8360,8390,8360,263
|
|
20241212,102800,933225540,8360,8370,8370,8360,18
|
|
20241212,102700,933075040,8370,8380,8380,8360,623
|
|
20241212,102600,927862000,8370,8370,8380,8360,309
|
|
20241212,102500,925278160,8370,8370,8370,8360,307
|
|
20241212,102400,922710150,8380,8380,8380,8370,351
|
|
20241212,102300,919769330,8390,8370,8390,8370,403
|
|
20241212,102200,916393340,8350,8360,8370,8350,72
|
|
20241212,102100,915791640,8370,8350,8370,8350,186
|
|
20241212,102000,914237540,8340,8340,8340,8340,100
|
|
20241212,101900,913403540,8340,8350,8350,8340,89
|
|
20241212,101800,912661040,8360,8350,8360,8340,215
|
|
20241212,101700,910865170,8370,8350,8370,8350,821
|
|
20241212,101600,904002490,8340,8340,8350,8340,285
|
|
20241212,101500,901624260,8340,8350,8350,8340,92
|
|
20241212,101400,900856390,8350,8340,8350,8330,274
|
|
20241212,101300,898571280,8340,8330,8340,8320,914
|
|
20241212,101200,890960630,8330,8340,8340,8330,1740
|
|
20241212,101100,876458120,8350,8350,8350,8340,196
|
|
20241212,101000,874822050,8330,8330,8330,8310,2200
|
|
20241212,100900,856514230,8330,8340,8360,8330,815
|
|
20241212,100800,849718250,8330,8350,8380,8330,3200
|
|
20241212,100700,823027210,8350,8350,8350,8330,1280
|
|
20241212,100600,812344620,8340,8350,8350,8340,535
|
|
20241212,100500,807878390,8350,8360,8360,8350,367
|
|
20241212,100400,804812830,8380,8360,8380,8360,313
|
|
20241212,100300,802195950,8370,8400,8400,8370,370
|
|
20241212,100200,799092950,8390,8390,8400,8390,62
|
|
20241212,100100,798572400,8390,8400,8400,8390,340
|
|
20241212,100000,795717580,8400,8380,8400,8380,1629
|
|
20241212,095900,782038340,8390,8400,8400,8380,71
|
|
20241212,095800,781442850,8400,8360,8400,8360,1208
|
|
20241212,095700,771307900,8360,8370,8370,8350,354
|
|
20241212,095600,768348160,8380,8380,8380,8370,315
|
|
20241212,095500,765709740,8380,8360,8380,8360,314
|
|
20241212,095400,763080570,8370,8360,8370,8350,1411
|
|
20241212,095300,751286290,8360,8360,8360,8360,8
|
|
20241212,095200,751219410,8340,8350,8360,8340,580
|
|
20241212,095100,746376160,8330,8360,8360,8330,1646
|
|
20241212,095000,732643770,8360,8350,8370,8330,1355
|
|
20241212,094900,721342320,8370,8380,8380,8350,774
|
|
20241212,094800,714872780,8370,8380,8390,8370,247
|
|
20241212,094700,712804630,8380,8360,8380,8360,151
|
|
20241212,094600,711539860,8370,8380,8380,8340,1371
|
|
20241212,094500,700085860,8350,8390,8390,8350,3817
|
|
20241212,094400,668167660,8380,8390,8400,8380,232
|
|
20241212,094300,666222990,8380,8390,8400,8370,1987
|
|
20241212,094200,649568580,8380,8390,8400,8380,313
|
|
20241212,094100,646944820,8390,8390,8400,8380,1314
|
|
20241212,094000,635925400,8390,8390,8390,8380,264
|
|
20241212,093900,633711300,8400,8390,8400,8380,1958
|
|
20241212,093800,617274460,8390,8410,8410,8390,965
|
|
20241212,093700,609170840,8410,8390,8420,8380,2486
|
|
20241212,093600,588303200,8390,8370,8390,8370,2095
|
|
20241212,093500,570766690,8370,8390,8390,8370,952
|
|
20241212,093400,562794930,8380,8360,8390,8360,2279
|
|
20241212,093300,543721070,8370,8390,8390,8360,4888
|
|
20241212,093200,502788150,8390,8400,8400,8390,856
|
|
20241212,093100,495605250,8400,8410,8420,8400,298
|
|
20241212,093000,493100630,8390,8400,8410,8390,759
|
|
20241212,092900,486731690,8400,8390,8400,8390,770
|
|
20241212,092800,480266540,8390,8390,8390,8390,246
|
|
20241212,092700,478202600,8390,8390,8400,8380,953
|
|
20241212,092600,470209000,8400,8410,8410,8390,455
|
|
20241212,092500,466390550,8410,8380,8410,8380,1616
|
|
20241212,092400,452819040,8380,8380,8390,8380,664
|
|
20241212,092300,447252750,8380,8380,8400,8360,2061
|
|
20241212,092200,429971420,8380,8400,8400,8380,1168
|
|
20241212,092100,420175220,8400,8420,8420,8390,5287
|
|
20241212,092000,375732440,8430,8440,8440,8430,2710
|
|
20241212,091900,352880560,8440,8450,8450,8430,216
|
|
20241212,091800,351058050,8450,8480,8480,8430,1604
|
|
20241212,091700,337488700,8480,8480,8480,8470,623
|
|
20241212,091600,332207540,8480,8480,8480,8480,285
|
|
20241212,091500,329790740,8480,8500,8500,8470,1800
|
|
20241212,091400,314518190,8500,8490,8500,8490,480
|
|
20241212,091300,310439850,8490,8500,8500,8490,771
|
|
20241212,091200,303887940,8480,8450,8500,8450,740
|
|
20241212,091100,297615370,8430,8450,8470,8420,1080
|
|
20241212,091000,288511420,8440,8470,8470,8440,2399
|
|
20241212,090900,268228190,8470,8490,8500,8470,2932
|
|
20241212,090800,243341870,8490,8480,8500,8480,657
|
|
20241212,090700,237767940,8480,8510,8510,8480,2579
|
|
20241212,090600,215860990,8520,8520,8540,8510,4775
|
|
20241212,090500,175157320,8520,8530,8530,8520,280
|
|
20241212,090400,172769530,8530,8520,8530,8510,3508
|
|
20241212,090300,142868140,8530,8520,8530,8500,1643
|
|
20241212,090200,128883740,8520,8550,8550,8520,1898
|
|
20241212,090100,112696390,8550,8470,8550,8470,8538
|
|
20241212,090000,40089930,8490,8420,8500,8420,4737
|