651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,194800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,194700,2710565130,8770,8770,8770,8770,0
|
|
20241210,194600,2710565130,8770,8770,8770,8770,0
|
|
20241210,194500,2710565130,8770,8770,8770,8770,0
|
|
20241210,194400,2710565130,8770,8770,8770,8770,0
|
|
20241210,194300,2710565130,8770,8770,8770,8770,0
|
|
20241210,194200,2710565130,8770,8770,8770,8770,0
|
|
20241210,194100,2710565130,8770,8770,8770,8770,0
|
|
20241210,194000,2710565130,8770,8770,8770,8770,0
|
|
20241210,193900,2710565130,8770,8770,8770,8770,0
|
|
20241210,193800,2710565130,8770,8770,8770,8770,0
|
|
20241210,193700,2710565130,8770,8770,8770,8770,0
|
|
20241210,193600,2710565130,8770,8770,8770,8770,0
|
|
20241210,193500,2710565130,8770,8770,8770,8770,0
|
|
20241210,193400,2710565130,8770,8770,8770,8770,0
|
|
20241210,193300,2710565130,8770,8770,8770,8770,0
|
|
20241210,193200,2710565130,8770,8770,8770,8770,0
|
|
20241210,193100,2710565130,8770,8770,8770,8770,0
|
|
20241210,193000,2710565130,8770,8770,8770,8770,0
|
|
20241210,192900,2710565130,8770,8770,8770,8770,0
|
|
20241210,192800,2710565130,8770,8770,8770,8770,0
|
|
20241210,192700,2710565130,8770,8770,8770,8770,0
|
|
20241210,192600,2710565130,8770,8770,8770,8770,0
|
|
20241210,192500,2710565130,8770,8770,8770,8770,0
|
|
20241210,192400,2710565130,8770,8770,8770,8770,0
|
|
20241210,192300,2710565130,8770,8770,8770,8770,0
|
|
20241210,192200,2710565130,8770,8770,8770,8770,0
|
|
20241210,192100,2710565130,8770,8770,8770,8770,0
|
|
20241210,192000,2710565130,8770,8770,8770,8770,0
|
|
20241210,191900,2710565130,8770,8770,8770,8770,0
|
|
20241210,191800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,191700,2710565130,8770,8770,8770,8770,0
|
|
20241210,191600,2710565130,8770,8770,8770,8770,0
|
|
20241210,191500,2710565130,8770,8770,8770,8770,0
|
|
20241210,191400,2710565130,8770,8770,8770,8770,0
|
|
20241210,191300,2710565130,8770,8770,8770,8770,0
|
|
20241210,191200,2710565130,8770,8770,8770,8770,0
|
|
20241210,191100,2710565130,8770,8770,8770,8770,0
|
|
20241210,191000,2710565130,8770,8770,8770,8770,0
|
|
20241210,190900,2710565130,8770,8770,8770,8770,0
|
|
20241210,190800,2710565130,8770,8770,8770,8770,0
|
|
20241210,190700,2710565130,8770,8770,8770,8770,0
|
|
20241210,190600,2710565130,8770,8770,8770,8770,0
|
|
20241210,190500,2710565130,8770,8770,8770,8770,0
|
|
20241210,190400,2710565130,8770,8770,8770,8770,0
|
|
20241210,190300,2710565130,8770,8770,8770,8770,0
|
|
20241210,190200,2710565130,8770,8770,8770,8770,0
|
|
20241210,190100,2710565130,8770,8770,8770,8770,0
|
|
20241210,190000,2710565130,8770,8770,8770,8770,0
|
|
20241210,185900,2710565130,8770,8770,8770,8770,0
|
|
20241210,185800,2710565130,8770,8770,8770,8770,0
|
|
20241210,185700,2710565130,8770,8770,8770,8770,0
|
|
20241210,185600,2710565130,8770,8770,8770,8770,0
|
|
20241210,185500,2710565130,8770,8770,8770,8770,0
|
|
20241210,185400,2710565130,8770,8770,8770,8770,0
|
|
20241210,185300,2710565130,8770,8770,8770,8770,0
|
|
20241210,185200,2710565130,8770,8770,8770,8770,0
|
|
20241210,185100,2710565130,8770,8770,8770,8770,0
|
|
20241210,185000,2710565130,8770,8770,8770,8770,0
|
|
20241210,184900,2710565130,8770,8770,8770,8770,0
|
|
20241210,184800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,184700,2710565130,8770,8770,8770,8770,0
|
|
20241210,184600,2710565130,8770,8770,8770,8770,0
|
|
20241210,184500,2710565130,8770,8770,8770,8770,0
|
|
20241210,184400,2710565130,8770,8770,8770,8770,0
|
|
20241210,184300,2710565130,8770,8770,8770,8770,0
|
|
20241210,184200,2710565130,8770,8770,8770,8770,0
|
|
20241210,184100,2710565130,8770,8770,8770,8770,0
|
|
20241210,184000,2710565130,8770,8770,8770,8770,0
|
|
20241210,183900,2710565130,8770,8770,8770,8770,0
|
|
20241210,183800,2710565130,8770,8770,8770,8770,0
|
|
20241210,183700,2710565130,8770,8770,8770,8770,0
|
|
20241210,183600,2710565130,8770,8770,8770,8770,0
|
|
20241210,183500,2710565130,8770,8770,8770,8770,0
|
|
20241210,183400,2710565130,8770,8770,8770,8770,0
|
|
20241210,183300,2710565130,8770,8770,8770,8770,0
|
|
20241210,183200,2710565130,8770,8770,8770,8770,0
|
|
20241210,183100,2710565130,8770,8770,8770,8770,0
|
|
20241210,183000,2710565130,8770,8770,8770,8770,0
|
|
20241210,182900,2710565130,8770,8770,8770,8770,0
|
|
20241210,182800,2710565130,8770,8770,8770,8770,0
|
|
20241210,182700,2710565130,8770,8770,8770,8770,0
