644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,194100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,194000,9089291210,9340,9340,9340,9340,0
|
|
20241212,193900,9089291210,9340,9340,9340,9340,0
|
|
20241212,193800,9089291210,9340,9340,9340,9340,0
|
|
20241212,193700,9089291210,9340,9340,9340,9340,0
|
|
20241212,193600,9089291210,9340,9340,9340,9340,0
|
|
20241212,193500,9089291210,9340,9340,9340,9340,0
|
|
20241212,193400,9089291210,9340,9340,9340,9340,0
|
|
20241212,193300,9089291210,9340,9340,9340,9340,0
|
|
20241212,193200,9089291210,9340,9340,9340,9340,0
|
|
20241212,193100,9089291210,9340,9340,9340,9340,0
|
|
20241212,193000,9089291210,9340,9340,9340,9340,0
|
|
20241212,192900,9089291210,9340,9340,9340,9340,0
|
|
20241212,192800,9089291210,9340,9340,9340,9340,0
|
|
20241212,192700,9089291210,9340,9340,9340,9340,0
|
|
20241212,192600,9089291210,9340,9340,9340,9340,0
|
|
20241212,192500,9089291210,9340,9340,9340,9340,0
|
|
20241212,192400,9089291210,9340,9340,9340,9340,0
|
|
20241212,192300,9089291210,9340,9340,9340,9340,0
|
|
20241212,192200,9089291210,9340,9340,9340,9340,0
|
|
20241212,192100,9089291210,9340,9340,9340,9340,0
|
|
20241212,192000,9089291210,9340,9340,9340,9340,0
|
|
20241212,191900,9089291210,9340,9340,9340,9340,0
|
|
20241212,191800,9089291210,9340,9340,9340,9340,0
|
|
20241212,191700,9089291210,9340,9340,9340,9340,0
|
|
20241212,191600,9089291210,9340,9340,9340,9340,0
|
|
20241212,191500,9089291210,9340,9340,9340,9340,0
|
|
20241212,191400,9089291210,9340,9340,9340,9340,0
|
|
20241212,191300,9089291210,9340,9340,9340,9340,0
|
|
20241212,191200,9089291210,9340,9340,9340,9340,0
|
|
20241212,191100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,191000,9089291210,9340,9340,9340,9340,0
|
|
20241212,190900,9089291210,9340,9340,9340,9340,0
|
|
20241212,190800,9089291210,9340,9340,9340,9340,0
|
|
20241212,190700,9089291210,9340,9340,9340,9340,0
|
|
20241212,190600,9089291210,9340,9340,9340,9340,0
|
|
20241212,190500,9089291210,9340,9340,9340,9340,0
|
|
20241212,190400,9089291210,9340,9340,9340,9340,0
|
|
20241212,190300,9089291210,9340,9340,9340,9340,0
|
|
20241212,190200,9089291210,9340,9340,9340,9340,0
|
|
20241212,190100,9089291210,9340,9340,9340,9340,0
|
|
20241212,190000,9089291210,9340,9340,9340,9340,0
|
|
20241212,185900,9089291210,9340,9340,9340,9340,0
|
|
20241212,185800,9089291210,9340,9340,9340,9340,0
|
|
20241212,185700,9089291210,9340,9340,9340,9340,0
|
|
20241212,185600,9089291210,9340,9340,9340,9340,0
|
|
20241212,185500,9089291210,9340,9340,9340,9340,0
|
|
20241212,185400,9089291210,9340,9340,9340,9340,0
|
|
20241212,185300,9089291210,9340,9340,9340,9340,0
|
|
20241212,185200,9089291210,9340,9340,9340,9340,0
|
|
20241212,185100,9089291210,9340,9340,9340,9340,0
|
|
20241212,185000,9089291210,9340,9340,9340,9340,0
|
|
20241212,184900,9089291210,9340,9340,9340,9340,0
|
|
20241212,184800,9089291210,9340,9340,9340,9340,0
|
|
20241212,184700,9089291210,9340,9340,9340,9340,0
|
|
20241212,184600,9089291210,9340,9340,9340,9340,0
|
|
20241212,184500,9089291210,9340,9340,9340,9340,0
|
|
20241212,184400,9089291210,9340,9340,9340,9340,0
|
|
20241212,184300,9089291210,9340,9340,9340,9340,0
|
|
20241212,184200,9089291210,9340,9340,9340,9340,0
|
|
20241212,184100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,184000,9089291210,9340,9340,9340,9340,0
|
|
20241212,183900,9089291210,9340,9340,9340,9340,0
|
|
20241212,183800,9089291210,9340,9340,9340,9340,0
|
|
20241212,183700,9089291210,9340,9340,9340,9340,0
|
|
20241212,183600,9089291210,9340,9340,9340,9340,0
|
|
20241212,183500,9089291210,9340,9340,9340,9340,0
|
|
20241212,183400,9089291210,9340,9340,9340,9340,0
|
|
20241212,183300,9089291210,9340,9340,9340,9340,0
|
|
20241212,183200,9089291210,9340,9340,9340,9340,0
|
|
20241212,183100,9089291210,9340,9340,9340,9340,0
|
|
20241212,183000,9089291210,9340,9340,9340,9340,0
|
|
20241212,182900,9089291210,9340,9340,9340,9340,0
|
|
20241212,182800,9089291210,9340,9340,9340,9340,0
|
|
20241212,182700,9089291210,9340,9340,9340,9340,0
|
|
20241212,182600,9089291210,9340,9340,9340,9340,0
|
|
20241212,182500,9089291210,9340,9340,9340,9340,0
|
|
20241212,182400,9089291210,9340,9340,9340,9340,0
|
|
20241212,182300,9089291210,9340,9340,9340,9340,0
|
|
20241212,182200,9089291210,9340,9340,9340,9340,0
|
|
20241212,182100,9089291210,9340,9340,9340,9340,0
|
|
