672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,200900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,200800,2971783070,8520,8520,8520,8520,0
|
|
20241223,200700,2971783070,8520,8520,8520,8520,0
|
|
20241223,200600,2971783070,8520,8520,8520,8520,0
|
|
20241223,200500,2971783070,8520,8520,8520,8520,0
|
|
20241223,200400,2971783070,8520,8520,8520,8520,0
|
|
20241223,200300,2971783070,8520,8520,8520,8520,0
|
|
20241223,200200,2971783070,8520,8520,8520,8520,0
|
|
20241223,200100,2971783070,8520,8520,8520,8520,0
|
|
20241223,200000,2971783070,8520,8520,8520,8520,0
|
|
20241223,195900,2971783070,8520,8520,8520,8520,0
|
|
20241223,195800,2971783070,8520,8520,8520,8520,0
|
|
20241223,195700,2971783070,8520,8520,8520,8520,0
|
|
20241223,195600,2971783070,8520,8520,8520,8520,0
|
|
20241223,195500,2971783070,8520,8520,8520,8520,0
|
|
20241223,195400,2971783070,8520,8520,8520,8520,0
|
|
20241223,195300,2971783070,8520,8520,8520,8520,0
|
|
20241223,195200,2971783070,8520,8520,8520,8520,0
|
|
20241223,195100,2971783070,8520,8520,8520,8520,0
|
|
20241223,195000,2971783070,8520,8520,8520,8520,0
|
|
20241223,194900,2971783070,8520,8520,8520,8520,0
|
|
20241223,194800,2971783070,8520,8520,8520,8520,0
|
|
20241223,194700,2971783070,8520,8520,8520,8520,0
|
|
20241223,194600,2971783070,8520,8520,8520,8520,0
|
|
20241223,194500,2971783070,8520,8520,8520,8520,0
|
|
20241223,194400,2971783070,8520,8520,8520,8520,0
|
|
20241223,194300,2971783070,8520,8520,8520,8520,0
|
|
20241223,194200,2971783070,8520,8520,8520,8520,0
|
|
20241223,194100,2971783070,8520,8520,8520,8520,0
|
|
20241223,194000,2971783070,8520,8520,8520,8520,0
|
|
20241223,193900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,193800,2971783070,8520,8520,8520,8520,0
|
|
20241223,193700,2971783070,8520,8520,8520,8520,0
|
|
20241223,193600,2971783070,8520,8520,8520,8520,0
|
|
20241223,193500,2971783070,8520,8520,8520,8520,0
|
|
20241223,193400,2971783070,8520,8520,8520,8520,0
|
|
20241223,193300,2971783070,8520,8520,8520,8520,0
|
|
20241223,193200,2971783070,8520,8520,8520,8520,0
|
|
20241223,193100,2971783070,8520,8520,8520,8520,0
|
|
20241223,193000,2971783070,8520,8520,8520,8520,0
|
|
20241223,192900,2971783070,8520,8520,8520,8520,0
|
|
20241223,192800,2971783070,8520,8520,8520,8520,0
|
|
20241223,192700,2971783070,8520,8520,8520,8520,0
|
|
20241223,192600,2971783070,8520,8520,8520,8520,0
|
|
20241223,192500,2971783070,8520,8520,8520,8520,0
|
|
20241223,192400,2971783070,8520,8520,8520,8520,0
|
|
20241223,192300,2971783070,8520,8520,8520,8520,0
|
|
20241223,192200,2971783070,8520,8520,8520,8520,0
|
|
20241223,192100,2971783070,8520,8520,8520,8520,0
|
|
20241223,192000,2971783070,8520,8520,8520,8520,0
|
|
20241223,191900,2971783070,8520,8520,8520,8520,0
|
|
20241223,191800,2971783070,8520,8520,8520,8520,0
|
|
20241223,191700,2971783070,8520,8520,8520,8520,0
|
|
20241223,191600,2971783070,8520,8520,8520,8520,0
|
|
20241223,191500,2971783070,8520,8520,8520,8520,0
|
|
20241223,191400,2971783070,8520,8520,8520,8520,0
|
|
20241223,191300,2971783070,8520,8520,8520,8520,0
|
|
20241223,191200,2971783070,8520,8520,8520,8520,0
|
|
20241223,191100,2971783070,8520,8520,8520,8520,0
|
|
20241223,191000,2971783070,8520,8520,8520,8520,0
|
|
20241223,190900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,190800,2971783070,8520,8520,8520,8520,0
|
|
20241223,190700,2971783070,8520,8520,8520,8520,0
|
|
20241223,190600,2971783070,8520,8520,8520,8520,0
|
|
20241223,190500,2971783070,8520,8520,8520,8520,0
|
|
20241223,190400,2971783070,8520,8520,8520,8520,0
|
|
20241223,190300,2971783070,8520,8520,8520,8520,0
|
|
20241223,190200,2971783070,8520,8520,8520,8520,0
|
|
20241223,190100,2971783070,8520,8520,8520,8520,0
|
|
20241223,190000,2971783070,8520,8520,8520,8520,0
|
|
20241223,185900,2971783070,8520,8520,8520,8520,0
|
|
20241223,185800,2971783070,8520,8520,8520,8520,0
|
|
20241223,185700,2971783070,8520,8520,8520,8520,0
|
|
20241223,185600,2971783070,8520,8520,8520,8520,0
|
|
20241223,185500,2971783070,8520,8520,8520,8520,0
|
|
20241223,185400,2971783070,8520,8520,8520,8520,0
|
|
20241223,185300,2971783070,8520,8520,8520,8520,0
|
|
20241223,185200,2971783070,8520,8520,8520,8520,0
|
|
20241223,185100,2971783070,8520,8520,8520,8520,0
|
|
20241223,185000,2971783070,8520,8520,8520,8520,0
|
|
20241223,184900,2971783070,8520,8520,8520,8520,0
|
|
20241223,184800,2971783070,8520,8520,8520,8520,0
|
|
20241223,184700,2971783070,8520,8520,8520,8520,0
|
|
20241223,184600,2971783070,8520,8520,8520,8520,0
|
|