|
|
20241210,182600,2710565130,8770,8770,8770,8770,0
|
|
20241210,182500,2710565130,8770,8770,8770,8770,0
|
|
20241210,182400,2710565130,8770,8770,8770,8770,0
|
|
20241210,182300,2710565130,8770,8770,8770,8770,0
|
|
20241210,182200,2710565130,8770,8770,8770,8770,0
|
|
20241210,182100,2710565130,8770,8770,8770,8770,0
|
|
20241210,182000,2710565130,8770,8770,8770,8770,0
|
|
20241210,181900,2710565130,8770,8770,8770,8770,0
|
|
20241210,181800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,181700,2710565130,8770,8770,8770,8770,0
|
|
20241210,181600,2710565130,8770,8770,8770,8770,0
|
|
20241210,181500,2710565130,8770,8770,8770,8770,0
|
|
20241210,181400,2710565130,8770,8770,8770,8770,0
|
|
20241210,181300,2710565130,8770,8770,8770,8770,0
|
|
20241210,181200,2710565130,8770,8770,8770,8770,0
|
|
20241210,181100,2710565130,8770,8770,8770,8770,0
|
|
20241210,181000,2710565130,8770,8770,8770,8770,0
|
|
20241210,180900,2710565130,8770,8770,8770,8770,0
|
|
20241210,180800,2710565130,8770,8770,8770,8770,0
|
|
20241210,180700,2710565130,8770,8770,8770,8770,0
|
|
20241210,180600,2710565130,8770,8770,8770,8770,0
|
|
20241210,180500,2710565130,8770,8770,8770,8770,0
|
|
20241210,180400,2710565130,8770,8770,8770,8770,0
|
|
20241210,180300,2710565130,8770,8770,8770,8770,0
|
|
20241210,180200,2710565130,8770,8770,8770,8770,0
|
|
20241210,180100,2710565130,8770,8770,8770,8770,0
|
|
20241210,180000,2710565130,8770,8770,8770,8770,0
|
|
20241210,175900,2710565130,8770,8770,8770,8770,0
|
|
20241210,175800,2710565130,8770,8770,8770,8770,0
|
|
20241210,175700,2710565130,8770,8770,8770,8770,0
|
|
20241210,175600,2710565130,8770,8770,8770,8770,0
|
|
20241210,175500,2710565130,8770,8770,8770,8770,0
|
|
20241210,175400,2710565130,8770,8770,8770,8770,0
|
|
20241210,175300,2710565130,8770,8770,8770,8770,0
|
|
20241210,175200,2710565130,8770,8770,8770,8770,0
|
|
20241210,175100,2710565130,8770,8770,8770,8770,0
|
|
20241210,175000,2710565130,8770,8770,8770,8770,0
|
|
20241210,174900,2710565130,8770,8770,8770,8770,0
|
|
20241210,174800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,174700,2710565130,8770,8770,8770,8770,0
|
|
20241210,174600,2710565130,8770,8770,8770,8770,0
|
|
20241210,174500,2710565130,8770,8770,8770,8770,0
|
|
20241210,174400,2710565130,8770,8770,8770,8770,0
|
|
20241210,174300,2710565130,8770,8770,8770,8770,0
|
|
20241210,174200,2710565130,8770,8770,8770,8770,0
|
|
20241210,174100,2710565130,8770,8770,8770,8770,0
|
|
20241210,174000,2710565130,8770,8770,8770,8770,0
|
|
20241210,173900,2710565130,8770,8770,8770,8770,0
|
|
20241210,173800,2710565130,8770,8770,8770,8770,0
|
|
20241210,173700,2710565130,8770,8770,8770,8770,0
|
|
20241210,173600,2710565130,8770,8770,8770,8770,0
|
|
20241210,173500,2710565130,8770,8770,8770,8770,0
|
|
20241210,173400,2710565130,8770,8770,8770,8770,0
|
|
20241210,173300,2710565130,8770,8770,8770,8770,0
|
|
20241210,173200,2710565130,8770,8770,8770,8770,0
|
|
20241210,173100,2710565130,8770,8770,8770,8770,0
|
|
20241210,173000,2710565130,8770,8770,8770,8770,0
|
|
20241210,172900,2710565130,8770,8770,8770,8770,0
|
|
20241210,172800,2710565130,8770,8770,8770,8770,0
|
|
20241210,172700,2710565130,8770,8770,8770,8770,0
|
|
20241210,172600,2710565130,8770,8770,8770,8770,0
|
|
20241210,172500,2710565130,8770,8770,8770,8770,0
|
|
20241210,172400,2710565130,8770,8770,8770,8770,0
|
|
20241210,172300,2710565130,8770,8770,8770,8770,0
|
|
20241210,172200,2710565130,8770,8770,8770,8770,0
|
|
20241210,172100,2710565130,8770,8770,8770,8770,0
|
|
20241210,172000,2710565130,8770,8770,8770,8770,0
|
|
20241210,171900,2710565130,8770,8770,8770,8770,0
|
|
20241210,171800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,171700,2710565130,8770,8770,8770,8770,0
|
|
20241210,171600,2710565130,8770,8770,8770,8770,0
|
|
20241210,171500,2710565130,8770,8770,8770,8770,0
|
|
20241210,171400,2710565130,8770,8770,8770,8770,0
|
|
20241210,171300,2710565130,8770,8770,8770,8770,0
|
|
20241210,171200,2710565130,8770,8770,8770,8770,0
|
|
20241210,171100,2710565130,8770,8770,8770,8770,0
|
|
20241210,171000,2710565130,8770,8770,8770,8770,0
|
|
20241210,170900,2710565130,8770,8770,8770,8770,0
|
|
20241210,170800,2710565130,8770,8770,8770,8770,0
|
|
20241210,170700,2710565130,8770,8770,8770,8770,0
|
|
20241210,170600,2710565130,8770,8770,8770,8770,0
|
|
20241210,170500,2710565130,8770,8770,8770,8770,0
|
|
