672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,200800,2956980570,8510,8510,8510,8510,0
|
|
20241216,200700,2956980570,8510,8510,8510,8510,0
|
|
20241216,200600,2956980570,8510,8510,8510,8510,0
|
|
20241216,200500,2956980570,8510,8510,8510,8510,0
|
|
20241216,200400,2956980570,8510,8510,8510,8510,0
|
|
20241216,200300,2956980570,8510,8510,8510,8510,0
|
|
20241216,200200,2956980570,8510,8510,8510,8510,0
|
|
20241216,200100,2956980570,8510,8510,8510,8510,0
|
|
20241216,200000,2956980570,8510,8510,8510,8510,0
|
|
20241216,195900,2956980570,8510,8510,8510,8510,0
|
|
20241216,195800,2956980570,8510,8510,8510,8510,0
|
|
20241216,195700,2956980570,8510,8510,8510,8510,0
|
|
20241216,195600,2956980570,8510,8510,8510,8510,0
|
|
20241216,195500,2956980570,8510,8510,8510,8510,0
|
|
20241216,195400,2956980570,8510,8510,8510,8510,0
|
|
20241216,195300,2956980570,8510,8510,8510,8510,0
|
|
20241216,195200,2956980570,8510,8510,8510,8510,0
|
|
20241216,195100,2956980570,8510,8510,8510,8510,0
|
|
20241216,195000,2956980570,8510,8510,8510,8510,0
|
|
20241216,194900,2956980570,8510,8510,8510,8510,0
|
|
20241216,194800,2956980570,8510,8510,8510,8510,0
|
|
20241216,194700,2956980570,8510,8510,8510,8510,0
|
|
20241216,194600,2956980570,8510,8510,8510,8510,0
|
|
20241216,194500,2956980570,8510,8510,8510,8510,0
|
|
20241216,194400,2956980570,8510,8510,8510,8510,0
|
|
20241216,194300,2956980570,8510,8510,8510,8510,0
|
|
20241216,194200,2956980570,8510,8510,8510,8510,0
|
|
20241216,194100,2956980570,8510,8510,8510,8510,0
|
|
20241216,194000,2956980570,8510,8510,8510,8510,0
|
|
20241216,193900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,193800,2956980570,8510,8510,8510,8510,0
|
|
20241216,193700,2956980570,8510,8510,8510,8510,0
|
|
20241216,193600,2956980570,8510,8510,8510,8510,0
|
|
20241216,193500,2956980570,8510,8510,8510,8510,0
|
|
20241216,193400,2956980570,8510,8510,8510,8510,0
|
|
20241216,193300,2956980570,8510,8510,8510,8510,0
|
|
20241216,193200,2956980570,8510,8510,8510,8510,0
|
|
20241216,193100,2956980570,8510,8510,8510,8510,0
|
|
20241216,193000,2956980570,8510,8510,8510,8510,0
|
|
20241216,192900,2956980570,8510,8510,8510,8510,0
|
|
20241216,192800,2956980570,8510,8510,8510,8510,0
|
|
20241216,192700,2956980570,8510,8510,8510,8510,0
|
|
20241216,192600,2956980570,8510,8510,8510,8510,0
|
|
20241216,192500,2956980570,8510,8510,8510,8510,0
|
|
20241216,192400,2956980570,8510,8510,8510,8510,0
|
|
20241216,192300,2956980570,8510,8510,8510,8510,0
|
|
20241216,192200,2956980570,8510,8510,8510,8510,0
|
|
20241216,192100,2956980570,8510,8510,8510,8510,0
|
|
20241216,192000,2956980570,8510,8510,8510,8510,0
|
|
20241216,191900,2956980570,8510,8510,8510,8510,0
|
|
20241216,191800,2956980570,8510,8510,8510,8510,0
|
|
20241216,191700,2956980570,8510,8510,8510,8510,0
|
|
20241216,191600,2956980570,8510,8510,8510,8510,0
|
|
20241216,191500,2956980570,8510,8510,8510,8510,0
|
|
20241216,191400,2956980570,8510,8510,8510,8510,0
|
|
20241216,191300,2956980570,8510,8510,8510,8510,0
|
|
20241216,191200,2956980570,8510,8510,8510,8510,0
|
|
20241216,191100,2956980570,8510,8510,8510,8510,0
|
|
20241216,191000,2956980570,8510,8510,8510,8510,0
|
|
20241216,190900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,190800,2956980570,8510,8510,8510,8510,0
|
|
20241216,190700,2956980570,8510,8510,8510,8510,0
|
|
20241216,190600,2956980570,8510,8510,8510,8510,0
|
|
20241216,190500,2956980570,8510,8510,8510,8510,0
|
|
20241216,190400,2956980570,8510,8510,8510,8510,0
|
|
20241216,190300,2956980570,8510,8510,8510,8510,0
|
|
20241216,190200,2956980570,8510,8510,8510,8510,0
|
|
20241216,190100,2956980570,8510,8510,8510,8510,0
|
|
20241216,190000,2956980570,8510,8510,8510,8510,0
|
|
20241216,185900,2956980570,8510,8510,8510,8510,0
|
|
20241216,185800,2956980570,8510,8510,8510,8510,0
|
|
20241216,185700,2956980570,8510,8510,8510,8510,0
|
|
20241216,185600,2956980570,8510,8510,8510,8510,0
|
|
20241216,185500,2956980570,8510,8510,8510,8510,0
|
|
20241216,185400,2956980570,8510,8510,8510,8510,0
|
|
20241216,185300,2956980570,8510,8510,8510,8510,0
|
|
20241216,185200,2956980570,8510,8510,8510,8510,0
|
|
20241216,185100,2956980570,8510,8510,8510,8510,0
|
|
20241216,185000,2956980570,8510,8510,8510,8510,0
|
|
20241216,184900,2956980570,8510,8510,8510,8510,0
|
|
20241216,184800,2956980570,8510,8510,8510,8510,0
|
|
20241216,184700,2956980570,8510,8510,8510,8510,0
|
|
20241216,184600,2956980570,8510,8510,8510,8510,0
|
|
20241216,184500,2956980570,8510,8510,8510,8510,0
|
|