20241212,182000,9089291210,9340,9340,9340,9340,0
|
|
20241212,181900,9089291210,9340,9340,9340,9340,0
|
|
20241212,181800,9089291210,9340,9340,9340,9340,0
|
|
20241212,181700,9089291210,9340,9340,9340,9340,0
|
|
20241212,181600,9089291210,9340,9340,9340,9340,0
|
|
20241212,181500,9089291210,9340,9340,9340,9340,0
|
|
20241212,181400,9089291210,9340,9340,9340,9340,0
|
|
20241212,181300,9089291210,9340,9340,9340,9340,0
|
|
20241212,181200,9089291210,9340,9340,9340,9340,0
|
|
20241212,181100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,181000,9089291210,9340,9340,9340,9340,0
|
|
20241212,180900,9089291210,9340,9340,9340,9340,0
|
|
20241212,180800,9089291210,9340,9340,9340,9340,0
|
|
20241212,180700,9089291210,9340,9340,9340,9340,0
|
|
20241212,180600,9089291210,9340,9340,9340,9340,0
|
|
20241212,180500,9089291210,9340,9340,9340,9340,0
|
|
20241212,180400,9089291210,9340,9340,9340,9340,0
|
|
20241212,180300,9089291210,9340,9340,9340,9340,0
|
|
20241212,180200,9089291210,9340,9340,9340,9340,0
|
|
20241212,180100,9089291210,9340,9340,9340,9340,0
|
|
20241212,180000,9089291210,9340,9340,9340,9340,0
|
|
20241212,175900,9089291210,9340,9340,9340,9340,0
|
|
20241212,175800,9089291210,9340,9340,9340,9340,0
|
|
20241212,175700,9089291210,9340,9340,9340,9340,0
|
|
20241212,175600,9089291210,9340,9340,9340,9340,0
|
|
20241212,175500,9089291210,9340,9340,9340,9340,0
|
|
20241212,175400,9089291210,9340,9340,9340,9340,0
|
|
20241212,175300,9089291210,9340,9340,9340,9340,0
|
|
20241212,175200,9089291210,9340,9340,9340,9340,0
|
|
20241212,175100,9089291210,9340,9340,9340,9340,0
|
|
20241212,175000,9089291210,9340,9340,9340,9340,0
|
|
20241212,174900,9089291210,9340,9340,9340,9340,0
|
|
20241212,174800,9089291210,9340,9340,9340,9340,0
|
|
20241212,174700,9089291210,9340,9340,9340,9340,0
|
|
20241212,174600,9089291210,9340,9340,9340,9340,0
|
|
20241212,174500,9089291210,9340,9340,9340,9340,0
|
|
20241212,174400,9089291210,9340,9340,9340,9340,0
|
|
20241212,174300,9089291210,9340,9340,9340,9340,0
|
|
20241212,174200,9089291210,9340,9340,9340,9340,0
|
|
20241212,174100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,174000,9089291210,9340,9340,9340,9340,0
|
|
20241212,173900,9089291210,9340,9340,9340,9340,0
|
|
20241212,173800,9089291210,9340,9340,9340,9340,0
|
|
20241212,173700,9089291210,9340,9340,9340,9340,0
|
|
20241212,173600,9089291210,9340,9340,9340,9340,0
|
|
20241212,173500,9089291210,9340,9340,9340,9340,0
|
|
20241212,173400,9089291210,9340,9340,9340,9340,0
|
|
20241212,173300,9089291210,9340,9340,9340,9340,0
|
|
20241212,173200,9089291210,9340,9340,9340,9340,0
|
|
20241212,173100,9089291210,9340,9340,9340,9340,0
|
|
20241212,173000,9089291210,9340,9340,9340,9340,0
|
|
20241212,172900,9089291210,9340,9340,9340,9340,0
|
|
20241212,172800,9089291210,9340,9340,9340,9340,0
|
|
20241212,172700,9089291210,9340,9340,9340,9340,0
|
|
20241212,172600,9089291210,9340,9340,9340,9340,0
|
|
20241212,172500,9089291210,9340,9340,9340,9340,0
|
|
20241212,172400,9089291210,9340,9340,9340,9340,0
|
|
20241212,172300,9089291210,9340,9340,9340,9340,0
|
|
20241212,172200,9089291210,9340,9340,9340,9340,0
|
|
20241212,172100,9089291210,9340,9340,9340,9340,0
|
|
20241212,172000,9089291210,9340,9340,9340,9340,0
|
|
20241212,171900,9089291210,9340,9340,9340,9340,0
|
|
20241212,171800,9089291210,9340,9340,9340,9340,0
|
|
20241212,171700,9089291210,9340,9340,9340,9340,0
|
|
20241212,171600,9089291210,9340,9340,9340,9340,0
|
|
20241212,171500,9089291210,9340,9340,9340,9340,0
|
|
20241212,171400,9089291210,9340,9340,9340,9340,0
|
|
20241212,171300,9089291210,9340,9340,9340,9340,0
|
|
20241212,171200,9089291210,9340,9340,9340,9340,0
|
|
20241212,171100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,171000,9089291210,9340,9340,9340,9340,0
|
|
20241212,170900,9089291210,9340,9340,9340,9340,0
|
|
20241212,170800,9089291210,9340,9340,9340,9340,0
|
|
20241212,170700,9089291210,9340,9340,9340,9340,0
|
|
20241212,170600,9089291210,9340,9340,9340,9340,0
|
|
20241212,170500,9089291210,9340,9340,9340,9340,0
|
|
20241212,170400,9089291210,9340,9340,9340,9340,0
|
|
20241212,170300,9089291210,9340,9340,9340,9340,0
|
|
20241212,170200,9089291210,9340,9340,9340,9340,0
|
|
20241212,170100,9089291210,9340,9340,9340,9340,0
|
|
20241212,170000,9089291210,9340,9340,9340,9340,0
|
|
20241212,165900,9089291210,9340,9340,9340,9340,0
|
|
20241212,165800,9089291210,9340,9340,9340,9340,0
