672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,200800,4317651120,8570,8570,8570,8570,0
|
|
20241219,200700,4317651120,8570,8570,8570,8570,0
|
|
20241219,200600,4317651120,8570,8570,8570,8570,0
|
|
20241219,200500,4317651120,8570,8570,8570,8570,0
|
|
20241219,200400,4317651120,8570,8570,8570,8570,0
|
|
20241219,200300,4317651120,8570,8570,8570,8570,0
|
|
20241219,200200,4317651120,8570,8570,8570,8570,0
|
|
20241219,200100,4317651120,8570,8570,8570,8570,0
|
|
20241219,200000,4317651120,8570,8570,8570,8570,0
|
|
20241219,195900,4317651120,8570,8570,8570,8570,0
|
|
20241219,195800,4317651120,8570,8570,8570,8570,0
|
|
20241219,195700,4317651120,8570,8570,8570,8570,0
|
|
20241219,195600,4317651120,8570,8570,8570,8570,0
|
|
20241219,195500,4317651120,8570,8570,8570,8570,0
|
|
20241219,195400,4317651120,8570,8570,8570,8570,0
|
|
20241219,195300,4317651120,8570,8570,8570,8570,0
|
|
20241219,195200,4317651120,8570,8570,8570,8570,0
|
|
20241219,195100,4317651120,8570,8570,8570,8570,0
|
|
20241219,195000,4317651120,8570,8570,8570,8570,0
|
|
20241219,194900,4317651120,8570,8570,8570,8570,0
|
|
20241219,194800,4317651120,8570,8570,8570,8570,0
|
|
20241219,194700,4317651120,8570,8570,8570,8570,0
|
|
20241219,194600,4317651120,8570,8570,8570,8570,0
|
|
20241219,194500,4317651120,8570,8570,8570,8570,0
|
|
20241219,194400,4317651120,8570,8570,8570,8570,0
|
|
20241219,194300,4317651120,8570,8570,8570,8570,0
|
|
20241219,194200,4317651120,8570,8570,8570,8570,0
|
|
20241219,194100,4317651120,8570,8570,8570,8570,0
|
|
20241219,194000,4317651120,8570,8570,8570,8570,0
|
|
20241219,193900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,193800,4317651120,8570,8570,8570,8570,0
|
|
20241219,193700,4317651120,8570,8570,8570,8570,0
|
|
20241219,193600,4317651120,8570,8570,8570,8570,0
|
|
20241219,193500,4317651120,8570,8570,8570,8570,0
|
|
20241219,193400,4317651120,8570,8570,8570,8570,0
|
|
20241219,193300,4317651120,8570,8570,8570,8570,0
|
|
20241219,193200,4317651120,8570,8570,8570,8570,0
|
|
20241219,193100,4317651120,8570,8570,8570,8570,0
|
|
20241219,193000,4317651120,8570,8570,8570,8570,0
|
|
20241219,192900,4317651120,8570,8570,8570,8570,0
|
|
20241219,192800,4317651120,8570,8570,8570,8570,0
|
|
20241219,192700,4317651120,8570,8570,8570,8570,0
|
|
20241219,192600,4317651120,8570,8570,8570,8570,0
|
|
20241219,192500,4317651120,8570,8570,8570,8570,0
|
|
20241219,192400,4317651120,8570,8570,8570,8570,0
|
|
20241219,192300,4317651120,8570,8570,8570,8570,0
|
|
20241219,192200,4317651120,8570,8570,8570,8570,0
|
|
20241219,192100,4317651120,8570,8570,8570,8570,0
|
|
20241219,192000,4317651120,8570,8570,8570,8570,0
|
|
20241219,191900,4317651120,8570,8570,8570,8570,0
|
|
20241219,191800,4317651120,8570,8570,8570,8570,0
|
|
20241219,191700,4317651120,8570,8570,8570,8570,0
|
|
20241219,191600,4317651120,8570,8570,8570,8570,0
|
|
20241219,191500,4317651120,8570,8570,8570,8570,0
|
|
20241219,191400,4317651120,8570,8570,8570,8570,0
|
|
20241219,191300,4317651120,8570,8570,8570,8570,0
|
|
20241219,191200,4317651120,8570,8570,8570,8570,0
|
|
20241219,191100,4317651120,8570,8570,8570,8570,0
|
|
20241219,191000,4317651120,8570,8570,8570,8570,0
|
|
20241219,190900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,190800,4317651120,8570,8570,8570,8570,0
|
|
20241219,190700,4317651120,8570,8570,8570,8570,0
|
|
20241219,190600,4317651120,8570,8570,8570,8570,0
|
|
20241219,190500,4317651120,8570,8570,8570,8570,0
|
|
20241219,190400,4317651120,8570,8570,8570,8570,0
|
|
20241219,190300,4317651120,8570,8570,8570,8570,0
|
|
20241219,190200,4317651120,8570,8570,8570,8570,0
|
|
20241219,190100,4317651120,8570,8570,8570,8570,0
|
|
20241219,190000,4317651120,8570,8570,8570,8570,0
|
|
20241219,185900,4317651120,8570,8570,8570,8570,0
|
|
20241219,185800,4317651120,8570,8570,8570,8570,0
|
|
20241219,185700,4317651120,8570,8570,8570,8570,0
|
|
20241219,185600,4317651120,8570,8570,8570,8570,0
|
|
20241219,185500,4317651120,8570,8570,8570,8570,0
|
|
20241219,185400,4317651120,8570,8570,8570,8570,0
|
|
20241219,185300,4317651120,8570,8570,8570,8570,0
|
|
20241219,185200,4317651120,8570,8570,8570,8570,0
|
|
20241219,185100,4317651120,8570,8570,8570,8570,0
|
|
20241219,185000,4317651120,8570,8570,8570,8570,0
|
|
20241219,184900,4317651120,8570,8570,8570,8570,0
|
|
20241219,184800,4317651120,8570,8570,8570,8570,0
|
|
20241219,184700,4317651120,8570,8570,8570,8570,0
|
|
20241219,184600,4317651120,8570,8570,8570,8570,0
|
|
20241219,184500,4317651120,8570,8570,8570,8570,0
|
|
20241219,184400,4317651120,8570,8570,8570,8570,0