20241223,184500,2971783070,8520,8520,8520,8520,0
|
|
20241223,184400,2971783070,8520,8520,8520,8520,0
|
|
20241223,184300,2971783070,8520,8520,8520,8520,0
|
|
20241223,184200,2971783070,8520,8520,8520,8520,0
|
|
20241223,184100,2971783070,8520,8520,8520,8520,0
|
|
20241223,184000,2971783070,8520,8520,8520,8520,0
|
|
20241223,183900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,183800,2971783070,8520,8520,8520,8520,0
|
|
20241223,183700,2971783070,8520,8520,8520,8520,0
|
|
20241223,183600,2971783070,8520,8520,8520,8520,0
|
|
20241223,183500,2971783070,8520,8520,8520,8520,0
|
|
20241223,183400,2971783070,8520,8520,8520,8520,0
|
|
20241223,183300,2971783070,8520,8520,8520,8520,0
|
|
20241223,183200,2971783070,8520,8520,8520,8520,0
|
|
20241223,183100,2971783070,8520,8520,8520,8520,0
|
|
20241223,183000,2971783070,8520,8520,8520,8520,0
|
|
20241223,182900,2971783070,8520,8520,8520,8520,0
|
|
20241223,182800,2971783070,8520,8520,8520,8520,0
|
|
20241223,182700,2971783070,8520,8520,8520,8520,0
|
|
20241223,182600,2971783070,8520,8520,8520,8520,0
|
|
20241223,182500,2971783070,8520,8520,8520,8520,0
|
|
20241223,182400,2971783070,8520,8520,8520,8520,0
|
|
20241223,182300,2971783070,8520,8520,8520,8520,0
|
|
20241223,182200,2971783070,8520,8520,8520,8520,0
|
|
20241223,182100,2971783070,8520,8520,8520,8520,0
|
|
20241223,182000,2971783070,8520,8520,8520,8520,0
|
|
20241223,181900,2971783070,8520,8520,8520,8520,0
|
|
20241223,181800,2971783070,8520,8520,8520,8520,0
|
|
20241223,181700,2971783070,8520,8520,8520,8520,0
|
|
20241223,181600,2971783070,8520,8520,8520,8520,0
|
|
20241223,181500,2971783070,8520,8520,8520,8520,0
|
|
20241223,181400,2971783070,8520,8520,8520,8520,0
|
|
20241223,181300,2971783070,8520,8520,8520,8520,0
|
|
20241223,181200,2971783070,8520,8520,8520,8520,0
|
|
20241223,181100,2971783070,8520,8520,8520,8520,0
|
|
20241223,181000,2971783070,8520,8520,8520,8520,0
|
|
20241223,180900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,180800,2971783070,8520,8520,8520,8520,0
|
|
20241223,180700,2971783070,8520,8520,8520,8520,0
|
|
20241223,180600,2971783070,8520,8520,8520,8520,0
|
|
20241223,180500,2971783070,8520,8520,8520,8520,0
|
|
20241223,180400,2971783070,8520,8520,8520,8520,0
|
|
20241223,180300,2971783070,8520,8520,8520,8520,0
|
|
20241223,180200,2971783070,8520,8520,8520,8520,0
|
|
20241223,180100,2971783070,8520,8520,8520,8520,0
|
|
20241223,180000,2971783070,8520,8520,8520,8520,0
|
|
20241223,175900,2971783070,8520,8520,8520,8520,0
|
|
20241223,175800,2971783070,8520,8520,8520,8520,0
|
|
20241223,175700,2971783070,8520,8520,8520,8520,0
|
|
20241223,175600,2971783070,8520,8520,8520,8520,0
|
|
20241223,175500,2971783070,8520,8520,8520,8520,0
|
|
20241223,175400,2971783070,8520,8520,8520,8520,0
|
|
20241223,175300,2971783070,8520,8520,8520,8520,0
|
|
20241223,175200,2971783070,8520,8520,8520,8520,0
|
|
20241223,175100,2971783070,8520,8520,8520,8520,0
|
|
20241223,175000,2971783070,8520,8520,8520,8520,0
|
|
20241223,174900,2971783070,8520,8520,8520,8520,0
|
|
20241223,174800,2971783070,8520,8520,8520,8520,0
|
|
20241223,174700,2971783070,8520,8520,8520,8520,0
|
|
20241223,174600,2971783070,8520,8520,8520,8520,0
|
|
20241223,174500,2971783070,8520,8520,8520,8520,0
|
|
20241223,174400,2971783070,8520,8520,8520,8520,0
|
|
20241223,174300,2971783070,8520,8520,8520,8520,0
|
|
20241223,174200,2971783070,8520,8520,8520,8520,0
|
|
20241223,174100,2971783070,8520,8520,8520,8520,0
|
|
20241223,174000,2971783070,8520,8520,8520,8520,0
|
|
20241223,173900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,173800,2971783070,8520,8520,8520,8520,0
|
|
20241223,173700,2971783070,8520,8520,8520,8520,0
|
|
20241223,173600,2971783070,8520,8520,8520,8520,0
|
|
20241223,173500,2971783070,8520,8520,8520,8520,0
|
|
20241223,173400,2971783070,8520,8520,8520,8520,0
|
|
20241223,173300,2971783070,8520,8520,8520,8520,0
|
|
20241223,173200,2971783070,8520,8520,8520,8520,0
|
|
20241223,173100,2971783070,8520,8520,8520,8520,0
|
|
20241223,173000,2971783070,8520,8520,8520,8520,0
|
|
20241223,172900,2971783070,8520,8520,8520,8520,0
|
|
20241223,172800,2971783070,8520,8520,8520,8520,0
|
|
20241223,172700,2971783070,8520,8520,8520,8520,0
|
|
20241223,172600,2971783070,8520,8520,8520,8520,0
|
|
20241223,172500,2971783070,8520,8520,8520,8520,0
|
|
20241223,172400,2971783070,8520,8520,8520,8520,0
|
|
20241223,172300,2971783070,8520,8520,8520,8520,0
|
|
20241223,172200,2971783070,8520,8520,8520,8520,0
|
|
20241223,172100,2971783070,8520,8520,8520,8520,0
|
|