|
|
20241212,165700,9089291210,9340,9340,9340,9340,0
|
|
20241212,165600,9089291210,9340,9340,9340,9340,0
|
|
20241212,165500,9089291210,9340,9340,9340,9340,0
|
|
20241212,165400,9089291210,9340,9340,9340,9340,0
|
|
20241212,165300,9089291210,9340,9340,9340,9340,0
|
|
20241212,165200,9089291210,9340,9340,9340,9340,0
|
|
20241212,165100,9089291210,9340,9340,9340,9340,0
|
|
20241212,165000,9089291210,9340,9340,9340,9340,0
|
|
20241212,164900,9089291210,9340,9340,9340,9340,0
|
|
20241212,164800,9089291210,9340,9340,9340,9340,0
|
|
20241212,164700,9089291210,9340,9340,9340,9340,0
|
|
20241212,164600,9089291210,9340,9340,9340,9340,0
|
|
20241212,164500,9089291210,9340,9340,9340,9340,0
|
|
20241212,164400,9089291210,9340,9340,9340,9340,0
|
|
20241212,164300,9089291210,9340,9340,9340,9340,0
|
|
20241212,164200,9089291210,9340,9340,9340,9340,0
|
|
20241212,164100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,164000,9089291210,9340,9340,9340,9340,0
|
|
20241212,163900,9089291210,9340,9340,9340,9340,0
|
|
20241212,163800,9089291210,9340,9340,9340,9340,0
|
|
20241212,163700,9089291210,9340,9340,9340,9340,0
|
|
20241212,163600,9089291210,9340,9340,9340,9340,0
|
|
20241212,163500,9089291210,9340,9340,9340,9340,0
|
|
20241212,163400,9089291210,9340,9340,9340,9340,0
|
|
20241212,163300,9089291210,9340,9340,9340,9340,0
|
|
20241212,163200,9089291210,9340,9340,9340,9340,0
|
|
20241212,163100,9089291210,9340,9340,9340,9340,0
|
|
20241212,163000,9089291210,9340,9340,9340,9340,0
|
|
20241212,162900,9089291210,9340,9340,9340,9340,0
|
|
20241212,162800,9089291210,9340,9340,9340,9340,0
|
|
20241212,162700,9089291210,9340,9340,9340,9340,0
|
|
20241212,162600,9089291210,9340,9340,9340,9340,0
|
|
20241212,162500,9089291210,9340,9340,9340,9340,0
|
|
20241212,162400,9089291210,9340,9340,9340,9340,0
|
|
20241212,162300,9089291210,9340,9340,9340,9340,0
|
|
20241212,162200,9089291210,9340,9340,9340,9340,0
|
|
20241212,162100,9089291210,9340,9340,9340,9340,0
|
|
20241212,162000,9089291210,9340,9340,9340,9340,0
|
|
20241212,161900,9089291210,9340,9340,9340,9340,0
|
|
20241212,161800,9089291210,9340,9340,9340,9340,0
|
|
20241212,161700,9089291210,9340,9340,9340,9340,0
|
|
20241212,161600,9089291210,9340,9340,9340,9340,0
|
|
20241212,161500,9089291210,9340,9340,9340,9340,0
|
|
20241212,161400,9089291210,9340,9340,9340,9340,0
|
|
20241212,161300,9089291210,9340,9340,9340,9340,0
|
|
20241212,161200,9089291210,9340,9340,9340,9340,0
|
|
20241212,161100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,161000,9089291210,9340,9340,9340,9340,0
|
|
20241212,160900,9089291210,9340,9340,9340,9340,0
|
|
20241212,160800,9089291210,9340,9340,9340,9340,0
|
|
20241212,160700,9089291210,9340,9340,9340,9340,0
|
|
20241212,160600,9089291210,9340,9340,9340,9340,0
|
|
20241212,160500,9089291210,9340,9340,9340,9340,0
|
|
20241212,160400,9089291210,9340,9340,9340,9340,0
|
|
20241212,160300,9089291210,9340,9340,9340,9340,0
|
|
20241212,160200,9089291210,9340,9340,9340,9340,0
|
|
20241212,160100,9089291210,9340,9340,9340,9340,0
|
|
20241212,160000,9089291210,9340,9340,9340,9340,0
|
|
20241212,155900,9089291210,9340,9340,9340,9340,0
|
|
20241212,155800,9089291210,9340,9340,9340,9340,0
|
|
20241212,155700,9089291210,9340,9340,9340,9340,0
|
|
20241212,155600,9089291210,9340,9340,9340,9340,0
|
|
20241212,155500,9089291210,9340,9340,9340,9340,0
|
|
20241212,155400,9089291210,9340,9340,9340,9340,0
|
|
20241212,155300,9089291210,9340,9340,9340,9340,0
|
|
20241212,155200,9089291210,9340,9340,9340,9340,0
|
|
20241212,155100,9089291210,9340,9340,9340,9340,0
|
|
20241212,155000,9089291210,9340,9340,9340,9340,0
|
|
20241212,154900,9089291210,9340,9340,9340,9340,0
|
|
20241212,154800,9089291210,9340,9340,9340,9340,0
|
|
20241212,154700,9089291210,9340,9340,9340,9340,0
|
|
20241212,154600,9089291210,9340,9340,9340,9340,0
|
|
20241212,154500,9089291210,9340,9340,9340,9340,0
|
|
20241212,154400,9089291210,9340,9340,9340,9340,0
|
|
20241212,154300,9089291210,9340,9340,9340,9340,0
|
|
20241212,154200,9089291210,9340,9340,9340,9340,0
|
|
20241212,154100,9089291210,9340,9340,9340,9340,147834
|
|
20241212,154000,9089291210,9340,9340,9340,9340,0
|
|
20241212,153900,9089291210,9340,9340,9340,9340,0
|
|
20241212,153800,9089291210,9340,9340,9340,9340,0
|
|
20241212,153700,9089291210,9340,9340,9340,9340,0
|
|
20241212,153600,9089291210,9340,9340,9340,9340,0
|
|
