672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,200800,2179711950,8520,8520,8520,8520,0
|
|
20241218,200700,2179711950,8520,8520,8520,8520,0
|
|
20241218,200600,2179711950,8520,8520,8520,8520,0
|
|
20241218,200500,2179711950,8520,8520,8520,8520,0
|
|
20241218,200400,2179711950,8520,8520,8520,8520,0
|
|
20241218,200300,2179711950,8520,8520,8520,8520,0
|
|
20241218,200200,2179711950,8520,8520,8520,8520,0
|
|
20241218,200100,2179711950,8520,8520,8520,8520,0
|
|
20241218,200000,2179711950,8520,8520,8520,8520,0
|
|
20241218,195900,2179711950,8520,8520,8520,8520,0
|
|
20241218,195800,2179711950,8520,8520,8520,8520,0
|
|
20241218,195700,2179711950,8520,8520,8520,8520,0
|
|
20241218,195600,2179711950,8520,8520,8520,8520,0
|
|
20241218,195500,2179711950,8520,8520,8520,8520,0
|
|
20241218,195400,2179711950,8520,8520,8520,8520,0
|
|
20241218,195300,2179711950,8520,8520,8520,8520,0
|
|
20241218,195200,2179711950,8520,8520,8520,8520,0
|
|
20241218,195100,2179711950,8520,8520,8520,8520,0
|
|
20241218,195000,2179711950,8520,8520,8520,8520,0
|
|
20241218,194900,2179711950,8520,8520,8520,8520,0
|
|
20241218,194800,2179711950,8520,8520,8520,8520,0
|
|
20241218,194700,2179711950,8520,8520,8520,8520,0
|
|
20241218,194600,2179711950,8520,8520,8520,8520,0
|
|
20241218,194500,2179711950,8520,8520,8520,8520,0
|
|
20241218,194400,2179711950,8520,8520,8520,8520,0
|
|
20241218,194300,2179711950,8520,8520,8520,8520,0
|
|
20241218,194200,2179711950,8520,8520,8520,8520,0
|
|
20241218,194100,2179711950,8520,8520,8520,8520,0
|
|
20241218,194000,2179711950,8520,8520,8520,8520,0
|
|
20241218,193900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,193800,2179711950,8520,8520,8520,8520,0
|
|
20241218,193700,2179711950,8520,8520,8520,8520,0
|
|
20241218,193600,2179711950,8520,8520,8520,8520,0
|
|
20241218,193500,2179711950,8520,8520,8520,8520,0
|
|
20241218,193400,2179711950,8520,8520,8520,8520,0
|
|
20241218,193300,2179711950,8520,8520,8520,8520,0
|
|
20241218,193200,2179711950,8520,8520,8520,8520,0
|
|
20241218,193100,2179711950,8520,8520,8520,8520,0
|
|
20241218,193000,2179711950,8520,8520,8520,8520,0
|
|
20241218,192900,2179711950,8520,8520,8520,8520,0
|
|
20241218,192800,2179711950,8520,8520,8520,8520,0
|
|
20241218,192700,2179711950,8520,8520,8520,8520,0
|
|
20241218,192600,2179711950,8520,8520,8520,8520,0
|
|
20241218,192500,2179711950,8520,8520,8520,8520,0
|
|
20241218,192400,2179711950,8520,8520,8520,8520,0
|
|
20241218,192300,2179711950,8520,8520,8520,8520,0
|
|
20241218,192200,2179711950,8520,8520,8520,8520,0
|
|
20241218,192100,2179711950,8520,8520,8520,8520,0
|
|
20241218,192000,2179711950,8520,8520,8520,8520,0
|
|
20241218,191900,2179711950,8520,8520,8520,8520,0
|
|
20241218,191800,2179711950,8520,8520,8520,8520,0
|
|
20241218,191700,2179711950,8520,8520,8520,8520,0
|
|
20241218,191600,2179711950,8520,8520,8520,8520,0
|
|
20241218,191500,2179711950,8520,8520,8520,8520,0
|
|
20241218,191400,2179711950,8520,8520,8520,8520,0
|
|
20241218,191300,2179711950,8520,8520,8520,8520,0
|
|
20241218,191200,2179711950,8520,8520,8520,8520,0
|
|
20241218,191100,2179711950,8520,8520,8520,8520,0
|
|
20241218,191000,2179711950,8520,8520,8520,8520,0
|
|
20241218,190900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,190800,2179711950,8520,8520,8520,8520,0
|
|
20241218,190700,2179711950,8520,8520,8520,8520,0
|
|
20241218,190600,2179711950,8520,8520,8520,8520,0
|
|
20241218,190500,2179711950,8520,8520,8520,8520,0
|
|
20241218,190400,2179711950,8520,8520,8520,8520,0
|
|
20241218,190300,2179711950,8520,8520,8520,8520,0
|
|
20241218,190200,2179711950,8520,8520,8520,8520,0
|
|
20241218,190100,2179711950,8520,8520,8520,8520,0
|
|
20241218,190000,2179711950,8520,8520,8520,8520,0
|
|
20241218,185900,2179711950,8520,8520,8520,8520,0
|
|
20241218,185800,2179711950,8520,8520,8520,8520,0
|
|
20241218,185700,2179711950,8520,8520,8520,8520,0
|
|
20241218,185600,2179711950,8520,8520,8520,8520,0
|
|
20241218,185500,2179711950,8520,8520,8520,8520,0
|
|
20241218,185400,2179711950,8520,8520,8520,8520,0
|
|
20241218,185300,2179711950,8520,8520,8520,8520,0
|
|
20241218,185200,2179711950,8520,8520,8520,8520,0
|
|
20241218,185100,2179711950,8520,8520,8520,8520,0
|
|
20241218,185000,2179711950,8520,8520,8520,8520,0
|
|
20241218,184900,2179711950,8520,8520,8520,8520,0
|
|
20241218,184800,2179711950,8520,8520,8520,8520,0
|
|
20241218,184700,2179711950,8520,8520,8520,8520,0
|
|
20241218,184600,2179711950,8520,8520,8520,8520,0
|
|
20241218,184500,2179711950,8520,8520,8520,8520,0