20241210,170400,2710565130,8770,8770,8770,8770,0
|
|
20241210,170300,2710565130,8770,8770,8770,8770,0
|
|
20241210,170200,2710565130,8770,8770,8770,8770,0
|
|
20241210,170100,2710565130,8770,8770,8770,8770,0
|
|
20241210,170000,2710565130,8770,8770,8770,8770,0
|
|
20241210,165900,2710565130,8770,8770,8770,8770,0
|
|
20241210,165800,2710565130,8770,8770,8770,8770,0
|
|
20241210,165700,2710565130,8770,8770,8770,8770,0
|
|
20241210,165600,2710565130,8770,8770,8770,8770,0
|
|
20241210,165500,2710565130,8770,8770,8770,8770,0
|
|
20241210,165400,2710565130,8770,8770,8770,8770,0
|
|
20241210,165300,2710565130,8770,8770,8770,8770,0
|
|
20241210,165200,2710565130,8770,8770,8770,8770,0
|
|
20241210,165100,2710565130,8770,8770,8770,8770,0
|
|
20241210,165000,2710565130,8770,8770,8770,8770,0
|
|
20241210,164900,2710565130,8770,8770,8770,8770,0
|
|
20241210,164800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,164700,2710565130,8770,8770,8770,8770,0
|
|
20241210,164600,2710565130,8770,8770,8770,8770,0
|
|
20241210,164500,2710565130,8770,8770,8770,8770,0
|
|
20241210,164400,2710565130,8770,8770,8770,8770,0
|
|
20241210,164300,2710565130,8770,8770,8770,8770,0
|
|
20241210,164200,2710565130,8770,8770,8770,8770,0
|
|
20241210,164100,2710565130,8770,8770,8770,8770,0
|
|
20241210,164000,2710565130,8770,8770,8770,8770,0
|
|
20241210,163900,2710565130,8770,8770,8770,8770,0
|
|
20241210,163800,2710565130,8770,8770,8770,8770,0
|
|
20241210,163700,2710565130,8770,8770,8770,8770,0
|
|
20241210,163600,2710565130,8770,8770,8770,8770,0
|
|
20241210,163500,2710565130,8770,8770,8770,8770,0
|
|
20241210,163400,2710565130,8770,8770,8770,8770,0
|
|
20241210,163300,2710565130,8770,8770,8770,8770,0
|
|
20241210,163200,2710565130,8770,8770,8770,8770,0
|
|
20241210,163100,2710565130,8770,8770,8770,8770,0
|
|
20241210,163000,2710565130,8770,8770,8770,8770,0
|
|
20241210,162900,2710565130,8770,8770,8770,8770,0
|
|
20241210,162800,2710565130,8770,8770,8770,8770,0
|
|
20241210,162700,2710565130,8770,8770,8770,8770,0
|
|
20241210,162600,2710565130,8770,8770,8770,8770,0
|
|
20241210,162500,2710565130,8770,8770,8770,8770,0
|
|
20241210,162400,2710565130,8770,8770,8770,8770,0
|
|
20241210,162300,2710565130,8770,8770,8770,8770,0
|
|
20241210,162200,2710565130,8770,8770,8770,8770,0
|
|
20241210,162100,2710565130,8770,8770,8770,8770,0
|
|
20241210,162000,2710565130,8770,8770,8770,8770,0
|
|
20241210,161900,2710565130,8770,8770,8770,8770,0
|
|
20241210,161800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,161700,2710565130,8770,8770,8770,8770,0
|
|
20241210,161600,2710565130,8770,8770,8770,8770,0
|
|
20241210,161500,2710565130,8770,8770,8770,8770,0
|
|
20241210,161400,2710565130,8770,8770,8770,8770,0
|
|
20241210,161300,2710565130,8770,8770,8770,8770,0
|
|
20241210,161200,2710565130,8770,8770,8770,8770,0
|
|
20241210,161100,2710565130,8770,8770,8770,8770,0
|
|
20241210,161000,2710565130,8770,8770,8770,8770,0
|
|
20241210,160900,2710565130,8770,8770,8770,8770,0
|
|
20241210,160800,2710565130,8770,8770,8770,8770,0
|
|
20241210,160700,2710565130,8770,8770,8770,8770,0
|
|
20241210,160600,2710565130,8770,8770,8770,8770,0
|
|
20241210,160500,2710565130,8770,8770,8770,8770,0
|
|
20241210,160400,2710565130,8770,8770,8770,8770,0
|
|
20241210,160300,2710565130,8770,8770,8770,8770,0
|
|
20241210,160200,2710565130,8770,8770,8770,8770,0
|
|
20241210,160100,2710565130,8770,8770,8770,8770,0
|
|
20241210,160000,2710565130,8770,8770,8770,8770,0
|
|
20241210,155900,2710565130,8770,8770,8770,8770,0
|
|
20241210,155800,2710565130,8770,8770,8770,8770,0
|
|
20241210,155700,2710565130,8770,8770,8770,8770,0
|
|
20241210,155600,2710565130,8770,8770,8770,8770,0
|
|
20241210,155500,2710565130,8770,8770,8770,8770,0
|
|
20241210,155400,2710565130,8770,8770,8770,8770,0
|
|
20241210,155300,2710565130,8770,8770,8770,8770,0
|
|
20241210,155200,2710565130,8770,8770,8770,8770,0
|
|
20241210,155100,2710565130,8770,8770,8770,8770,0
|
|
20241210,155000,2710565130,8770,8770,8770,8770,0
|
|
20241210,154900,2710565130,8770,8770,8770,8770,0
|
|
20241210,154800,2710565130,8770,8770,8770,8770,4325
|
|
20241210,154700,2710565130,8770,8770,8770,8770,0
|
|
20241210,154600,2710565130,8770,8770,8770,8770,0
|
|
20241210,154500,2710565130,8770,8770,8770,8770,0
|
|
20241210,154400,2710565130,8770,8770,8770,8770,0
|
|
20241210,154300,2710565130,8770,8770,8770,8770,0
|
|
20241210,154200,2710565130,8770,8770,8770,8770,0
|
|