20241223,172000,2971783070,8520,8520,8520,8520,0
|
|
20241223,171900,2971783070,8520,8520,8520,8520,0
|
|
20241223,171800,2971783070,8520,8520,8520,8520,0
|
|
20241223,171700,2971783070,8520,8520,8520,8520,0
|
|
20241223,171600,2971783070,8520,8520,8520,8520,0
|
|
20241223,171500,2971783070,8520,8520,8520,8520,0
|
|
20241223,171400,2971783070,8520,8520,8520,8520,0
|
|
20241223,171300,2971783070,8520,8520,8520,8520,0
|
|
20241223,171200,2971783070,8520,8520,8520,8520,0
|
|
20241223,171100,2971783070,8520,8520,8520,8520,0
|
|
20241223,171000,2971783070,8520,8520,8520,8520,0
|
|
20241223,170900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,170800,2971783070,8520,8520,8520,8520,0
|
|
20241223,170700,2971783070,8520,8520,8520,8520,0
|
|
20241223,170600,2971783070,8520,8520,8520,8520,0
|
|
20241223,170500,2971783070,8520,8520,8520,8520,0
|
|
20241223,170400,2971783070,8520,8520,8520,8520,0
|
|
20241223,170300,2971783070,8520,8520,8520,8520,0
|
|
20241223,170200,2971783070,8520,8520,8520,8520,0
|
|
20241223,170100,2971783070,8520,8520,8520,8520,0
|
|
20241223,170000,2971783070,8520,8520,8520,8520,0
|
|
20241223,165900,2971783070,8520,8520,8520,8520,0
|
|
20241223,165800,2971783070,8520,8520,8520,8520,0
|
|
20241223,165700,2971783070,8520,8520,8520,8520,0
|
|
20241223,165600,2971783070,8520,8520,8520,8520,0
|
|
20241223,165500,2971783070,8520,8520,8520,8520,0
|
|
20241223,165400,2971783070,8520,8520,8520,8520,0
|
|
20241223,165300,2971783070,8520,8520,8520,8520,0
|
|
20241223,165200,2971783070,8520,8520,8520,8520,0
|
|
20241223,165100,2971783070,8520,8520,8520,8520,0
|
|
20241223,165000,2971783070,8520,8520,8520,8520,0
|
|
20241223,164900,2971783070,8520,8520,8520,8520,0
|
|
20241223,164800,2971783070,8520,8520,8520,8520,0
|
|
20241223,164700,2971783070,8520,8520,8520,8520,0
|
|
20241223,164600,2971783070,8520,8520,8520,8520,0
|
|
20241223,164500,2971783070,8520,8520,8520,8520,0
|
|
20241223,164400,2971783070,8520,8520,8520,8520,0
|
|
20241223,164300,2971783070,8520,8520,8520,8520,0
|
|
20241223,164200,2971783070,8520,8520,8520,8520,0
|
|
20241223,164100,2971783070,8520,8520,8520,8520,0
|
|
20241223,164000,2971783070,8520,8520,8520,8520,0
|
|
20241223,163900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,163800,2971783070,8520,8520,8520,8520,0
|
|
20241223,163700,2971783070,8520,8520,8520,8520,0
|
|
20241223,163600,2971783070,8520,8520,8520,8520,0
|
|
20241223,163500,2971783070,8520,8520,8520,8520,0
|
|
20241223,163400,2971783070,8520,8520,8520,8520,0
|
|
20241223,163300,2971783070,8520,8520,8520,8520,0
|
|
20241223,163200,2971783070,8520,8520,8520,8520,0
|
|
20241223,163100,2971783070,8520,8520,8520,8520,0
|
|
20241223,163000,2971783070,8520,8520,8520,8520,0
|
|
20241223,162900,2971783070,8520,8520,8520,8520,0
|
|
20241223,162800,2971783070,8520,8520,8520,8520,0
|
|
20241223,162700,2971783070,8520,8520,8520,8520,0
|
|
20241223,162600,2971783070,8520,8520,8520,8520,0
|
|
20241223,162500,2971783070,8520,8520,8520,8520,0
|
|
20241223,162400,2971783070,8520,8520,8520,8520,0
|
|
20241223,162300,2971783070,8520,8520,8520,8520,0
|
|
20241223,162200,2971783070,8520,8520,8520,8520,0
|
|
20241223,162100,2971783070,8520,8520,8520,8520,0
|
|
20241223,162000,2971783070,8520,8520,8520,8520,0
|
|
20241223,161900,2971783070,8520,8520,8520,8520,0
|
|
20241223,161800,2971783070,8520,8520,8520,8520,0
|
|
20241223,161700,2971783070,8520,8520,8520,8520,0
|
|
20241223,161600,2971783070,8520,8520,8520,8520,0
|
|
20241223,161500,2971783070,8520,8520,8520,8520,0
|
|
20241223,161400,2971783070,8520,8520,8520,8520,0
|
|
20241223,161300,2971783070,8520,8520,8520,8520,0
|
|
20241223,161200,2971783070,8520,8520,8520,8520,0
|
|
20241223,161100,2971783070,8520,8520,8520,8520,0
|
|
20241223,161000,2971783070,8520,8520,8520,8520,0
|
|
20241223,160900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,160800,2971783070,8520,8520,8520,8520,0
|
|
20241223,160700,2971783070,8520,8520,8520,8520,0
|
|
20241223,160600,2971783070,8520,8520,8520,8520,0
|
|
20241223,160500,2971783070,8520,8520,8520,8520,0
|
|
20241223,160400,2971783070,8520,8520,8520,8520,0
|
|
20241223,160300,2971783070,8520,8520,8520,8520,0
|
|
20241223,160200,2971783070,8520,8520,8520,8520,0
|
|
20241223,160100,2971783070,8520,8520,8520,8520,0
|
|
20241223,160000,2971783070,8520,8520,8520,8520,0
|
|
20241223,155900,2971783070,8520,8520,8520,8520,0
|
|
20241223,155800,2971783070,8520,8520,8520,8520,0
|
|
20241223,155700,2971783070,8520,8520,8520,8520,0
|
|
20241223,155600,2971783070,8520,8520,8520,8520,0
|
|
20241223,155500,2971783070,8520,8520,8520,8520,0