|
|
20241219,184300,4317651120,8570,8570,8570,8570,0
|
|
20241219,184200,4317651120,8570,8570,8570,8570,0
|
|
20241219,184100,4317651120,8570,8570,8570,8570,0
|
|
20241219,184000,4317651120,8570,8570,8570,8570,0
|
|
20241219,183900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,183800,4317651120,8570,8570,8570,8570,0
|
|
20241219,183700,4317651120,8570,8570,8570,8570,0
|
|
20241219,183600,4317651120,8570,8570,8570,8570,0
|
|
20241219,183500,4317651120,8570,8570,8570,8570,0
|
|
20241219,183400,4317651120,8570,8570,8570,8570,0
|
|
20241219,183300,4317651120,8570,8570,8570,8570,0
|
|
20241219,183200,4317651120,8570,8570,8570,8570,0
|
|
20241219,183100,4317651120,8570,8570,8570,8570,0
|
|
20241219,183000,4317651120,8570,8570,8570,8570,0
|
|
20241219,182900,4317651120,8570,8570,8570,8570,0
|
|
20241219,182800,4317651120,8570,8570,8570,8570,0
|
|
20241219,182700,4317651120,8570,8570,8570,8570,0
|
|
20241219,182600,4317651120,8570,8570,8570,8570,0
|
|
20241219,182500,4317651120,8570,8570,8570,8570,0
|
|
20241219,182400,4317651120,8570,8570,8570,8570,0
|
|
20241219,182300,4317651120,8570,8570,8570,8570,0
|
|
20241219,182200,4317651120,8570,8570,8570,8570,0
|
|
20241219,182100,4317651120,8570,8570,8570,8570,0
|
|
20241219,182000,4317651120,8570,8570,8570,8570,0
|
|
20241219,181900,4317651120,8570,8570,8570,8570,0
|
|
20241219,181800,4317651120,8570,8570,8570,8570,0
|
|
20241219,181700,4317651120,8570,8570,8570,8570,0
|
|
20241219,181600,4317651120,8570,8570,8570,8570,0
|
|
20241219,181500,4317651120,8570,8570,8570,8570,0
|
|
20241219,181400,4317651120,8570,8570,8570,8570,0
|
|
20241219,181300,4317651120,8570,8570,8570,8570,0
|
|
20241219,181200,4317651120,8570,8570,8570,8570,0
|
|
20241219,181100,4317651120,8570,8570,8570,8570,0
|
|
20241219,181000,4317651120,8570,8570,8570,8570,0
|
|
20241219,180900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,180800,4317651120,8570,8570,8570,8570,0
|
|
20241219,180700,4317651120,8570,8570,8570,8570,0
|
|
20241219,180600,4317651120,8570,8570,8570,8570,0
|
|
20241219,180500,4317651120,8570,8570,8570,8570,0
|
|
20241219,180400,4317651120,8570,8570,8570,8570,0
|
|
20241219,180300,4317651120,8570,8570,8570,8570,0
|
|
20241219,180200,4317651120,8570,8570,8570,8570,0
|
|
20241219,180100,4317651120,8570,8570,8570,8570,0
|
|
20241219,180000,4317651120,8570,8570,8570,8570,0
|
|
20241219,175900,4317651120,8570,8570,8570,8570,0
|
|
20241219,175800,4317651120,8570,8570,8570,8570,0
|
|
20241219,175700,4317651120,8570,8570,8570,8570,0
|
|
20241219,175600,4317651120,8570,8570,8570,8570,0
|
|
20241219,175500,4317651120,8570,8570,8570,8570,0
|
|
20241219,175400,4317651120,8570,8570,8570,8570,0
|
|
20241219,175300,4317651120,8570,8570,8570,8570,0
|
|
20241219,175200,4317651120,8570,8570,8570,8570,0
|
|
20241219,175100,4317651120,8570,8570,8570,8570,0
|
|
20241219,175000,4317651120,8570,8570,8570,8570,0
|
|
20241219,174900,4317651120,8570,8570,8570,8570,0
|
|
20241219,174800,4317651120,8570,8570,8570,8570,0
|
|
20241219,174700,4317651120,8570,8570,8570,8570,0
|
|
20241219,174600,4317651120,8570,8570,8570,8570,0
|
|
20241219,174500,4317651120,8570,8570,8570,8570,0
|
|
20241219,174400,4317651120,8570,8570,8570,8570,0
|
|
20241219,174300,4317651120,8570,8570,8570,8570,0
|
|
20241219,174200,4317651120,8570,8570,8570,8570,0
|
|
20241219,174100,4317651120,8570,8570,8570,8570,0
|
|
20241219,174000,4317651120,8570,8570,8570,8570,0
|
|
20241219,173900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,173800,4317651120,8570,8570,8570,8570,0
|
|
20241219,173700,4317651120,8570,8570,8570,8570,0
|
|
20241219,173600,4317651120,8570,8570,8570,8570,0
|
|
20241219,173500,4317651120,8570,8570,8570,8570,0
|
|
20241219,173400,4317651120,8570,8570,8570,8570,0
|
|
20241219,173300,4317651120,8570,8570,8570,8570,0
|
|
20241219,173200,4317651120,8570,8570,8570,8570,0
|
|
20241219,173100,4317651120,8570,8570,8570,8570,0
|
|
20241219,173000,4317651120,8570,8570,8570,8570,0
|
|
20241219,172900,4317651120,8570,8570,8570,8570,0
|
|
20241219,172800,4317651120,8570,8570,8570,8570,0
|
|
20241219,172700,4317651120,8570,8570,8570,8570,0
|
|
20241219,172600,4317651120,8570,8570,8570,8570,0
|
|
20241219,172500,4317651120,8570,8570,8570,8570,0
|
|
20241219,172400,4317651120,8570,8570,8570,8570,0
|
|
20241219,172300,4317651120,8570,8570,8570,8570,0
|
|
20241219,172200,4317651120,8570,8570,8570,8570,0
|
|
20241219,172100,4317651120,8570,8570,8570,8570,0
|
|
20241219,172000,4317651120,8570,8570,8570,8570,0
|
|
20241219,171900,4317651120,8570,8570,8570,8570,0