20241216,184400,2956980570,8510,8510,8510,8510,0
|
|
20241216,184300,2956980570,8510,8510,8510,8510,0
|
|
20241216,184200,2956980570,8510,8510,8510,8510,0
|
|
20241216,184100,2956980570,8510,8510,8510,8510,0
|
|
20241216,184000,2956980570,8510,8510,8510,8510,0
|
|
20241216,183900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,183800,2956980570,8510,8510,8510,8510,0
|
|
20241216,183700,2956980570,8510,8510,8510,8510,0
|
|
20241216,183600,2956980570,8510,8510,8510,8510,0
|
|
20241216,183500,2956980570,8510,8510,8510,8510,0
|
|
20241216,183400,2956980570,8510,8510,8510,8510,0
|
|
20241216,183300,2956980570,8510,8510,8510,8510,0
|
|
20241216,183200,2956980570,8510,8510,8510,8510,0
|
|
20241216,183100,2956980570,8510,8510,8510,8510,0
|
|
20241216,183000,2956980570,8510,8510,8510,8510,0
|
|
20241216,182900,2956980570,8510,8510,8510,8510,0
|
|
20241216,182800,2956980570,8510,8510,8510,8510,0
|
|
20241216,182700,2956980570,8510,8510,8510,8510,0
|
|
20241216,182600,2956980570,8510,8510,8510,8510,0
|
|
20241216,182500,2956980570,8510,8510,8510,8510,0
|
|
20241216,182400,2956980570,8510,8510,8510,8510,0
|
|
20241216,182300,2956980570,8510,8510,8510,8510,0
|
|
20241216,182200,2956980570,8510,8510,8510,8510,0
|
|
20241216,182100,2956980570,8510,8510,8510,8510,0
|
|
20241216,182000,2956980570,8510,8510,8510,8510,0
|
|
20241216,181900,2956980570,8510,8510,8510,8510,0
|
|
20241216,181800,2956980570,8510,8510,8510,8510,0
|
|
20241216,181700,2956980570,8510,8510,8510,8510,0
|
|
20241216,181600,2956980570,8510,8510,8510,8510,0
|
|
20241216,181500,2956980570,8510,8510,8510,8510,0
|
|
20241216,181400,2956980570,8510,8510,8510,8510,0
|
|
20241216,181300,2956980570,8510,8510,8510,8510,0
|
|
20241216,181200,2956980570,8510,8510,8510,8510,0
|
|
20241216,181100,2956980570,8510,8510,8510,8510,0
|
|
20241216,181000,2956980570,8510,8510,8510,8510,0
|
|
20241216,180900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,180800,2956980570,8510,8510,8510,8510,0
|
|
20241216,180700,2956980570,8510,8510,8510,8510,0
|
|
20241216,180600,2956980570,8510,8510,8510,8510,0
|
|
20241216,180500,2956980570,8510,8510,8510,8510,0
|
|
20241216,180400,2956980570,8510,8510,8510,8510,0
|
|
20241216,180300,2956980570,8510,8510,8510,8510,0
|
|
20241216,180200,2956980570,8510,8510,8510,8510,0
|
|
20241216,180100,2956980570,8510,8510,8510,8510,0
|
|
20241216,180000,2956980570,8510,8510,8510,8510,0
|
|
20241216,175900,2956980570,8510,8510,8510,8510,0
|
|
20241216,175800,2956980570,8510,8510,8510,8510,0
|
|
20241216,175700,2956980570,8510,8510,8510,8510,0
|
|
20241216,175600,2956980570,8510,8510,8510,8510,0
|
|
20241216,175500,2956980570,8510,8510,8510,8510,0
|
|
20241216,175400,2956980570,8510,8510,8510,8510,0
|
|
20241216,175300,2956980570,8510,8510,8510,8510,0
|
|
20241216,175200,2956980570,8510,8510,8510,8510,0
|
|
20241216,175100,2956980570,8510,8510,8510,8510,0
|
|
20241216,175000,2956980570,8510,8510,8510,8510,0
|
|
20241216,174900,2956980570,8510,8510,8510,8510,0
|
|
20241216,174800,2956980570,8510,8510,8510,8510,0
|
|
20241216,174700,2956980570,8510,8510,8510,8510,0
|
|
20241216,174600,2956980570,8510,8510,8510,8510,0
|
|
20241216,174500,2956980570,8510,8510,8510,8510,0
|
|
20241216,174400,2956980570,8510,8510,8510,8510,0
|
|
20241216,174300,2956980570,8510,8510,8510,8510,0
|
|
20241216,174200,2956980570,8510,8510,8510,8510,0
|
|
20241216,174100,2956980570,8510,8510,8510,8510,0
|
|
20241216,174000,2956980570,8510,8510,8510,8510,0
|
|
20241216,173900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,173800,2956980570,8510,8510,8510,8510,0
|
|
20241216,173700,2956980570,8510,8510,8510,8510,0
|
|
20241216,173600,2956980570,8510,8510,8510,8510,0
|
|
20241216,173500,2956980570,8510,8510,8510,8510,0
|
|
20241216,173400,2956980570,8510,8510,8510,8510,0
|
|
20241216,173300,2956980570,8510,8510,8510,8510,0
|
|
20241216,173200,2956980570,8510,8510,8510,8510,0
|
|
20241216,173100,2956980570,8510,8510,8510,8510,0
|
|
20241216,173000,2956980570,8510,8510,8510,8510,0
|
|
20241216,172900,2956980570,8510,8510,8510,8510,0
|
|
20241216,172800,2956980570,8510,8510,8510,8510,0
|
|
20241216,172700,2956980570,8510,8510,8510,8510,0
|
|
20241216,172600,2956980570,8510,8510,8510,8510,0
|
|
20241216,172500,2956980570,8510,8510,8510,8510,0
|
|
20241216,172400,2956980570,8510,8510,8510,8510,0
|
|
20241216,172300,2956980570,8510,8510,8510,8510,0
|
|
20241216,172200,2956980570,8510,8510,8510,8510,0
|
|
20241216,172100,2956980570,8510,8510,8510,8510,0
|
|
20241216,172000,2956980570,8510,8510,8510,8510,0
|
|
20241216,171900,2956980570,8510,8510,8510,8510,0