|
|
20241223,155400,2971783070,8520,8520,8520,8520,0
|
|
20241223,155300,2971783070,8520,8520,8520,8520,0
|
|
20241223,155200,2971783070,8520,8520,8520,8520,0
|
|
20241223,155100,2971783070,8520,8520,8520,8520,0
|
|
20241223,155000,2971783070,8520,8520,8520,8520,0
|
|
20241223,154900,2971783070,8520,8520,8520,8520,0
|
|
20241223,154800,2971783070,8520,8520,8520,8520,0
|
|
20241223,154700,2971783070,8520,8520,8520,8520,0
|
|
20241223,154600,2971783070,8520,8520,8520,8520,0
|
|
20241223,154500,2971783070,8520,8520,8520,8520,0
|
|
20241223,154400,2971783070,8520,8520,8520,8520,0
|
|
20241223,154300,2971783070,8520,8520,8520,8520,0
|
|
20241223,154200,2971783070,8520,8520,8520,8520,0
|
|
20241223,154100,2971783070,8520,8520,8520,8520,0
|
|
20241223,154000,2971783070,8520,8520,8520,8520,0
|
|
20241223,153900,2971783070,8520,8520,8520,8520,10847
|
|
20241223,153800,2971783070,8520,8520,8520,8520,0
|
|
20241223,153700,2971783070,8520,8520,8520,8520,0
|
|
20241223,153600,2971783070,8520,8520,8520,8520,0
|
|
20241223,153500,2971783070,8520,8520,8520,8520,0
|
|
20241223,153400,2971783070,8520,8520,8520,8520,0
|
|
20241223,153300,2971783070,8520,8520,8520,8520,0
|
|
20241223,153200,2971783070,8520,8520,8520,8520,0
|
|
20241223,153100,2971783070,8520,8520,8520,8520,0
|
|
20241223,153000,2971783070,8520,8520,8520,8520,10847
|
|
20241223,152900,2879366630,8480,8480,8480,8480,0
|
|
20241223,152800,2879366630,8480,8480,8480,8480,0
|
|
20241223,152700,2879366630,8480,8480,8480,8480,0
|
|
20241223,152600,2879366630,8480,8480,8480,8480,0
|
|
20241223,152500,2879366630,8480,8480,8480,8480,0
|
|
20241223,152400,2879366630,8480,8480,8480,8480,0
|
|
20241223,152300,2879366630,8480,8480,8480,8480,0
|
|
20241223,152200,2879366630,8480,8480,8480,8480,0
|
|
20241223,152100,2879366630,8480,8480,8480,8480,0
|
|
20241223,152000,2879366630,8480,8480,8480,8480,0
|
|
20241223,151900,2879366630,8480,8450,8490,8450,1332
|
|
20241223,151800,2868089910,8430,8460,8470,8420,9426
|
|
20241223,151700,2788584410,8430,8500,8500,8430,18267
|
|
20241223,151600,2634253710,8480,8490,8500,8480,1493
|
|
20241223,151500,2621583310,8490,8490,8500,8490,225
|
|
20241223,151400,2619671420,8490,8490,8500,8490,135
|
|
20241223,151300,2618525260,8500,8500,8500,8490,231
|
|
20241223,151200,2616563320,8500,8500,8510,8500,295
|
|
20241223,151100,2614054030,8510,8510,8510,8500,482
|
|
20241223,151000,2609956760,8510,8510,8510,8500,100
|
|
20241223,150900,2609105820,8500,8500,8510,8500,190
|
|
20241223,150800,2607489660,8500,8500,8500,8490,1211
|
|
20241223,150700,2597196730,8500,8490,8500,8490,473
|
|
20241223,150600,2593178390,8490,8490,8500,8490,364
|
|
20241223,150500,2590087910,8500,8500,8500,8490,109
|
|
20241223,150400,2589161470,8500,8500,8500,8490,3241
|
|
20241223,150300,2561612980,8500,8500,8510,8500,496
|
|
20241223,150200,2557396970,8500,8510,8510,8500,1332
|
|
20241223,150100,2546066160,8520,8520,8530,8520,235
|
|
20241223,150000,2544063950,8520,8520,8520,8520,358
|
|
20241223,145900,2541013790,8530,8520,8530,8520,229
|
|
20241223,145800,2539062140,8520,8520,8520,8510,160
|
|
20241223,145700,2537699990,8510,8520,8520,8510,2859
|
|
20241223,145600,2513361100,8520,8520,8520,8510,1239
|
|
20241223,145500,2502808270,8530,8530,8530,8530,59
|
|
20241223,145400,2502305000,8520,8520,8520,8510,906
|
|
20241223,145300,2494590720,8520,8520,8520,8510,344
|
|
20241223,145200,2491660580,8520,8520,8520,8520,1371
|
|
20241223,145100,2479979660,8520,8520,8520,8520,396
|
|
20241223,145000,2476605740,8520,8530,8530,8520,1124
|
|
20241223,144900,2467028680,8520,8530,8530,8520,479
|
|
20241223,144800,2462942840,8540,8530,8540,8520,2024
|
|
20241223,144700,2445689350,8540,8530,8540,8530,1086
|
|
20241223,144600,2436417410,8530,8530,8540,8530,372
|
|
20241223,144500,2433243680,8530,8550,8560,8530,2970
|
|
20241223,144400,2407877400,8550,8550,8550,8540,396
|
|
20241223,144300,2404491680,8550,8540,8550,8540,535
|
|
20241223,144200,2399917500,8550,8540,8550,8540,547
|
|
20241223,144100,2395240820,8550,8540,8550,8540,146
|
|
20241223,144000,2393992650,8550,8550,8550,8540,124
|
|
20241223,143900,2392932910,8550,8550,8550,8540,97
|
|
20241223,143800,2392103570,8550,8550,8550,8550,67
|
|
20241223,143700,2391530720,8550,8550,8560,8550,955
|
|
20241223,143600,2383358930,8550,8550,8550,8540,1319
|
|
20241223,143500,2372081570,8550,8550,8550,8550,107
|
|
20241223,143400,2371166720,8550,8560,8570,8550,871
|
|
20241223,143300,2363715970,8550,8570,8570,8550,277
|
|
20241223,143200,2361344690,8560,8560,8570,8560,276