20241212,153500,9089291210,9340,9340,9340,9340,0
|
|
20241212,153400,9089291210,9340,9340,9340,9340,0
|
|
20241212,153300,9089291210,9340,9340,9340,9340,0
|
|
20241212,153200,9089291210,9340,9340,9340,9340,0
|
|
20241212,153100,9089291210,9340,9340,9340,9340,0
|
|
20241212,153000,9089291210,9340,9340,9340,9340,147834
|
|
20241212,152900,7708521650,9410,9410,9410,9410,0
|
|
20241212,152800,7708521650,9410,9410,9410,9410,0
|
|
20241212,152700,7708521650,9410,9410,9410,9410,0
|
|
20241212,152600,7708521650,9410,9410,9410,9410,0
|
|
20241212,152500,7708521650,9410,9410,9410,9410,0
|
|
20241212,152400,7708521650,9410,9410,9410,9410,0
|
|
20241212,152300,7708521650,9410,9410,9410,9410,0
|
|
20241212,152200,7708521650,9410,9410,9410,9410,0
|
|
20241212,152100,7708521650,9410,9410,9410,9410,0
|
|
20241212,152000,7708521650,9410,9410,9410,9410,0
|
|
20241212,151900,7708521650,9410,9390,9410,9390,2166
|
|
20241212,151800,7688145280,9380,9400,9410,9380,2936
|
|
20241212,151700,7660581270,9410,9420,9440,9400,4468
|
|
20241212,151600,7618553420,9440,9420,9440,9410,1547
|
|
20241212,151500,7603983130,9410,9430,9440,9410,2333
|
|
20241212,151400,7581999150,9440,9430,9450,9410,3468
|
|
20241212,151300,7549303050,9440,9430,9450,9430,2471
|
|
20241212,151200,7525976060,9440,9450,9450,9420,1364
|
|
20241212,151100,7513099380,9440,9440,9450,9430,1142
|
|
20241212,151000,7502317560,9450,9430,9450,9420,828
|
|
20241212,150900,7494500970,9440,9430,9440,9420,1164
|
|
20241212,150800,7483519910,9420,9420,9440,9400,577
|
|
20241212,150700,7478083710,9450,9450,9460,9400,3943
|
|
20241212,150600,7440837840,9460,9450,9470,9450,5998
|
|
20241212,150500,7384103360,9450,9430,9470,9430,1011
|
|
20241212,150400,7374548290,9450,9410,9450,9410,3446
|
|
20241212,150300,7342073060,9410,9430,9430,9400,716
|
|
20241212,150200,7335330640,9400,9390,9430,9390,1496
|
|
20241212,150100,7321266930,9420,9380,9420,9380,975
|
|
20241212,150000,7312087560,9380,9380,9420,9380,702
|
|
20241212,145900,7305493570,9420,9390,9430,9380,1092
|
|
20241212,145800,7295226800,9390,9410,9430,9390,4708
|
|
20241212,145700,7250933850,9410,9410,9430,9410,594
|
|
20241212,145600,7245338760,9410,9420,9420,9400,872
|
|
20241212,145500,7237135170,9410,9390,9420,9390,2242
|
|
20241212,145400,7216041190,9390,9380,9410,9380,670
|
|
20241212,145300,7209745380,9380,9400,9410,9380,1072
|
|
20241212,145200,7199675570,9400,9400,9410,9380,731
|
|
20241212,145100,7192811540,9400,9400,9410,9390,566
|
|
20241212,145000,7187494990,9390,9400,9410,9390,791
|
|
20241212,144900,7180064840,9400,9390,9410,9390,562
|
|
20241212,144800,7174781860,9390,9390,9420,9390,585
|
|
20241212,144700,7169286080,9390,9370,9420,9370,863
|
|
20241212,144600,7161188600,9420,9400,9420,9360,2185
|
|
20241212,144500,7140677100,9400,9440,9440,9400,6445
|
|
20241212,144400,7080068800,9410,9420,9440,9410,556
|
|
20241212,144300,7074832150,9420,9430,9450,9420,738
|
|
20241212,144200,7067873180,9430,9440,9460,9430,1153
|
|
20241212,144100,7056994300,9440,9450,9470,9440,597
|
|
20241212,144000,7051356230,9450,9460,9480,9440,3033
|
|
20241212,143900,7022683520,9460,9450,9490,9450,706
|
|
20241212,143800,7016006740,9490,9480,9490,9450,1119
|
|
20241212,143700,7005404400,9480,9480,9500,9470,1593
|
|
20241212,143600,6990299490,9470,9450,9470,9450,1219
|
|
20241212,143500,6978771070,9450,9440,9480,9440,623
|
|
20241212,143400,6972885030,9440,9460,9490,9440,1157
|
|
20241212,143300,6961942250,9460,9480,9500,9460,1608
|
|
20241212,143200,6946704700,9480,9500,9500,9480,695
|
|
20241212,143100,6940105360,9480,9480,9500,9460,1168
|
|
20241212,143000,6929036800,9470,9470,9540,9470,934
|
|
20241212,142900,6920171380,9470,9460,9540,9460,19288
|
|
20241212,142800,6737690850,9500,9490,9500,9460,23953
|
|
20241212,142700,6510375680,9480,9520,9550,9480,7932
|
|
20241212,142600,6434813790,9520,9520,9530,9520,2256
|
|
20241212,142500,6413327950,9520,9520,9530,9510,1143
|
|
20241212,142400,6402446010,9520,9520,9530,9500,1687
|
|
20241212,142300,6386387140,9500,9470,9540,9470,19850
|
|
20241212,142200,6197624000,9470,9470,9480,9440,2555
|
|
20241212,142100,6173451240,9470,9450,9480,9450,3208
|
|
20241212,142000,6143090700,9450,9440,9450,9400,790
|
|
20241212,141900,6135643340,9450,9410,9450,9400,738
|
|
20241212,141800,6128688990,9460,9450,9460,9400,1231
|
|
20241212,141700,6117074630,9400,9440,9440,9400,492
|
|