|
|
20241216,171800,2956980570,8510,8510,8510,8510,0
|
|
20241216,171700,2956980570,8510,8510,8510,8510,0
|
|
20241216,171600,2956980570,8510,8510,8510,8510,0
|
|
20241216,171500,2956980570,8510,8510,8510,8510,0
|
|
20241216,171400,2956980570,8510,8510,8510,8510,0
|
|
20241216,171300,2956980570,8510,8510,8510,8510,0
|
|
20241216,171200,2956980570,8510,8510,8510,8510,0
|
|
20241216,171100,2956980570,8510,8510,8510,8510,0
|
|
20241216,171000,2956980570,8510,8510,8510,8510,0
|
|
20241216,170900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,170800,2956980570,8510,8510,8510,8510,0
|
|
20241216,170700,2956980570,8510,8510,8510,8510,0
|
|
20241216,170600,2956980570,8510,8510,8510,8510,0
|
|
20241216,170500,2956980570,8510,8510,8510,8510,0
|
|
20241216,170400,2956980570,8510,8510,8510,8510,0
|
|
20241216,170300,2956980570,8510,8510,8510,8510,0
|
|
20241216,170200,2956980570,8510,8510,8510,8510,0
|
|
20241216,170100,2956980570,8510,8510,8510,8510,0
|
|
20241216,170000,2956980570,8510,8510,8510,8510,0
|
|
20241216,165900,2956980570,8510,8510,8510,8510,0
|
|
20241216,165800,2956980570,8510,8510,8510,8510,0
|
|
20241216,165700,2956980570,8510,8510,8510,8510,0
|
|
20241216,165600,2956980570,8510,8510,8510,8510,0
|
|
20241216,165500,2956980570,8510,8510,8510,8510,0
|
|
20241216,165400,2956980570,8510,8510,8510,8510,0
|
|
20241216,165300,2956980570,8510,8510,8510,8510,0
|
|
20241216,165200,2956980570,8510,8510,8510,8510,0
|
|
20241216,165100,2956980570,8510,8510,8510,8510,0
|
|
20241216,165000,2956980570,8510,8510,8510,8510,0
|
|
20241216,164900,2956980570,8510,8510,8510,8510,0
|
|
20241216,164800,2956980570,8510,8510,8510,8510,0
|
|
20241216,164700,2956980570,8510,8510,8510,8510,0
|
|
20241216,164600,2956980570,8510,8510,8510,8510,0
|
|
20241216,164500,2956980570,8510,8510,8510,8510,0
|
|
20241216,164400,2956980570,8510,8510,8510,8510,0
|
|
20241216,164300,2956980570,8510,8510,8510,8510,0
|
|
20241216,164200,2956980570,8510,8510,8510,8510,0
|
|
20241216,164100,2956980570,8510,8510,8510,8510,0
|
|
20241216,164000,2956980570,8510,8510,8510,8510,0
|
|
20241216,163900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,163800,2956980570,8510,8510,8510,8510,0
|
|
20241216,163700,2956980570,8510,8510,8510,8510,0
|
|
20241216,163600,2956980570,8510,8510,8510,8510,0
|
|
20241216,163500,2956980570,8510,8510,8510,8510,0
|
|
20241216,163400,2956980570,8510,8510,8510,8510,0
|
|
20241216,163300,2956980570,8510,8510,8510,8510,0
|
|
20241216,163200,2956980570,8510,8510,8510,8510,0
|
|
20241216,163100,2956980570,8510,8510,8510,8510,0
|
|
20241216,163000,2956980570,8510,8510,8510,8510,0
|
|
20241216,162900,2956980570,8510,8510,8510,8510,0
|
|
20241216,162800,2956980570,8510,8510,8510,8510,0
|
|
20241216,162700,2956980570,8510,8510,8510,8510,0
|
|
20241216,162600,2956980570,8510,8510,8510,8510,0
|
|
20241216,162500,2956980570,8510,8510,8510,8510,0
|
|
20241216,162400,2956980570,8510,8510,8510,8510,0
|
|
20241216,162300,2956980570,8510,8510,8510,8510,0
|
|
20241216,162200,2956980570,8510,8510,8510,8510,0
|
|
20241216,162100,2956980570,8510,8510,8510,8510,0
|
|
20241216,162000,2956980570,8510,8510,8510,8510,0
|
|
20241216,161900,2956980570,8510,8510,8510,8510,0
|
|
20241216,161800,2956980570,8510,8510,8510,8510,0
|
|
20241216,161700,2956980570,8510,8510,8510,8510,0
|
|
20241216,161600,2956980570,8510,8510,8510,8510,0
|
|
20241216,161500,2956980570,8510,8510,8510,8510,0
|
|
20241216,161400,2956980570,8510,8510,8510,8510,0
|
|
20241216,161300,2956980570,8510,8510,8510,8510,0
|
|
20241216,161200,2956980570,8510,8510,8510,8510,0
|
|
20241216,161100,2956980570,8510,8510,8510,8510,0
|
|
20241216,161000,2956980570,8510,8510,8510,8510,0
|
|
20241216,160900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,160800,2956980570,8510,8510,8510,8510,0
|
|
20241216,160700,2956980570,8510,8510,8510,8510,0
|
|
20241216,160600,2956980570,8510,8510,8510,8510,0
|
|
20241216,160500,2956980570,8510,8510,8510,8510,0
|
|
20241216,160400,2956980570,8510,8510,8510,8510,0
|
|
20241216,160300,2956980570,8510,8510,8510,8510,0
|
|
20241216,160200,2956980570,8510,8510,8510,8510,0
|
|
20241216,160100,2956980570,8510,8510,8510,8510,0
|
|
20241216,160000,2956980570,8510,8510,8510,8510,0
|
|
20241216,155900,2956980570,8510,8510,8510,8510,0
|
|
20241216,155800,2956980570,8510,8510,8510,8510,0
|
|
20241216,155700,2956980570,8510,8510,8510,8510,0
|
|
20241216,155600,2956980570,8510,8510,8510,8510,0
|
|
20241216,155500,2956980570,8510,8510,8510,8510,0
|
|
20241216,155400,2956980570,8510,8510,8510,8510,0