|
|
20241218,184400,2179711950,8520,8520,8520,8520,0
|
|
20241218,184300,2179711950,8520,8520,8520,8520,0
|
|
20241218,184200,2179711950,8520,8520,8520,8520,0
|
|
20241218,184100,2179711950,8520,8520,8520,8520,0
|
|
20241218,184000,2179711950,8520,8520,8520,8520,0
|
|
20241218,183900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,183800,2179711950,8520,8520,8520,8520,0
|
|
20241218,183700,2179711950,8520,8520,8520,8520,0
|
|
20241218,183600,2179711950,8520,8520,8520,8520,0
|
|
20241218,183500,2179711950,8520,8520,8520,8520,0
|
|
20241218,183400,2179711950,8520,8520,8520,8520,0
|
|
20241218,183300,2179711950,8520,8520,8520,8520,0
|
|
20241218,183200,2179711950,8520,8520,8520,8520,0
|
|
20241218,183100,2179711950,8520,8520,8520,8520,0
|
|
20241218,183000,2179711950,8520,8520,8520,8520,0
|
|
20241218,182900,2179711950,8520,8520,8520,8520,0
|
|
20241218,182800,2179711950,8520,8520,8520,8520,0
|
|
20241218,182700,2179711950,8520,8520,8520,8520,0
|
|
20241218,182600,2179711950,8520,8520,8520,8520,0
|
|
20241218,182500,2179711950,8520,8520,8520,8520,0
|
|
20241218,182400,2179711950,8520,8520,8520,8520,0
|
|
20241218,182300,2179711950,8520,8520,8520,8520,0
|
|
20241218,182200,2179711950,8520,8520,8520,8520,0
|
|
20241218,182100,2179711950,8520,8520,8520,8520,0
|
|
20241218,182000,2179711950,8520,8520,8520,8520,0
|
|
20241218,181900,2179711950,8520,8520,8520,8520,0
|
|
20241218,181800,2179711950,8520,8520,8520,8520,0
|
|
20241218,181700,2179711950,8520,8520,8520,8520,0
|
|
20241218,181600,2179711950,8520,8520,8520,8520,0
|
|
20241218,181500,2179711950,8520,8520,8520,8520,0
|
|
20241218,181400,2179711950,8520,8520,8520,8520,0
|
|
20241218,181300,2179711950,8520,8520,8520,8520,0
|
|
20241218,181200,2179711950,8520,8520,8520,8520,0
|
|
20241218,181100,2179711950,8520,8520,8520,8520,0
|
|
20241218,181000,2179711950,8520,8520,8520,8520,0
|
|
20241218,180900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,180800,2179711950,8520,8520,8520,8520,0
|
|
20241218,180700,2179711950,8520,8520,8520,8520,0
|
|
20241218,180600,2179711950,8520,8520,8520,8520,0
|
|
20241218,180500,2179711950,8520,8520,8520,8520,0
|
|
20241218,180400,2179711950,8520,8520,8520,8520,0
|
|
20241218,180300,2179711950,8520,8520,8520,8520,0
|
|
20241218,180200,2179711950,8520,8520,8520,8520,0
|
|
20241218,180100,2179711950,8520,8520,8520,8520,0
|
|
20241218,180000,2179711950,8520,8520,8520,8520,0
|
|
20241218,175900,2179711950,8520,8520,8520,8520,0
|
|
20241218,175800,2179711950,8520,8520,8520,8520,0
|
|
20241218,175700,2179711950,8520,8520,8520,8520,0
|
|
20241218,175600,2179711950,8520,8520,8520,8520,0
|
|
20241218,175500,2179711950,8520,8520,8520,8520,0
|
|
20241218,175400,2179711950,8520,8520,8520,8520,0
|
|
20241218,175300,2179711950,8520,8520,8520,8520,0
|
|
20241218,175200,2179711950,8520,8520,8520,8520,0
|
|
20241218,175100,2179711950,8520,8520,8520,8520,0
|
|
20241218,175000,2179711950,8520,8520,8520,8520,0
|
|
20241218,174900,2179711950,8520,8520,8520,8520,0
|
|
20241218,174800,2179711950,8520,8520,8520,8520,0
|
|
20241218,174700,2179711950,8520,8520,8520,8520,0
|
|
20241218,174600,2179711950,8520,8520,8520,8520,0
|
|
20241218,174500,2179711950,8520,8520,8520,8520,0
|
|
20241218,174400,2179711950,8520,8520,8520,8520,0
|
|
20241218,174300,2179711950,8520,8520,8520,8520,0
|
|
20241218,174200,2179711950,8520,8520,8520,8520,0
|
|
20241218,174100,2179711950,8520,8520,8520,8520,0
|
|
20241218,174000,2179711950,8520,8520,8520,8520,0
|
|
20241218,173900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,173800,2179711950,8520,8520,8520,8520,0
|
|
20241218,173700,2179711950,8520,8520,8520,8520,0
|
|
20241218,173600,2179711950,8520,8520,8520,8520,0
|
|
20241218,173500,2179711950,8520,8520,8520,8520,0
|
|
20241218,173400,2179711950,8520,8520,8520,8520,0
|
|
20241218,173300,2179711950,8520,8520,8520,8520,0
|
|
20241218,173200,2179711950,8520,8520,8520,8520,0
|
|
20241218,173100,2179711950,8520,8520,8520,8520,0
|
|
20241218,173000,2179711950,8520,8520,8520,8520,0
|
|
20241218,172900,2179711950,8520,8520,8520,8520,0
|
|
20241218,172800,2179711950,8520,8520,8520,8520,0
|
|
20241218,172700,2179711950,8520,8520,8520,8520,0
|
|
20241218,172600,2179711950,8520,8520,8520,8520,0
|
|
20241218,172500,2179711950,8520,8520,8520,8520,0
|
|
20241218,172400,2179711950,8520,8520,8520,8520,0
|
|
20241218,172300,2179711950,8520,8520,8520,8520,0
|
|
20241218,172200,2179711950,8520,8520,8520,8520,0
|
|
20241218,172100,2179711950,8520,8520,8520,8520,0
|
|