|
|
20241219,171800,4317651120,8570,8570,8570,8570,0
|
|
20241219,171700,4317651120,8570,8570,8570,8570,0
|
|
20241219,171600,4317651120,8570,8570,8570,8570,0
|
|
20241219,171500,4317651120,8570,8570,8570,8570,0
|
|
20241219,171400,4317651120,8570,8570,8570,8570,0
|
|
20241219,171300,4317651120,8570,8570,8570,8570,0
|
|
20241219,171200,4317651120,8570,8570,8570,8570,0
|
|
20241219,171100,4317651120,8570,8570,8570,8570,0
|
|
20241219,171000,4317651120,8570,8570,8570,8570,0
|
|
20241219,170900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,170800,4317651120,8570,8570,8570,8570,0
|
|
20241219,170700,4317651120,8570,8570,8570,8570,0
|
|
20241219,170600,4317651120,8570,8570,8570,8570,0
|
|
20241219,170500,4317651120,8570,8570,8570,8570,0
|
|
20241219,170400,4317651120,8570,8570,8570,8570,0
|
|
20241219,170300,4317651120,8570,8570,8570,8570,0
|
|
20241219,170200,4317651120,8570,8570,8570,8570,0
|
|
20241219,170100,4317651120,8570,8570,8570,8570,0
|
|
20241219,170000,4317651120,8570,8570,8570,8570,0
|
|
20241219,165900,4317651120,8570,8570,8570,8570,0
|
|
20241219,165800,4317651120,8570,8570,8570,8570,0
|
|
20241219,165700,4317651120,8570,8570,8570,8570,0
|
|
20241219,165600,4317651120,8570,8570,8570,8570,0
|
|
20241219,165500,4317651120,8570,8570,8570,8570,0
|
|
20241219,165400,4317651120,8570,8570,8570,8570,0
|
|
20241219,165300,4317651120,8570,8570,8570,8570,0
|
|
20241219,165200,4317651120,8570,8570,8570,8570,0
|
|
20241219,165100,4317651120,8570,8570,8570,8570,0
|
|
20241219,165000,4317651120,8570,8570,8570,8570,0
|
|
20241219,164900,4317651120,8570,8570,8570,8570,0
|
|
20241219,164800,4317651120,8570,8570,8570,8570,0
|
|
20241219,164700,4317651120,8570,8570,8570,8570,0
|
|
20241219,164600,4317651120,8570,8570,8570,8570,0
|
|
20241219,164500,4317651120,8570,8570,8570,8570,0
|
|
20241219,164400,4317651120,8570,8570,8570,8570,0
|
|
20241219,164300,4317651120,8570,8570,8570,8570,0
|
|
20241219,164200,4317651120,8570,8570,8570,8570,0
|
|
20241219,164100,4317651120,8570,8570,8570,8570,0
|
|
20241219,164000,4317651120,8570,8570,8570,8570,0
|
|
20241219,163900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,163800,4317651120,8570,8570,8570,8570,0
|
|
20241219,163700,4317651120,8570,8570,8570,8570,0
|
|
20241219,163600,4317651120,8570,8570,8570,8570,0
|
|
20241219,163500,4317651120,8570,8570,8570,8570,0
|
|
20241219,163400,4317651120,8570,8570,8570,8570,0
|
|
20241219,163300,4317651120,8570,8570,8570,8570,0
|
|
20241219,163200,4317651120,8570,8570,8570,8570,0
|
|
20241219,163100,4317651120,8570,8570,8570,8570,0
|
|
20241219,163000,4317651120,8570,8570,8570,8570,0
|
|
20241219,162900,4317651120,8570,8570,8570,8570,0
|
|
20241219,162800,4317651120,8570,8570,8570,8570,0
|
|
20241219,162700,4317651120,8570,8570,8570,8570,0
|
|
20241219,162600,4317651120,8570,8570,8570,8570,0
|
|
20241219,162500,4317651120,8570,8570,8570,8570,0
|
|
20241219,162400,4317651120,8570,8570,8570,8570,0
|
|
20241219,162300,4317651120,8570,8570,8570,8570,0
|
|
20241219,162200,4317651120,8570,8570,8570,8570,0
|
|
20241219,162100,4317651120,8570,8570,8570,8570,0
|
|
20241219,162000,4317651120,8570,8570,8570,8570,0
|
|
20241219,161900,4317651120,8570,8570,8570,8570,0
|
|
20241219,161800,4317651120,8570,8570,8570,8570,0
|
|
20241219,161700,4317651120,8570,8570,8570,8570,0
|
|
20241219,161600,4317651120,8570,8570,8570,8570,0
|
|
20241219,161500,4317651120,8570,8570,8570,8570,0
|
|
20241219,161400,4317651120,8570,8570,8570,8570,0
|
|
20241219,161300,4317651120,8570,8570,8570,8570,0
|
|
20241219,161200,4317651120,8570,8570,8570,8570,0
|
|
20241219,161100,4317651120,8570,8570,8570,8570,0
|
|
20241219,161000,4317651120,8570,8570,8570,8570,0
|
|
20241219,160900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,160800,4317651120,8570,8570,8570,8570,0
|
|
20241219,160700,4317651120,8570,8570,8570,8570,0
|
|
20241219,160600,4317651120,8570,8570,8570,8570,0
|
|
20241219,160500,4317651120,8570,8570,8570,8570,0
|
|
20241219,160400,4317651120,8570,8570,8570,8570,0
|
|
20241219,160300,4317651120,8570,8570,8570,8570,0
|
|
20241219,160200,4317651120,8570,8570,8570,8570,0
|
|
20241219,160100,4317651120,8570,8570,8570,8570,0
|
|
20241219,160000,4317651120,8570,8570,8570,8570,0
|
|
20241219,155900,4317651120,8570,8570,8570,8570,0
|
|
20241219,155800,4317651120,8570,8570,8570,8570,0
|
|
20241219,155700,4317651120,8570,8570,8570,8570,0
|
|
20241219,155600,4317651120,8570,8570,8570,8570,0
|
|
20241219,155500,4317651120,8570,8570,8570,8570,0
|
|
20241219,155400,4317651120,8570,8570,8570,8570,0
|
|