|
|
20241216,155300,2956980570,8510,8510,8510,8510,0
|
|
20241216,155200,2956980570,8510,8510,8510,8510,0
|
|
20241216,155100,2956980570,8510,8510,8510,8510,0
|
|
20241216,155000,2956980570,8510,8510,8510,8510,0
|
|
20241216,154900,2956980570,8510,8510,8510,8510,0
|
|
20241216,154800,2956980570,8510,8510,8510,8510,0
|
|
20241216,154700,2956980570,8510,8510,8510,8510,0
|
|
20241216,154600,2956980570,8510,8510,8510,8510,0
|
|
20241216,154500,2956980570,8510,8510,8510,8510,0
|
|
20241216,154400,2956980570,8510,8510,8510,8510,0
|
|
20241216,154300,2956980570,8510,8510,8510,8510,0
|
|
20241216,154200,2956980570,8510,8510,8510,8510,0
|
|
20241216,154100,2956980570,8510,8510,8510,8510,0
|
|
20241216,154000,2956980570,8510,8510,8510,8510,0
|
|
20241216,153900,2956980570,8510,8510,8510,8510,12888
|
|
20241216,153800,2956980570,8510,8510,8510,8510,0
|
|
20241216,153700,2956980570,8510,8510,8510,8510,0
|
|
20241216,153600,2956980570,8510,8510,8510,8510,0
|
|
20241216,153500,2956980570,8510,8510,8510,8510,0
|
|
20241216,153400,2956980570,8510,8510,8510,8510,0
|
|
20241216,153300,2956980570,8510,8510,8510,8510,0
|
|
20241216,153200,2956980570,8510,8510,8510,8510,0
|
|
20241216,153100,2956980570,8510,8510,8510,8510,0
|
|
20241216,153000,2956980570,8510,8510,8510,8510,12888
|
|
20241216,152900,2847303690,8490,8490,8490,8490,0
|
|
20241216,152800,2847303690,8490,8490,8490,8490,0
|
|
20241216,152700,2847303690,8490,8490,8490,8490,0
|
|
20241216,152600,2847303690,8490,8490,8490,8490,0
|
|
20241216,152500,2847303690,8490,8490,8490,8490,0
|
|
20241216,152400,2847303690,8490,8490,8490,8490,0
|
|
20241216,152300,2847303690,8490,8490,8490,8490,0
|
|
20241216,152200,2847303690,8490,8490,8490,8490,0
|
|
20241216,152100,2847303690,8490,8490,8490,8490,0
|
|
20241216,152000,2847303690,8490,8490,8490,8490,0
|
|
20241216,151900,2847303690,8490,8480,8500,8480,1094
|
|
20241216,151800,2838022430,8500,8480,8500,8480,744
|
|
20241216,151700,2831706810,8490,8500,8500,8480,753
|
|
20241216,151600,2825314320,8500,8490,8500,8480,801
|
|
20241216,151500,2818514700,8480,8480,8490,8480,437
|
|
20241216,151400,2814804980,8480,8490,8490,8480,608
|
|
20241216,151300,2809644220,8490,8470,8490,8460,1721
|
|
20241216,151200,2795064760,8460,8470,8470,8460,302
|
|
20241216,151100,2792507910,8460,8460,8470,8460,394
|
|
20241216,151000,2789171290,8460,8460,8470,8460,794
|
|
20241216,150900,2782452210,8470,8480,8480,8460,1865
|
|
20241216,150800,2766659650,8470,8470,8480,8470,477
|
|
20241216,150700,2762618150,8470,8470,8480,8470,720
|
|
20241216,150600,2756517310,8470,8480,8480,8470,649
|
|
20241216,150500,2751019400,8470,8470,8480,8470,612
|
|
20241216,150400,2745833370,8480,8480,8480,8470,991
|
|
20241216,150300,2737438960,8480,8480,8480,8470,253
|
|
20241216,150200,2735293560,8480,8480,8480,8470,143
|
|
20241216,150100,2734080930,8470,8470,8480,8470,3585
|
|
20241216,150000,2703714480,8480,8480,8480,8470,207
|
|
20241216,145900,2701959810,8480,8480,8480,8480,207
|
|
20241216,145800,2700204450,8480,8500,8500,8470,6443
|
|
20241216,145700,2645607780,8490,8500,8510,8490,215
|
|
20241216,145600,2643781010,8500,8500,8500,8480,641
|
|
20241216,145500,2638334680,8500,8500,8500,8500,86
|
|
20241216,145400,2637603680,8490,8490,8500,8490,386
|
|
20241216,145300,2634326370,8490,8490,8490,8480,139
|
|
20241216,145200,2633146760,8490,8490,8490,8490,264
|
|
20241216,145100,2630905400,8490,8490,8490,8480,358
|
|
20241216,145000,2627866660,8490,8480,8490,8470,1720
|
|
20241216,144900,2613280330,8480,8480,8480,8470,472
|
|
20241216,144800,2609279080,8480,8480,8480,8470,486
|
|
20241216,144700,2605158240,8470,8490,8490,8470,848
|
|
20241216,144600,2597967330,8490,8490,8490,8480,303
|
|
20241216,144500,2595395970,8480,8500,8500,8480,3905
|
|
20241216,144400,2562267200,8500,8510,8510,8490,964
|
|
20241216,144300,2554080180,8510,8500,8520,8490,876
|
|
20241216,144200,2546632990,8490,8510,8520,8490,557
|
|
20241216,144100,2541892370,8520,8510,8520,8510,379
|
|
20241216,144000,2538664940,8510,8510,8510,8500,111
|
|
20241216,143900,2537720790,8510,8510,8510,8510,344
|
|
20241216,143800,2534793350,8510,8520,8520,8490,481
|
|
20241216,143700,2530700700,8520,8510,8520,8500,288
|
|
20241216,143600,2528249290,8510,8500,8520,8500,295
|
|
20241216,143500,2525739450,8500,8500,8510,8500,516
|
|
20241216,143400,2521349290,8500,8500,8500,8500,206
|
|
20241216,143300,2519598290,8500,8490,8510,8490,247
|
|
20241216,143200,2517497330,8490,8510,8510,8490,264
|
|
20241216,143100,2515253800,8500,8500,8500,8490,274
|
|