20241218,172000,2179711950,8520,8520,8520,8520,0
|
|
20241218,171900,2179711950,8520,8520,8520,8520,0
|
|
20241218,171800,2179711950,8520,8520,8520,8520,0
|
|
20241218,171700,2179711950,8520,8520,8520,8520,0
|
|
20241218,171600,2179711950,8520,8520,8520,8520,0
|
|
20241218,171500,2179711950,8520,8520,8520,8520,0
|
|
20241218,171400,2179711950,8520,8520,8520,8520,0
|
|
20241218,171300,2179711950,8520,8520,8520,8520,0
|
|
20241218,171200,2179711950,8520,8520,8520,8520,0
|
|
20241218,171100,2179711950,8520,8520,8520,8520,0
|
|
20241218,171000,2179711950,8520,8520,8520,8520,0
|
|
20241218,170900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,170800,2179711950,8520,8520,8520,8520,0
|
|
20241218,170700,2179711950,8520,8520,8520,8520,0
|
|
20241218,170600,2179711950,8520,8520,8520,8520,0
|
|
20241218,170500,2179711950,8520,8520,8520,8520,0
|
|
20241218,170400,2179711950,8520,8520,8520,8520,0
|
|
20241218,170300,2179711950,8520,8520,8520,8520,0
|
|
20241218,170200,2179711950,8520,8520,8520,8520,0
|
|
20241218,170100,2179711950,8520,8520,8520,8520,0
|
|
20241218,170000,2179711950,8520,8520,8520,8520,0
|
|
20241218,165900,2179711950,8520,8520,8520,8520,0
|
|
20241218,165800,2179711950,8520,8520,8520,8520,0
|
|
20241218,165700,2179711950,8520,8520,8520,8520,0
|
|
20241218,165600,2179711950,8520,8520,8520,8520,0
|
|
20241218,165500,2179711950,8520,8520,8520,8520,0
|
|
20241218,165400,2179711950,8520,8520,8520,8520,0
|
|
20241218,165300,2179711950,8520,8520,8520,8520,0
|
|
20241218,165200,2179711950,8520,8520,8520,8520,0
|
|
20241218,165100,2179711950,8520,8520,8520,8520,0
|
|
20241218,165000,2179711950,8520,8520,8520,8520,0
|
|
20241218,164900,2179711950,8520,8520,8520,8520,0
|
|
20241218,164800,2179711950,8520,8520,8520,8520,0
|
|
20241218,164700,2179711950,8520,8520,8520,8520,0
|
|
20241218,164600,2179711950,8520,8520,8520,8520,0
|
|
20241218,164500,2179711950,8520,8520,8520,8520,0
|
|
20241218,164400,2179711950,8520,8520,8520,8520,0
|
|
20241218,164300,2179711950,8520,8520,8520,8520,0
|
|
20241218,164200,2179711950,8520,8520,8520,8520,0
|
|
20241218,164100,2179711950,8520,8520,8520,8520,0
|
|
20241218,164000,2179711950,8520,8520,8520,8520,0
|
|
20241218,163900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,163800,2179711950,8520,8520,8520,8520,0
|
|
20241218,163700,2179711950,8520,8520,8520,8520,0
|
|
20241218,163600,2179711950,8520,8520,8520,8520,0
|
|
20241218,163500,2179711950,8520,8520,8520,8520,0
|
|
20241218,163400,2179711950,8520,8520,8520,8520,0
|
|
20241218,163300,2179711950,8520,8520,8520,8520,0
|
|
20241218,163200,2179711950,8520,8520,8520,8520,0
|
|
20241218,163100,2179711950,8520,8520,8520,8520,0
|
|
20241218,163000,2179711950,8520,8520,8520,8520,0
|
|
20241218,162900,2179711950,8520,8520,8520,8520,0
|
|
20241218,162800,2179711950,8520,8520,8520,8520,0
|
|
20241218,162700,2179711950,8520,8520,8520,8520,0
|
|
20241218,162600,2179711950,8520,8520,8520,8520,0
|
|
20241218,162500,2179711950,8520,8520,8520,8520,0
|
|
20241218,162400,2179711950,8520,8520,8520,8520,0
|
|
20241218,162300,2179711950,8520,8520,8520,8520,0
|
|
20241218,162200,2179711950,8520,8520,8520,8520,0
|
|
20241218,162100,2179711950,8520,8520,8520,8520,0
|
|
20241218,162000,2179711950,8520,8520,8520,8520,0
|
|
20241218,161900,2179711950,8520,8520,8520,8520,0
|
|
20241218,161800,2179711950,8520,8520,8520,8520,0
|
|
20241218,161700,2179711950,8520,8520,8520,8520,0
|
|
20241218,161600,2179711950,8520,8520,8520,8520,0
|
|
20241218,161500,2179711950,8520,8520,8520,8520,0
|
|
20241218,161400,2179711950,8520,8520,8520,8520,0
|
|
20241218,161300,2179711950,8520,8520,8520,8520,0
|
|
20241218,161200,2179711950,8520,8520,8520,8520,0
|
|
20241218,161100,2179711950,8520,8520,8520,8520,0
|
|
20241218,161000,2179711950,8520,8520,8520,8520,0
|
|
20241218,160900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,160800,2179711950,8520,8520,8520,8520,0
|
|
20241218,160700,2179711950,8520,8520,8520,8520,0
|
|
20241218,160600,2179711950,8520,8520,8520,8520,0
|
|
20241218,160500,2179711950,8520,8520,8520,8520,0
|
|
20241218,160400,2179711950,8520,8520,8520,8520,0
|
|
20241218,160300,2179711950,8520,8520,8520,8520,0
|
|
20241218,160200,2179711950,8520,8520,8520,8520,0
|
|
20241218,160100,2179711950,8520,8520,8520,8520,0
|
|
20241218,160000,2179711950,8520,8520,8520,8520,0
|
|
20241218,155900,2179711950,8520,8520,8520,8520,0
|
|
20241218,155800,2179711950,8520,8520,8520,8520,0
|
|
20241218,155700,2179711950,8520,8520,8520,8520,0
|
|
20241218,155600,2179711950,8520,8520,8520,8520,0