20241210,154100,2710565130,8770,8770,8770,8770,0
|
|
20241210,154000,2710565130,8770,8770,8770,8770,0
|
|
20241210,153900,2710565130,8770,8770,8770,8770,0
|
|
20241210,153800,2710565130,8770,8770,8770,8770,0
|
|
20241210,153700,2710565130,8770,8770,8770,8770,0
|
|
20241210,153600,2710565130,8770,8770,8770,8770,0
|
|
20241210,153500,2710565130,8770,8770,8770,8770,0
|
|
20241210,153400,2710565130,8770,8770,8770,8770,0
|
|
20241210,153300,2710565130,8770,8770,8770,8770,0
|
|
20241210,153200,2710565130,8770,8770,8770,8770,0
|
|
20241210,153100,2710565130,8770,8770,8770,8770,0
|
|
20241210,153000,2710565130,8770,8770,8770,8770,4325
|
|
20241210,152900,2672634880,8770,8770,8770,8770,0
|
|
20241210,152800,2672634880,8770,8770,8770,8770,0
|
|
20241210,152700,2672634880,8770,8770,8770,8770,0
|
|
20241210,152600,2672634880,8770,8770,8770,8770,0
|
|
20241210,152500,2672634880,8770,8770,8770,8770,0
|
|
20241210,152400,2672634880,8770,8770,8770,8770,0
|
|
20241210,152300,2672634880,8770,8770,8770,8770,0
|
|
20241210,152200,2672634880,8770,8770,8770,8770,0
|
|
20241210,152100,2672634880,8770,8770,8770,8770,0
|
|
20241210,152000,2672634880,8770,8770,8770,8770,0
|
|
20241210,151900,2672634880,8770,8760,8780,8750,355
|
|
20241210,151800,2669520900,8760,8760,8780,8750,367
|
|
20241210,151700,2666299910,8760,8770,8780,8710,1006
|
|
20241210,151600,2657502940,8780,8770,8780,8770,1083
|
|
20241210,151500,2647998130,8770,8770,8770,8760,490
|
|
20241210,151400,2643700970,8770,8760,8770,8750,409
|
|
20241210,151300,2640116870,8760,8750,8760,8730,563
|
|
20241210,151200,2635186330,8760,8750,8760,8730,1239
|
|
20241210,151100,2624356630,8750,8760,8760,8750,758
|
|
20241210,151000,2617719800,8760,8750,8760,8750,454
|
|
20241210,150900,2613745350,8760,8760,8770,8720,504
|
|
20241210,150800,2609328600,8760,8750,8770,8750,535
|
|
20241210,150700,2604642590,8750,8760,8760,8750,594
|
|
20241210,150600,2599443400,8760,8720,8760,8720,464
|
|
20241210,150500,2595382890,8740,8720,8750,8720,338
|
|
20241210,150400,2592427600,8720,8720,8730,8710,298
|
|
20241210,150300,2589831840,8720,8720,8720,8710,125
|
|
20241210,150200,2588741990,8710,8710,8710,8710,27
|
|
20241210,150100,2588506820,8710,8730,8730,8710,335
|
|
20241210,150000,2585586700,8720,8740,8740,8720,1317
|
|
20241210,145900,2574102440,8720,8730,8730,8720,224
|
|
20241210,145800,2572147950,8720,8720,8720,8720,15
|
|
20241210,145700,2572017150,8720,8720,8730,8720,36
|
|
20241210,145600,2571703170,8720,8730,8730,8720,111
|
|
20241210,145500,2570734910,8730,8750,8750,8730,12
|
|
20241210,145400,2570630130,8720,8710,8720,8710,2884
|
|
20241210,145300,2545501110,8720,8750,8750,8710,2564
|
|
20241210,145200,2523108940,8750,8740,8750,8740,37
|
|
20241210,145100,2522785340,8750,8750,8750,8740,171
|
|
20241210,145000,2521290010,8740,8740,8740,8740,16
|
|
20241210,144900,2521150170,8740,8750,8750,8740,166
|
|
20241210,144800,2519699280,8740,8750,8750,8740,616
|
|
20241210,144700,2514310180,8740,8740,8750,8740,260
|
|
20241210,144600,2512037700,8740,8740,8740,8740,2041
|
|
20241210,144500,2494199360,8740,8750,8750,8740,46
|
|
20241210,144400,2493797220,8750,8740,8750,8740,77
|
|
20241210,144300,2493123620,8740,8750,8750,8740,106
|
|
20241210,144200,2492197140,8760,8750,8760,8730,819
|
|
20241210,144100,2485032870,8750,8770,8770,8750,80
|
|
20241210,144000,2484332790,8760,8770,8770,8740,597
|
|
20241210,143900,2479104860,8770,8770,8770,8770,1127
|
|
20241210,143800,2469221070,8760,8760,8770,8750,635
|
|
20241210,143700,2463658720,8760,8770,8770,8760,22
|
|
20241210,143600,2463465960,8760,8770,8770,8760,148
|
|
20241210,143500,2462169180,8760,8770,8770,8760,25
|
|
20241210,143400,2461950140,8760,8770,8770,8760,16
|
|
20241210,143300,2461809970,8770,8770,8770,8760,118
|
|
20241210,143200,2460776160,8770,8760,8770,8760,49
|
|
20241210,143100,2460346590,8760,8770,8770,8760,93
|
|
20241210,143000,2459531880,8770,8780,8780,8770,422
|
|
20241210,142900,2455826840,8780,8790,8790,8780,166
|
|
20241210,142800,2454369320,8780,8780,8780,8780,196
|
|
20241210,142700,2452648440,8780,8770,8780,8760,880
|
|
20241210,142600,2444924270,8770,8770,8770,8760,376
|
|
20241210,142500,2441630490,8760,8780,8780,8760,403
|
|
20241210,142400,2438093920,8770,8770,8770,8770,1287
|
|
20241210,142300,2426806930,8770,8780,8780,8770,191
|
|
20241210,142200,2425131830,8770,8770,8770,8770,117
|
|
20241210,142100,2424105740,8770,8770,8780,8770,188