20241216,143000,2512925080,8490,8480,8510,8480,465
|
|
20241216,142900,2508978270,8510,8480,8510,8480,537
|
|
20241216,142800,2504420990,8500,8490,8500,8490,482
|
|
20241216,142700,2500326950,8490,8490,8500,8480,1900
|
|
20241216,142600,2484189040,8490,8500,8500,8490,483
|
|
20241216,142500,2480087010,8510,8510,8510,8500,327
|
|
20241216,142400,2477304670,8510,8510,8510,8490,298
|
|
20241216,142300,2474770490,8510,8500,8510,8500,192
|
|
20241216,142200,2473137200,8500,8500,8500,8490,365
|
|
20241216,142100,2470035040,8500,8510,8510,8490,348
|
|
20241216,142000,2467075800,8510,8510,8510,8500,356
|
|
20241216,141900,2464046550,8510,8500,8510,8500,176
|
|
20241216,141800,2462550190,8500,8510,8510,8500,462
|
|
20241216,141700,2458621560,8500,8510,8510,8490,201
|
|
20241216,141600,2456912750,8490,8500,8510,8490,338
|
|
20241216,141500,2454038350,8510,8510,8510,8500,417
|
|
20241216,141400,2450492120,8500,8490,8510,8490,229
|
|
20241216,141300,2448545530,8510,8490,8510,8490,331
|
|
20241216,141200,2445730760,8500,8500,8500,8500,194
|
|
20241216,141100,2444081760,8500,8490,8510,8490,784
|
|
20241216,141000,2437421240,8490,8520,8520,8490,484
|
|
20241216,140900,2433303730,8510,8500,8510,8490,261
|
|
20241216,140800,2431085720,8500,8500,8500,8490,496
|
|
20241216,140700,2426870050,8520,8520,8520,8500,209
|
|
20241216,140600,2425089930,8520,8520,8520,8510,332
|
|
20241216,140500,2422261680,8520,8520,8520,8500,316
|
|
20241216,140400,2419570160,8520,8520,8520,8500,266
|
|
20241216,140300,2417304280,8500,8490,8520,8490,252
|
|
20241216,140200,2415159730,8520,8500,8520,8490,692
|
|
20241216,140100,2409271430,8510,8490,8510,8490,467
|
|
20241216,140000,2405301760,8500,8490,8510,8490,384
|
|
20241216,135900,2402036810,8500,8490,8510,8490,363
|
|
20241216,135800,2398950080,8490,8510,8510,8490,309
|
|
20241216,135700,2396324220,8510,8500,8510,8480,407
|
|
20241216,135600,2392864340,8500,8490,8500,8490,431
|
|
20241216,135500,2389203160,8480,8500,8500,8480,217
|
|
20241216,135400,2387359460,8480,8480,8480,8480,119
|
|
20241216,135300,2386350340,8510,8500,8510,8500,285
|
|
20241216,135200,2383926800,8490,8490,8490,8490,106
|
|
20241216,135100,2383026860,8480,8500,8510,8480,979
|
|
20241216,135000,2374706740,8500,8500,8500,8500,65
|
|
20241216,134900,2374154240,8490,8490,8490,8480,370
|
|
20241216,134800,2371012950,8480,8490,8490,8480,430
|
|
20241216,134700,2367363510,8480,8480,8490,8480,599
|
|
20241216,134600,2362280990,8490,8490,8490,8490,450
|
|
20241216,134500,2358460490,8480,8490,8500,8480,1669
|
|
20241216,134400,2344293110,8500,8500,8500,8500,110
|
|
20241216,134300,2343358110,8500,8500,8500,8490,2256
|
|
20241216,134200,2324182850,8490,8490,8490,8490,125
|
|
20241216,134100,2323121600,8490,8490,8490,8480,499
|
|
20241216,134000,2318885100,8490,8480,8490,8480,564
|
|
20241216,133900,2314097420,8490,8490,8490,8490,41
|
|
20241216,133800,2313749330,8490,8490,8490,8490,145
|
|
20241216,133700,2312518280,8490,8490,8490,8490,156
|
|
20241216,133600,2311193840,8490,8490,8500,8490,399
|
|
20241216,133500,2307805290,8490,8490,8490,8490,4
|
|
20241216,133400,2307771330,8500,8490,8500,8490,690
|
|
20241216,133300,2301912190,8490,8490,8490,8490,119
|
|
20241216,133200,2300901880,8490,8490,8490,8480,214
|
|
20241216,133100,2299085080,8480,8490,8490,8480,159
|
|
20241216,133000,2297735850,8490,8490,8490,8490,104
|
|
20241216,132900,2296852890,8480,8500,8500,8480,124
|
|
20241216,132800,2295799290,8490,8480,8490,8480,95
|
|
20241216,132700,2294993160,8500,8500,8500,8500,121
|
|
20241216,132600,2293964660,8500,8500,8500,8500,0
|
|
20241216,132500,2293964660,8500,8490,8500,8490,205
|
|
20241216,132400,2292223160,8500,8490,8500,8490,59
|
|
20241216,132300,2291722060,8490,8480,8490,8480,444
|
|
20241216,132200,2287953850,8470,8480,8480,8470,173
|
|
20241216,132100,2286486820,8480,8480,8480,8470,488
|
|
20241216,132000,2282349260,8470,8480,8480,8470,457
|
|
20241216,131900,2278475400,8480,8480,8480,8470,1381
|
|
20241216,131800,2266766430,8480,8480,8480,8480,99
|
|
20241216,131700,2265926910,8480,8490,8490,8470,2353
|
|
20241216,131600,2245975440,8490,8490,8490,8480,9
|
|
20241216,131500,2245899070,8490,8480,8490,8480,395
|
|
20241216,131400,2242546200,8490,8490,8490,8490,170
|
|
20241216,131300,2241102900,8490,8490,8490,8480,111
|
|
20241216,131200,2240160520,8490,8490,8490,8490,106
|
|
20241216,131100,2239260580,8490,8500,8500,8490,2166
|
|
20241216,131000,2220861370,8510,8510,8520,8510,213
|
|
20241216,130900,2219047690,8510,8520,8520,8500,312
|
|
20241216,130800,2216392250,8520,8520,8520,8510,108
|
|
