669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,200500,2952369010,8510,8510,8510,8510,0
|
|
20241213,200400,2952369010,8510,8510,8510,8510,0
|
|
20241213,200300,2952369010,8510,8510,8510,8510,0
|
|
20241213,200200,2952369010,8510,8510,8510,8510,0
|
|
20241213,200100,2952369010,8510,8510,8510,8510,0
|
|
20241213,200000,2952369010,8510,8510,8510,8510,0
|
|
20241213,195900,2952369010,8510,8510,8510,8510,0
|
|
20241213,195800,2952369010,8510,8510,8510,8510,0
|
|
20241213,195700,2952369010,8510,8510,8510,8510,0
|
|
20241213,195600,2952369010,8510,8510,8510,8510,0
|
|
20241213,195500,2952369010,8510,8510,8510,8510,0
|
|
20241213,195400,2952369010,8510,8510,8510,8510,0
|
|
20241213,195300,2952369010,8510,8510,8510,8510,0
|
|
20241213,195200,2952369010,8510,8510,8510,8510,0
|
|
20241213,195100,2952369010,8510,8510,8510,8510,0
|
|
20241213,195000,2952369010,8510,8510,8510,8510,0
|
|
20241213,194900,2952369010,8510,8510,8510,8510,0
|
|
20241213,194800,2952369010,8510,8510,8510,8510,0
|
|
20241213,194700,2952369010,8510,8510,8510,8510,0
|
|
20241213,194600,2952369010,8510,8510,8510,8510,0
|
|
20241213,194500,2952369010,8510,8510,8510,8510,0
|
|
20241213,194400,2952369010,8510,8510,8510,8510,0
|
|
20241213,194300,2952369010,8510,8510,8510,8510,0
|
|
20241213,194200,2952369010,8510,8510,8510,8510,0
|
|
20241213,194100,2952369010,8510,8510,8510,8510,0
|
|
20241213,194000,2952369010,8510,8510,8510,8510,0
|
|
20241213,193900,2952369010,8510,8510,8510,8510,0
|
|
20241213,193800,2952369010,8510,8510,8510,8510,0
|
|
20241213,193700,2952369010,8510,8510,8510,8510,0
|
|
20241213,193600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,193500,2952369010,8510,8510,8510,8510,0
|
|
20241213,193400,2952369010,8510,8510,8510,8510,0
|
|
20241213,193300,2952369010,8510,8510,8510,8510,0
|
|
20241213,193200,2952369010,8510,8510,8510,8510,0
|
|
20241213,193100,2952369010,8510,8510,8510,8510,0
|
|
20241213,193000,2952369010,8510,8510,8510,8510,0
|
|
20241213,192900,2952369010,8510,8510,8510,8510,0
|
|
20241213,192800,2952369010,8510,8510,8510,8510,0
|
|
20241213,192700,2952369010,8510,8510,8510,8510,0
|
|
20241213,192600,2952369010,8510,8510,8510,8510,0
|
|
20241213,192500,2952369010,8510,8510,8510,8510,0
|
|
20241213,192400,2952369010,8510,8510,8510,8510,0
|
|
20241213,192300,2952369010,8510,8510,8510,8510,0
|
|
20241213,192200,2952369010,8510,8510,8510,8510,0
|
|
20241213,192100,2952369010,8510,8510,8510,8510,0
|
|
20241213,192000,2952369010,8510,8510,8510,8510,0
|
|
20241213,191900,2952369010,8510,8510,8510,8510,0
|
|
20241213,191800,2952369010,8510,8510,8510,8510,0
|
|
20241213,191700,2952369010,8510,8510,8510,8510,0
|
|
20241213,191600,2952369010,8510,8510,8510,8510,0
|
|
20241213,191500,2952369010,8510,8510,8510,8510,0
|
|
20241213,191400,2952369010,8510,8510,8510,8510,0
|
|
20241213,191300,2952369010,8510,8510,8510,8510,0
|
|
20241213,191200,2952369010,8510,8510,8510,8510,0
|
|
20241213,191100,2952369010,8510,8510,8510,8510,0
|
|
20241213,191000,2952369010,8510,8510,8510,8510,0
|
|
20241213,190900,2952369010,8510,8510,8510,8510,0
|
|
20241213,190800,2952369010,8510,8510,8510,8510,0
|
|
20241213,190700,2952369010,8510,8510,8510,8510,0
|
|
20241213,190600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,190500,2952369010,8510,8510,8510,8510,0
|
|
20241213,190400,2952369010,8510,8510,8510,8510,0
|
|
20241213,190300,2952369010,8510,8510,8510,8510,0
|
|
20241213,190200,2952369010,8510,8510,8510,8510,0
|
|
20241213,190100,2952369010,8510,8510,8510,8510,0
|
|
20241213,190000,2952369010,8510,8510,8510,8510,0
|
|
20241213,185900,2952369010,8510,8510,8510,8510,0
|
|
20241213,185800,2952369010,8510,8510,8510,8510,0
|
|
20241213,185700,2952369010,8510,8510,8510,8510,0
|
|
20241213,185600,2952369010,8510,8510,8510,8510,0
|
|
20241213,185500,2952369010,8510,8510,8510,8510,0
|
|
20241213,185400,2952369010,8510,8510,8510,8510,0
|
|
20241213,185300,2952369010,8510,8510,8510,8510,0
|
|
20241213,185200,2952369010,8510,8510,8510,8510,0
|
|
20241213,185100,2952369010,8510,8510,8510,8510,0
|
|
20241213,185000,2952369010,8510,8510,8510,8510,0
|
|
20241213,184900,2952369010,8510,8510,8510,8510,0
|
|
20241213,184800,2952369010,8510,8510,8510,8510,0
|
|
20241213,184700,2952369010,8510,8510,8510,8510,0
|
|
20241213,184600,2952369010,8510,8510,8510,8510,0
|
|
20241213,184500,2952369010,8510,8510,8510,8510,0
|
|
20241213,184400,2952369010,8510,8510,8510,8510,0
|
|
20241213,184300,2952369010,8510,8510,8510,8510,0
|
|
20241213,184200,2952369010,8510,8510,8510,8510,0
|
|