|
|
20241210,142000,2422456480,8770,8770,8770,8770,121
|
|
20241210,141900,2421395310,8780,8770,8790,8760,2462
|
|
20241210,141800,2399775990,8770,8770,8770,8760,135
|
|
20241210,141700,2398592950,8770,8780,8780,8770,513
|
|
20241210,141600,2394092200,8770,8770,8770,8750,351
|
|
20241210,141500,2391014290,8770,8760,8770,8750,292
|
|
20241210,141400,2388457260,8760,8760,8760,8750,276
|
|
20241210,141300,2386039650,8760,8760,8760,8760,192
|
|
20241210,141200,2384357730,8760,8760,8770,8760,193
|
|
20241210,141100,2382667040,8760,8760,8760,8750,400
|
|
20241210,141000,2379164490,8750,8750,8760,8750,199
|
|
20241210,140900,2377423230,8760,8760,8760,8760,5
|
|
20241210,140800,2377379430,8750,8760,8780,8750,566
|
|
20241210,140700,2372421870,8760,8780,8780,8760,204
|
|
20241210,140600,2370633250,8770,8770,8780,8770,423
|
|
20241210,140500,2366923480,8780,8780,8780,8760,85
|
|
20241210,140400,2366178720,8780,8760,8780,8760,856
|
|
20241210,140300,2358669730,8760,8770,8770,8760,88
|
|
20241210,140200,2357898810,8760,8760,8760,8760,382
|
|
20241210,140100,2354552490,8770,8760,8770,8760,820
|
|
20241210,140000,2347369230,8750,8750,8760,8750,462
|
|
20241210,135900,2343325020,8750,8750,8750,8750,72
|
|
20241210,135800,2342695020,8740,8740,8740,8740,50
|
|
20241210,135700,2342258020,8750,8750,8750,8750,230
|
|
20241210,135600,2340245520,8740,8750,8750,8740,14
|
|
20241210,135500,2340123150,8740,8750,8760,8740,640
|
|
20241210,135400,2334524470,8750,8750,8750,8750,530
|
|
20241210,135300,2329886970,8730,8750,8750,8730,1851
|
|
20241210,135200,2313712480,8730,8740,8740,8730,236
|
|
20241210,135100,2311651100,8750,8750,8750,8750,4
|
|
20241210,135000,2311616100,8740,8740,8740,8740,77
|
|
20241210,134900,2310943120,8740,8750,8750,8740,71
|
|
20241210,134800,2310322370,8740,8750,8750,8740,104
|
|
20241210,134700,2309413390,8740,8760,8770,8740,206
|
|
20241210,134600,2307608470,8740,8770,8770,8740,404
|
|
20241210,134500,2304066990,8770,8760,8770,8740,477
|
|
20241210,134400,2299889980,8740,8740,8740,8740,550
|
|
20241210,134300,2295082980,8760,8760,8760,8760,325
|
|
20241210,134200,2292235980,8770,8750,8770,8750,1912
|
|
20241210,134100,2275470240,8760,8770,8770,8760,61
|
|
20241210,134000,2274935820,8760,8760,8760,8760,261
|
|
20241210,133900,2272649460,8770,8750,8770,8750,633
|
|
20241210,133800,2267101480,8760,8770,8770,8760,210
|
|
20241210,133700,2265261870,8760,8780,8780,8760,399
|
|
20241210,133600,2261763100,8780,8780,8780,8780,137
|
|
20241210,133500,2260560240,8780,8790,8790,8770,15
|
|
20241210,133400,2260428580,8790,8780,8790,8770,454
|
|
20241210,133300,2256443700,8770,8770,8770,8760,232
|
|
20241210,133200,2254409550,8760,8760,8770,8760,1098
|
|
20241210,133100,2244790970,8760,8780,8780,8760,1073
|
|
20241210,133000,2235391210,8760,8770,8770,8760,129
|
|
20241210,132900,2234260390,8770,8780,8790,8770,2707
|
|
20241210,132800,2210496920,8790,8780,8790,8780,216
|
|
20241210,132700,2208600280,8780,8780,8780,8780,77
|
|
20241210,132600,2207924220,8790,8790,8790,8780,1920
|
|
20241210,132500,2191054080,8790,8780,8790,8770,1067
|
|
20241210,132400,2181686310,8770,8780,8780,8770,758
|
|
20241210,132300,2175036320,8780,8780,8780,8770,1206
|
|
20241210,132200,2164451880,8780,8730,8780,8730,14198
|
|
20241210,132100,2040207100,8740,8730,8740,8720,4094
|
|
20241210,132000,2004442010,8720,8720,8720,8720,4
|
|
20241210,131900,2004407130,8710,8720,8720,8710,190
|
|
20241210,131800,2002751600,8730,8730,8730,8720,12
|
|
20241210,131700,2002646930,8720,8720,8720,8720,255
|
|
20241210,131600,2000423330,8720,8720,8720,8720,52
|
|
20241210,131500,1999969890,8720,8710,8720,8710,1061
|
|
20241210,131400,1990719090,8710,8710,8710,8710,331
|
|
20241210,131300,1987836080,8710,8710,8710,8710,50
|
|
20241210,131200,1987400580,8710,8710,8710,8710,613
|
|
20241210,131100,1982061350,8700,8690,8700,8690,152
|
|
20241210,131000,1980740420,8690,8710,8710,8690,53
|
|
20241210,130900,1980279790,8710,8710,8710,8710,4
|
|
20241210,130800,1980244950,8720,8720,8720,8720,4
|
|
20241210,130700,1980210070,8690,8710,8720,8690,235
|
|
20241210,130600,1978165280,8700,8710,8710,8700,79
|
|
20241210,130500,1977477960,8700,8700,8700,8700,0
|
|
20241210,130400,1977477960,8700,8710,8710,8690,517
|
|
20241210,130300,1972977530,8710,8700,8710,8700,317
|
|
20241210,130200,1970217120,8700,8700,8700,8700,157
|
|
20241210,130100,1968851220,8700,8700,8710,8700,188
|
|