20241212,141600,6112444030,9450,9450,9450,9410,501
|
|
20241212,141500,6107722670,9450,9450,9460,9430,1402
|
|
20241212,141400,6094473730,9430,9430,9450,9420,1306
|
|
20241212,141300,6082151120,9430,9440,9440,9400,533
|
|
20241212,141200,6077132660,9440,9440,9440,9410,798
|
|
20241212,141100,6069614740,9440,9410,9440,9400,563
|
|
20241212,141000,6064315440,9440,9410,9440,9400,591
|
|
20241212,140900,6058755810,9440,9450,9460,9400,912
|
|
20241212,140800,6050145890,9400,9410,9450,9400,1422
|
|
20241212,140700,6036738410,9400,9450,9450,9400,575
|
|
20241212,140600,6031320560,9430,9420,9450,9410,737
|
|
20241212,140500,6024371720,9420,9450,9450,9410,969
|
|
20241212,140400,6015246820,9420,9460,9460,9410,665
|
|
20241212,140300,6008981810,9430,9420,9460,9420,1554
|
|
20241212,140200,5994308520,9440,9460,9460,9410,528
|
|
20241212,140100,5989336280,9460,9430,9460,9410,6174
|
|
20241212,140000,5931207820,9450,9440,9450,9420,565
|
|
20241212,135900,5925880640,9440,9430,9460,9420,1534
|
|
20241212,135800,5911387610,9430,9450,9450,9410,558
|
|
20241212,135700,5906127800,9450,9440,9450,9420,2301
|
|
20241212,135600,5884419730,9450,9430,9450,9420,1266
|
|
20241212,135500,5872483570,9420,9450,9450,9400,1043
|
|
20241212,135400,5862659790,9440,9450,9450,9410,1293
|
|
20241212,135300,5850464590,9440,9410,9450,9400,1223
|
|
20241212,135200,5838947880,9410,9350,9410,9350,812
|
|
20241212,135100,5831332280,9410,9380,9430,9340,544
|
|
20241212,135000,5826237080,9440,9470,9470,9370,664
|
|
20241212,134900,5819992770,9470,9440,9490,9400,6808
|
|
20241212,134800,5755545090,9440,9450,9450,9400,3097
|
|
20241212,134700,5726307720,9450,9390,9460,9390,3073
|
|
20241212,134600,5697302980,9420,9380,9430,9380,2634
|
|
20241212,134500,5672527940,9400,9340,9400,9340,3509
|
|
20241212,134400,5639617570,9350,9330,9350,9310,1893
|
|
20241212,134300,5621939610,9330,9300,9330,9270,647
|
|
20241212,134200,5615929530,9330,9340,9340,9280,496
|
|
20241212,134100,5611309170,9350,9330,9350,9300,1002
|
|
20241212,134000,5601954910,9260,9280,9330,9260,7709
|
|
20241212,133900,5530397770,9320,9280,9320,9280,1734
|
|
20241212,133800,5514258220,9310,9310,9310,9280,533
|
|
20241212,133700,5509307300,9300,9280,9300,9270,909
|
|
20241212,133600,5500868160,9290,9300,9310,9290,2491
|
|
20241212,133500,5477706830,9290,9290,9290,9280,495
|
|
20241212,133400,5473108930,9280,9270,9290,9260,1058
|
|
20241212,133300,5463299900,9270,9290,9300,9270,676
|
|
20241212,133200,5457027010,9290,9300,9300,9260,1341
|
|
20241212,133100,5444596880,9290,9260,9300,9260,614
|
|
20241212,133000,5438898230,9290,9310,9310,9260,747
|
|
20241212,132900,5431973780,9270,9330,9330,9260,616
|
|
20241212,132800,5426256560,9300,9310,9320,9260,879
|
|
20241212,132700,5418074760,9310,9330,9330,9300,946
|
|
20241212,132600,5409271460,9330,9310,9340,9260,714
|
|
20241212,132500,5402637440,9290,9290,9350,9290,3456
|
|
20241212,132400,5370474920,9260,9270,9300,9260,613
|
|
20241212,132300,5364795450,9290,9260,9300,9250,762
|
|
20241212,132200,5357736050,9300,9280,9300,9260,511
|
|
20241212,132100,5353001170,9300,9250,9300,9250,750
|
|
20241212,132000,5346046520,9270,9270,9270,9250,962
|
|
20241212,131900,5337140300,9290,9290,9290,9260,534
|
|
20241212,131800,5332191450,9260,9280,9290,9260,663
|
|
20241212,131700,5326045100,9290,9280,9300,9260,1720
|
|
20241212,131600,5310058680,9300,9300,9300,9260,1386
|
|
20241212,131500,5297188890,9280,9270,9300,9260,898
|
|
20241212,131400,5288867520,9290,9280,9290,9270,1223
|
|
20241212,131300,5277521070,9270,9270,9280,9260,720
|
|
20241212,131200,5270844530,9280,9280,9280,9260,768
|
|
20241212,131100,5263726380,9260,9260,9280,9250,1192
|
|
20241212,131000,5252686610,9240,9250,9260,9240,1033
|
|
20241212,130900,5243131490,9250,9260,9260,9250,1021
|
|
20241212,130800,5233686640,9260,9260,9270,9250,558
|
|
20241212,130700,5228523550,9260,9250,9280,9250,1297
|
|
20241212,130600,5216512560,9260,9260,9260,9250,1315
|
|
20241212,130500,5204338530,9260,9270,9280,9260,725
|
|
20241212,130400,5197621810,9280,9270,9280,9260,1387
|
|
20241212,130300,5184763540,9280,9280,9280,9260,654
|
|
20241212,130200,5178704800,9270,9280,9280,9260,1526
|
|
20241212,130100,5164562960,9270,9290,9290,9260,1307
|
|
20241212,130000,5152450900,9290,9270,9290,9260,674
|
|
20241212,125900,5146206750,9260,9250,9270,9250,940
|
|
20241212,125800,5137502290,9250,9250,9260,9250,683
|
|
20241212,125700,5131182180,9250,9270,9270,9240,1067