20241213,184100,2952369010,8510,8510,8510,8510,0
|
|
20241213,184000,2952369010,8510,8510,8510,8510,0
|
|
20241213,183900,2952369010,8510,8510,8510,8510,0
|
|
20241213,183800,2952369010,8510,8510,8510,8510,0
|
|
20241213,183700,2952369010,8510,8510,8510,8510,0
|
|
20241213,183600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,183500,2952369010,8510,8510,8510,8510,0
|
|
20241213,183400,2952369010,8510,8510,8510,8510,0
|
|
20241213,183300,2952369010,8510,8510,8510,8510,0
|
|
20241213,183200,2952369010,8510,8510,8510,8510,0
|
|
20241213,183100,2952369010,8510,8510,8510,8510,0
|
|
20241213,183000,2952369010,8510,8510,8510,8510,0
|
|
20241213,182900,2952369010,8510,8510,8510,8510,0
|
|
20241213,182800,2952369010,8510,8510,8510,8510,0
|
|
20241213,182700,2952369010,8510,8510,8510,8510,0
|
|
20241213,182600,2952369010,8510,8510,8510,8510,0
|
|
20241213,182500,2952369010,8510,8510,8510,8510,0
|
|
20241213,182400,2952369010,8510,8510,8510,8510,0
|
|
20241213,182300,2952369010,8510,8510,8510,8510,0
|
|
20241213,182200,2952369010,8510,8510,8510,8510,0
|
|
20241213,182100,2952369010,8510,8510,8510,8510,0
|
|
20241213,182000,2952369010,8510,8510,8510,8510,0
|
|
20241213,181900,2952369010,8510,8510,8510,8510,0
|
|
20241213,181800,2952369010,8510,8510,8510,8510,0
|
|
20241213,181700,2952369010,8510,8510,8510,8510,0
|
|
20241213,181600,2952369010,8510,8510,8510,8510,0
|
|
20241213,181500,2952369010,8510,8510,8510,8510,0
|
|
20241213,181400,2952369010,8510,8510,8510,8510,0
|
|
20241213,181300,2952369010,8510,8510,8510,8510,0
|
|
20241213,181200,2952369010,8510,8510,8510,8510,0
|
|
20241213,181100,2952369010,8510,8510,8510,8510,0
|
|
20241213,181000,2952369010,8510,8510,8510,8510,0
|
|
20241213,180900,2952369010,8510,8510,8510,8510,0
|
|
20241213,180800,2952369010,8510,8510,8510,8510,0
|
|
20241213,180700,2952369010,8510,8510,8510,8510,0
|
|
20241213,180600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,180500,2952369010,8510,8510,8510,8510,0
|
|
20241213,180400,2952369010,8510,8510,8510,8510,0
|
|
20241213,180300,2952369010,8510,8510,8510,8510,0
|
|
20241213,180200,2952369010,8510,8510,8510,8510,0
|
|
20241213,180100,2952369010,8510,8510,8510,8510,0
|
|
20241213,180000,2952369010,8510,8510,8510,8510,0
|
|
20241213,175900,2952369010,8510,8510,8510,8510,0
|
|
20241213,175800,2952369010,8510,8510,8510,8510,0
|
|
20241213,175700,2952369010,8510,8510,8510,8510,0
|
|
20241213,175600,2952369010,8510,8510,8510,8510,0
|
|
20241213,175500,2952369010,8510,8510,8510,8510,0
|
|
20241213,175400,2952369010,8510,8510,8510,8510,0
|
|
20241213,175300,2952369010,8510,8510,8510,8510,0
|
|
20241213,175200,2952369010,8510,8510,8510,8510,0
|
|
20241213,175100,2952369010,8510,8510,8510,8510,0
|
|
20241213,175000,2952369010,8510,8510,8510,8510,0
|
|
20241213,174900,2952369010,8510,8510,8510,8510,0
|
|
20241213,174800,2952369010,8510,8510,8510,8510,0
|
|
20241213,174700,2952369010,8510,8510,8510,8510,0
|
|
20241213,174600,2952369010,8510,8510,8510,8510,0
|
|
20241213,174500,2952369010,8510,8510,8510,8510,0
|
|
20241213,174400,2952369010,8510,8510,8510,8510,0
|
|
20241213,174300,2952369010,8510,8510,8510,8510,0
|
|
20241213,174200,2952369010,8510,8510,8510,8510,0
|
|
20241213,174100,2952369010,8510,8510,8510,8510,0
|
|
20241213,174000,2952369010,8510,8510,8510,8510,0
|
|
20241213,173900,2952369010,8510,8510,8510,8510,0
|
|
20241213,173800,2952369010,8510,8510,8510,8510,0
|
|
20241213,173700,2952369010,8510,8510,8510,8510,0
|
|
20241213,173600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,173500,2952369010,8510,8510,8510,8510,0
|
|
20241213,173400,2952369010,8510,8510,8510,8510,0
|
|
20241213,173300,2952369010,8510,8510,8510,8510,0
|
|
20241213,173200,2952369010,8510,8510,8510,8510,0
|
|
20241213,173100,2952369010,8510,8510,8510,8510,0
|
|
20241213,173000,2952369010,8510,8510,8510,8510,0
|
|
20241213,172900,2952369010,8510,8510,8510,8510,0
|
|
20241213,172800,2952369010,8510,8510,8510,8510,0
|
|
20241213,172700,2952369010,8510,8510,8510,8510,0
|
|
20241213,172600,2952369010,8510,8510,8510,8510,0
|
|
20241213,172500,2952369010,8510,8510,8510,8510,0
|
|
20241213,172400,2952369010,8510,8510,8510,8510,0
|
|
20241213,172300,2952369010,8510,8510,8510,8510,0
|
|
20241213,172200,2952369010,8510,8510,8510,8510,0
|
|
20241213,172100,2952369010,8510,8510,8510,8510,0
|
|
20241213,172000,2952369010,8510,8510,8510,8510,0
|
|
20241213,171900,2952369010,8510,8510,8510,8510,0
|
|
20241213,171800,2952369010,8510,8510,8510,8510,0
|
|
20241213,171700,2952369010,8510,8510,8510,8510,0