|
|
20241218,155500,2179711950,8520,8520,8520,8520,0
|
|
20241218,155400,2179711950,8520,8520,8520,8520,0
|
|
20241218,155300,2179711950,8520,8520,8520,8520,0
|
|
20241218,155200,2179711950,8520,8520,8520,8520,0
|
|
20241218,155100,2179711950,8520,8520,8520,8520,0
|
|
20241218,155000,2179711950,8520,8520,8520,8520,0
|
|
20241218,154900,2179711950,8520,8520,8520,8520,0
|
|
20241218,154800,2179711950,8520,8520,8520,8520,0
|
|
20241218,154700,2179711950,8520,8520,8520,8520,0
|
|
20241218,154600,2179711950,8520,8520,8520,8520,0
|
|
20241218,154500,2179711950,8520,8520,8520,8520,0
|
|
20241218,154400,2179711950,8520,8520,8520,8520,0
|
|
20241218,154300,2179711950,8520,8520,8520,8520,0
|
|
20241218,154200,2179711950,8520,8520,8520,8520,0
|
|
20241218,154100,2179711950,8520,8520,8520,8520,0
|
|
20241218,154000,2179711950,8520,8520,8520,8520,0
|
|
20241218,153900,2179711950,8520,8520,8520,8520,11583
|
|
20241218,153800,2179711950,8520,8520,8520,8520,0
|
|
20241218,153700,2179711950,8520,8520,8520,8520,0
|
|
20241218,153600,2179711950,8520,8520,8520,8520,0
|
|
20241218,153500,2179711950,8520,8520,8520,8520,0
|
|
20241218,153400,2179711950,8520,8520,8520,8520,0
|
|
20241218,153300,2179711950,8520,8520,8520,8520,0
|
|
20241218,153200,2179711950,8520,8520,8520,8520,0
|
|
20241218,153100,2179711950,8520,8520,8520,8520,0
|
|
20241218,153000,2179711950,8520,8520,8520,8520,11583
|
|
20241218,152900,2081024790,8520,8520,8520,8520,0
|
|
20241218,152800,2081024790,8520,8520,8520,8520,0
|
|
20241218,152700,2081024790,8520,8520,8520,8520,0
|
|
20241218,152600,2081024790,8520,8520,8520,8520,0
|
|
20241218,152500,2081024790,8520,8520,8520,8520,0
|
|
20241218,152400,2081024790,8520,8520,8520,8520,0
|
|
20241218,152300,2081024790,8520,8520,8520,8520,0
|
|
20241218,152200,2081024790,8520,8520,8520,8520,0
|
|
20241218,152100,2081024790,8520,8520,8520,8520,0
|
|
20241218,152000,2081024790,8520,8520,8520,8520,0
|
|
20241218,151900,2081024790,8520,8520,8520,8500,1584
|
|
20241218,151800,2067539340,8510,8510,8520,8500,545
|
|
20241218,151700,2062901530,8500,8510,8520,8500,4141
|
|
20241218,151600,2027662540,8510,8520,8520,8510,1036
|
|
20241218,151500,2018840540,8520,8520,8530,8520,1474
|
|
20241218,151400,2006274410,8530,8520,8530,8520,1368
|
|
20241218,151300,1994609320,8530,8530,8530,8520,1129
|
|
20241218,151200,1984988130,8520,8530,8530,8520,1901
|
|
20241218,151100,1968774560,8520,8520,8530,8520,467
|
|
20241218,151000,1964795250,8520,8530,8530,8520,1263
|
|
20241218,150900,1954032470,8530,8520,8530,8520,514
|
|
20241218,150800,1949651950,8530,8510,8530,8510,1357
|
|
20241218,150700,1938085600,8520,8520,8520,8510,1486
|
|
20241218,150600,1925428780,8520,8530,8530,8520,1467
|
|
20241218,150500,1912926580,8530,8520,8530,8520,561
|
|
20241218,150400,1908144540,8520,8520,8520,8520,712
|
|
20241218,150300,1902078300,8520,8510,8520,8510,223
|
|
20241218,150200,1900178870,8510,8510,8520,8510,249
|
|
20241218,150100,1898059100,8520,8520,8520,8510,701
|
|
20241218,150000,1892088580,8520,8520,8520,8520,246
|
|
20241218,145900,1889992660,8520,8520,8520,8510,710
|
|
20241218,145800,1883943470,8520,8520,8520,8510,794
|
|
20241218,145700,1877182040,8520,8520,8520,8510,426
|
|
20241218,145600,1873552830,8520,8520,8520,8510,131
|
|
20241218,145500,1872436850,8520,8520,8520,8520,19
|
|
20241218,145400,1872274970,8520,8520,8520,8510,621
|
|
20241218,145300,1866990150,8520,8510,8520,8510,10
|
|
20241218,145200,1866904980,8520,8520,8520,8520,197
|
|
20241218,145100,1865226540,8520,8520,8520,8510,1200
|
|
20241218,145000,1855002640,8520,8530,8530,8520,832
|
|
20241218,144900,1847911030,8530,8520,8530,8520,847
|
|
20241218,144800,1840693600,8520,8520,8520,8510,446
|
|
20241218,144700,1836893930,8520,8520,8520,8520,981
|
|
20241218,144600,1828535810,8520,8520,8520,8520,1050
|
|
20241218,144500,1819589810,8520,8520,8520,8520,987
|
|
20241218,144400,1811180570,8520,8520,8520,8510,704
|
|
20241218,144300,1805183270,8520,8520,8520,8520,6
|
|
20241218,144200,1805132150,8510,8510,8510,8510,585
|
|
20241218,144100,1800153800,8520,8510,8520,8510,363
|
|
20241218,144000,1797062050,8510,8510,8510,8510,40
|
|
20241218,143900,1796721650,8510,8510,8510,8510,646
|
|
20241218,143800,1791224190,8510,8520,8520,8500,19443
|
|
20241218,143700,1625595370,8520,8520,8520,8520,2101
|
|
20241218,143600,1607694850,8520,8520,8520,8520,109
|
|
20241218,143500,1606766170,8520,8520,8520,8520,0
|
|
20241218,143400,1606766170,8520,8520,8520,8520,116
|
|
20241218,143300,1605777850,8520,8530,8530,8510,221