20241210,130000,1967215470,8710,8720,8720,8710,363
|
|
20241210,125900,1964053730,8720,8700,8720,8690,1665
|
|
20241210,125800,1949549210,8700,8710,8720,8700,550
|
|
20241210,125700,1944756450,8710,8710,8710,8710,310
|
|
20241210,125600,1942056350,8700,8710,8710,8700,403
|
|
20241210,125500,1938550190,8710,8710,8710,8710,340
|
|
20241210,125400,1935588790,8710,8710,8710,8710,160
|
|
20241210,125300,1934195190,8720,8720,8720,8720,1
|
|
20241210,125200,1934186470,8710,8710,8720,8710,124
|
|
20241210,125100,1933106420,8700,8710,8710,8700,219
|
|
20241210,125000,1931199690,8720,8720,8720,8720,0
|
|
20241210,124900,1931199690,8720,8700,8720,8700,1273
|
|
20241210,124800,1920100020,8700,8710,8720,8700,79
|
|
20241210,124700,1919412690,8700,8710,8720,8700,1639
|
|
20241210,124600,1905151950,8720,8720,8720,8710,631
|
|
20241210,124500,1899650890,8720,8720,8720,8710,42
|
|
20241210,124400,1899284990,8710,8700,8710,8700,759
|
|
20241210,124300,1892675130,8700,8700,8700,8700,577
|
|
20241210,124200,1887655230,8710,8700,8710,8700,408
|
|
20241210,124100,1884101580,8700,8700,8700,8700,264
|
|
20241210,124000,1881804780,8700,8700,8700,8700,84
|
|
20241210,123900,1881073980,8700,8700,8700,8700,325
|
|
20241210,123800,1878246480,8700,8700,8700,8700,77
|
|
20241210,123700,1877576580,8700,8700,8700,8690,1032
|
|
20241210,123600,1868598690,8700,8700,8700,8700,663
|
|
20241210,123500,1862830590,8700,8700,8700,8700,4
|
|
20241210,123400,1862795790,8700,8700,8710,8700,102
|
|
20241210,123300,1861908380,8700,8680,8700,8680,1063
|
|
20241210,123200,1852662680,8680,8670,8680,8670,1097
|
|
20241210,123100,1843143370,8670,8670,8670,8670,228
|
|
20241210,123000,1841166610,8680,8670,8680,8670,27
|
|
20241210,122900,1840932510,8670,8670,8670,8670,132
|
|
20241210,122800,1839788070,8660,8670,8670,8660,154
|
|
20241210,122700,1838453750,8670,8680,8680,8670,103
|
|
20241210,122600,1837560710,8690,8660,8690,8660,84
|
|
20241210,122500,1836833050,8680,8660,8680,8660,157
|
|
20241210,122400,1835473380,8680,8670,8680,8670,130
|
|
20241210,122300,1834345990,8660,8660,8660,8660,276
|
|
20241210,122200,1831955830,8650,8660,8680,8650,138
|
|
20241210,122100,1830760330,8660,8660,8660,8660,10
|
|
20241210,122000,1830673730,8670,8690,8690,8670,383
|
|
20241210,121900,1827347000,8670,8670,8670,8660,93
|
|
20241210,121800,1826541480,8660,8660,8680,8660,185
|
|
20241210,121700,1824939250,8680,8690,8690,8680,78
|
|
20241210,121600,1824261440,8660,8660,8680,8660,730
|
|
20241210,121500,1817935200,8660,8660,8680,8660,1148
|
|
20241210,121400,1807978770,8670,8680,8680,8670,117
|
|
20241210,121300,1806964230,8670,8670,8670,8670,939
|
|
20241210,121200,1798823100,8690,8690,8690,8680,523
|
|
20241210,121100,1794279560,8690,8700,8710,8680,1086
|
|
20241210,121000,1784844090,8670,8700,8700,8670,261
|
|
20241210,120900,1782576670,8700,8690,8700,8680,290
|
|
20241210,120800,1780056790,8690,8680,8690,8670,389
|
|
20241210,120700,1776680670,8670,8670,8670,8670,50
|
|
20241210,120600,1776247170,8680,8690,8690,8680,447
|
|
20241210,120500,1772366060,8700,8710,8710,8700,567
|
|
20241210,120400,1767428030,8710,8700,8720,8700,2059
|
|
20241210,120300,1749505520,8700,8700,8700,8690,147
|
|
20241210,120200,1748227480,8700,8700,8700,8700,0
|
|
20241210,120100,1748227480,8700,8700,8700,8690,297
|
|
20241210,120000,1745644100,8700,8690,8700,8680,3225
|
|
20241210,115900,1717602060,8680,8660,8680,8660,683
|
|
20241210,115800,1711677530,8670,8660,8670,8650,63
|
|
20241210,115700,1711132330,8650,8640,8650,8640,78
|
|
20241210,115600,1710458400,8650,8650,8650,8650,0
|
|
20241210,115500,1710458400,8650,8650,8650,8650,427
|
|
20241210,115400,1706764850,8650,8660,8670,8650,112
|
|
20241210,115300,1705795850,8660,8670,8670,8660,25
|
|
20241210,115200,1705579340,8680,8680,8680,8670,136
|
|
20241210,115100,1704400200,8670,8670,8670,8670,493
|
|
20241210,115000,1700125890,8660,8680,8680,8660,1691
|
|
20241210,114900,1685481690,8680,8660,8680,8660,176
|
|
20241210,114800,1683955010,8660,8660,8660,8660,0
|
|
20241210,114700,1683955010,8660,8650,8660,8650,134
|
|
20241210,114600,1682795140,8680,8650,8680,8650,584
|
|
20241210,114500,1677727550,8650,8670,8680,8650,520
|
|
20241210,114400,1673223160,8650,8650,8650,8650,0
|
|
20241210,114300,1673223160,8650,8650,8650,8650,50
|
|
20241210,114200,1672790660,8650,8650,8650,8650,77
|
|
20241210,114100,1672124610,8660,8660,8660,8660,575
|
|
20241210,114000,1667145110,8670,8670,8680,8670,734