|
|
20241213,171600,2952369010,8510,8510,8510,8510,0
|
|
20241213,171500,2952369010,8510,8510,8510,8510,0
|
|
20241213,171400,2952369010,8510,8510,8510,8510,0
|
|
20241213,171300,2952369010,8510,8510,8510,8510,0
|
|
20241213,171200,2952369010,8510,8510,8510,8510,0
|
|
20241213,171100,2952369010,8510,8510,8510,8510,0
|
|
20241213,171000,2952369010,8510,8510,8510,8510,0
|
|
20241213,170900,2952369010,8510,8510,8510,8510,0
|
|
20241213,170800,2952369010,8510,8510,8510,8510,0
|
|
20241213,170700,2952369010,8510,8510,8510,8510,0
|
|
20241213,170600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,170500,2952369010,8510,8510,8510,8510,0
|
|
20241213,170400,2952369010,8510,8510,8510,8510,0
|
|
20241213,170300,2952369010,8510,8510,8510,8510,0
|
|
20241213,170200,2952369010,8510,8510,8510,8510,0
|
|
20241213,170100,2952369010,8510,8510,8510,8510,0
|
|
20241213,170000,2952369010,8510,8510,8510,8510,0
|
|
20241213,165900,2952369010,8510,8510,8510,8510,0
|
|
20241213,165800,2952369010,8510,8510,8510,8510,0
|
|
20241213,165700,2952369010,8510,8510,8510,8510,0
|
|
20241213,165600,2952369010,8510,8510,8510,8510,0
|
|
20241213,165500,2952369010,8510,8510,8510,8510,0
|
|
20241213,165400,2952369010,8510,8510,8510,8510,0
|
|
20241213,165300,2952369010,8510,8510,8510,8510,0
|
|
20241213,165200,2952369010,8510,8510,8510,8510,0
|
|
20241213,165100,2952369010,8510,8510,8510,8510,0
|
|
20241213,165000,2952369010,8510,8510,8510,8510,0
|
|
20241213,164900,2952369010,8510,8510,8510,8510,0
|
|
20241213,164800,2952369010,8510,8510,8510,8510,0
|
|
20241213,164700,2952369010,8510,8510,8510,8510,0
|
|
20241213,164600,2952369010,8510,8510,8510,8510,0
|
|
20241213,164500,2952369010,8510,8510,8510,8510,0
|
|
20241213,164400,2952369010,8510,8510,8510,8510,0
|
|
20241213,164300,2952369010,8510,8510,8510,8510,0
|
|
20241213,164200,2952369010,8510,8510,8510,8510,0
|
|
20241213,164100,2952369010,8510,8510,8510,8510,0
|
|
20241213,164000,2952369010,8510,8510,8510,8510,0
|
|
20241213,163900,2952369010,8510,8510,8510,8510,0
|
|
20241213,163800,2952369010,8510,8510,8510,8510,0
|
|
20241213,163700,2952369010,8510,8510,8510,8510,0
|
|
20241213,163600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,163500,2952369010,8510,8510,8510,8510,0
|
|
20241213,163400,2952369010,8510,8510,8510,8510,0
|
|
20241213,163300,2952369010,8510,8510,8510,8510,0
|
|
20241213,163200,2952369010,8510,8510,8510,8510,0
|
|
20241213,163100,2952369010,8510,8510,8510,8510,0
|
|
20241213,163000,2952369010,8510,8510,8510,8510,0
|
|
20241213,162900,2952369010,8510,8510,8510,8510,0
|
|
20241213,162800,2952369010,8510,8510,8510,8510,0
|
|
20241213,162700,2952369010,8510,8510,8510,8510,0
|
|
20241213,162600,2952369010,8510,8510,8510,8510,0
|
|
20241213,162500,2952369010,8510,8510,8510,8510,0
|
|
20241213,162400,2952369010,8510,8510,8510,8510,0
|
|
20241213,162300,2952369010,8510,8510,8510,8510,0
|
|
20241213,162200,2952369010,8510,8510,8510,8510,0
|
|
20241213,162100,2952369010,8510,8510,8510,8510,0
|
|
20241213,162000,2952369010,8510,8510,8510,8510,0
|
|
20241213,161900,2952369010,8510,8510,8510,8510,0
|
|
20241213,161800,2952369010,8510,8510,8510,8510,0
|
|
20241213,161700,2952369010,8510,8510,8510,8510,0
|
|
20241213,161600,2952369010,8510,8510,8510,8510,0
|
|
20241213,161500,2952369010,8510,8510,8510,8510,0
|
|
20241213,161400,2952369010,8510,8510,8510,8510,0
|
|
20241213,161300,2952369010,8510,8510,8510,8510,0
|
|
20241213,161200,2952369010,8510,8510,8510,8510,0
|
|
20241213,161100,2952369010,8510,8510,8510,8510,0
|
|
20241213,161000,2952369010,8510,8510,8510,8510,0
|
|
20241213,160900,2952369010,8510,8510,8510,8510,0
|
|
20241213,160800,2952369010,8510,8510,8510,8510,0
|
|
20241213,160700,2952369010,8510,8510,8510,8510,0
|
|
20241213,160600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,160500,2952369010,8510,8510,8510,8510,0
|
|
20241213,160400,2952369010,8510,8510,8510,8510,0
|
|
20241213,160300,2952369010,8510,8510,8510,8510,0
|
|
20241213,160200,2952369010,8510,8510,8510,8510,0
|
|
20241213,160100,2952369010,8510,8510,8510,8510,0
|
|
20241213,160000,2952369010,8510,8510,8510,8510,0
|
|
20241213,155900,2952369010,8510,8510,8510,8510,0
|
|
20241213,155800,2952369010,8510,8510,8510,8510,0
|
|
20241213,155700,2952369010,8510,8510,8510,8510,0
|
|
20241213,155600,2952369010,8510,8510,8510,8510,0
|
|
20241213,155500,2952369010,8510,8510,8510,8510,0
|
|
20241213,155400,2952369010,8510,8510,8510,8510,0
|
|
20241213,155300,2952369010,8510,8510,8510,8510,0
|
|
20241213,155200,2952369010,8510,8510,8510,8510,0