|
|
20241212,125600,5121301460,9270,9260,9270,9250,584
|
|
20241212,125500,5115896230,9270,9250,9270,9250,520
|
|
20241212,125400,5111084980,9260,9250,9260,9250,909
|
|
20241212,125300,5102672740,9250,9240,9260,9240,502
|
|
20241212,125200,5098030110,9250,9240,9250,9230,5806
|
|
20241212,125100,5044375210,9240,9250,9250,9230,617
|
|
20241212,125000,5038678820,9250,9250,9250,9230,558
|
|
20241212,124900,5033522800,9240,9260,9260,9240,702
|
|
20241212,124800,5027032660,9250,9260,9270,9250,1030
|
|
20241212,124700,5017499120,9270,9260,9270,9250,912
|
|
20241212,124600,5009053370,9250,9280,9280,9250,1383
|
|
20241212,124500,4996239240,9270,9260,9270,9250,671
|
|
20241212,124400,4990024040,9260,9260,9260,9250,699
|
|
20241212,124300,4983555020,9260,9260,9260,9240,513
|
|
20241212,124200,4978812450,9280,9220,9280,9220,6496
|
|
20241212,124100,4918771740,9240,9240,9240,9210,468
|
|
20241212,124000,4914455940,9240,9220,9250,9220,670
|
|
20241212,123900,4908271380,9210,9230,9280,9210,5270
|
|
20241212,123800,4859659200,9290,9270,9290,9220,9213
|
|
20241212,123700,4774613450,9270,9290,9300,9260,737
|
|
20241212,123600,4767769330,9260,9280,9290,9260,563
|
|
20241212,123500,4762549350,9290,9270,9290,9270,539
|
|
20241212,123400,4757550960,9270,9280,9290,9260,776
|
|
20241212,123300,4750349970,9280,9280,9280,9240,763
|
|
20241212,123200,4743290800,9280,9260,9280,9240,519
|
|
20241212,123100,4738490190,9280,9240,9280,9240,759
|
|
20241212,123000,4731458190,9240,9250,9270,9240,606
|
|
20241212,122900,4725851740,9270,9240,9270,9240,518
|
|
20241212,122800,4721062840,9240,9240,9270,9240,546
|
|
20241212,122700,4716016090,9270,9230,9270,9230,1368
|
|
20241212,122600,4703374590,9230,9230,9250,9230,1997
|
|
20241212,122500,4684924100,9240,9240,9250,9230,2778
|
|
20241212,122400,4659252990,9240,9250,9260,9240,2170
|
|
20241212,122300,4639185970,9240,9260,9260,9240,1937
|
|
20241212,122200,4621268100,9250,9250,9260,9250,585
|
|
20241212,122100,4615856180,9240,9260,9270,9240,1616
|
|
20241212,122000,4600901310,9260,9270,9270,9260,590
|
|
20241212,121900,4595436690,9260,9270,9280,9260,1866
|
|
20241212,121800,4578138730,9270,9290,9300,9270,533
|
|
20241212,121700,4573191500,9280,9280,9300,9280,1578
|
|
20241212,121600,4558537980,9280,9270,9300,9270,670
|
|
20241212,121500,4552320010,9270,9270,9300,9270,555
|
|
20241212,121400,4547173480,9300,9270,9300,9270,103
|
|
20241212,121300,4546216300,9270,9300,9300,9270,1783
|
|
20241212,121200,4529664510,9280,9290,9310,9280,556
|
|
20241212,121100,4524502900,9280,9280,9310,9280,202
|
|
20241212,121000,4522624900,9280,9280,9300,9280,1260
|
|
20241212,120900,4510919050,9280,9300,9300,9280,618
|
|
20241212,120800,4505182270,9280,9290,9310,9280,87
|
|
20241212,120700,4504373240,9280,9310,9310,9280,2789
|
|
20241212,120600,4478444980,9300,9320,9330,9300,1578
|
|
20241212,120500,4463766820,9320,9330,9340,9320,753
|
|
20241212,120400,4456747660,9330,9330,9340,9330,240
|
|
20241212,120300,4454507370,9330,9330,9350,9300,1959
|
|
20241212,120200,4436242050,9350,9320,9350,9310,1206
|
|
20241212,120100,4424980130,9340,9330,9350,9310,2767
|
|
20241212,120000,4399204800,9320,9330,9350,9310,531
|
|
20241212,115900,4394251520,9310,9310,9330,9310,1047
|
|
20241212,115800,4384494700,9320,9320,9320,9310,1117
|
|
20241212,115700,4374084400,9320,9330,9340,9320,288
|
|
20241212,115600,4371396440,9310,9320,9330,9310,1817
|
|
20241212,115500,4354460120,9320,9330,9330,9320,655
|
|
20241212,115400,4348354470,9330,9350,9350,9330,3194
|
|
20241212,115300,4318520520,9350,9340,9350,9330,1048
|
|
20241212,115200,4308728380,9330,9340,9350,9320,449
|
|
20241212,115100,4304539370,9330,9350,9350,9330,1440
|
|
20241212,115000,4291104110,9320,9350,9350,9320,8200
|
|
20241212,114900,4214583790,9350,9400,9400,9350,2785
|
|
20241212,114800,4188469670,9380,9390,9390,9380,220
|
|
20241212,114700,4186404930,9390,9390,9390,9390,902
|
|
20241212,114600,4177935150,9390,9400,9400,9390,3429
|
|
20241212,114500,4145716810,9400,9400,9410,9400,567
|
|
20241212,114400,4140386590,9400,9400,9410,9400,109
|
|
20241212,114300,4139361980,9410,9410,9410,9400,983
|
|
20241212,114200,4130115970,9400,9400,9410,9400,63
|
|
20241212,114100,4129523740,9400,9400,9410,9400,95
|
|
20241212,114000,4128630080,9410,9400,9410,9400,104
|
|
20241212,113900,4127652450,9400,9400,9410,9400,53
|
|
20241212,113800,4127154140,9400,9410,9410,9400,46