20241216,130700,2215472110,8520,8510,8520,8510,37
|
|
20241216,130600,2215157220,8500,8500,8510,8490,530
|
|
20241216,130500,2210650460,8500,8500,8500,8500,438
|
|
20241216,130400,2206927460,8520,8510,8520,8510,490
|
|
20241216,130300,2202755490,8510,8510,8510,8510,150
|
|
20241216,130200,2201478990,8510,8510,8520,8510,303
|
|
20241216,130100,2198898240,8520,8520,8520,8520,10
|
|
20241216,130000,2198813040,8530,8510,8530,8510,140
|
|
20241216,125900,2197619150,8500,8500,8500,8500,22
|
|
20241216,125800,2197432150,8520,8510,8520,8510,400
|
|
20241216,125700,2194027680,8500,8500,8500,8500,538
|
|
20241216,125600,2189454680,8500,8490,8500,8490,394
|
|
20241216,125500,2186107600,8490,8490,8490,8480,187
|
|
20241216,125400,2184519980,8490,8480,8490,8480,239
|
|
20241216,125300,2182491720,8480,8490,8490,8480,1259
|
|
20241216,125200,2171804150,8490,8490,8490,8480,9
|
|
20241216,125100,2171727770,8500,8480,8500,8480,189
|
|
20241216,125000,2170122290,8480,8490,8500,8480,295
|
|
20241216,124900,2167618990,8490,8490,8490,8490,104
|
|
20241216,124800,2166736030,8480,8490,8490,8480,76
|
|
20241216,124700,2166091480,8490,8480,8490,8480,508
|
|
20241216,124600,2161783620,8480,8480,8480,8480,446
|
|
20241216,124500,2158001540,8480,8490,8490,8470,5264
|
|
20241216,124400,2113342130,8500,8500,8500,8500,151
|
|
20241216,124300,2112058630,8500,8500,8500,8500,183
|
|
20241216,124200,2110503130,8500,8520,8530,8490,2527
|
|
20241216,124100,2089008310,8520,8520,8530,8520,268
|
|
20241216,124000,2086724260,8520,8520,8520,8520,72
|
|
20241216,123900,2086110820,8510,8510,8520,8510,390
|
|
20241216,123800,2082791900,8510,8510,8510,8510,165
|
|
20241216,123700,2081387750,8510,8510,8510,8500,137
|
|
20241216,123600,2080222180,8510,8510,8510,8510,104
|
|
20241216,123500,2079337140,8500,8510,8510,8500,23
|
|
20241216,123400,2079141420,8510,8500,8510,8500,274
|
|
20241216,123300,2076812370,8500,8500,8500,8500,760
|
|
20241216,123200,2070352370,8500,8530,8530,8500,6267
|
|
20241216,123100,2017076760,8520,8520,8520,8520,106
|
|
20241216,123000,2016173640,8530,8520,8530,8510,198
|
|
20241216,122900,2014487120,8510,8510,8510,8500,106
|
|
20241216,122800,2013585130,8510,8500,8510,8500,125
|
|
20241216,122700,2012521580,8500,8500,8500,8500,417
|
|
20241216,122600,2008977080,8500,8500,8500,8500,157
|
|
20241216,122500,2007642580,8500,8500,8500,8500,28
|
|
20241216,122400,2007404580,8500,8490,8500,8490,135
|
|
20241216,122300,2006257120,8500,8500,8500,8500,0
|
|
20241216,122200,2006257120,8500,8500,8500,8500,144
|
|
20241216,122100,2005033120,8500,8500,8500,8490,39
|
|
20241216,122000,2004701740,8500,8500,8500,8500,176
|
|
20241216,121900,2003205740,8500,8500,8500,8500,128
|
|
20241216,121800,2002117740,8500,8500,8500,8500,130
|
|
20241216,121700,2001012740,8490,8500,8520,8490,3084
|
|
20241216,121600,1974795290,8510,8510,8510,8500,19
|
|
20241216,121500,1974633610,8500,8500,8510,8500,391
|
|
20241216,121400,1971306810,8510,8510,8510,8500,518
|
|
20241216,121300,1966901630,8510,8510,8510,8510,163
|
|
20241216,121200,1965514500,8510,8510,8510,8500,30
|
|
20241216,121100,1965259400,8510,8510,8510,8510,326
|
|
20241216,121000,1962485140,8510,8510,8510,8510,2
|
|
20241216,120900,1962468120,8510,8510,8510,8510,142
|
|
20241216,120800,1961259700,8510,8510,8510,8500,1851
|
|
20241216,120700,1945519170,8520,8520,8520,8520,666
|
|
20241216,120600,1939844850,8520,8510,8520,8510,31
|
|
20241216,120500,1939580740,8510,8510,8510,8500,301
|
|
20241216,120400,1937020000,8510,8510,8510,8510,3
|
|
20241216,120300,1936994470,8520,8510,8520,8510,294
|
|
20241216,120200,1934491420,8510,8510,8510,8510,51
|
|
20241216,120100,1934057410,8520,8520,8520,8510,1189
|
|
20241216,120000,1923936930,8520,8520,8520,8520,226
|
|
20241216,115900,1922011410,8510,8520,8520,8510,9
|
|
20241216,115800,1921934770,8510,8510,8510,8510,537
|
|
20241216,115700,1917364900,8510,8510,8510,8500,30
|
|
20241216,115600,1917109850,8510,8510,8510,8510,154
|
|
20241216,115500,1915799310,8490,8500,8500,8490,171
|
|
20241216,115400,1914345920,8500,8500,8500,8490,465
|
|
20241216,115300,1910393430,8500,8500,8500,8500,250
|
|
20241216,115200,1908268430,8500,8500,8500,8500,107
|
|
20241216,115100,1907358930,8500,8500,8500,8500,217
|
|
20241216,115000,1905514430,8490,8500,8500,8490,699
|
|
20241216,114900,1899573620,8500,8500,8500,8500,4
|
|
20241216,114800,1899539620,8510,8500,8510,8500,289
|
|
20241216,114700,1897082080,8510,8510,8510,8510,0
|
|
20241216,114600,1897082080,8510,8510,8510,8510,106
|
|
20241216,114500,1896180020,8500,8500,8500,8500,0