|
|
20241218,143200,1603894700,8530,8520,8530,8520,1192
|
|
20241218,143100,1593738020,8510,8520,8520,8510,114
|
|
20241218,143000,1592766750,8510,8520,8520,8510,26
|
|
20241218,142900,1592545430,8520,8520,8520,8520,38
|
|
20241218,142800,1592221670,8520,8520,8520,8500,392
|
|
20241218,142700,1588881870,8520,8520,8520,8500,1403
|
|
20241218,142600,1576940640,8520,8520,8520,8510,346
|
|
20241218,142500,1573993220,8520,8530,8530,8520,178
|
|
20241218,142400,1572475590,8520,8520,8530,8510,4685
|
|
20241218,142300,1532559600,8530,8530,8530,8520,557
|
|
20241218,142200,1527809390,8530,8520,8530,8520,489
|
|
20241218,142100,1523643090,8520,8520,8520,8510,484
|
|
20241218,142000,1519520160,8510,8520,8520,8510,3033
|
|
20241218,141900,1493680190,8520,8520,8520,8520,297
|
|
20241218,141800,1491149750,8520,8520,8520,8520,91
|
|
20241218,141700,1490374430,8520,8520,8520,8500,342
|
|
20241218,141600,1487462250,8520,8510,8520,8510,654
|
|
20241218,141500,1481891390,8520,8510,8520,8510,155
|
|
20241218,141400,1480570820,8510,8520,8520,8510,372
|
|
20241218,141300,1477402470,8520,8520,8520,8520,1
|
|
20241218,141200,1477393950,8510,8490,8510,8490,1479
|
|
20241218,141100,1464817080,8490,8490,8500,8490,181
|
|
20241218,141000,1463279090,8490,8500,8500,8490,218
|
|
20241218,140900,1461428020,8500,8500,8500,8500,39
|
|
20241218,140800,1461096520,8490,8490,8490,8490,0
|
|
20241218,140700,1461096520,8490,8490,8490,8490,1
|
|
20241218,140600,1461088030,8500,8500,8500,8490,1104
|
|
20241218,140500,1451704790,8500,8500,8500,8500,1100
|
|
20241218,140400,1442354790,8500,8500,8520,8500,4142
|
|
20241218,140300,1407136270,8510,8510,8510,8500,1876
|
|
20241218,140200,1391171610,8510,8510,8510,8500,280
|
|
20241218,140100,1388789110,8510,8520,8520,8510,924
|
|
20241218,140000,1380924810,8520,8520,8520,8510,1235
|
|
20241218,135900,1370412720,8520,8520,8520,8520,291
|
|
20241218,135800,1367933400,8520,8520,8520,8520,180
|
|
20241218,135700,1366399800,8500,8510,8510,8500,389
|
|
20241218,135600,1363089710,8510,8510,8510,8510,1056
|
|
20241218,135500,1354103150,8510,8510,8510,8510,1307
|
|
20241218,135400,1342980580,8510,8510,8510,8510,1675
|
|
20241218,135300,1328726330,8510,8510,8510,8510,372
|
|
20241218,135200,1325560610,8510,8500,8510,8500,738
|
|
20241218,135100,1319287560,8510,8520,8520,8500,2302
|
|
20241218,135000,1299696460,8520,8520,8520,8520,729
|
|
20241218,134900,1293485380,8510,8510,8510,8510,300
|
|
20241218,134800,1290932380,8500,8520,8520,8500,159
|
|
20241218,134700,1289577900,8520,8510,8520,8510,569
|
|
20241218,134600,1284734220,8510,8510,8510,8510,2382
|
|
20241218,134500,1264463400,8520,8520,8520,8520,94
|
|
20241218,134400,1263662520,8520,8520,8520,8520,941
|
|
20241218,134300,1255645200,8520,8510,8530,8510,4236
|
|
20241218,134200,1219539670,8510,8520,8520,8510,857
|
|
20241218,134100,1212244570,8510,8500,8510,8500,1205
|
|
20241218,134000,1201990190,8510,8510,8510,8500,668
|
|
20241218,133900,1196306510,8510,8510,8510,8500,160
|
|
20241218,133800,1194945500,8510,8510,8510,8500,2292
|
|
20241218,133700,1175440730,8510,8510,8510,8510,1161
|
|
20241218,133600,1165560620,8510,8510,8510,8510,313
|
|
20241218,133500,1162896990,8500,8500,8500,8490,588
|
|
20241218,133400,1157901190,8500,8500,8500,8500,277
|
|
20241218,133300,1155546690,8490,8500,8500,8490,485
|
|
20241218,133200,1151428200,8500,8500,8500,8490,185
|
|
20241218,133100,1149855730,8500,8500,8500,8490,346
|
|
20241218,133000,1146916430,8500,8500,8500,8500,178
|
|
20241218,132900,1145403430,8500,8500,8500,8500,302
|
|
20241218,132800,1142836430,8500,8500,8500,8500,129
|
|
20241218,132700,1141739930,8500,8500,8500,8500,315
|
|
20241218,132600,1139062430,8500,8500,8500,8490,273
|
|
20241218,132500,1136743250,8500,8500,8500,8490,758
|
|
20241218,132400,1130302750,8500,8480,8500,8480,2441
|
|
20241218,132300,1109571950,8480,8460,8480,8460,322
|
|
20241218,132200,1106843390,8460,8480,8480,8460,783
|
|
20241218,132100,1100218610,8480,8480,8480,8480,115
|
|
20241218,132000,1099243410,8470,8460,8470,8460,473
|
|
20241218,131900,1095240380,8460,8460,8460,8460,93
|
|
20241218,131800,1094453600,8460,8470,8470,8460,214
|
|
20241218,131700,1092641120,8450,8460,8460,8450,2360
|
|
20241218,131600,1072676120,8470,8470,8470,8470,301
|
|
20241218,131500,1070126650,8460,8470,8470,8460,390
|
|
20241218,131400,1066826350,8460,8470,8470,8460,178
|
|
20241218,131300,1065319470,8470,8470,8470,8470,0
|
|
20241218,131200,1065319470,8470,8450,8470,8450,203
|
|