20241219,155300,4317651120,8570,8570,8570,8570,0
|
|
20241219,155200,4317651120,8570,8570,8570,8570,0
|
|
20241219,155100,4317651120,8570,8570,8570,8570,0
|
|
20241219,155000,4317651120,8570,8570,8570,8570,0
|
|
20241219,154900,4317651120,8570,8570,8570,8570,0
|
|
20241219,154800,4317651120,8570,8570,8570,8570,0
|
|
20241219,154700,4317651120,8570,8570,8570,8570,0
|
|
20241219,154600,4317651120,8570,8570,8570,8570,0
|
|
20241219,154500,4317651120,8570,8570,8570,8570,0
|
|
20241219,154400,4317651120,8570,8570,8570,8570,0
|
|
20241219,154300,4317651120,8570,8570,8570,8570,0
|
|
20241219,154200,4317651120,8570,8570,8570,8570,0
|
|
20241219,154100,4317651120,8570,8570,8570,8570,0
|
|
20241219,154000,4317651120,8570,8570,8570,8570,0
|
|
20241219,153900,4317651120,8570,8570,8570,8570,6114
|
|
20241219,153800,4317651120,8570,8570,8570,8570,0
|
|
20241219,153700,4317651120,8570,8570,8570,8570,0
|
|
20241219,153600,4317651120,8570,8570,8570,8570,0
|
|
20241219,153500,4317651120,8570,8570,8570,8570,0
|
|
20241219,153400,4317651120,8570,8570,8570,8570,0
|
|
20241219,153300,4317651120,8570,8570,8570,8570,0
|
|
20241219,153200,4317651120,8570,8570,8570,8570,0
|
|
20241219,153100,4317651120,8570,8570,8570,8570,0
|
|
20241219,153000,4317651120,8570,8570,8570,8570,6114
|
|
20241219,152900,4265254140,8610,8610,8610,8610,0
|
|
20241219,152800,4265254140,8610,8610,8610,8610,0
|
|
20241219,152700,4265254140,8610,8610,8610,8610,0
|
|
20241219,152600,4265254140,8610,8610,8610,8610,0
|
|
20241219,152500,4265254140,8610,8610,8610,8610,0
|
|
20241219,152400,4265254140,8610,8610,8610,8610,0
|
|
20241219,152300,4265254140,8610,8610,8610,8610,0
|
|
20241219,152200,4265254140,8610,8610,8610,8610,0
|
|
20241219,152100,4265254140,8610,8610,8610,8610,0
|
|
20241219,152000,4265254140,8610,8610,8610,8610,0
|
|
20241219,151900,4265254140,8610,8590,8610,8570,5544
|
|
20241219,151800,4217643780,8590,8570,8590,8570,2375
|
|
20241219,151700,4197276340,8570,8590,8590,8570,7239
|
|
20241219,151600,4135174240,8580,8590,8590,8580,1348
|
|
20241219,151500,4123602040,8590,8580,8600,8580,1295
|
|
20241219,151400,4112481240,8590,8590,8590,8580,1240
|
|
20241219,151300,4101833210,8580,8590,8590,8580,4408
|
|
20241219,151200,4063982930,8590,8600,8600,8590,3146
|
|
20241219,151100,4036956860,8590,8600,8600,8590,984
|
|
20241219,151000,4028502220,8590,8590,8600,8590,2250
|
|
20241219,150900,4009162520,8610,8600,8610,8590,7507
|
|
20241219,150800,3944605820,8600,8600,8610,8590,3014
|
|
20241219,150700,3918687010,8600,8590,8600,8590,2647
|
|
20241219,150600,3895926020,8600,8600,8600,8590,730
|
|
20241219,150500,3889648160,8600,8590,8600,8590,1854
|
|
20241219,150400,3873722290,8580,8590,8590,8580,308
|
|
20241219,150300,3871079390,8590,8580,8590,8580,241
|
|
20241219,150200,3869011000,8590,8590,8590,8590,241
|
|
20241219,150100,3866940810,8590,8590,8590,8580,442
|
|
20241219,150000,3863146370,8580,8590,8590,8580,113
|
|
20241219,145900,3862175830,8590,8580,8590,8580,179
|
|
20241219,145800,3860639020,8590,8590,8590,8590,874
|
|
20241219,145700,3853131360,8590,8590,8590,8590,147
|
|
20241219,145600,3851868630,8590,8590,8590,8580,252
|
|
20241219,145500,3849706110,8580,8580,8590,8580,570
|
|
20241219,145400,3844814950,8590,8590,8590,8590,13
|
|
20241219,145300,3844703280,8590,8590,8590,8590,889
|
|
20241219,145200,3837066770,8590,8590,8590,8590,963
|
|
20241219,145100,3828794600,8590,8590,8600,8580,2941
|
|
20241219,145000,3803529640,8590,8590,8590,8590,208
|
|
20241219,144900,3801742920,8590,8590,8590,8580,580
|
|
20241219,144800,3796760860,8590,8590,8590,8590,156
|
|
20241219,144700,3795420820,8590,8590,8590,8590,15
|
|
20241219,144600,3795291970,8590,8570,8590,8570,815
|
|
20241219,144500,3788299050,8570,8580,8590,8570,2115
|
|
20241219,144400,3770154120,8590,8590,8590,8590,332
|
|
20241219,144300,3767302240,8580,8580,8590,8580,810
|
|
20241219,144200,3760351680,8590,8590,8590,8590,1788
|
|
20241219,144100,3744992760,8590,8590,8600,8580,2012
|
|
20241219,144000,3727697110,8590,8590,8590,8590,587
|
|
20241219,143900,3722654780,8590,8590,8590,8580,233
|
|
20241219,143800,3720653320,8590,8580,8590,8580,541
|
|
20241219,143700,3716011060,8590,8580,8590,8580,204
|
|
20241219,143600,3714260600,8580,8580,8580,8580,65
|
|
20241219,143500,3713702900,8580,8580,8580,8570,3366
|
|
20241219,143400,3684849740,8590,8580,8590,8580,747
|
|
20241219,143300,3678440160,8580,8570,8590,8570,2962
|
|
20241219,143200,3653034220,8580,8580,8590,8570,3149
|
|
20241219,143100,3626038440,8600,8610,8620,8580,7841
|
|
20241219,143000,3558632580,8610,8630,8630,8610,2903