|
|
20241216,114400,1896180020,8500,8500,8500,8490,195
|
|
20241216,114300,1894522760,8500,8500,8500,8500,121
|
|
20241216,114200,1893494260,8500,8500,8500,8490,290
|
|
20241216,114100,1891029270,8490,8500,8500,8490,589
|
|
20241216,114000,1886023100,8500,8500,8500,8500,2
|
|
20241216,113900,1886006100,8490,8500,8500,8490,110
|
|
20241216,113800,1885071140,8500,8490,8500,8490,164
|
|
20241216,113700,1883677830,8500,8500,8510,8500,1236
|
|
20241216,113600,1873170790,8500,8500,8500,8500,208
|
|
20241216,113500,1871402790,8510,8500,8510,8490,190
|
|
20241216,113400,1869786760,8500,8500,8500,8500,78
|
|
20241216,113300,1869123760,8500,8500,8500,8500,254
|
|
20241216,113200,1866964760,8490,8500,8500,8490,20
|
|
20241216,113100,1866794830,8500,8490,8500,8490,182
|
|
20241216,113000,1865248610,8490,8490,8490,8490,2
|
|
20241216,112900,1865231630,8490,8500,8500,8490,418
|
|
20241216,112800,1861679310,8500,8500,8500,8500,0
|
|
20241216,112700,1861679310,8500,8500,8500,8490,236
|
|
20241216,112600,1859673640,8500,8490,8500,8490,173
|
|
20241216,112500,1858203440,8500,8500,8500,8490,365
|
|
20241216,112400,1855102720,8500,8500,8500,8500,104
|
|
20241216,112300,1854218720,8490,8490,8490,8490,270
|
|
20241216,112200,1851926420,8500,8500,8500,8500,116
|
|
20241216,112100,1850940420,8490,8490,8490,8490,40
|
|
20241216,112000,1850600820,8490,8500,8500,8490,172
|
|
20241216,111900,1849139500,8490,8490,8490,8490,110
|
|
20241216,111800,1848205600,8500,8490,8500,8490,287
|
|
20241216,111700,1845767860,8490,8490,8490,8490,114
|
|
20241216,111600,1844800000,8490,8510,8510,8490,2365
|
|
20241216,111500,1824700290,8500,8500,8500,8500,5
|
|
20241216,111400,1824657790,8500,8510,8510,8500,143
|
|
20241216,111300,1823441200,8510,8510,8510,8510,12
|
|
20241216,111200,1823339080,8500,8500,8510,8500,145
|
|
20241216,111100,1822105540,8500,8520,8520,8500,1402
|
|
20241216,111000,1810176670,8520,8530,8530,8520,327
|
|
20241216,110900,1807387380,8530,8520,8530,8520,181
|
|
20241216,110800,1805843820,8520,8510,8520,8510,300
|
|
20241216,110700,1803288210,8530,8530,8530,8530,173
|
|
20241216,110600,1801812520,8530,8530,8530,8520,343
|
|
20241216,110500,1798887300,8520,8530,8530,8520,248
|
|
20241216,110400,1796772640,8520,8520,8530,8510,3887
|
|
20241216,110300,1763655720,8520,8510,8520,8510,298
|
|
20241216,110200,1761117760,8510,8510,8510,8510,719
|
|
20241216,110100,1754999070,8510,8510,8510,8510,203
|
|
20241216,110000,1753271540,8500,8510,8510,8500,332
|
|
20241216,105900,1750446560,8500,8510,8510,8500,450
|
|
20241216,105800,1746618910,8510,8520,8520,8510,61
|
|
20241216,105700,1746099320,8510,8510,8510,8500,332
|
|
20241216,105600,1743274330,8510,8500,8510,8500,417
|
|
20241216,105500,1739728600,8510,8490,8510,8490,1718
|
|
20241216,105400,1725124570,8490,8500,8500,8490,19
|
|
20241216,105300,1724963080,8490,8480,8490,8480,214
|
|
20241216,105200,1723147310,8480,8500,8500,8480,352
|
|
20241216,105100,1720158500,8500,8490,8500,8480,324
|
|
20241216,105000,1717407740,8490,8490,8490,8480,108
|
|
20241216,104900,1716490830,8480,8470,8480,8470,1290
|
|
20241216,104800,1705564270,8470,8470,8480,8470,2006
|
|
20241216,104700,1688572290,8470,8480,8480,8470,47
|
|
20241216,104600,1688174180,8490,8480,8500,8470,981
|
|
20241216,104500,1679855790,8480,8490,8490,8470,10475
|
|
20241216,104400,1591007090,8500,8500,8500,8500,491
|
|
20241216,104300,1586833590,8500,8490,8500,8490,682
|
|
20241216,104200,1581037960,8500,8490,8500,8490,191
|
|
20241216,104100,1579415310,8490,8520,8520,8490,1797
|
|
20241216,104000,1564140050,8510,8500,8520,8500,266
|
|
20241216,103900,1561876460,8500,8500,8500,8500,70
|
|
20241216,103800,1561281460,8520,8520,8520,8500,2581
|
|
20241216,103700,1539314420,8520,8520,8520,8520,148
|
|
20241216,103600,1538053460,8520,8520,8520,8510,1018
|
|
20241216,103500,1529380430,8520,8520,8520,8520,44
|
|
20241216,103400,1529005550,8520,8520,8520,8510,914
|
|
20241216,103300,1521218860,8520,8520,8520,8510,1436
|
|
20241216,103200,1508985490,8520,8510,8520,8510,1252
|
|
20241216,103100,1498329930,8510,8520,8520,8510,299
|
|
20241216,103000,1495783790,8520,8520,8520,8520,60
|
|
20241216,102900,1495272590,8520,8520,8520,8510,1510
|
|
20241216,102800,1482412620,8520,8520,8520,8520,355
|
|
20241216,102700,1479388020,8520,8510,8520,8510,137
|
|
20241216,102600,1478221110,8510,8510,8520,8510,80
|
|
20241216,102500,1477540030,8510,8520,8520,8510,265
|
|
20241216,102400,1475282910,8520,8520,8520,8510,75
|
|
20241216,102300,1474644540,8520,8510,8520,8510,261
|
|
20241216,102200,1472423380,8510,8490,8510,8490,1834