|
|
20241212,113700,4126721700,9400,9410,9420,9400,1060
|
|
20241212,113600,4116747160,9410,9410,9420,9410,270
|
|
20241212,113500,4114206450,9410,9410,9420,9410,59
|
|
20241212,113400,4113651200,9410,9410,9410,9410,41
|
|
20241212,113300,4113265390,9410,9410,9410,9410,67
|
|
20241212,113200,4112634920,9410,9410,9430,9410,885
|
|
20241212,113100,4104306970,9420,9420,9430,9420,223
|
|
20241212,113000,4102206290,9420,9410,9420,9410,282
|
|
20241212,112900,4099550220,9410,9420,9420,9410,72
|
|
20241212,112800,4098872690,9420,9420,9420,9410,554
|
|
20241212,112700,4093654550,9410,9430,9430,9410,1143
|
|
20241212,112600,4082884410,9430,9430,9430,9430,84
|
|
20241212,112500,4082092290,9440,9430,9440,9430,115
|
|
20241212,112400,4081007030,9430,9430,9440,9430,48
|
|
20241212,112300,4080554350,9430,9420,9450,9420,306
|
|
20241212,112200,4077668810,9420,9420,9420,9420,28
|
|
20241212,112100,4077405050,9420,9460,9460,9410,1285
|
|
20241212,112000,4065268870,9460,9470,9470,9460,278
|
|
20241212,111900,4062636510,9470,9470,9480,9470,178
|
|
20241212,111800,4060949650,9470,9460,9470,9460,430
|
|
20241212,111700,4056877630,9460,9450,9480,9450,2517
|
|
20241212,111600,4033031590,9470,9470,9470,9430,1833
|
|
20241212,111500,4015689260,9460,9430,9470,9430,982
|
|
20241212,111400,4006401690,9430,9450,9460,9430,289
|
|
20241212,111300,4003670250,9430,9430,9450,9410,290
|
|
20241212,111200,4000932820,9400,9400,9430,9400,233
|
|
20241212,111100,3998739720,9400,9410,9410,9400,1986
|
|
20241212,111000,3980052380,9400,9400,9400,9400,1370
|
|
20241212,110900,3967174380,9400,9410,9410,9400,450
|
|
20241212,110800,3962940210,9410,9420,9430,9410,682
|
|
20241212,110700,3956520950,9420,9420,9430,9420,108
|
|
20241212,110600,3955503580,9410,9430,9430,9410,147
|
|
20241212,110500,3954118890,9420,9420,9430,9410,248
|
|
20241212,110400,3951782400,9430,9410,9430,9410,51
|
|
20241212,110300,3951302070,9410,9410,9420,9410,483
|
|
20241212,110200,3946756330,9410,9430,9430,9410,1468
|
|
20241212,110100,3932917440,9430,9430,9430,9430,117
|
|
20241212,110000,3931814130,9430,9430,9430,9430,242
|
|
20241212,105900,3929532070,9430,9450,9450,9430,86
|
|
20241212,105800,3928720490,9440,9430,9450,9430,536
|
|
20241212,105700,3923660780,9430,9450,9450,9430,790
|
|
20241212,105600,3916208230,9430,9430,9450,9430,778
|
|
20241212,105500,3908862990,9430,9450,9450,9430,600
|
|
20241212,105400,3903198520,9450,9460,9470,9450,80
|
|
20241212,105300,3902441920,9460,9440,9460,9410,1254
|
|
20241212,105200,3890613870,9450,9470,9480,9450,1270
|
|
20241212,105100,3878595790,9470,9470,9500,9470,1984
|
|
20241212,105000,3859754280,9480,9470,9500,9470,253
|
|
20241212,104900,3857352290,9470,9470,9470,9470,32
|
|
20241212,104800,3857049250,9500,9460,9500,9460,515
|
|
20241212,104700,3852162280,9460,9460,9470,9460,16
|
|
20241212,104600,3852010910,9460,9480,9480,9460,438
|
|
20241212,104500,3847860260,9490,9500,9530,9490,910
|
|
20241212,104400,3839215500,9500,9510,9520,9490,296
|
|
20241212,104300,3836400600,9510,9470,9510,9440,4561
|
|
20241212,104200,3793127070,9430,9460,9470,9430,865
|
|
20241212,104100,3784940410,9430,9440,9450,9430,550
|
|
20241212,104000,3779753560,9440,9450,9470,9420,680
|
|
20241212,103900,3773318780,9460,9430,9460,9420,266
|
|
20241212,103800,3770805320,9440,9460,9460,9440,5083
|
|
20241212,103700,3722740430,9460,9420,9460,9420,1850
|
|
20241212,103600,3705261570,9420,9400,9430,9400,2552
|
|
20241212,103500,3681249870,9400,9350,9400,9330,1453
|
|
20241212,103400,3667616510,9350,9350,9350,9340,128
|
|
20241212,103300,3666420950,9330,9330,9360,9330,1161
|
|
20241212,103200,3655587470,9340,9350,9350,9330,457
|
|
20241212,103100,3651317670,9360,9350,9360,9350,24
|
|
20241212,103000,3651093260,9360,9340,9360,9340,183
|
|
20241212,102900,3649381330,9330,9310,9340,9310,535
|
|
20241212,102800,3644391630,9310,9310,9330,9310,617
|
|
20241212,102700,3638647140,9310,9330,9330,9310,557
|
|
20241212,102600,3633460840,9330,9310,9330,9310,128
|
|
20241212,102500,3632268800,9320,9310,9320,9310,281
|
|
20241212,102400,3629650630,9310,9320,9330,9310,710
|
|
20241212,102300,3623039490,9310,9280,9310,9280,345
|
|
20241212,102200,3619837070,9280,9280,9300,9280,3434
|
|
20241212,102100,3587909950,9290,9280,9290,9280,176
|
|
20241212,102000,3586276600,9290,9290,9290,9280,693
|
|
20241212,101900,3579839790,9290,9290,9300,9290,753
|
|