|
|
20241219,142900,3533618210,8630,8630,8640,8630,209
|
|
20241219,142800,3531814070,8640,8630,8640,8620,2938
|
|
20241219,142700,3506458690,8630,8630,8630,8630,12
|
|
20241219,142600,3506355130,8630,8640,8640,8630,1220
|
|
20241219,142500,3495826200,8630,8640,8640,8630,547
|
|
20241219,142400,3491105120,8640,8650,8650,8640,413
|
|
20241219,142300,3487536680,8640,8640,8650,8640,173
|
|
20241219,142200,3486041570,8650,8640,8650,8640,332
|
|
20241219,142100,3483172450,8640,8630,8640,8630,59
|
|
20241219,142000,3482662830,8640,8630,8640,8630,112
|
|
20241219,141900,3481696140,8630,8640,8640,8620,3950
|
|
20241219,141800,3447607570,8640,8640,8640,8640,298
|
|
20241219,141700,3445032850,8640,8640,8650,8640,519
|
|
20241219,141600,3440547310,8640,8640,8640,8640,214
|
|
20241219,141500,3438698350,8640,8640,8640,8640,829
|
|
20241219,141400,3431535790,8640,8640,8640,8640,80
|
|
20241219,141300,3430844590,8640,8640,8640,8630,369
|
|
20241219,141200,3427659250,8640,8650,8650,8640,711
|
|
20241219,141100,3421515370,8650,8650,8650,8640,66
|
|
20241219,141000,3420944610,8640,8650,8650,8630,1454
|
|
20241219,140900,3408386490,8650,8640,8660,8640,6158
|
|
20241219,140800,3355088660,8640,8640,8660,8640,5124
|
|
20241219,140700,3310771790,8640,8640,8640,8640,464
|
|
20241219,140600,3306762830,8640,8640,8640,8640,76
|
|
20241219,140500,3306106190,8640,8630,8640,8630,182
|
|
20241219,140400,3304534280,8630,8620,8630,8620,361
|
|
20241219,140300,3301418950,8630,8630,8630,8620,232
|
|
20241219,140200,3299417820,8620,8630,8630,8620,524
|
|
20241219,140100,3294895840,8630,8620,8630,8620,266
|
|
20241219,140000,3292600300,8620,8630,8630,8620,1179
|
|
20241219,135900,3282433750,8620,8620,8620,8620,304
|
|
20241219,135800,3279813270,8630,8630,8630,8630,69
|
|
20241219,135700,3279217800,8630,8630,8640,8630,190
|
|
20241219,135600,3277577880,8620,8620,8640,8610,3046
|
|
20241219,135500,3251331300,8620,8620,8620,8610,249
|
|
20241219,135400,3249185020,8630,8620,8630,8610,475
|
|
20241219,135300,3245089540,8620,8630,8630,8610,2953
|
|
20241219,135200,3219641310,8630,8620,8630,8620,605
|
|
20241219,135100,3214424360,8630,8620,8630,8620,1247
|
|
20241219,135000,3203673740,8620,8620,8620,8610,207
|
|
20241219,134900,3201890330,8620,8610,8620,8610,64
|
|
20241219,134800,3201339170,8620,8620,8620,8620,817
|
|
20241219,134700,3194296630,8610,8620,8620,8610,197
|
|
20241219,134600,3192598790,8610,8620,8620,8610,48
|
|
20241219,134500,3192185170,8620,8620,8620,8610,33
|
|
20241219,134400,3191900810,8610,8620,8620,8610,1862
|
|
20241219,134300,3175866730,8630,8610,8630,8610,1739
|
|
20241219,134200,3160881740,8620,8620,8620,8620,3525
|
|
20241219,134100,3130496240,8620,8620,8630,8620,113
|
|
20241219,134000,3129521680,8630,8630,8630,8630,28
|
|
20241219,133900,3129280040,8630,8640,8640,8620,1707
|
|
20241219,133800,3114548790,8640,8640,8640,8630,302
|
|
20241219,133700,3111940350,8640,8640,8640,8630,28
|
|
20241219,133600,3111698530,8640,8630,8640,8620,2960
|
|
20241219,133500,3086157650,8620,8620,8620,8620,89
|
|
20241219,133400,3085390470,8620,8620,8630,8620,162
|
|
20241219,133300,3083993850,8630,8630,8640,8630,445
|
|
20241219,133200,3080152830,8630,8620,8640,8620,1347
|
|
20241219,133100,3068540140,8620,8630,8650,8620,1024
|
|
20241219,133000,3059707780,8630,8640,8650,8630,1362
|
|
20241219,132900,3047940420,8640,8630,8640,8630,290
|
|
20241219,132800,3045435020,8630,8630,8630,8620,487
|
|
20241219,132700,3041232220,8630,8620,8630,8620,100
|
|
20241219,132600,3040369320,8630,8630,8630,8630,276
|
|
20241219,132500,3037987440,8630,8620,8630,8620,2291
|
|
20241219,132400,3018238190,8630,8630,8630,8620,75
|
|
20241219,132300,3017591080,8630,8630,8630,8620,1643
|
|
20241219,132200,3003424720,8630,8630,8640,8620,2989
|
|
20241219,132100,2977629770,8640,8640,8640,8630,1529
|
|
20241219,132000,2964430350,8640,8650,8650,8630,195
|
|
20241219,131900,2962744920,8650,8650,8650,8620,1162
|
|
20241219,131800,2952713450,8640,8630,8650,8630,379
|
|
20241219,131700,2949439750,8640,8620,8650,8620,373
|
|
20241219,131600,2946216510,8640,8630,8640,8620,225
|
|
20241219,131500,2944273660,8630,8640,8650,8620,2534
|
|
20241219,131400,2922368480,8640,8640,8650,8620,909
|
|
20241219,131300,2914522060,8640,8620,8640,8620,546
|
|
20241219,131200,2909811160,8630,8620,8630,8610,320
|
|
20241219,131100,2907053000,8630,8640,8640,8600,1944
|
|
20241219,131000,2890281750,8650,8640,8650,8630,371
|
|
20241219,130900,2887076980,8650,8640,8650,8630,990
|
|
20241219,130800,2878521860,8630,8630,8630,8630,337
|
|