|
|
20241223,143100,2358980980,8560,8550,8560,8550,1064
|
|
20241223,143000,2349883030,8550,8560,8560,8550,1208
|
|
20241223,142900,2339553490,8560,8570,8570,8560,272
|
|
20241223,142800,2337224600,8570,8570,8570,8570,1
|
|
20241223,142700,2337216030,8570,8570,8570,8560,315
|
|
20241223,142600,2334518010,8570,8560,8570,8550,912
|
|
20241223,142500,2326710730,8550,8550,8560,8550,77
|
|
20241223,142400,2326051810,8560,8560,8570,8550,304
|
|
20241223,142300,2323449350,8570,8570,8570,8570,57
|
|
20241223,142200,2322960860,8570,8570,8570,8560,82
|
|
20241223,142100,2322258320,8570,8570,8570,8560,1038
|
|
20241223,142000,2313372230,8570,8570,8570,8570,117
|
|
20241223,141900,2312369540,8560,8560,8560,8560,520
|
|
20241223,141800,2307918340,8550,8550,8560,8540,3126
|
|
20241223,141700,2281189220,8550,8540,8550,8540,76
|
|
20241223,141600,2280539460,8550,8540,8550,8540,161
|
|
20241223,141500,2279163160,8540,8550,8550,8540,74
|
|
20241223,141400,2278530620,8540,8550,8550,8540,63
|
|
20241223,141300,2277992020,8540,8550,8550,8540,117
|
|
20241223,141200,2276992260,8550,8550,8550,8550,2
|
|
20241223,141100,2276975160,8550,8560,8560,8550,791
|
|
20241223,141000,2270212100,8560,8550,8560,8550,465
|
|
20241223,140900,2266231720,8550,8570,8570,8540,3720
|
|
20241223,140800,2234420530,8570,8540,8570,8540,4402
|
|
20241223,140700,2196759280,8550,8540,8550,8540,278
|
|
20241223,140600,2194384580,8540,8540,8550,8540,1414
|
|
20241223,140500,2182307790,8540,8560,8560,8540,449
|
|
20241223,140400,2178467740,8560,8550,8560,8550,330
|
|
20241223,140300,2175643380,8550,8550,8560,8550,200
|
|
20241223,140200,2173931800,8550,8560,8560,8550,244
|
|
20241223,140100,2171843960,8560,8550,8560,8550,99
|
|
20241223,140000,2170996820,8560,8540,8560,8540,777
|
|
20241223,135900,2164351320,8550,8550,8550,8540,618
|
|
20241223,135800,2159067530,8540,8550,8550,8540,75
|
|
20241223,135700,2158426340,8550,8540,8550,8540,132
|
|
20241223,135600,2157297910,8550,8550,8550,8540,246
|
|
20241223,135500,2155195670,8550,8550,8550,8540,638
|
|
20241223,135400,2149740920,8550,8540,8550,8540,66
|
|
20241223,135300,2149176700,8540,8540,8550,8540,128
|
|
20241223,135200,2148082840,8550,8550,8550,8540,76
|
|
20241223,135100,2147433200,8540,8550,8550,8540,214
|
|
20241223,135000,2145603980,8550,8540,8550,8540,178
|
|
20241223,134900,2144082640,8550,8540,8550,8540,92
|
|
20241223,134800,2143296340,8540,8540,8550,8540,1015
|
|
20241223,134700,2134618790,8550,8540,8550,8540,67
|
|
20241223,134600,2134046030,8550,8540,8550,8540,330
|
|
20241223,134500,2131227250,8540,8550,8550,8540,282
|
|
20241223,134400,2128816390,8550,8550,8550,8540,77
|
|
20241223,134300,2128158080,8540,8570,8570,8540,1356
|
|
20241223,134200,2116561810,8560,8570,8570,8560,60
|
|
20241223,134100,2116048110,8570,8560,8570,8560,172
|
|
20241223,134000,2114575210,8560,8560,8570,8560,168
|
|
20241223,133900,2113136550,8570,8570,8570,8560,196
|
|
20241223,133800,2111456920,8560,8550,8560,8550,686
|
|
20241223,133700,2105587170,8550,8560,8560,8550,667
|
|
20241223,133600,2099877660,8570,8570,8570,8570,58
|
|
20241223,133500,2099380600,8560,8560,8560,8560,457
|
|
20241223,133400,2095468680,8560,8560,8560,8560,67
|
|
20241223,133300,2094895160,8550,8540,8560,8540,220
|
|
20241223,133200,2093012830,8540,8540,8540,8530,88
|
|
20241223,133100,2092261360,8530,8540,8540,8530,60
|
|
20241223,133000,2091748970,8530,8530,8540,8530,381
|
|
20241223,132900,2088496630,8530,8550,8550,8530,1425
|
|
20241223,132800,2076328500,8550,8550,8550,8550,1267
|
|
20241223,132700,2065495650,8540,8570,8570,8530,6143
|
|
20241223,132600,2013043420,8570,8570,8570,8570,115
|
|
20241223,132500,2012057870,8570,8560,8570,8560,170
|
|
20241223,132400,2010601230,8570,8570,8570,8570,129
|
|
20241223,132300,2009495700,8570,8570,8570,8570,141
|
|
20241223,132200,2008287330,8560,8560,8560,8560,909
|
|
20241223,132100,2000506290,8560,8560,8560,8560,82
|
|
20241223,132000,1999804370,8550,8550,8550,8540,1344
|
|
20241223,131900,1988313220,8550,8550,8550,8550,175
|
|
20241223,131800,1986816970,8540,8550,8560,8540,156
|
|
20241223,131700,1985483350,8550,8550,8550,8550,448
|
|
20241223,131600,1981652950,8540,8560,8560,8540,683
|
|
20241223,131500,1975812470,8560,8550,8560,8550,121
|
|
20241223,131400,1974777260,8550,8550,8550,8550,148
|
|
20241223,131300,1973511860,8550,8550,8560,8550,303
|
|
20241223,131200,1970920630,8550,8560,8560,8550,150
|
|
20241223,131100,1969637390,8560,8560,8560,8550,130
|
|
20241223,131000,1968525110,8560,8560,8560,8560,9
|
|
