634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,193000,20529923680,8520,8520,8520,8520,0
|
|
20241218,192900,20529923680,8520,8520,8520,8520,0
|
|
20241218,192800,20529923680,8520,8520,8520,8520,0
|
|
20241218,192700,20529923680,8520,8520,8520,8520,0
|
|
20241218,192600,20529923680,8520,8520,8520,8520,0
|
|
20241218,192500,20529923680,8520,8520,8520,8520,0
|
|
20241218,192400,20529923680,8520,8520,8520,8520,0
|
|
20241218,192300,20529923680,8520,8520,8520,8520,0
|
|
20241218,192200,20529923680,8520,8520,8520,8520,0
|
|
20241218,192100,20529923680,8520,8520,8520,8520,0
|
|
20241218,192000,20529923680,8520,8520,8520,8520,0
|
|
20241218,191900,20529923680,8520,8520,8520,8520,0
|
|
20241218,191800,20529923680,8520,8520,8520,8520,0
|
|
20241218,191700,20529923680,8520,8520,8520,8520,0
|
|
20241218,191600,20529923680,8520,8520,8520,8520,0
|
|
20241218,191500,20529923680,8520,8520,8520,8520,0
|
|
20241218,191400,20529923680,8520,8520,8520,8520,0
|
|
20241218,191300,20529923680,8520,8520,8520,8520,0
|
|
20241218,191200,20529923680,8520,8520,8520,8520,0
|
|
20241218,191100,20529923680,8520,8520,8520,8520,0
|
|
20241218,191000,20529923680,8520,8520,8520,8520,0
|
|
20241218,190900,20529923680,8520,8520,8520,8520,0
|
|
20241218,190800,20529923680,8520,8520,8520,8520,0
|
|
20241218,190700,20529923680,8520,8520,8520,8520,0
|
|
20241218,190600,20529923680,8520,8520,8520,8520,0
|
|
20241218,190500,20529923680,8520,8520,8520,8520,0
|
|
20241218,190400,20529923680,8520,8520,8520,8520,0
|
|
20241218,190300,20529923680,8520,8520,8520,8520,0
|
|
20241218,190200,20529923680,8520,8520,8520,8520,0
|
|
20241218,190100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,190000,20529923680,8520,8520,8520,8520,0
|
|
20241218,185900,20529923680,8520,8520,8520,8520,0
|
|
20241218,185800,20529923680,8520,8520,8520,8520,0
|
|
20241218,185700,20529923680,8520,8520,8520,8520,0
|
|
20241218,185600,20529923680,8520,8520,8520,8520,0
|
|
20241218,185500,20529923680,8520,8520,8520,8520,0
|
|
20241218,185400,20529923680,8520,8520,8520,8520,0
|
|
20241218,185300,20529923680,8520,8520,8520,8520,0
|
|
20241218,185200,20529923680,8520,8520,8520,8520,0
|
|
20241218,185100,20529923680,8520,8520,8520,8520,0
|
|
20241218,185000,20529923680,8520,8520,8520,8520,0
|
|
20241218,184900,20529923680,8520,8520,8520,8520,0
|
|
20241218,184800,20529923680,8520,8520,8520,8520,0
|
|
20241218,184700,20529923680,8520,8520,8520,8520,0
|
|
20241218,184600,20529923680,8520,8520,8520,8520,0
|
|
20241218,184500,20529923680,8520,8520,8520,8520,0
|
|
20241218,184400,20529923680,8520,8520,8520,8520,0
|
|
20241218,184300,20529923680,8520,8520,8520,8520,0
|
|
20241218,184200,20529923680,8520,8520,8520,8520,0
|
|
20241218,184100,20529923680,8520,8520,8520,8520,0
|
|
20241218,184000,20529923680,8520,8520,8520,8520,0
|
|
20241218,183900,20529923680,8520,8520,8520,8520,0
|
|
20241218,183800,20529923680,8520,8520,8520,8520,0
|
|
20241218,183700,20529923680,8520,8520,8520,8520,0
|
|
20241218,183600,20529923680,8520,8520,8520,8520,0
|
|
20241218,183500,20529923680,8520,8520,8520,8520,0
|
|
20241218,183400,20529923680,8520,8520,8520,8520,0
|
|
20241218,183300,20529923680,8520,8520,8520,8520,0
|
|
20241218,183200,20529923680,8520,8520,8520,8520,0
|
|