20241219,130700,2875613550,8630,8630,8630,8620,83
|
|
20241219,130600,2874897600,8630,8630,8630,8610,436
|
|
20241219,130500,2871139580,8630,8590,8630,8590,765
|
|
20241219,130400,2864559810,8600,8620,8630,8600,4132
|
|
20241219,130300,2829000120,8610,8610,8620,8600,562
|
|
20241219,130200,2824157580,8620,8620,8620,8600,493
|
|
20241219,130100,2819911900,8620,8610,8620,8600,252
|
|
20241219,130000,2817740740,8590,8610,8610,8590,2360
|
|
20241219,125900,2797431360,8600,8600,8610,8590,1095
|
|
20241219,125800,2788015660,8590,8590,8610,8580,1034
|
|
20241219,125700,2779127170,8580,8580,8600,8580,1430
|
|
20241219,125600,2766847270,8590,8590,8590,8590,122
|
|
20241219,125500,2765799290,8590,8570,8590,8570,743
|
|
20241219,125400,2759424350,8570,8580,8580,8570,1171
|
|
20241219,125300,2749388170,8580,8610,8610,8560,7674
|
|
20241219,125200,2683511560,8610,8600,8620,8600,157
|
|
20241219,125100,2682159470,8610,8610,8610,8610,46
|
|
20241219,125000,2681763410,8600,8610,8610,8600,218
|
|
20241219,124900,2679886530,8610,8610,8610,8610,119
|
|
20241219,124800,2678861940,8600,8610,8610,8600,42
|
|
20241219,124700,2678500560,8610,8600,8610,8600,196
|
|
20241219,124600,2676813990,8600,8600,8600,8600,929
|
|
20241219,124500,2668824590,8590,8590,8590,8590,0
|
|
20241219,124400,2668824590,8590,8600,8600,8590,1114
|
|
20241219,124300,2659248800,8600,8610,8610,8600,941
|
|
20241219,124200,2651155660,8600,8620,8620,8600,534
|
|
20241219,124100,2646557920,8620,8600,8620,8600,548
|
|
20241219,124000,2641843290,8600,8600,8610,8600,202
|
|
20241219,123900,2640104510,8610,8600,8610,8600,190
|
|
20241219,123800,2638469150,8590,8590,8600,8590,674
|
|
20241219,123700,2632679440,8600,8600,8620,8590,4198
|
|
20241219,123600,2596575800,8620,8620,8620,8600,127
|
|
20241219,123500,2595482020,8600,8610,8620,8600,1765
|
|
20241219,123400,2580291420,8620,8630,8630,8610,443
|
|
20241219,123300,2576472480,8630,8640,8640,8620,574
|
|
20241219,123200,2571522110,8630,8640,8640,8630,35
|
|
20241219,123100,2571219830,8640,8630,8640,8630,492
|
|
20241219,123000,2566973400,8640,8640,8640,8620,129
|
|
20241219,122900,2565860290,8640,8620,8640,8620,205
|
|
20241219,122800,2564091480,8620,8640,8640,8620,166
|
|
20241219,122700,2562659950,8640,8600,8640,8600,452
|
|
20241219,122600,2558768120,8600,8610,8620,8600,1680
|
|
20241219,122500,2544312160,8620,8630,8630,8620,903
|
|
20241219,122400,2536526850,8630,8640,8640,8630,700
|
|
20241219,122300,2530482860,8640,8630,8640,8630,71
|
|
20241219,122200,2529869480,8640,8630,8640,8630,732
|
|
20241219,122100,2523551610,8630,8630,8630,8620,265
|
|
20241219,122000,2521266920,8620,8630,8630,8620,379
|
|
20241219,121900,2517997050,8640,8640,8650,8630,1101
|
|
20241219,121800,2508493660,8640,8640,8650,8630,2206
|
|
20241219,121700,2489419550,8640,8650,8650,8640,917
|
|
20241219,121600,2481495950,8650,8640,8650,8640,42
|
|
20241219,121500,2481132750,8640,8630,8640,8620,223
|
|
20241219,121400,2479207850,8630,8640,8640,8630,122
|
|
20241219,121300,2478154500,8630,8640,8640,8630,2083
|
|
20241219,121200,2460171720,8640,8660,8660,8640,1553
|
|
20241219,121100,2446742090,8660,8640,8660,8640,50
|
|
20241219,121000,2446309390,8640,8660,8660,8640,963
|
|
20241219,120900,2437982390,8660,8660,8670,8630,5617
|
|
20241219,120800,2389416990,8670,8680,8680,8670,1384
|
|
20241219,120700,2377417470,8670,8660,8680,8660,1224
|
|
20241219,120600,2366810010,8660,8680,8680,8660,4646
|
|
20241219,120500,2326548650,8680,8680,8690,8670,1491
|
|
20241219,120400,2313606390,8680,8680,8680,8660,7912
|
|
20241219,120300,2245061310,8680,8640,8700,8640,13176
|
|
20241219,120200,2130832430,8640,8640,8640,8630,3850
|
|
20241219,120100,2097582140,8640,8640,8640,8630,334
|
|
20241219,120000,2094696680,8640,8610,8640,8610,9343
|
|
20241219,115900,2014115560,8600,8590,8600,8580,3546
|
|
20241219,115800,1983627690,8600,8600,8600,8590,2487
|
|
20241219,115700,1962261280,8590,8590,8590,8590,1717
|
|
20241219,115600,1947512250,8590,8580,8590,8580,300
|
|
20241219,115500,1944935350,8590,8580,8590,8580,1547
|
|
20241219,115400,1931646640,8590,8590,8590,8580,939
|
|
20241219,115300,1923580730,8590,8590,8590,8590,947
|
|
20241219,115200,1915446000,8590,8590,8590,8580,4770
|
|
20241219,115100,1874471800,8590,8590,8600,8580,9690
|
|
20241219,115000,1791170870,8590,8590,8590,8580,1027
|
|
20241219,114900,1782355770,8590,8580,8590,8580,1198
|
|
20241219,114800,1772075260,8570,8560,8570,8560,1922
|
|
20241219,114700,1755603820,8570,8560,8570,8560,165
|
|
20241219,114600,1754189780,8570,8570,8570,8570,327
|
|