20241223,130900,1968448070,8560,8550,8560,8550,208
|
|
20241223,130800,1966668660,8550,8550,8550,8550,5
|
|
20241223,130700,1966625910,8540,8540,8540,8540,24
|
|
20241223,130600,1966420950,8550,8550,8560,8550,190
|
|
20241223,130500,1964796250,8550,8540,8550,8540,24
|
|
20241223,130400,1964591100,8550,8550,8550,8550,282
|
|
20241223,130300,1962180000,8550,8560,8560,8550,24
|
|
20241223,130200,1961974680,8560,8560,8560,8560,5
|
|
20241223,130100,1961931880,8560,8550,8560,8550,250
|
|
20241223,130000,1959792080,8550,8560,8560,8550,183
|
|
20241223,125900,1958226200,8560,8560,8560,8560,178
|
|
20241223,125800,1956702520,8550,8550,8560,8550,1155
|
|
20241223,125700,1946817270,8550,8540,8550,8540,512
|
|
20241223,125600,1942440840,8540,8540,8540,8540,175
|
|
20241223,125500,1940946340,8530,8540,8540,8530,65
|
|
20241223,125400,1940391290,8560,8560,8560,8560,27
|
|
20241223,125300,1940160170,8550,8550,8550,8550,54
|
|
20241223,125200,1939698470,8560,8560,8560,8530,567
|
|
20241223,125100,1934858680,8550,8550,8550,8550,9
|
|
20241223,125000,1934781730,8550,8540,8550,8530,335
|
|
20241223,124900,1931919970,8530,8530,8540,8530,77
|
|
20241223,124800,1931263060,8540,8540,8540,8540,7
|
|
20241223,124700,1931203280,8540,8530,8540,8530,172
|
|
20241223,124600,1929734500,8530,8530,8530,8530,0
|
|
20241223,124500,1929734500,8530,8540,8540,8530,1100
|
|
20241223,124400,1920340700,8540,8540,8540,8540,0
|
|
20241223,124300,1920340700,8540,8540,8540,8540,10
|
|
20241223,124200,1920255300,8540,8560,8560,8540,315
|
|
20241223,124100,1917562140,8550,8550,8550,8550,320
|
|
20241223,124000,1914826140,8540,8540,8540,8540,22
|
|
20241223,123900,1914638260,8540,8540,8540,8540,18
|
|
20241223,123800,1914484540,8540,8540,8540,8540,0
|
|
20241223,123700,1914484540,8540,8530,8540,8530,197
|
|
20241223,123600,1912802320,8530,8540,8540,8530,268
|
|
20241223,123500,1910514200,8530,8530,8530,8530,1
|
|
20241223,123400,1910505670,8530,8530,8530,8530,6
|
|
20241223,123300,1910454490,8530,8530,8540,8530,228
|
|
20241223,123200,1908507650,8530,8530,8530,8530,0
|
|
20241223,123100,1908507650,8530,8530,8530,8530,31
|
|
20241223,123000,1908243220,8530,8540,8540,8530,452
|
|
20241223,122900,1904383560,8540,8540,8540,8540,491
|
|
20241223,122800,1900190420,8540,8540,8540,8530,407
|
|
20241223,122700,1896716000,8540,8530,8540,8530,221
|
|
20241223,122600,1894829150,8530,8530,8530,8530,46
|
|
20241223,122500,1894436770,8530,8530,8530,8530,85
|
|
20241223,122400,1893711720,8530,8550,8550,8530,692
|
|
20241223,122300,1887796120,8550,8550,8550,8530,205
|
|
20241223,122200,1886043950,8530,8530,8530,8530,16
|
|
20241223,122100,1885907470,8550,8550,8550,8550,0
|
|
20241223,122000,1885907470,8550,8530,8550,8530,125
|
|
20241223,121900,1884839690,8530,8530,8530,8530,10
|
|
20241223,121800,1884754390,8530,8530,8540,8530,259
|
|
20241223,121700,1882544030,8530,8530,8530,8530,31
|
|
20241223,121600,1882279600,8530,8530,8530,8530,10
|
|
20241223,121500,1882194300,8530,8530,8530,8520,601
|
|
20241223,121400,1877069700,8540,8550,8550,8540,215
|
|
20241223,121300,1875233510,8550,8540,8560,8540,423
|
|
20241223,121200,1871617440,8550,8550,8560,8540,71
|
|
20241223,121100,1871010960,8550,8550,8550,8540,510
|
|
20241223,121000,1866650560,8550,8550,8550,8550,2
|
|
20241223,120900,1866633460,8550,8550,8550,8550,9
|
|
20241223,120800,1866556510,8530,8530,8530,8530,5
|
|
20241223,120700,1866513860,8550,8530,8550,8530,49
|
|
20241223,120600,1866095850,8530,8530,8550,8530,96
|
|
20241223,120500,1865276770,8530,8540,8550,8530,3229
|
|
20241223,120400,1837679460,8530,8530,8530,8530,49
|
|
20241223,120300,1837261490,8530,8530,8530,8530,165
|
|
20241223,120200,1835854040,8530,8530,8530,8530,20
|
|
20241223,120100,1835683440,8530,8540,8540,8530,10
|
|
20241223,120000,1835598120,8530,8530,8540,8530,179
|
|
20241223,115900,1834071240,8530,8520,8530,8520,315
|
|
20241223,115800,1831385470,8510,8520,8520,8510,759
|
|
20241223,115700,1824923920,8520,8520,8520,8510,716
|
|
20241223,115600,1818825600,8520,8530,8530,8520,11
|
|
20241223,115500,1818731860,8520,8520,8530,8520,308
|
|
20241223,115400,1816107550,8520,8520,8520,8520,71
|
|
20241223,115300,1815502630,8520,8520,8520,8520,150
|
|
20241223,115200,1814224630,8520,8520,8520,8520,0
|
|
20241223,115100,1814224630,8520,8520,8520,8520,73
|
|
20241223,115000,1813602670,8520,8520,8520,8520,93
|
|
20241223,114900,1812810310,8520,8520,8530,8520,160
|
|
20241223,114800,1811447000,8520,8530,8530,8520,82
|
|
20241223,114700,1810748340,8520,8520,8520,8520,0
|
|
20241223,114600,1810748340,8520,8520,8520,8520,170