|
|
20241213,155100,2952369010,8510,8510,8510,8510,0
|
|
20241213,155000,2952369010,8510,8510,8510,8510,0
|
|
20241213,154900,2952369010,8510,8510,8510,8510,0
|
|
20241213,154800,2952369010,8510,8510,8510,8510,0
|
|
20241213,154700,2952369010,8510,8510,8510,8510,0
|
|
20241213,154600,2952369010,8510,8510,8510,8510,0
|
|
20241213,154500,2952369010,8510,8510,8510,8510,0
|
|
20241213,154400,2952369010,8510,8510,8510,8510,0
|
|
20241213,154300,2952369010,8510,8510,8510,8510,0
|
|
20241213,154200,2952369010,8510,8510,8510,8510,0
|
|
20241213,154100,2952369010,8510,8510,8510,8510,0
|
|
20241213,154000,2952369010,8510,8510,8510,8510,0
|
|
20241213,153900,2952369010,8510,8510,8510,8510,0
|
|
20241213,153800,2952369010,8510,8510,8510,8510,0
|
|
20241213,153700,2952369010,8510,8510,8510,8510,0
|
|
20241213,153600,2952369010,8510,8510,8510,8510,6589
|
|
20241213,153500,2952369010,8510,8510,8510,8510,0
|
|
20241213,153400,2952369010,8510,8510,8510,8510,0
|
|
20241213,153300,2952369010,8510,8510,8510,8510,0
|
|
20241213,153200,2952369010,8510,8510,8510,8510,0
|
|
20241213,153100,2952369010,8510,8510,8510,8510,0
|
|
20241213,153000,2952369010,8510,8510,8510,8510,6589
|
|
20241213,152900,2896296620,8490,8490,8490,8490,0
|
|
20241213,152800,2896296620,8490,8490,8490,8490,0
|
|
20241213,152700,2896296620,8490,8490,8490,8490,0
|
|
20241213,152600,2896296620,8490,8490,8490,8490,0
|
|
20241213,152500,2896296620,8490,8490,8490,8490,0
|
|
20241213,152400,2896296620,8490,8490,8490,8490,0
|
|
20241213,152300,2896296620,8490,8490,8490,8490,0
|
|
20241213,152200,2896296620,8490,8490,8490,8490,0
|
|
20241213,152100,2896296620,8490,8490,8490,8490,0
|
|
20241213,152000,2896296620,8490,8490,8490,8490,0
|
|
20241213,151900,2896296620,8490,8480,8490,8470,2366
|
|
20241213,151800,2876230310,8490,8480,8500,8470,809
|
|
20241213,151700,2869373450,8480,8480,8490,8470,731
|
|
20241213,151600,2863172920,8490,8490,8490,8470,797
|
|
20241213,151500,2856412090,8480,8490,8510,8480,929
|
|
20241213,151400,2848521360,8500,8500,8510,8490,1074
|
|
20241213,151300,2839395240,8490,8480,8500,8480,970
|
|
20241213,151200,2831155170,8490,8470,8500,8470,520
|
|
20241213,151100,2826741530,8480,8490,8490,8460,548
|
|
20241213,151000,2822094370,8480,8460,8500,8460,406
|
|
20241213,150900,2818650600,8460,8460,8470,8460,1064
|
|
20241213,150800,2809647450,8460,8490,8500,8460,1190
|
|
20241213,150700,2799553350,8490,8480,8500,8480,393
|
|
20241213,150600,2796215940,8460,8460,8490,8460,338
|
|
20241213,150500,2793352560,8460,8470,8500,8460,680
|
|
20241213,150400,2787591980,8490,8490,8500,8470,2012
|
|
20241213,150300,2770517810,8490,8490,8500,8490,386
|
|
20241213,150200,2767238200,8500,8490,8500,8490,237
|
|
20241213,150100,2765223900,8490,8490,8490,8470,188
|
|
20241213,150000,2763629520,8470,8490,8500,8470,1265
|
|
20241213,145900,2752894350,8500,8490,8500,8480,462
|
|
20241213,145800,2748973130,8480,8480,8490,8480,489
|
|
20241213,145700,2744822970,8490,8480,8490,8480,153
|
|
20241213,145600,2743524320,8480,8480,8490,8480,58
|
|
20241213,145500,2743032220,8480,8470,8490,8470,398
|
|
20241213,145400,2739657180,8470,8460,8500,8460,269
|
|
20241213,145300,2737376640,8460,8480,8480,8460,558
|
|
20241213,145200,2732652660,8470,8470,8480,8470,128
|
|
20241213,145100,2731567530,8490,8460,8490,8460,377
|
|
20241213,145000,2728371630,8460,8450,8460,8450,647
|
|
20241213,144900,2722898400,8460,8470,8470,8450,3923
|
|
20241213,144800,2689742150,8460,8460,8460,8460,933
|
|
20241213,144700,2681848970,8460,8470,8470,8460,349
|
|
20241213,144600,2678894480,8470,8470,8470,8460,274
|
|
20241213,144500,2676574260,8480,8460,8480,8460,3987
|
|
20241213,144400,2642765000,8460,8470,8490,8460,1467
|
|
20241213,144300,2630341300,8470,8470,8480,8470,368
|
|
20241213,144200,2627221320,8470,8470,8500,8470,1021
|
|
20241213,144100,2618561450,8470,8470,8490,8470,214
|
|
20241213,144000,2616747510,8480,8470,8490,8470,941
|
|
20241213,143900,2608768020,8480,8470,8480,8470,236
|
|
20241213,143800,2606766890,8480,8470,8480,8470,38
|
|
20241213,143700,2606444700,8480,8470,8480,8470,175
|
|
20241213,143600,2604962300,8470,8460,8470,8450,1459
|
|
20241213,143500,2592620180,8460,8490,8490,8460,7189
|
|
20241213,143400,2531707040,8480,8480,8490,8480,254
|
|
20241213,143300,2529552100,8480,8490,8490,8480,395
|
|
20241213,143200,2526198620,8490,8490,8490,8480,281
|
|
20241213,143100,2523813030,8480,8490,8500,8480,2042
|
|
20241213,143000,2506476650,8500,8500,8500,8490,62
|
|
20241213,142900,2505949740,8500,8500,8500,8490,152