20241218,183100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,183000,20529923680,8520,8520,8520,8520,0
|
|
20241218,182900,20529923680,8520,8520,8520,8520,0
|
|
20241218,182800,20529923680,8520,8520,8520,8520,0
|
|
20241218,182700,20529923680,8520,8520,8520,8520,0
|
|
20241218,182600,20529923680,8520,8520,8520,8520,0
|
|
20241218,182500,20529923680,8520,8520,8520,8520,0
|
|
20241218,182400,20529923680,8520,8520,8520,8520,0
|
|
20241218,182300,20529923680,8520,8520,8520,8520,0
|
|
20241218,182200,20529923680,8520,8520,8520,8520,0
|
|
20241218,182100,20529923680,8520,8520,8520,8520,0
|
|
20241218,182000,20529923680,8520,8520,8520,8520,0
|
|
20241218,181900,20529923680,8520,8520,8520,8520,0
|
|
20241218,181800,20529923680,8520,8520,8520,8520,0
|
|
20241218,181700,20529923680,8520,8520,8520,8520,0
|
|
20241218,181600,20529923680,8520,8520,8520,8520,0
|
|
20241218,181500,20529923680,8520,8520,8520,8520,0
|
|
20241218,181400,20529923680,8520,8520,8520,8520,0
|
|
20241218,181300,20529923680,8520,8520,8520,8520,0
|
|
20241218,181200,20529923680,8520,8520,8520,8520,0
|
|
20241218,181100,20529923680,8520,8520,8520,8520,0
|
|
20241218,181000,20529923680,8520,8520,8520,8520,0
|
|
20241218,180900,20529923680,8520,8520,8520,8520,0
|
|
20241218,180800,20529923680,8520,8520,8520,8520,0
|
|
20241218,180700,20529923680,8520,8520,8520,8520,0
|
|
20241218,180600,20529923680,8520,8520,8520,8520,0
|
|
20241218,180500,20529923680,8520,8520,8520,8520,0
|
|
20241218,180400,20529923680,8520,8520,8520,8520,0
|
|
20241218,180300,20529923680,8520,8520,8520,8520,0
|
|
20241218,180200,20529923680,8520,8520,8520,8520,0
|
|
20241218,180100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,180000,20529923680,8520,8520,8520,8520,0
|
|
20241218,175900,20529923680,8520,8520,8520,8520,0
|
|
20241218,175800,20529923680,8520,8520,8520,8520,0
|
|
20241218,175700,20529923680,8520,8520,8520,8520,0
|
|
20241218,175600,20529923680,8520,8520,8520,8520,0
|
|
20241218,175500,20529923680,8520,8520,8520,8520,0
|
|
20241218,175400,20529923680,8520,8520,8520,8520,0
|
|
20241218,175300,20529923680,8520,8520,8520,8520,0
|
|
20241218,175200,20529923680,8520,8520,8520,8520,0
|
|
20241218,175100,20529923680,8520,8520,8520,8520,0
|
|
20241218,175000,20529923680,8520,8520,8520,8520,0
|
|
20241218,174900,20529923680,8520,8520,8520,8520,0
|
|
20241218,174800,20529923680,8520,8520,8520,8520,0
|
|
20241218,174700,20529923680,8520,8520,8520,8520,0
|
|
20241218,174600,20529923680,8520,8520,8520,8520,0
|
|
20241218,174500,20529923680,8520,8520,8520,8520,0
|
|
20241218,174400,20529923680,8520,8520,8520,8520,0
|
|
20241218,174300,20529923680,8520,8520,8520,8520,0
|
|
20241218,174200,20529923680,8520,8520,8520,8520,0
|
|
20241218,174100,20529923680,8520,8520,8520,8520,0
|
|
20241218,174000,20529923680,8520,8520,8520,8520,0
|
|
20241218,173900,20529923680,8520,8520,8520,8520,0
|
|
20241218,173800,20529923680,8520,8520,8520,8520,0
|
|
20241218,173700,20529923680,8520,8520,8520,8520,0
|
|
20241218,173600,20529923680,8520,8520,8520,8520,0
|
|
20241218,173500,20529923680,8520,8520,8520,8520,0
|
|
20241218,173400,20529923680,8520,8520,8520,8520,0
|
|
20241218,173300,20529923680,8520,8520,8520,8520,0
|
|
20241218,173200,20529923680,8520,8520,8520,8520,0
|
|
20241218,173100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,173000,20529923680,8520,8520,8520,8520,0