20241218,131100,1063600160,8450,8480,8480,8450,381
|
|
20241218,131000,1060371830,8450,8470,8470,8450,152
|
|
20241218,130900,1059084830,8470,8460,8470,8460,230
|
|
20241218,130800,1057137260,8450,8450,8450,8450,0
|
|
20241218,130700,1057137260,8450,8450,8450,8450,0
|
|
20241218,130600,1057137260,8450,8450,8450,8450,199
|
|
20241218,130500,1055455710,8460,8460,8460,8460,34
|
|
20241218,130400,1055168070,8450,8450,8450,8450,0
|
|
20241218,130300,1055168070,8450,8450,8450,8450,0
|
|
20241218,130200,1055168070,8450,8450,8450,8450,0
|
|
20241218,130100,1055168070,8450,8460,8460,8450,143
|
|
20241218,130000,1053958980,8450,8450,8450,8450,400
|
|
20241218,125900,1050578980,8450,8450,8450,8450,0
|
|
20241218,125800,1050578980,8450,8450,8450,8450,99
|
|
20241218,125700,1049742430,8450,8450,8450,8450,0
|
|
20241218,125600,1049742430,8450,8450,8450,8450,11
|
|
20241218,125500,1049649480,8450,8450,8450,8450,50
|
|
20241218,125400,1049226980,8450,8450,8450,8450,15
|
|
20241218,125300,1049100230,8450,8440,8450,8440,327
|
|
20241218,125200,1046340340,8430,8450,8450,8430,38
|
|
20241218,125100,1046019980,8450,8450,8450,8450,1
|
|
20241218,125000,1046011530,8430,8440,8450,8430,2324
|
|
20241218,124900,1026397970,8450,8450,8450,8450,394
|
|
20241218,124800,1023068670,8450,8450,8450,8440,150
|
|
20241218,124700,1021801560,8450,8460,8460,8440,1652
|
|
20241218,124600,1007842510,8460,8460,8460,8450,155
|
|
20241218,124500,1006531410,8460,8460,8460,8460,1
|
|
20241218,124400,1006522950,8460,8460,8460,8460,113
|
|
20241218,124300,1005566970,8450,8450,8450,8450,329
|
|
20241218,124200,1002786920,8460,8460,8460,8450,46
|
|
20241218,124100,1002397860,8460,8460,8460,8460,1
|
|
20241218,124000,1002389400,8450,8460,8460,8450,25
|
|
20241218,123900,1002178000,8460,8460,8460,8460,1382
|
|
20241218,123800,990486280,8470,8470,8470,8470,3
|
|
20241218,123700,990460870,8470,8470,8470,8470,342
|
|
20241218,123600,987564130,8470,8470,8470,8470,191
|
|
20241218,123500,985946360,8470,8470,8470,8470,1
|
|
20241218,123400,985937890,8470,8470,8470,8470,344
|
|
20241218,123300,983024210,8470,8470,8470,8470,1
|
|
20241218,123200,983015740,8470,8470,8470,8460,284
|
|
20241218,123100,980611500,8470,8460,8470,8460,1014
|
|
20241218,123000,972022960,8470,8470,8470,8470,2
|
|
20241218,122900,972006020,8470,8470,8470,8470,4
|
|
20241218,122800,971972140,8470,8470,8470,8470,107
|
|
20241218,122700,971065850,8470,8450,8470,8450,129
|
|
20241218,122600,969975760,8470,8470,8470,8470,11
|
|
20241218,122500,969882590,8450,8450,8470,8450,744
|
|
20241218,122400,963586780,8450,8470,8470,8450,483
|
|
20241218,122300,959503010,8460,8460,8460,8450,863
|
|
20241218,122200,952203530,8450,8460,8460,8450,24
|
|
20241218,122100,952000690,8450,8450,8450,8450,903
|
|
20241218,122000,944370340,8450,8440,8450,8440,4
|
|
20241218,121900,944336550,8450,8450,8450,8440,323
|
|
20241218,121800,941607300,8450,8450,8450,8440,312
|
|
20241218,121700,938971370,8450,8450,8450,8450,20
|
|
20241218,121600,938802370,8450,8450,8450,8440,9
|
|
20241218,121500,938726340,8450,8450,8450,8450,0
|
|
20241218,121400,938726340,8450,8450,8450,8450,0
|
|
20241218,121300,938726340,8450,8460,8460,8450,578
|
|
20241218,121200,933842230,8450,8450,8450,8450,230
|
|
20241218,121100,931898730,8440,8440,8440,8440,757
|
|
20241218,121000,925509650,8440,8450,8450,8440,245
|
|
20241218,120900,923439420,8460,8460,8460,8460,10
|
|
20241218,120800,923354820,8450,8470,8470,8450,98
|
|
20241218,120700,922526690,8460,8470,8470,8460,39
|
|
20241218,120600,922196740,8460,8460,8460,8460,700
|
|
20241218,120500,916274740,8460,8480,8480,8460,335
|
|
20241218,120400,913434000,8460,8460,8460,8460,0
|
|
20241218,120300,913434000,8460,8460,8470,8460,310
|
|
20241218,120200,910809900,8460,8460,8460,8460,0
|
|
20241218,120100,910809900,8460,8460,8460,8460,1
|
|
20241218,120000,910801440,8450,8450,8450,8450,0
|
|
20241218,115900,910801440,8450,8450,8450,8450,0
|
|
20241218,115800,910801440,8450,8460,8460,8450,51
|
|
20241218,115700,910370150,8460,8460,8460,8460,9
|
|
20241218,115600,910294010,8460,8460,8460,8460,39
|
|
20241218,115500,909964070,8450,8440,8450,8440,328
|
|
20241218,115400,907192490,8450,8450,8450,8450,10
|
|
20241218,115300,907107990,8450,8450,8450,8440,123
|
|
20241218,115200,906069480,8450,8450,8450,8450,109
|
|
20241218,115100,905148430,8440,8440,8440,8440,0
|
|
20241218,115000,905148430,8440,8450,8450,8440,197
|
|
20241218,114900,903483800,8450,8450,8450,8450,0
|
|
20241218,114800,903483800,8450,8450,8450,8450,192
|
|