|
|
20241213,142800,2504657940,8500,8490,8500,8490,249
|
|
20241213,142700,2502541520,8500,8500,8500,8490,181
|
|
20241213,142600,2501003040,8500,8500,8500,8490,199
|
|
20241213,142500,2499311570,8490,8480,8500,8480,124
|
|
20241213,142400,2498257830,8480,8490,8500,8480,267
|
|
20241213,142300,2495990860,8490,8480,8490,8480,539
|
|
20241213,142200,2491419770,8480,8480,8490,8480,17
|
|
20241213,142100,2491275540,8490,8490,8490,8480,464
|
|
20241213,142000,2487336200,8490,8500,8510,8490,2174
|
|
20241213,141900,2468855160,8510,8510,8510,8500,139
|
|
20241213,141800,2467672290,8510,8510,8510,8500,105
|
|
20241213,141700,2466778880,8510,8500,8510,8500,212
|
|
20241213,141600,2464974790,8510,8500,8510,8500,193
|
|
20241213,141500,2463332430,8510,8510,8510,8500,378
|
|
20241213,141400,2460115670,8510,8520,8520,8510,346
|
|
20241213,141300,2457170800,8520,8520,8520,8510,245
|
|
20241213,141200,2455083450,8520,8520,8520,8510,44
|
|
20241213,141100,2454708590,8510,8510,8520,8510,213
|
|
20241213,141000,2452894980,8510,8510,8510,8500,115
|
|
20241213,140900,2451916340,8500,8500,8510,8500,431
|
|
20241213,140800,2448250110,8510,8510,8510,8500,421
|
|
20241213,140700,2444668640,8510,8510,8520,8510,459
|
|
20241213,140600,2440762360,8510,8520,8520,8510,120
|
|
20241213,140500,2439740030,8520,8530,8530,8510,1487
|
|
20241213,140400,2427069850,8530,8530,8530,8520,106
|
|
20241213,140300,2426166080,8520,8520,8530,8520,427
|
|
20241213,140200,2422523880,8520,8530,8530,8510,361
|
|
20241213,140100,2419446890,8530,8530,8530,8510,455
|
|
20241213,140000,2415571510,8520,8520,8520,8510,410
|
|
20241213,135900,2412078630,8520,8500,8520,8500,157
|
|
20241213,135800,2410742400,8520,8510,8520,8500,236
|
|
20241213,135700,2408732840,8500,8510,8510,8500,51
|
|
20241213,135600,2408298920,8500,8500,8510,8490,1520
|
|
20241213,135500,2395377970,8510,8500,8510,8490,1193
|
|
20241213,135400,2385237370,8500,8510,8520,8500,114
|
|
20241213,135300,2384267070,8510,8500,8510,8490,468
|
|
20241213,135200,2380289010,8500,8490,8500,8490,34
|
|
20241213,135100,2380000030,8490,8490,8500,8490,33
|
|
20241213,135000,2379719660,8500,8490,8500,8480,268
|
|
20241213,134900,2377443530,8490,8480,8490,8480,36
|
|
20241213,134800,2377137950,8490,8480,8490,8480,90
|
|
20241213,134700,2376373870,8480,8490,8490,8470,1692
|
|
20241213,134600,2362032180,8490,8480,8490,8480,494
|
|
20241213,134500,2357841380,8490,8500,8500,8480,1283
|
|
20241213,134400,2346950580,8500,8500,8520,8500,514
|
|
20241213,134300,2342581370,8540,8510,8540,8500,229
|
|
20241213,134200,2340631530,8540,8490,8540,8490,5941
|
|
20241213,134100,2290110750,8490,8480,8490,8480,504
|
|
20241213,134000,2285836790,8480,8490,8490,8480,765
|
|
20241213,133900,2279342180,8490,8510,8520,8490,681
|
|
20241213,133800,2273552640,8520,8510,8520,8500,33
|
|
20241213,133700,2273271790,8510,8490,8510,8490,173
|
|
20241213,133600,2271801460,8490,8500,8510,8490,610
|
|
20241213,133500,2266621290,8490,8500,8500,8490,2859
|
|
20241213,133400,2242320800,8500,8510,8520,8500,1190
|
|
20241213,133300,2232194910,8510,8510,8520,8510,76
|
|
20241213,133200,2231547480,8510,8520,8520,8510,265
|
|
20241213,133100,2229291220,8510,8510,8520,8510,128
|
|
20241213,133000,2228201120,8520,8520,8520,8510,271
|
|
20241213,132900,2225893810,8520,8520,8520,8510,64
|
|
20241213,132800,2225348800,8520,8510,8520,8510,42
|
|
20241213,132700,2224991000,8510,8510,8520,8510,327
|
|
20241213,132600,2222205010,8510,8520,8530,8510,836
|
|
20241213,132500,2215082860,8530,8530,8540,8520,1333
|
|
20241213,132400,2203715580,8530,8530,8530,8530,125
|
|
20241213,132300,2202649330,8530,8530,8540,8530,640
|
|
20241213,132200,2197189520,8530,8530,8540,8530,1535
|
|
20241213,132100,2184092900,8540,8520,8540,8520,208
|
|
20241213,132000,2182316600,8530,8520,8530,8520,3071
|
|
20241213,131900,2156122290,8520,8520,8520,8510,271
|
|
20241213,131800,2153813420,8510,8520,8520,8510,197
|
|
20241213,131700,2152135050,8510,8510,8520,8510,304
|
|
20241213,131600,2149545040,8520,8510,8520,8510,323
|
|
20241213,131500,2146794100,8520,8510,8520,8510,393
|
|
20241213,131400,2143448360,8520,8500,8520,8500,162
|
|
20241213,131300,2142068340,8520,8500,8520,8500,1407
|
|
20241213,131200,2130094540,8510,8510,8510,8500,407
|
|
20241213,131100,2126631090,8500,8500,8510,8500,72
|
|
20241213,131000,2126018500,8510,8510,8510,8500,119
|
|
20241213,130900,2125005860,8510,8510,8510,8500,110
|
|
20241213,130800,2124069770,8500,8510,8510,8500,966
|
|
20241213,130700,2115854240,8510,8520,8520,8510,103