20241212,101800,3572838420,9290,9300,9310,9290,1529
|
|
20241212,101700,3558621940,9290,9290,9300,9290,414
|
|
20241212,101600,3554775570,9280,9280,9290,9280,313
|
|
20241212,101500,3551870410,9280,9270,9280,9270,49
|
|
20241212,101400,3551416040,9280,9290,9300,9260,457
|
|
20241212,101300,3547174790,9280,9270,9280,9260,1018
|
|
20241212,101200,3537743150,9260,9270,9270,9250,475
|
|
20241212,101100,3533341390,9280,9280,9280,9240,259
|
|
20241212,101000,3530946260,9260,9290,9300,9240,3889
|
|
20241212,100900,3494912780,9290,9320,9320,9290,4573
|
|
20241212,100800,3452360140,9320,9320,9320,9320,1107
|
|
20241212,100700,3442042900,9320,9330,9330,9320,634
|
|
20241212,100600,3436132020,9320,9330,9340,9320,799
|
|
20241212,100500,3428684600,9330,9350,9350,9330,3543
|
|
20241212,100400,3395599010,9350,9370,9370,9350,1813
|
|
20241212,100300,3378617010,9370,9400,9400,9370,381
|
|
20241212,100200,3375043490,9400,9370,9400,9370,688
|
|
20241212,100100,3368583530,9400,9400,9410,9400,1176
|
|
20241212,100000,3357529080,9400,9340,9400,9340,503
|
|
20241212,095900,3352817040,9340,9330,9350,9330,352
|
|
20241212,095800,3349529350,9340,9340,9340,9320,2591
|
|
20241212,095700,3325352120,9350,9380,9380,9340,655
|
|
20241212,095600,3319216640,9370,9400,9400,9370,837
|
|
20241212,095500,3311369100,9400,9340,9410,9330,1785
|
|
20241212,095400,3294661870,9330,9330,9330,9320,624
|
|
20241212,095300,3288840050,9320,9320,9340,9310,889
|
|
20241212,095200,3280550930,9310,9360,9360,9310,1001
|
|
20241212,095100,3271231570,9360,9360,9360,9300,7020
|
|
20241212,095000,3205675510,9360,9370,9370,9360,2078
|
|
20241212,094900,3186218630,9370,9390,9400,9370,826
|
|
20241212,094800,3178473420,9390,9400,9410,9390,40
|
|
20241212,094700,3178097650,9400,9360,9400,9360,2108
|
|
20241212,094600,3158317230,9360,9370,9370,9360,3931
|
|
20241212,094500,3121498260,9370,9390,9390,9370,463
|
|
20241212,094400,3117154920,9370,9380,9390,9370,2250
|
|
20241212,094300,3096052040,9380,9400,9420,9380,2078
|
|
20241212,094200,3076542330,9400,9390,9410,9390,1149
|
|
20241212,094100,3065752280,9400,9410,9420,9380,10242
|
|
20241212,094000,2969497460,9420,9420,9420,9410,787
|
|
20241212,093900,2962083930,9430,9430,9450,9430,319
|
|
20241212,093800,2959075540,9420,9450,9460,9420,1150
|
|
20241212,093700,2948236680,9450,9440,9450,9410,328
|
|
20241212,093600,2945145400,9440,9430,9440,9400,10659
|
|
20241212,093500,2844777130,9440,9470,9500,9440,5918
|
|
20241212,093400,2788600600,9470,9410,9470,9410,451
|
|
20241212,093300,2784339070,9430,9440,9440,9400,3396
|
|
20241212,093200,2752364410,9430,9450,9500,9420,12519
|
|
20241212,093100,2633951550,9460,9450,9460,9440,1594
|
|
20241212,093000,2618897700,9450,9470,9470,9450,1805
|
|
20241212,092900,2601831720,9470,9450,9480,9450,746
|
|
20241212,092800,2594775970,9450,9470,9470,9450,1130
|
|
20241212,092700,2584092520,9480,9480,9480,9460,653
|
|
20241212,092600,2577906840,9480,9460,9480,9450,944
|
|
20241212,092500,2568968880,9460,9460,9480,9460,961
|
|
20241212,092400,2559876640,9460,9450,9480,9440,577
|
|
20241212,092300,2554422080,9510,9520,9530,9430,3060
|
|
20241212,092200,2525439220,9500,9510,9530,9500,1463
|
|
20241212,092100,2511517260,9500,9480,9520,9460,2054
|
|
20241212,092000,2492001470,9480,9520,9530,9470,3536
|
|
20241212,091900,2458402760,9520,9550,9550,9510,10923
|
|
20241212,091800,2354346760,9550,9560,9560,9540,4333
|
|
20241212,091700,2312978860,9550,9610,9610,9550,9530
|
|
20241212,091600,2221718650,9610,9610,9630,9600,1181
|
|
20241212,091500,2210362150,9640,9610,9640,9580,5182
|
|
20241212,091400,2160630590,9640,9610,9660,9610,2803
|
|
20241212,091300,2133600240,9640,9590,9640,9580,4933
|
|
20241212,091200,2086139840,9580,9600,9630,9580,8081
|
|
20241212,091100,2008541640,9600,9610,9620,9540,7289
|
|
20241212,091000,1938641180,9610,9600,9620,9590,7508
|
|
20241212,090900,1866549420,9590,9610,9690,9570,14690
|
|
20241212,090800,1725238660,9630,9620,9650,9570,13664
|
|
20241212,090700,1593994450,9630,9730,9780,9510,14888
|
|
20241212,090600,1450023280,9770,9730,9770,9680,15692
|
|
20241212,090500,1297284170,9740,9630,9760,9610,18506
|
|
20241212,090400,1118171160,9650,9590,9650,9560,15016
|
|
20241212,090300,973920790,9570,9510,9620,9510,31952
|
|
20241212,090200,668806070,9510,9400,9550,9360,29494
|
|
20241212,090100,389816030,9400,9270,9430,9220,19861
|
|
20241212,090000,204501810,9250,9240,9290,9180,22127
|