20241218,114700,901861400,8450,8450,8450,8440,427
|
|
20241218,114600,898254700,8450,8450,8450,8450,0
|
|
20241218,114500,898254700,8450,8450,8450,8450,71
|
|
20241218,114400,897654750,8450,8450,8450,8450,169
|
|
20241218,114300,896226700,8450,8450,8450,8450,751
|
|
20241218,114200,889880750,8450,8450,8450,8450,100
|
|
20241218,114100,889035750,8460,8460,8460,8460,2
|
|
20241218,114000,889018830,8460,8450,8460,8450,21
|
|
20241218,113900,888841370,8450,8450,8450,8450,3
|
|
20241218,113800,888816020,8460,8450,8460,8450,36
|
|
20241218,113700,888511470,8460,8460,8460,8460,343
|
|
20241218,113600,885609690,8460,8460,8460,8460,119
|
|
20241218,113500,884602950,8460,8460,8460,8460,34
|
|
20241218,113400,884315310,8460,8460,8460,8460,0
|
|
20241218,113300,884315310,8460,8460,8460,8460,5
|
|
20241218,113200,884273010,8450,8450,8450,8450,0
|
|
20241218,113100,884273010,8450,8450,8450,8450,0
|
|
20241218,113000,884273010,8450,8450,8450,8450,0
|
|
20241218,112900,884273010,8450,8460,8460,8450,251
|
|
20241218,112800,882149880,8450,8450,8450,8450,84
|
|
20241218,112700,881440080,8440,8440,8440,8440,13
|
|
20241218,112600,881330360,8450,8450,8450,8450,0
|
|
20241218,112500,881330360,8450,8450,8450,8450,0
|
|
20241218,112400,881330360,8450,8450,8450,8450,0
|
|
20241218,112300,881330360,8450,8450,8450,8450,33
|
|
20241218,112200,881051510,8460,8460,8460,8460,0
|
|
20241218,112100,881051510,8460,8460,8460,8460,0
|
|
20241218,112000,881051510,8460,8450,8460,8450,320
|
|
20241218,111900,878347480,8440,8450,8450,8440,688
|
|
20241218,111800,872535000,8460,8460,8460,8460,1
|
|
20241218,111700,872526540,8450,8450,8450,8450,48
|
|
20241218,111600,872120940,8460,8440,8460,8440,5747
|
|
20241218,111500,823608130,8440,8430,8440,8430,66
|
|
20241218,111400,823051690,8460,8460,8460,8460,0
|
|
20241218,111300,823051690,8460,8460,8460,8440,1596
|
|
20241218,111200,809578150,8470,8470,8470,8470,4
|
|
20241218,111100,809544270,8480,8450,8480,8450,404
|
|
20241218,111000,806122190,8450,8430,8450,8430,2337
|
|
20241218,110900,786419360,8430,8430,8430,8420,1593
|
|
20241218,110800,773006260,8420,8430,8430,8420,526
|
|
20241218,110700,768577040,8430,8430,8430,8430,10
|
|
20241218,110600,768492740,8430,8440,8480,8430,2144
|
|
20241218,110500,750397810,8440,8430,8440,8430,369
|
|
20241218,110400,747287130,8440,8440,8440,8440,8
|
|
20241218,110300,747219610,8440,8430,8440,8430,56
|
|
20241218,110200,746747460,8430,8440,8440,8430,694
|
|
20241218,110100,740896530,8430,8430,8430,8430,16
|
|
20241218,110000,740761650,8440,8440,8440,8440,2
|
|
20241218,105900,740744770,8430,8430,8430,8430,31
|
|
20241218,105800,740483440,8430,8440,8440,8430,51
|
|
20241218,105700,740053150,8430,8430,8440,8430,138
|
|
20241218,105600,738889800,8430,8440,8440,8430,629
|
|
20241218,105500,733585170,8460,8430,8460,8430,8
|
|
20241218,105400,733517560,8430,8450,8450,8430,805
|
|
20241218,105300,726720820,8440,8440,8440,8440,2243
|
|
20241218,105200,707789900,8450,8450,8450,8450,18
|
|
20241218,105100,707637800,8440,8450,8450,8440,46
|
|
20241218,105000,707249200,8440,8450,8450,8440,95
|
|
20241218,104900,706446840,8450,8450,8450,8450,11
|
|
20241218,104800,706353890,8440,8440,8440,8440,0
|
|
20241218,104700,706353890,8440,8440,8440,8440,156
|
|
20241218,104600,705037250,8440,8450,8450,8440,2479
|
|
20241218,104500,684091920,8460,8460,8460,8450,659
|
|
20241218,104400,678517950,8460,8470,8470,8460,1041
|
|
20241218,104300,669710890,8470,8470,8470,8470,0
|
|
20241218,104200,669710890,8470,8490,8490,8470,253
|
|
20241218,104100,667567680,8490,8460,8490,8460,181
|
|
20241218,104000,666036390,8490,8470,8490,8470,1151
|
|
20241218,103900,656275750,8470,8470,8470,8470,717
|
|
20241218,103800,650202760,8470,8460,8470,8460,670
|
|
20241218,103700,644534540,8470,8470,8470,8470,0
|
|
20241218,103600,644534540,8470,8470,8470,8470,371
|
|
20241218,103500,641392170,8470,8470,8470,8470,200
|
|
20241218,103400,639698170,8470,8480,8480,8470,197
|
|
20241218,103300,638029550,8490,8500,8500,8480,864
|
|
20241218,103200,630701420,8480,8490,8510,8480,1182
|
|
20241218,103100,620659960,8470,8480,8490,8470,123
|
|
20241218,103000,619616970,8490,8490,8490,8490,193
|
|
20241218,102900,617978400,8480,8480,8480,8480,226
|
|
20241218,102800,616061920,8480,8480,8480,8480,113
|
|
20241218,102700,615103680,8480,8480,8480,8480,51
|
|
20241218,102600,614671200,8480,8480,8480,8470,210
|
|
20241218,102500,612891250,8470,8490,8490,8470,727
|
|
20241218,102400,606725120,8490,8490,8490,8480,544
|
|
20241218,102300,602110980,8490,8500,8500,8480,619