|
|
20241210,113900,1660781020,8680,8680,8680,8680,381
|
|
20241210,113800,1657473940,8700,8700,8700,8680,213
|
|
20241210,113700,1655621640,8700,8680,8700,8680,127
|
|
20241210,113600,1654519260,8700,8700,8700,8690,476
|
|
20241210,113500,1650379740,8700,8680,8700,8680,3821
|
|
20241210,113400,1617144550,8680,8690,8690,8670,147
|
|
20241210,113300,1615868890,8690,8690,8690,8690,10
|
|
20241210,113200,1615781990,8660,8690,8690,8660,104
|
|
20241210,113100,1614880850,8680,8670,8680,8660,285
|
|
20241210,113000,1612408490,8670,8670,8670,8670,3
|
|
20241210,112900,1612382480,8670,8670,8670,8670,34
|
|
20241210,112800,1612087700,8670,8670,8670,8670,151
|
|
20241210,112700,1610778530,8680,8660,8680,8660,80
|
|
20241210,112600,1610085690,8680,8670,8680,8670,1292
|
|
20241210,112500,1598876810,8670,8650,8670,8650,517
|
|
20241210,112400,1594397770,8650,8640,8650,8640,126
|
|
20241210,112300,1593308630,8640,8640,8640,8640,1
|
|
20241210,112200,1593299990,8640,8640,8640,8640,126
|
|
20241210,112100,1592211350,8640,8640,8650,8630,835
|
|
20241210,112000,1585000880,8640,8640,8650,8640,318
|
|
20241210,111900,1582253250,8640,8650,8650,8640,1617
|
|
20241210,111800,1568280080,8650,8650,8650,8650,210
|
|
20241210,111700,1566463580,8650,8660,8660,8650,55
|
|
20241210,111600,1565987380,8660,8660,8660,8660,50
|
|
20241210,111500,1565554380,8670,8670,8680,8660,974
|
|
20241210,111400,1557112020,8680,8680,8680,8670,2016
|
|
20241210,111300,1539613900,8680,8670,8680,8670,430
|
|
20241210,111200,1535885750,8670,8650,8670,8650,248
|
|
20241210,111100,1533738150,8650,8650,8650,8650,391
|
|
20241210,111000,1530356000,8660,8650,8660,8650,55
|
|
20241210,110900,1529880200,8650,8660,8660,8650,367
|
|
20241210,110800,1526702000,8670,8660,8670,8650,1101
|
|
20241210,110700,1517168180,8660,8660,8660,8650,713
|
|
20241210,110600,1510999600,8650,8650,8660,8650,949
|
|
20241210,110500,1502786950,8640,8640,8640,8640,42
|
|
20241210,110400,1502424070,8630,8650,8650,8620,1766
|
|
20241210,110300,1487184230,8650,8650,8650,8650,32
|
|
20241210,110200,1486907430,8650,8650,8650,8650,1090
|
|
20241210,110100,1477478930,8650,8660,8660,8650,422
|
|
20241210,110000,1473825670,8660,8670,8670,8660,323
|
|
20241210,105900,1471028460,8660,8650,8660,8650,647
|
|
20241210,105800,1465431550,8650,8630,8650,8630,137
|
|
20241210,105700,1464247500,8650,8650,8650,8630,179
|
|
20241210,105600,1462702670,8650,8670,8670,8650,1317
|
|
20241210,105500,1451299520,8660,8670,8680,8660,365
|
|
20241210,105400,1448136580,8660,8670,8680,8660,621
|
|
20241210,105300,1442756660,8680,8660,8680,8660,245
|
|
20241210,105200,1440631730,8660,8660,8680,8650,1575
|
|
20241210,105100,1426982200,8660,8660,8660,8650,799
|
|
20241210,105000,1420063620,8660,8630,8660,8630,2089
|
|
20241210,104900,1401998030,8620,8620,8620,8620,130
|
|
20241210,104800,1400877430,8620,8620,8620,8620,354
|
|
20241210,104700,1397825950,8620,8620,8620,8620,48
|
|
20241210,104600,1397412190,8620,8610,8620,8610,133
|
|
20241210,104500,1396267050,8610,8610,8620,8610,19
|
|
20241210,104400,1396103450,8620,8620,8620,8610,304
|
|
20241210,104300,1393484110,8620,8630,8630,8620,355
|
|
20241210,104200,1390423990,8620,8630,8630,8620,679
|
|
20241210,104100,1384566620,8620,8640,8650,8620,252
|
|
20241210,104000,1382388210,8640,8640,8640,8610,350
|
|
20241210,103900,1379365710,8630,8610,8630,8600,2909
|
|
20241210,103800,1354298770,8600,8610,8610,8600,380
|
|
20241210,103700,1351027730,8610,8610,8620,8600,386
|
|
20241210,103600,1347701450,8610,8620,8620,8600,283
|
|
20241210,103500,1345266000,8620,8620,8620,8620,705
|
|
20241210,103400,1339188900,8600,8600,8620,8600,233
|
|
20241210,103300,1337185040,8600,8620,8620,8600,332
|
|
20241210,103200,1334325200,8620,8600,8620,8600,1803
|
|
20241210,103100,1318793480,8600,8610,8610,8600,163
|
|
20241210,103000,1317391310,8610,8600,8610,8600,569
|
|
20241210,102900,1312492360,8600,8640,8640,8600,1991
|
|
20241210,102800,1295325810,8640,8630,8650,8630,642
|
|
20241210,102700,1289784050,8660,8620,8660,8620,4430
|
|
20241210,102600,1251499750,8600,8590,8600,8590,192
|
|
20241210,102500,1249849320,8590,8600,8610,8590,655
|
|
20241210,102400,1244220060,8600,8610,8610,8600,1318
|
|
20241210,102300,1232885020,8610,8610,8610,8610,1425
|
|
20241210,102200,1220615770,8620,8620,8630,8620,1516
|
|
20241210,102100,1207547040,8610,8610,8610,8610,972
|
|
20241210,102000,1199178120,8610,8610,8620,8610,173