|
|
20241223,114500,1809299940,8510,8510,8510,8510,15
|
|
20241223,114400,1809172290,8510,8510,8510,8510,2
|
|
20241223,114300,1809155270,8510,8510,8510,8510,0
|
|
20241223,114200,1809155270,8510,8520,8520,8510,75
|
|
20241223,114100,1808516770,8520,8510,8520,8510,140
|
|
20241223,114000,1807324570,8510,8510,8510,8510,49
|
|
20241223,113900,1806907580,8510,8530,8530,8510,13
|
|
20241223,113800,1806796850,8530,8520,8530,8520,20
|
|
20241223,113700,1806626300,8510,8520,8530,8510,141
|
|
20241223,113600,1805424840,8510,8530,8530,8510,444
|
|
20241223,113500,1801641580,8530,8530,8530,8530,0
|
|
20241223,113400,1801641580,8530,8530,8530,8520,38
|
|
20241223,113300,1801317450,8520,8520,8520,8520,286
|
|
20241223,113200,1798880730,8520,8520,8520,8520,55
|
|
20241223,113100,1798412130,8520,8510,8520,8510,125
|
|
20241223,113000,1797347180,8510,8520,8520,8510,155
|
|
20241223,112900,1796026780,8530,8510,8530,8510,112
|
|
20241223,112800,1795072120,8510,8510,8510,8510,50
|
|
20241223,112700,1794646620,8510,8520,8520,8510,84
|
|
20241223,112600,1793931120,8520,8520,8520,8510,84
|
|
20241223,112500,1793215740,8520,8500,8520,8500,128
|
|
20241223,112400,1792126460,8500,8510,8510,8500,294
|
|
20241223,112300,1789627210,8510,8510,8510,8510,27
|
|
20241223,112200,1789397440,8520,8510,8520,8500,442
|
|
20241223,112100,1785636720,8510,8510,8510,8510,20
|
|
20241223,112000,1785466520,8520,8500,8520,8500,82
|
|
20241223,111900,1784768500,8500,8510,8510,8500,469
|
|
20241223,111800,1780778500,8500,8510,8510,8500,75
|
|
20241223,111700,1780140950,8510,8510,8510,8500,123
|
|
20241223,111600,1779094720,8510,8510,8510,8510,197
|
|
20241223,111500,1777418250,8510,8510,8510,8510,180
|
|
20241223,111400,1775886450,8500,8500,8500,8500,0
|
|
20241223,111300,1775886450,8500,8500,8520,8500,158
|
|
20241223,111200,1774541250,8500,8510,8520,8500,268
|
|
20241223,111100,1772261170,8510,8510,8510,8510,611
|
|
20241223,111000,1767061560,8510,8520,8520,8510,224
|
|
20241223,110900,1765154080,8520,8520,8520,8510,89
|
|
20241223,110800,1764395850,8520,8520,8520,8520,7
|
|
20241223,110700,1764336210,8520,8520,8520,8520,17
|
|
20241223,110600,1764191370,8520,8520,8520,8520,6
|
|
20241223,110500,1764140250,8520,8510,8520,8510,823
|
|
20241223,110400,1757136490,8510,8510,8510,8510,340
|
|
20241223,110300,1754243090,8510,8500,8510,8500,114
|
|
20241223,110200,1753273450,8500,8500,8500,8500,51
|
|
20241223,110100,1752839950,8510,8510,8520,8500,250
|
|
20241223,110000,1750713140,8510,8520,8520,8510,408
|
|
20241223,105900,1747241000,8520,8520,8520,8520,0
|
|
20241223,105800,1747241000,8520,8530,8530,8510,1001
|
|
20241223,105700,1738706160,8530,8530,8530,8530,90
|
|
20241223,105600,1737938460,8520,8530,8540,8520,2110
|
|
20241223,105500,1719959120,8530,8520,8530,8510,1298
|
|
20241223,105400,1708894510,8520,8510,8540,8480,9526
|
|
20241223,105300,1627917440,8510,8540,8540,8480,4711
|
|
20241223,105200,1587839620,8540,8540,8540,8520,1729
|
|
20241223,105100,1573093150,8540,8560,8560,8540,139
|
|
20241223,105000,1571903490,8560,8560,8560,8540,69
|
|
20241223,104900,1571313630,8560,8550,8560,8550,102
|
|
20241223,104800,1570440610,8540,8550,8550,8540,728
|
|
20241223,104700,1564217010,8550,8550,8550,8550,328
|
|
20241223,104600,1561412610,8550,8560,8560,8550,75
|
|
20241223,104500,1560771210,8550,8560,8560,8550,229
|
|
20241223,104400,1558813130,8560,8540,8560,8540,259
|
|
20241223,104300,1556598490,8560,8530,8560,8530,1576
|
|
20241223,104200,1543131910,8530,8560,8560,8530,1765
|
|
20241223,104100,1528044750,8540,8550,8570,8530,6027
|
|
20241223,104000,1476607260,8550,8570,8580,8540,5821
|
|
20241223,103900,1426866180,8570,8570,8570,8570,17
|
|
20241223,103800,1426720490,8560,8570,8570,8560,94
|
|
20241223,103700,1425914960,8570,8570,8570,8570,118
|
|
20241223,103600,1424903700,8570,8580,8580,8570,138
|
|
20241223,103500,1423720980,8570,8570,8570,8550,12252
|
|
20241223,103400,1318725050,8570,8580,8580,8570,587
|
|
20241223,103300,1313689970,8580,8580,8580,8580,579
|
|
20241223,103200,1308722150,8580,8580,8600,8580,90
|
|
20241223,103100,1307949350,8600,8580,8600,8580,390
|
|
20241223,103000,1304601030,8580,8600,8600,8580,824
|
|
20241223,102900,1297523850,8600,8610,8610,8600,433
|
|
20241223,102800,1293799550,8600,8600,8610,8600,190
|
|
20241223,102700,1292165350,8610,8600,8610,8590,960
|
|
20241223,102600,1283909300,8600,8600,8600,8590,652
|
|
20241223,102500,1278302800,8590,8590,8590,8580,341
|
|
20241223,102400,1275374100,8580,8600,8600,8580,520
|
|
20241223,102300,1270910320,8590,8580,8590,8580,172