|
|
20241213,130600,2114976830,8520,8510,8520,8500,601
|
|
20241213,130500,2109862320,8500,8500,8510,8500,14
|
|
20241213,130400,2109743230,8500,8510,8510,8500,108
|
|
20241213,130300,2108824230,8500,8500,8510,8500,44
|
|
20241213,130200,2108449920,8510,8510,8510,8500,109
|
|
20241213,130100,2107522390,8510,8500,8510,8500,377
|
|
20241213,130000,2104317880,8500,8510,8510,8500,157
|
|
20241213,125900,2102983320,8510,8510,8510,8500,203
|
|
20241213,125800,2101255880,8500,8500,8510,8500,125
|
|
20241213,125700,2100192680,8500,8510,8510,8500,107
|
|
20241213,125600,2099282180,8510,8500,8510,8500,89
|
|
20241213,125500,2098524800,8500,8500,8500,8500,843
|
|
20241213,125400,2091359300,8510,8500,8510,8500,108
|
|
20241213,125300,2090440300,8510,8510,8510,8500,367
|
|
20241213,125200,2087317180,8510,8500,8510,8500,4
|
|
20241213,125100,2087283160,8510,8520,8520,8490,2001
|
|
20241213,125000,2070255480,8510,8510,8520,8510,213
|
|
20241213,124900,2068440840,8520,8520,8520,8520,275
|
|
20241213,124800,2066097840,8520,8510,8520,8510,285
|
|
20241213,124700,2063672470,8500,8510,8510,8500,155
|
|
20241213,124600,2062353700,8510,8500,8510,8500,780
|
|
20241213,124500,2055722400,8500,8510,8510,8500,97
|
|
20241213,124400,2054896990,8510,8510,8510,8500,159
|
|
20241213,124300,2053543910,8510,8520,8520,8500,1078
|
|
20241213,124200,2044369040,8520,8500,8520,8500,228
|
|
20241213,124100,2042428560,8510,8510,8510,8500,132
|
|
20241213,124000,2041305260,8500,8510,8510,8500,111
|
|
20241213,123900,2040361110,8500,8490,8500,8490,865
|
|
20241213,123800,2033008620,8500,8490,8500,8490,319
|
|
20241213,123700,2030297180,8490,8500,8500,8490,431
|
|
20241213,123600,2026636190,8500,8490,8500,8490,813
|
|
20241213,123500,2019732800,8500,8490,8500,8490,175
|
|
20241213,123400,2018246320,8490,8500,8500,8490,90
|
|
20241213,123300,2017481410,8500,8500,8500,8490,191
|
|
20241213,123200,2015858030,8500,8490,8500,8490,44
|
|
20241213,123100,2015484040,8500,8490,8500,8480,1157
|
|
20241213,123000,2005660040,8490,8490,8490,8480,1113
|
|
20241213,122900,1996216170,8480,8480,8490,8480,83
|
|
20241213,122800,1995511630,8480,8490,8490,8480,252
|
|
20241213,122700,1993373110,8490,8480,8490,8480,93
|
|
20241213,122600,1992583560,8490,8500,8500,8490,1000
|
|
20241213,122500,1984092480,8490,8490,8490,8480,168
|
|
20241213,122400,1982666170,8490,8490,8490,8480,2997
|
|
20241213,122300,1957242000,8490,8490,8500,8490,475
|
|
20241213,122200,1953208360,8500,8520,8520,8490,7056
|
|
20241213,122100,1893201920,8520,8520,8520,8510,62
|
|
20241213,122000,1892673740,8520,8510,8520,8510,177
|
|
20241213,121900,1891165740,8510,8510,8510,8510,309
|
|
20241213,121800,1888536150,8510,8520,8520,8510,272
|
|
20241213,121700,1886219080,8500,8510,8520,8500,1615
|
|
20241213,121600,1872475010,8510,8510,8510,8500,390
|
|
20241213,121500,1869156270,8510,8510,8510,8500,201
|
|
20241213,121400,1867445840,8500,8510,8510,8500,103
|
|
20241213,121300,1866569370,8510,8510,8510,8500,1617
|
|
20241213,121200,1852808710,8510,8500,8510,8500,148
|
|
20241213,121100,1851549310,8500,8500,8510,8500,42
|
|
20241213,121000,1851191930,8500,8510,8510,8500,108
|
|
20241213,120900,1850272870,8510,8510,8510,8500,21
|
|
20241213,120800,1850094220,8500,8510,8510,8500,561
|
|
20241213,120700,1845324000,8500,8510,8510,8500,1131
|
|
20241213,120600,1835709220,8500,8500,8510,8500,450
|
|
20241213,120500,1831883250,8500,8500,8500,8490,187
|
|
20241213,120400,1830293990,8490,8500,8500,8490,693
|
|
20241213,120300,1824410340,8500,8490,8510,8490,3834
|
|
20241213,120200,1791828820,8500,8490,8500,8490,302
|
|
20241213,120100,1789263840,8500,8500,8500,8490,2049
|
|
20241213,120000,1771847420,8500,8490,8500,8490,341
|
|
20241213,115900,1768951400,8500,8510,8520,8490,4006
|
|
20241213,115800,1734868930,8520,8520,8530,8510,48
|
|
20241213,115700,1734460100,8520,8510,8520,8510,813
|
|
20241213,115600,1727533590,8520,8510,8520,8510,318
|
|
20241213,115500,1724824290,8520,8510,8520,8510,450
|
|
20241213,115400,1720993360,8510,8510,8520,8510,306
|
|
20241213,115300,1718388870,8520,8510,8520,8510,295
|
|
20241213,115200,1715875560,8520,8520,8520,8510,981
|
|
20241213,115100,1707517480,8510,8520,8520,8510,424
|
|
20241213,115000,1703905190,8520,8520,8520,8510,472
|
|
20241213,114900,1699883830,8510,8510,8520,8510,2674
|
|
20241213,114800,1677102090,8510,8510,8520,8510,66
|
|
20241213,114700,1676540050,8510,8510,8520,8510,132
|
|
20241213,114600,1675415520,8510,8520,8520,8510,232
|
|
20241213,114500,1673438970,8520,8500,8520,8490,1271