|
|
20241210,101900,1197687630,8620,8630,8630,8620,36
|
|
20241210,101800,1197377290,8640,8630,8640,8630,1417
|
|
20241210,101700,1185146960,8630,8610,8630,8610,58
|
|
20241210,101600,1184647400,8600,8600,8600,8600,50
|
|
20241210,101500,1184217400,8620,8620,8620,8600,827
|
|
20241210,101400,1177092650,8600,8610,8610,8600,801
|
|
20241210,101300,1170196320,8610,8620,8620,8610,533
|
|
20241210,101200,1165603120,8620,8620,8620,8610,172
|
|
20241210,101100,1164121250,8610,8610,8610,8600,88
|
|
20241210,101000,1163363580,8590,8610,8610,8590,643
|
|
20241210,100900,1157834390,8610,8610,8610,8610,10
|
|
20241210,100800,1157748290,8600,8630,8630,8600,333
|
|
20241210,100700,1154884000,8630,8610,8630,8610,2815
|
|
20241210,100600,1130627750,8610,8610,8610,8610,61
|
|
20241210,100500,1130102540,8610,8610,8610,8600,166
|
|
20241210,100400,1128674540,8610,8570,8610,8570,318
|
|
20241210,100300,1125948940,8620,8570,8620,8560,186
|
|
20241210,100200,1124355390,8570,8630,8630,8560,999
|
|
20241210,100100,1115777760,8640,8590,8640,8590,641
|
|
20241210,100000,1110267140,8590,8590,8610,8590,768
|
|
20241210,095900,1103658420,8590,8620,8620,8590,928
|
|
20241210,095800,1095681450,8640,8590,8640,8590,365
|
|
20241210,095700,1092534340,8590,8600,8600,8590,159
|
|
20241210,095600,1091168000,8580,8600,8600,8580,425
|
|
20241210,095500,1087520790,8600,8590,8600,8590,615
|
|
20241210,095400,1082237540,8590,8600,8600,8590,666
|
|
20241210,095300,1076516590,8600,8610,8610,8600,623
|
|
20241210,095200,1071156260,8620,8620,8630,8620,787
|
|
20241210,095100,1064369250,8630,8640,8640,8630,309
|
|
20241210,095000,1061701470,8640,8630,8650,8610,282
|
|
20241210,094900,1059265740,8650,8640,8650,8610,705
|
|
20241210,094800,1053177360,8650,8610,8660,8610,7503
|
|
20241210,094700,988406630,8610,8610,8620,8610,1043
|
|
20241210,094600,979426370,8610,8600,8610,8600,103
|
|
20241210,094500,978540430,8600,8580,8600,8580,1545
|
|
20241210,094400,965256340,8580,8590,8600,8580,413
|
|
20241210,094300,961708660,8590,8580,8600,8580,451
|
|
20241210,094200,957835150,8590,8580,8590,8560,229
|
|
20241210,094100,955872740,8580,8590,8590,8550,3485
|
|
20241210,094000,926030660,8590,8610,8610,8580,252
|
|
20241210,093900,923865280,8590,8560,8600,8560,4573
|
|
20241210,093800,884576930,8560,8550,8570,8550,1457
|
|
20241210,093700,872098190,8550,8540,8560,8540,861
|
|
20241210,093600,864737890,8550,8550,8550,8550,304
|
|
20241210,093500,862138690,8550,8560,8560,8550,900
|
|
20241210,093400,854439690,8560,8550,8570,8550,336
|
|
20241210,093300,851565170,8550,8550,8560,8550,535
|
|
20241210,093200,846988850,8540,8550,8550,8540,234
|
|
20241210,093100,844990480,8550,8550,8550,8550,134
|
|
20241210,093000,843844780,8550,8540,8550,8520,1090
|
|
20241210,092900,834542550,8550,8550,8550,8540,149
|
|
20241210,092800,833269930,8550,8530,8550,8520,3045
|
|
20241210,092700,807305810,8550,8550,8550,8540,1234
|
|
20241210,092600,796757520,8560,8580,8590,8560,2085
|
|
20241210,092500,778883860,8550,8550,8580,8550,4703
|
|
20241210,092400,738616480,8560,8530,8560,8530,825
|
|
20241210,092300,731566990,8520,8550,8560,8520,543
|
|
20241210,092200,726920430,8530,8500,8550,8500,13926
|
|
20241210,092100,607916390,8470,8500,8520,8470,2700
|
|
20241210,092000,584986710,8510,8510,8510,8500,636
|
|
20241210,091900,579575400,8520,8520,8530,8510,789
|
|
20241210,091800,572855380,8520,8520,8520,8470,4842
|
|
20241210,091700,531712350,8510,8510,8520,8490,2148
|
|
20241210,091600,513442220,8510,8500,8510,8500,3374
|
|
20241210,091500,484740770,8490,8510,8510,8490,1442
|
|
20241210,091400,472484250,8500,8500,8500,8500,46
|
|
20241210,091300,472093250,8500,8490,8500,8470,1797
|
|
20241210,091200,456827410,8490,8500,8500,8460,580
|
|
20241210,091100,451910200,8500,8480,8510,8450,5972
|
|
20241210,091000,401294820,8480,8450,8480,8450,934
|
|
20241210,090900,393382980,8460,8490,8490,8450,6306
|
|
20241210,090800,339926080,8490,8480,8500,8480,3594
|
|
20241210,090700,309391410,8480,8470,8490,8470,615
|
|
20241210,090600,304177550,8430,8500,8500,8430,3357
|
|
20241210,090500,275687020,8500,8510,8520,8500,1049
|
|
20241210,090400,266763870,8510,8520,8520,8480,525
|
|
20241210,090300,262300330,8510,8470,8550,8470,7808
|
|
20241210,090200,195665910,8490,8450,8490,8440,3010
|
|
20241210,090100,170182260,8510,8520,8540,8460,674
|
|
20241210,090000,164462010,8480,8320,8520,8320,19452
|