|
|
20241218,102200,596858330,8490,8480,8500,8480,631
|
|
20241218,102100,591497730,8500,8490,8500,8490,235
|
|
20241218,102000,589501990,8490,8490,8490,8490,777
|
|
20241218,101900,582905260,8490,8480,8490,8480,987
|
|
20241218,101800,574533910,8480,8480,8480,8480,36
|
|
20241218,101700,574228630,8470,8470,8470,8470,227
|
|
20241218,101600,572305940,8470,8480,8480,8470,323
|
|
20241218,101500,569569630,8480,8480,8480,8480,0
|
|
20241218,101400,569569630,8480,8480,8490,8480,567
|
|
20241218,101300,564761310,8480,8480,8480,8480,1
|
|
20241218,101200,564752830,8480,8480,8480,8480,1
|
|
20241218,101100,564744350,8480,8490,8490,8470,125
|
|
20241218,101000,563684470,8490,8480,8490,8470,637
|
|
20241218,100900,558284620,8490,8490,8490,8490,22
|
|
20241218,100800,558097840,8480,8490,8490,8480,425
|
|
20241218,100700,554490640,8480,8460,8480,8460,862
|
|
20241218,100600,547185890,8460,8450,8460,8450,165
|
|
20241218,100500,545790380,8460,8460,8460,8460,1
|
|
20241218,100400,545781920,8450,8450,8450,8450,300
|
|
20241218,100300,543246920,8460,8460,8470,8450,507
|
|
20241218,100200,538960790,8460,8460,8470,8460,432
|
|
20241218,100100,535306060,8460,8470,8470,8460,5
|
|
20241218,100000,535263750,8450,8460,8460,8450,662
|
|
20241218,095900,529663510,8460,8450,8470,8450,1063
|
|
20241218,095800,520671090,8450,8460,8490,8450,1485
|
|
20241218,095700,508104080,8480,8490,8500,8460,412
|
|
20241218,095600,504606310,8480,8460,8480,8460,241
|
|
20241218,095500,502565010,8460,8460,8460,8460,126
|
|
20241218,095400,501499050,8470,8460,8470,8460,469
|
|
20241218,095300,497526760,8470,8460,8470,8460,511
|
|
20241218,095200,493203590,8460,8460,8470,8450,510
|
|
20241218,095100,488884040,8470,8450,8470,8450,388
|
|
20241218,095000,485601670,8450,8440,8450,8440,12
|
|
20241218,094900,485500300,8440,8450,8450,8440,7
|
|
20241218,094800,485441200,8440,8450,8450,8440,270
|
|
20241218,094700,483159730,8460,8450,8470,8450,773
|
|
20241218,094600,476623740,8460,8460,8460,8450,27
|
|
20241218,094500,476395350,8470,8450,8470,8450,274
|
|
20241218,094400,474077930,8460,8450,8460,8440,554
|
|
20241218,094300,469397430,8440,8460,8460,8440,119
|
|
20241218,094200,468392670,8440,8440,8460,8440,397
|
|
20241218,094100,465037980,8440,8450,8470,8440,228
|
|
20241218,094000,463108050,8440,8450,8450,8440,55
|
|
20241218,093900,462643450,8450,8450,8460,8440,253
|
|
20241218,093800,460507450,8460,8450,8470,8440,224
|
|
20241218,093700,458613900,8450,8440,8450,8440,251
|
|
20241218,093600,456495260,8450,8470,8480,8450,375
|
|
20241218,093500,453321610,8470,8450,8480,8450,420
|
|
20241218,093400,449769840,8450,8440,8450,8440,38
|
|
20241218,093300,449449100,8440,8440,8450,8440,1994
|
|
20241218,093200,432619720,8440,8430,8440,8430,1973
|
|
20241218,093100,415987290,8440,8440,8440,8420,256
|
|
20241218,093000,413829250,8430,8440,8440,8430,10
|
|
20241218,092900,413744940,8430,8450,8450,8420,345
|
|
20241218,092800,410836850,8440,8450,8460,8440,2137
|
|
20241218,092700,392781770,8450,8440,8480,8440,716
|
|
20241218,092600,386728780,8450,8450,8450,8440,188
|
|
20241218,092500,385141630,8440,8430,8450,8420,782
|
|
20241218,092400,378545170,8420,8410,8420,8400,952
|
|
20241218,092300,370533750,8410,8410,8420,8400,126
|
|
20241218,092200,369474090,8420,8400,8420,8390,252
|
|
20241218,092100,367359010,8400,8410,8410,8400,1002
|
|
20241218,092000,358942110,8420,8400,8430,8400,1562
|
|
20241218,091900,345800740,8400,8430,8430,8400,4380
|
|
20241218,091800,308973690,8410,8430,8440,8410,3233
|
|
20241218,091700,281750110,8440,8430,8440,8430,1549
|
|
20241218,091600,268682460,8430,8440,8450,8430,725
|
|
20241218,091500,262567330,8440,8420,8440,8420,829
|
|
20241218,091400,255577650,8430,8440,8440,8420,1257
|
|
20241218,091300,244975800,8440,8450,8450,8440,249
|
|
20241218,091200,242872970,8450,8420,8470,8420,554
|
|
20241218,091100,238199090,8420,8420,8420,8410,657
|
|
20241218,091000,232667180,8430,8430,8430,8420,2237
|
|
20241218,090900,213817690,8430,8430,8440,8430,906
|
|
20241218,090800,206172610,8430,8430,8440,8420,440
|
|
20241218,090700,202463460,8430,8450,8460,8410,5732
|
|
20241218,090600,154174190,8460,8460,8480,8450,6059
|
|
20241218,090500,102917960,8460,8460,8480,8440,4346
|
|
20241218,090400,66145280,8440,8460,8460,8440,269
|
|
20241218,090300,63874000,8440,8440,8450,8430,662
|
|
20241218,090200,58287230,8440,8470,8470,8440,2359
|
|
20241218,090100,38336960,8470,8500,8500,8450,1984
|
|
20241218,090000,21512080,8480,8500,8510,8480,2531
|