20241219,114500,1751387390,8570,8570,8570,8570,1
|
|
20241219,114400,1751378820,8580,8570,8580,8560,1807
|
|
20241219,114300,1735892940,8560,8570,8580,8560,739
|
|
20241219,114200,1729558940,8580,8570,8580,8570,11
|
|
20241219,114100,1729464660,8580,8570,8580,8570,392
|
|
20241219,114000,1726104880,8570,8570,8580,8570,83
|
|
20241219,113900,1725393350,8580,8580,8580,8560,593
|
|
20241219,113800,1720309660,8580,8570,8580,8570,4090
|
|
20241219,113700,1685257230,8560,8570,8570,8560,2222
|
|
20241219,113600,1666214940,8570,8560,8570,8560,1810
|
|
20241219,113500,1650705640,8560,8580,8580,8560,2975
|
|
20241219,113400,1625200490,8580,8570,8580,8570,465
|
|
20241219,113300,1621214570,8570,8580,8580,8570,620
|
|
20241219,113200,1615895070,8570,8580,8580,8570,850
|
|
20241219,113100,1608604110,8580,8570,8580,8570,3269
|
|
20241219,113000,1580556340,8580,8580,8580,8570,333
|
|
20241219,112900,1577700060,8570,8580,8580,8570,1041
|
|
20241219,112800,1568770240,8570,8570,8580,8570,65
|
|
20241219,112700,1568212580,8580,8570,8580,8560,1296
|
|
20241219,112600,1557105760,8560,8570,8570,8550,1283
|
|
20241219,112500,1546119120,8560,8560,8570,8560,27
|
|
20241219,112400,1545887970,8570,8560,8570,8560,462
|
|
20241219,112300,1541932720,8560,8570,8570,8560,15
|
|
20241219,112200,1541804310,8560,8560,8570,8560,536
|
|
20241219,112100,1537215800,8560,8570,8570,8560,2060
|
|
20241219,112000,1519580570,8570,8570,8570,8560,447
|
|
20241219,111900,1515749860,8570,8560,8570,8560,674
|
|
20241219,111800,1509976760,8550,8560,8560,8550,379
|
|
20241219,111700,1506733660,8560,8550,8560,8550,397
|
|
20241219,111600,1503336390,8550,8550,8550,8550,361
|
|
20241219,111500,1500249840,8550,8560,8560,8540,568
|
|
20241219,111400,1495393770,8560,8550,8560,8550,1111
|
|
20241219,111300,1485890310,8550,8550,8550,8540,338
|
|
20241219,111200,1483000510,8540,8550,8550,8530,2098
|
|
20241219,111100,1465082930,8550,8550,8550,8540,3702
|
|
20241219,111000,1433440550,8550,8540,8550,8540,344
|
|
20241219,110900,1430499810,8540,8540,8550,8540,3209
|
|
20241219,110800,1403087550,8540,8540,8540,8530,255
|
|
20241219,110700,1400910110,8540,8540,8540,8530,580
|
|
20241219,110600,1395960640,8530,8530,8530,8530,174
|
|
20241219,110500,1394476420,8530,8530,8530,8530,754
|
|
20241219,110400,1388044800,8530,8520,8530,8520,2902
|
|
20241219,110300,1363299050,8530,8540,8540,8520,889
|
|
20241219,110200,1355714230,8530,8540,8540,8530,55
|
|
20241219,110100,1355244670,8540,8540,8540,8530,1251
|
|
20241219,110000,1344572730,8530,8540,8540,8530,789
|
|
20241219,105900,1337836600,8550,8540,8550,8540,507
|
|
20241219,105800,1333503990,8550,8550,8550,8540,966
|
|
20241219,105700,1325245980,8550,8550,8550,8540,554
|
|
20241219,105600,1320510980,8550,8550,8550,8540,1220
|
|
20241219,105500,1310081000,8550,8550,8550,8540,1225
|
|
20241219,105400,1299607350,8550,8540,8550,8540,895
|
|
20241219,105300,1291960060,8540,8530,8540,8530,179
|
|
20241219,105200,1290431530,8540,8540,8550,8540,596
|
|
20241219,105100,1285338940,8550,8540,8550,8540,345
|
|
20241219,105000,1282390580,8540,8530,8540,8520,1276
|
|
20241219,104900,1271504530,8530,8540,8550,8530,2880
|
|
20241219,104800,1246897240,8540,8530,8540,8520,404
|
|
20241219,104700,1243448970,8520,8520,8530,8510,143
|
|
20241219,104600,1242230490,8520,8510,8520,8510,48
|
|
20241219,104500,1241821890,8510,8520,8520,8510,791
|
|
20241219,104400,1235084390,8520,8530,8530,8520,1065
|
|
20241219,104300,1226010570,8520,8530,8540,8520,982
|
|
20241219,104200,1217635510,8530,8530,8540,8530,908
|
|
20241219,104100,1209889090,8520,8550,8550,8520,816
|
|
20241219,104000,1202927540,8550,8550,8550,8550,376
|
|
20241219,103900,1199712740,8550,8550,8550,8530,324
|
|
20241219,103800,1196942820,8530,8540,8550,8530,6428
|
|
20241219,103700,1142023480,8540,8530,8540,8530,1341
|
|
20241219,103600,1130572550,8540,8530,8540,8520,3270
|
|
20241219,103500,1102674220,8530,8520,8530,8520,2084
|
|
20241219,103400,1084917380,8520,8510,8520,8510,537
|
|
20241219,103300,1080343260,8510,8510,8520,8510,273
|
|
20241219,103200,1078017460,8500,8520,8520,8490,452
|
|
20241219,103100,1074178400,8500,8490,8500,8490,246
|
|
20241219,103000,1072087640,8490,8500,8520,8490,590
|
|
20241219,102900,1067072400,8510,8510,8510,8500,512
|
|
20241219,102800,1062715390,8510,8510,8510,8510,144
|
|
20241219,102700,1061489950,8510,8500,8510,8500,232
|
|
20241219,102600,1059516740,8510,8520,8520,8510,722
|
|
20241219,102500,1053372330,8530,8510,8530,8510,852
|
|
20241219,102400,1046110870,8520,8510,8520,8510,457
|
|
20241219,102300,1042219020,8500,8500,8500,8500,85