|
|
20241216,102100,1456834790,8490,8500,8500,8490,486
|
|
20241216,102000,1452706450,8500,8510,8510,8500,3756
|
|
20241216,101900,1420773430,8500,8500,8510,8500,326
|
|
20241216,101800,1418000130,8500,8520,8520,8500,6590
|
|
20241216,101700,1361902420,8530,8550,8550,8530,4620
|
|
20241216,101600,1322469640,8540,8540,8540,8540,173
|
|
20241216,101500,1320992220,8560,8550,8570,8550,257
|
|
20241216,101400,1318793810,8550,8570,8570,8550,986
|
|
20241216,101300,1310359100,8560,8570,8570,8560,362
|
|
20241216,101200,1307258450,8570,8570,8570,8560,296
|
|
20241216,101100,1304723610,8550,8570,8580,8550,327
|
|
20241216,101000,1301922570,8560,8550,8570,8550,242
|
|
20241216,100900,1299851050,8560,8570,8570,8550,254
|
|
20241216,100800,1297679320,8550,8550,8550,8540,2390
|
|
20241216,100700,1277247500,8550,8590,8590,8550,1984
|
|
20241216,100600,1260261340,8580,8560,8580,8550,4205
|
|
20241216,100500,1224259990,8560,8570,8570,8560,876
|
|
20241216,100400,1216761370,8560,8570,8570,8560,447
|
|
20241216,100300,1212933800,8570,8570,8580,8560,1309
|
|
20241216,100200,1201725670,8580,8580,8580,8570,552
|
|
20241216,100100,1196993620,8580,8560,8580,8560,931
|
|
20241216,100000,1189015420,8560,8570,8580,8560,880
|
|
20241216,095900,1181471530,8580,8580,8580,8570,482
|
|
20241216,095800,1177340390,8580,8590,8590,8570,1052
|
|
20241216,095700,1168314170,8590,8600,8600,8580,2382
|
|
20241216,095600,1147861400,8600,8580,8600,8580,959
|
|
20241216,095500,1139623000,8580,8580,8590,8580,1572
|
|
20241216,095400,1126119900,8590,8590,8600,8580,1634
|
|
20241216,095300,1112084970,8590,8590,8600,8580,1043
|
|
20241216,095200,1103125540,8590,8580,8590,8580,326
|
|
20241216,095100,1100325350,8590,8580,8590,8580,1346
|
|
20241216,095000,1088766840,8590,8590,8590,8580,866
|
|
20241216,094900,1081330160,8590,8570,8590,8570,2109
|
|
20241216,094800,1063234800,8580,8580,8580,8580,410
|
|
20241216,094700,1059717000,8580,8570,8580,8560,1363
|
|
20241216,094600,1048031450,8570,8560,8570,8560,58
|
|
20241216,094500,1047534840,8560,8570,8570,8560,1337
|
|
20241216,094400,1036078720,8560,8570,8570,8560,141
|
|
20241216,094300,1034871060,8560,8550,8560,8550,815
|
|
20241216,094200,1027896050,8560,8560,8560,8560,125
|
|
20241216,094100,1026826050,8560,8560,8560,8550,4292
|
|
20241216,094000,990107190,8550,8560,8570,8550,4255
|
|
20241216,093900,953684160,8560,8560,8560,8550,5785
|
|
20241216,093800,904183910,8550,8560,8560,8550,541
|
|
20241216,093700,899553300,8560,8530,8580,8530,1970
|
|
20241216,093600,882716410,8540,8550,8550,8540,811
|
|
20241216,093500,875789390,8540,8540,8540,8540,407
|
|
20241216,093400,872313610,8540,8530,8550,8530,591
|
|
20241216,093300,867266610,8540,8540,8540,8510,5424
|
|
20241216,093200,821029670,8540,8550,8550,8540,1623
|
|
20241216,093100,807166790,8550,8550,8550,8540,1224
|
|
20241216,093000,796706150,8550,8550,8550,8550,758
|
|
20241216,092900,790225250,8550,8550,8550,8540,2222
|
|
20241216,092800,771227480,8550,8540,8550,8530,3983
|
|
20241216,092700,737192400,8540,8540,8550,8540,2239
|
|
20241216,092600,718070460,8530,8550,8600,8530,5011
|
|
20241216,092500,675180760,8540,8550,8550,8540,2254
|
|
20241216,092400,655911180,8550,8540,8550,8530,2071
|
|
20241216,092300,638224650,8540,8540,8540,8540,25
|
|
20241216,092200,638011150,8540,8520,8540,8520,1476
|
|
20241216,092100,625426150,8520,8510,8520,8510,1776
|
|
20241216,092000,610307850,8510,8520,8530,8500,2040
|
|
20241216,091900,592937940,8500,8530,8530,8500,5452
|
|
20241216,091800,546557600,8530,8520,8530,8510,559
|
|
20241216,091700,541796400,8510,8520,8520,8500,1568
|
|
20241216,091600,528451410,8510,8520,8520,8510,7650
|
|
20241216,091500,463346430,8520,8550,8550,8510,3026
|
|
20241216,091400,437517940,8550,8540,8560,8530,1123
|
|
20241216,091300,427925650,8540,8540,8550,8530,1443
|
|
20241216,091200,415602270,8540,8560,8580,8540,2239
|
|
20241216,091100,396438680,8560,8540,8570,8540,1756
|
|
20241216,091000,381406430,8540,8560,8560,8530,5511
|
|
20241216,090900,334337440,8560,8560,8560,8550,5135
|
|
20241216,090800,290397300,8550,8550,8560,8550,809
|
|
20241216,090700,283473630,8560,8550,8560,8540,2325
|
|
20241216,090600,263593850,8550,8540,8550,8540,1776
|
|
20241216,090500,248426690,8540,8530,8540,8510,2895
|
|
20241216,090400,223720750,8500,8510,8510,8490,3117
|
|
20241216,090300,197242190,8510,8490,8510,8480,1851
|
|
20241216,090200,181513610,8490,8540,8610,8490,9600
|
|
20241216,090100,99585750,8550,8550,8570,8540,3370
|
|
20241216,090000,70753670,8560,8530,8600,8510,8285
|