|
|
20241223,102200,1269433070,8570,8580,8580,8570,556
|
|
20241223,102100,1264662730,8580,8590,8590,8580,35
|
|
20241223,102000,1264362400,8580,8620,8620,8580,5617
|
|
20241223,101900,1216022970,8620,8620,8630,8610,649
|
|
20241223,101800,1210429480,8620,8610,8620,8610,85
|
|
20241223,101700,1209697500,8600,8610,8630,8600,1921
|
|
20241223,101600,1193127060,8610,8610,8620,8600,609
|
|
20241223,101500,1187882930,8620,8610,8640,8610,4547
|
|
20241223,101400,1148665270,8630,8630,8630,8620,6368
|
|
20241223,101300,1093748420,8620,8620,8640,8610,2726
|
|
20241223,101200,1070228150,8620,8610,8630,8600,4823
|
|
20241223,101100,1028649470,8600,8600,8610,8600,1107
|
|
20241223,101000,1019126230,8620,8580,8620,8570,2896
|
|
20241223,100900,994238310,8590,8590,8600,8580,8410
|
|
20241223,100800,921935510,8590,8550,8590,8550,4428
|
|
20241223,100700,883984760,8550,8550,8550,8550,746
|
|
20241223,100600,877606460,8550,8550,8560,8550,238
|
|
20241223,100500,875570530,8560,8560,8560,8540,2753
|
|
20241223,100400,852010200,8560,8550,8560,8550,2571
|
|
20241223,100300,830009870,8550,8540,8550,8530,2537
|
|
20241223,100200,808333970,8530,8540,8540,8520,160
|
|
20241223,100100,806969180,8540,8530,8540,8520,215
|
|
20241223,100000,805134340,8530,8510,8530,8510,1225
|
|
20241223,095900,794698200,8510,8500,8510,8500,361
|
|
20241223,095800,791626100,8510,8510,8510,8510,115
|
|
20241223,095700,790647450,8500,8520,8520,8480,8592
|
|
20241223,095600,717594950,8540,8540,8540,8530,946
|
|
20241223,095500,709525540,8540,8530,8540,8530,252
|
|
20241223,095400,707375970,8540,8540,8550,8540,627
|
|
20241223,095300,702021380,8550,8550,8550,8550,370
|
|
20241223,095200,698857880,8550,8550,8550,8540,428
|
|
20241223,095100,695201480,8540,8550,8560,8540,1148
|
|
20241223,095000,685386060,8550,8550,8550,8540,423
|
|
20241223,094900,681769450,8550,8550,8560,8550,713
|
|
20241223,094800,675673290,8550,8550,8550,8540,458
|
|
20241223,094700,671757430,8550,8540,8550,8540,640
|
|
20241223,094600,666287140,8540,8540,8540,8530,322
|
|
20241223,094500,663540280,8540,8530,8550,8530,2062
|
|
20241223,094400,645929630,8540,8530,8550,8530,1182
|
|
20241223,094300,635834750,8530,8530,8530,8520,142
|
|
20241223,094200,634623790,8530,8530,8530,8530,1
|
|
20241223,094100,634615260,8520,8520,8530,8510,1556
|
|
20241223,094000,621353620,8520,8520,8520,8520,1380
|
|
20241223,093900,609596020,8520,8520,8540,8520,806
|
|
20241223,093800,602728080,8540,8490,8540,8490,14909
|
|
20241223,093700,475865880,8490,8490,8500,8490,3771
|
|
20241223,093600,443817650,8490,8490,8490,8490,111
|
|
20241223,093500,442875260,8470,8490,8490,8470,79
|
|
20241223,093400,442205290,8490,8480,8490,8480,1187
|
|
20241223,093300,432136220,8480,8460,8480,8460,257
|
|
20241223,093200,429961600,8470,8470,8470,8470,312
|
|
20241223,093100,427318960,8480,8450,8480,8450,2268
|
|
20241223,093000,408135190,8450,8440,8450,8430,1335
|
|
20241223,092900,396867470,8430,8440,8440,8430,30
|
|
20241223,092800,396614370,8440,8450,8450,8440,703
|
|
20241223,092700,390678950,8460,8480,8480,8450,505
|
|
20241223,092600,386406960,8480,8460,8480,8460,935
|
|
20241223,092500,378489170,8480,8480,8490,8460,271
|
|
20241223,092400,376193370,8480,8490,8500,8480,502
|
|
20241223,092300,371930590,8490,8480,8500,8480,1916
|
|
20241223,092200,355650360,8470,8440,8490,8440,850
|
|
20241223,092100,348454250,8450,8440,8450,8440,1552
|
|
20241223,092000,335355240,8440,8460,8460,8440,1339
|
|
20241223,091900,324033290,8480,8460,8480,8460,293
|
|
20241223,091800,321549710,8470,8470,8480,8470,365
|
|
20241223,091700,318457650,8470,8460,8470,8460,871
|
|
20241223,091600,311085330,8480,8480,8480,8470,1580
|
|
20241223,091500,297697600,8480,8490,8490,8480,1142
|
|
20241223,091400,288012340,8480,8490,8500,8480,883
|
|
20241223,091300,280520360,8490,8510,8510,8490,440
|
|
20241223,091200,276781470,8510,8530,8540,8510,516
|
|
20241223,091100,272381880,8530,8510,8540,8500,2175
|
|
20241223,091000,253831200,8510,8500,8520,8490,947
|
|
20241223,090900,245782040,8490,8490,8500,8490,775
|
|
20241223,090800,239195200,8470,8480,8500,8470,4672
|
|
20241223,090700,199534140,8490,8470,8490,8470,1150
|
|
20241223,090600,189780910,8470,8440,8470,8440,990
|
|
20241223,090500,181403620,8440,8450,8470,8410,10779
|
|
20241223,090400,90347060,8450,8450,8460,8450,2199
|
|
20241223,090300,71765110,8450,8480,8480,8450,502
|
|
20241223,090200,67512960,8470,8470,8480,8450,442
|
|
20241223,090100,63771480,8470,8500,8500,8470,401
|
|
20241223,090000,60364670,8510,8500,8550,8490,7077
|