|
|
20241219,102200,1041496520,8500,8500,8510,8500,617
|
|
20241219,102100,1036251680,8490,8500,8500,8490,74
|
|
20241219,102000,1035623290,8490,8490,8490,8490,370
|
|
20241219,101900,1032481990,8500,8500,8510,8500,1005
|
|
20241219,101800,1023938760,8500,8500,8500,8500,126
|
|
20241219,101700,1022867760,8510,8500,8510,8500,304
|
|
20241219,101600,1020282300,8500,8520,8520,8500,1482
|
|
20241219,101500,1007672910,8510,8520,8520,8510,85
|
|
20241219,101400,1006949550,8510,8510,8520,8510,1110
|
|
20241219,101300,997501220,8510,8510,8510,8500,894
|
|
20241219,101200,989899280,8510,8510,8510,8510,35
|
|
20241219,101100,989601430,8510,8500,8510,8500,225
|
|
20241219,101000,987687820,8510,8530,8530,8510,1970
|
|
20241219,100900,970907200,8530,8520,8530,8520,439
|
|
20241219,100800,967166570,8530,8510,8530,8510,1840
|
|
20241219,100700,951489800,8510,8500,8510,8490,2406
|
|
20241219,100600,931029750,8500,8500,8500,8500,362
|
|
20241219,100500,927952750,8500,8500,8500,8500,390
|
|
20241219,100400,924637750,8500,8500,8500,8490,403
|
|
20241219,100300,921212670,8500,8500,8500,8490,418
|
|
20241219,100200,917660090,8500,8490,8500,8480,417
|
|
20241219,100100,914116900,8490,8480,8490,8480,532
|
|
20241219,100000,909600830,8500,8490,8500,8480,612
|
|
20241219,095900,904401600,8500,8500,8500,8500,1010
|
|
20241219,095800,895816600,8500,8500,8500,8480,482
|
|
20241219,095700,891720880,8480,8500,8500,8480,368
|
|
20241219,095600,888593720,8480,8500,8500,8480,403
|
|
20241219,095500,885172500,8480,8500,8500,8480,151
|
|
20241219,095400,883891300,8500,8500,8500,8480,198
|
|
20241219,095300,882210220,8480,8480,8500,8480,636
|
|
20241219,095200,876811300,8500,8500,8500,8500,195
|
|
20241219,095100,875153800,8500,8500,8500,8500,1017
|
|
20241219,095000,866509300,8500,8500,8500,8480,2623
|
|
20241219,094900,844228400,8500,8490,8500,8480,420
|
|
20241219,094800,840661450,8490,8480,8490,8470,833
|
|
20241219,094700,833597950,8470,8480,8480,8460,1550
|
|
20241219,094600,820469630,8480,8480,8480,8470,90
|
|
20241219,094500,819707310,8470,8470,8480,8470,303
|
|
20241219,094400,817140570,8480,8470,8480,8470,705
|
|
20241219,094300,811167530,8480,8470,8480,8470,917
|
|
20241219,094200,803400290,8480,8480,8480,8480,56
|
|
20241219,094100,802925410,8480,8470,8480,8460,488
|
|
20241219,094000,798790900,8460,8460,8470,8460,455
|
|
20241219,093900,794941480,8460,8460,8460,8460,158
|
|
20241219,093800,793604800,8450,8470,8470,8450,3335
|
|
20241219,093700,765394010,8470,8460,8470,8460,1887
|
|
20241219,093600,749429770,8470,8480,8480,8460,1469
|
|
20241219,093500,736980670,8480,8490,8490,8480,1989
|
|
20241219,093400,720094660,8490,8470,8490,8470,2149
|
|
20241219,093300,701890610,8470,8460,8470,8460,384
|
|
20241219,093200,698638400,8460,8470,8470,8460,989
|
|
20241219,093100,690269800,8470,8480,8480,8470,1567
|
|
20241219,093000,676991720,8490,8500,8500,8490,456
|
|
20241219,092900,673120040,8490,8500,8500,8490,1348
|
|
20241219,092800,661668850,8500,8500,8500,8490,142
|
|
20241219,092700,660462460,8490,8490,8490,8480,1212
|
|
20241219,092600,650172590,8490,8490,8490,8490,1209
|
|
20241219,092500,639908180,8490,8480,8490,8470,2331
|
|
20241219,092400,620139870,8470,8460,8480,8460,601
|
|
20241219,092300,615051500,8460,8470,8470,8460,1016
|
|
20241219,092200,606452120,8470,8460,8470,8440,697
|
|
20241219,092100,600562710,8450,8450,8450,8430,4162
|
|
20241219,092000,565451540,8440,8430,8450,8430,783
|
|
20241219,091900,558847910,8430,8420,8430,8400,2897
|
|
20241219,091800,534496200,8420,8430,8430,8420,1933
|
|
20241219,091700,518219030,8430,8420,8430,8420,252
|
|
20241219,091600,516094750,8430,8420,8430,8420,2641
|
|
20241219,091500,493856130,8420,8410,8420,8400,1263
|
|
20241219,091400,483234850,8400,8400,8420,8390,4125
|
|
20241219,091300,448585470,8400,8390,8410,8390,4716
|
|
20241219,091200,408982670,8400,8360,8400,8360,4964
|
|
20241219,091100,367395070,8370,8360,8370,8340,2258
|
|
20241219,091000,348527410,8360,8340,8360,8340,1249
|
|
20241219,090900,338099960,8350,8340,8350,8330,1528
|
|
20241219,090800,325355620,8340,8350,8350,8340,809
|
|
20241219,090700,318608060,8340,8330,8350,8330,3141
|
|
20241219,090600,292403650,8320,8310,8330,8310,1962
|
|
20241219,090500,276086090,8310,8280,8310,8280,1034
|
|
20241219,090400,267509750,8280,8290,8300,8270,1735
|
|
20241219,090300,253144160,8290,8260,8300,8250,4275
|
|
20241219,090200,217790610,8260,8260,8260,8230,6988
|
|
20241219,090100,160156910,8260,8260,8260,8210,8961
|
|
20241219,090000,86289250,8250,8330,8330,8250,10378
|