|
|
20241213,114400,1662635390,8500,8490,8500,8490,69
|
|
20241213,114300,1662049380,8490,8500,8510,8490,486
|
|
20241213,114200,1657918370,8500,8510,8520,8500,783
|
|
20241213,114100,1651254980,8520,8500,8520,8500,1921
|
|
20241213,114000,1634918750,8500,8490,8500,8490,481
|
|
20241213,113900,1630834110,8490,8500,8500,8490,142
|
|
20241213,113800,1629627230,8500,8500,8500,8490,736
|
|
20241213,113700,1623371350,8500,8500,8510,8500,635
|
|
20241213,113600,1617972680,8510,8490,8510,8490,4691
|
|
20241213,113500,1578099240,8490,8490,8500,8490,94
|
|
20241213,113400,1577300340,8500,8490,8500,8490,611
|
|
20241213,113300,1572111910,8500,8480,8500,8480,176
|
|
20241213,113200,1570617750,8490,8490,8500,8480,278
|
|
20241213,113100,1568256450,8490,8490,8490,8480,145
|
|
20241213,113000,1567025410,8490,8480,8490,8480,2008
|
|
20241213,112900,1549977560,8490,8480,8490,8480,250
|
|
20241213,112800,1547855330,8490,8480,8500,8480,1866
|
|
20241213,112700,1532012950,8490,8490,8490,8480,210
|
|
20241213,112600,1530230210,8480,8480,8480,8480,24
|
|
20241213,112500,1530026690,8490,8490,8500,8490,757
|
|
20241213,112400,1523599420,8490,8500,8500,8490,421
|
|
20241213,112300,1520023150,8500,8490,8500,8490,114
|
|
20241213,112200,1519055230,8490,8480,8490,8480,1365
|
|
20241213,112100,1507466460,8490,8480,8490,8480,216
|
|
20241213,112000,1505632680,8480,8480,8490,8480,244
|
|
20241213,111900,1503561270,8490,8490,8500,8480,719
|
|
20241213,111800,1497456060,8490,8490,8500,8490,1083
|
|
20241213,111700,1488260950,8490,8500,8500,8490,62
|
|
20241213,111600,1487734460,8500,8500,8500,8490,288
|
|
20241213,111500,1485286530,8500,8490,8500,8490,189
|
|
20241213,111400,1483681370,8490,8500,8500,8490,759
|
|
20241213,111300,1477236150,8490,8490,8500,8490,148
|
|
20241213,111200,1475979500,8500,8500,8500,8490,62
|
|
20241213,111100,1475452740,8500,8490,8500,8490,751
|
|
20241213,111000,1469069800,8500,8510,8520,8490,4162
|
|
20241213,110900,1433663990,8520,8500,8520,8500,853
|
|
20241213,110800,1426406730,8490,8500,8500,8470,2587
|
|
20241213,110700,1404450190,8500,8490,8500,8490,711
|
|
20241213,110600,1398407760,8500,8500,8500,8490,941
|
|
20241213,110500,1390409730,8500,8500,8500,8490,931
|
|
20241213,110400,1382496400,8500,8500,8500,8490,347
|
|
20241213,110300,1379546910,8500,8500,8500,8490,815
|
|
20241213,110200,1372622860,8490,8480,8500,8480,178
|
|
20241213,110100,1371111700,8480,8490,8500,8480,6989
|
|
20241213,110000,1311778140,8500,8500,8500,8490,873
|
|
20241213,105900,1304364970,8500,8480,8510,8480,6346
|
|
20241213,105800,1250425390,8480,8490,8490,8480,3174
|
|
20241213,105700,1223478310,8480,8490,8490,8480,587
|
|
20241213,105600,1218500170,8490,8490,8490,8480,139
|
|
20241213,105500,1217320120,8480,8480,8490,8480,194
|
|
20241213,105400,1215673350,8490,8490,8490,8480,1273
|
|
20241213,105300,1204877810,8490,8480,8490,8480,1421
|
|
20241213,105200,1192826730,8480,8480,8480,8470,352
|
|
20241213,105100,1189841960,8480,8480,8480,8470,221
|
|
20241213,105000,1187969320,8480,8470,8480,8460,1869
|
|
20241213,104900,1172138870,8470,8450,8470,8450,2269
|
|
20241213,104800,1152942090,8460,8460,8460,8460,6
|
|
20241213,104700,1152891330,8450,8450,8460,8450,662
|
|
20241213,104600,1147293370,8440,8440,8440,8440,6
|
|
20241213,104500,1147242730,8450,8450,8450,8440,2501
|
|
20241213,104400,1126126700,8450,8450,8460,8450,194
|
|
20241213,104300,1124485820,8460,8450,8470,8450,2121
|
|
20241213,104200,1106562210,8470,8470,8470,8450,2074
|
|
20241213,104100,1089032000,8470,8470,8470,8460,191
|
|
20241213,104000,1087414290,8470,8460,8470,8450,209
|
|
20241213,103900,1085646190,8460,8460,8460,8440,328
|
|
20241213,103800,1082871430,8450,8450,8450,8450,415
|
|
20241213,103700,1079364680,8450,8450,8460,8450,452
|
|
20241213,103600,1075545000,8450,8460,8460,8450,175
|
|
20241213,103500,1074064570,8460,8460,8460,8460,576
|
|
20241213,103400,1069191610,8470,8480,8480,8470,975
|
|
20241213,103300,1060929600,8480,8480,8480,8470,272
|
|
20241213,103200,1058623170,8480,8480,8480,8470,1106
|
|
20241213,103100,1049249520,8470,8480,8480,8470,66
|
|
20241213,103000,1048689900,8480,8470,8480,8460,2717
|
|
20241213,102900,1025675300,8470,8460,8470,8460,33
|
|
20241213,102800,1025395860,8460,8460,8460,8450,588
|
|
20241213,102700,1020421430,8460,8450,8460,8440,27
|
|
20241213,102600,1020193110,8450,8460,8460,8450,9
|
|
20241213,102500,1020117050,8460,8440,8460,8440,3557
|
|
20241213,102400,990092800,8440,8450,8450,8440,2462
|
|
20241213,102300,969288960,8450,8460,8460,8450,920
|
|
20241213,102200,961513630,8460,8450,8460,8450,219
|
|
20241213,102100,959660950,8460,8460,8460,8460,59
|
|
20241213,102000,959161810,8460,8450,8470,8450,2622
|
|
20241213,101900,936994250,8440,8430,8440,8430,404
|
|
20241213,101800,933585720,8430,8430,8430,8420,48
|
|
20241213,101700,933181140,8430,8430,8440,8420,277
|
|
20241213,101600,930844690,8430,8420,8430,8410,651
|
|
20241213,101500,925363790,8420,8420,8420,8420,6
|
|
20241213,101400,925313270,8420,8430,8430,8410,242
|
|
20241213,101300,923273790,8420,8430,8430,8400,1846
|
|
20241213,101200,907740310,8430,8440,8440,8430,357
|
|
20241213,101100,904730760,8440,8440,8450,8440,798
|
|
20241213,101000,897994060,8450,8440,8450,8440,1051
|
|
20241213,100900,889117420,8430,8440,8440,8430,145
|
|
20241213,100800,887894180,8440,8430,8440,8430,472
|
|
20241213,100700,883913640,8430,8440,8440,8430,69
|
|
20241213,100600,883331440,8430,8430,8450,8430,496
|
|
20241213,100500,879147690,8440,8450,8450,8440,3
|
|
20241213,100400,879122360,8440,8450,8450,8430,475
|
|
20241213,100300,875116840,8440,8430,8450,8430,261
|
|
20241213,100200,872912870,8440,8450,8450,8430,2128
|
|
20241213,100100,854963410,8460,8450,8460,8440,44
|
|
20241213,100000,854591390,8450,8450,8450,8450,309
|
|
20241213,095900,851980340,8440,8450,8450,8440,437
|
|
20241213,095800,848287750,8460,8450,8460,8440,628
|
|
20241213,095700,842980180,8450,8450,8450,8440,578
|
|
20241213,095600,838098100,8450,8440,8450,8440,514
|
|
20241213,095500,833759860,8450,8430,8450,8430,235
|
|
20241213,095400,831774780,8430,8430,8430,8430,1
|
|
20241213,095300,831766350,8430,8430,8430,8430,300
|
|
20241213,095200,829237350,8430,8430,8430,8420,4132
|
|
20241213,095100,794430630,8440,8460,8460,8440,2793
|
|
20241213,095000,770828190,8460,8440,8460,8440,1666
|
|
20241213,094900,756750720,8440,8440,8440,8440,158
|
|
20241213,094800,755417200,8430,8450,8450,8430,993
|
|
20241213,094700,747037130,8450,8440,8450,8440,286
|
|
20241213,094600,744621380,8440,8440,8440,8430,94
|
|
20241213,094500,743828200,8430,8440,8440,8430,193
|
|
20241213,094400,742200060,8440,8440,8440,8430,1786
|
|
20241213,094300,727130290,8450,8450,8450,8440,63
|
|
20241213,094200,726597990,8450,8440,8450,8440,22
|
|
20241213,094100,726412100,8440,8440,8450,8440,591
|
|
20241213,094000,721423860,8450,8450,8450,8440,1271
|
|
20241213,093900,710695960,8450,8420,8450,8420,1627
|
|
20241213,093800,696975500,8420,8440,8450,8420,1341
|
|
20241213,093700,685672630,8440,8450,8450,8440,53
|
|
20241213,093600,685224950,8450,8430,8450,8430,1103
|
|
20241213,093500,675918520,8430,8440,8440,8430,389
|
|
20241213,093400,672639080,8450,8450,8450,8440,1263
|
|
20241213,093300,661972440,8460,8460,8460,8460,13
|
|
20241213,093200,661862460,8450,8460,8460,8450,276
|
|
20241213,093100,659530150,8460,8460,8470,8460,2177
|
|
20241213,093000,641112270,8460,8460,8480,8460,6155
|
|
20241213,092900,589037180,8450,8470,8470,8450,558
|
|
20241213,092800,584318090,8470,8490,8490,8450,6637
|
|
20241213,092700,528065060,8490,8470,8490,8470,2701
|
|
20241213,092600,505158470,8470,8430,8480,8430,3843
|
|
20241213,092500,472623640,8430,8430,8430,8430,523
|
|
20241213,092400,468214750,8430,8450,8460,8420,2337
|
|
20241213,092300,448480180,8450,8430,8450,8420,894
|
|
20241213,092200,440939070,8440,8400,8450,8400,3945
|
|
20241213,092100,407642900,8400,8380,8430,8370,6810
|
|
20241213,092000,350453680,8380,8370,8380,8350,2359
|
|
20241213,091900,330720970,8360,8380,8380,8360,817
|
|
20241213,091800,323875580,8370,8380,8380,8370,531
|
|
20241213,091700,319429240,8360,8380,8380,8360,1474
|
|
20241213,091600,307091050,8370,8370,8380,8370,755
|
|
20241213,091500,300770680,8370,8370,8380,8350,2159
|
|
20241213,091400,282704160,8370,8340,8370,8340,1752
|
|
20241213,091300,268069840,8340,8340,8340,8320,1252
|
|
20241213,091200,257629140,8350,8330,8350,8320,1874
|
|
20241213,091100,241998460,8340,8310,8340,8300,1081
|
|
20241213,091000,233011390,8310,8300,8310,8300,501
|
|
20241213,090900,228848600,8300,8310,8310,8300,505
|
|
20241213,090800,224653110,8310,8300,8310,8290,305
|
|
20241213,090700,222119990,8310,8280,8310,8280,193
|
|
20241213,090600,220521860,8290,8310,8310,8290,2745
|
|
20241213,090500,197740080,8310,8310,8310,8300,1321
|
|
20241213,090400,186763470,8300,8300,8310,8300,468
|
|
20241213,090300,182874930,8300,8290,8320,8270,6495
|
|
20241213,090200,129035670,8270,8320,8320,8270,5504
|
|
20241213,090100,83414880,8320,8320,8340,8300,5279
|
|
20241213,090000,39485040,8310,8270,8340,8270,4758
|