|
|
20241218,172900,20529923680,8520,8520,8520,8520,0
|
|
20241218,172800,20529923680,8520,8520,8520,8520,0
|
|
20241218,172700,20529923680,8520,8520,8520,8520,0
|
|
20241218,172600,20529923680,8520,8520,8520,8520,0
|
|
20241218,172500,20529923680,8520,8520,8520,8520,0
|
|
20241218,172400,20529923680,8520,8520,8520,8520,0
|
|
20241218,172300,20529923680,8520,8520,8520,8520,0
|
|
20241218,172200,20529923680,8520,8520,8520,8520,0
|
|
20241218,172100,20529923680,8520,8520,8520,8520,0
|
|
20241218,172000,20529923680,8520,8520,8520,8520,0
|
|
20241218,171900,20529923680,8520,8520,8520,8520,0
|
|
20241218,171800,20529923680,8520,8520,8520,8520,0
|
|
20241218,171700,20529923680,8520,8520,8520,8520,0
|
|
20241218,171600,20529923680,8520,8520,8520,8520,0
|
|
20241218,171500,20529923680,8520,8520,8520,8520,0
|
|
20241218,171400,20529923680,8520,8520,8520,8520,0
|
|
20241218,171300,20529923680,8520,8520,8520,8520,0
|
|
20241218,171200,20529923680,8520,8520,8520,8520,0
|
|
20241218,171100,20529923680,8520,8520,8520,8520,0
|
|
20241218,171000,20529923680,8520,8520,8520,8520,0
|
|
20241218,170900,20529923680,8520,8520,8520,8520,0
|
|
20241218,170800,20529923680,8520,8520,8520,8520,0
|
|
20241218,170700,20529923680,8520,8520,8520,8520,0
|
|
20241218,170600,20529923680,8520,8520,8520,8520,0
|
|
20241218,170500,20529923680,8520,8520,8520,8520,0
|
|
20241218,170400,20529923680,8520,8520,8520,8520,0
|
|
20241218,170300,20529923680,8520,8520,8520,8520,0
|
|
20241218,170200,20529923680,8520,8520,8520,8520,0
|
|
20241218,170100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,170000,20529923680,8520,8520,8520,8520,0
|
|
20241218,165900,20529923680,8520,8520,8520,8520,0
|
|
20241218,165800,20529923680,8520,8520,8520,8520,0
|
|
20241218,165700,20529923680,8520,8520,8520,8520,0
|
|
20241218,165600,20529923680,8520,8520,8520,8520,0
|
|
20241218,165500,20529923680,8520,8520,8520,8520,0
|
|
20241218,165400,20529923680,8520,8520,8520,8520,0
|
|
20241218,165300,20529923680,8520,8520,8520,8520,0
|
|
20241218,165200,20529923680,8520,8520,8520,8520,0
|
|
20241218,165100,20529923680,8520,8520,8520,8520,0
|
|
20241218,165000,20529923680,8520,8520,8520,8520,0
|
|
20241218,164900,20529923680,8520,8520,8520,8520,0
|
|
20241218,164800,20529923680,8520,8520,8520,8520,0
|
|
20241218,164700,20529923680,8520,8520,8520,8520,0
|
|
20241218,164600,20529923680,8520,8520,8520,8520,0
|
|
20241218,164500,20529923680,8520,8520,8520,8520,0
|
|
20241218,164400,20529923680,8520,8520,8520,8520,0
|
|
20241218,164300,20529923680,8520,8520,8520,8520,0
|
|
20241218,164200,20529923680,8520,8520,8520,8520,0
|
|
20241218,164100,20529923680,8520,8520,8520,8520,0
|
|
20241218,164000,20529923680,8520,8520,8520,8520,0
|
|
20241218,163900,20529923680,8520,8520,8520,8520,0
|
|
20241218,163800,20529923680,8520,8520,8520,8520,0
|
|
20241218,163700,20529923680,8520,8520,8520,8520,0
|
|
20241218,163600,20529923680,8520,8520,8520,8520,0
|
|
20241218,163500,20529923680,8520,8520,8520,8520,0
|
|
20241218,163400,20529923680,8520,8520,8520,8520,0
|
|
20241218,163300,20529923680,8520,8520,8520,8520,0
|
|
20241218,163200,20529923680,8520,8520,8520,8520,0
|
|
20241218,163100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,163000,20529923680,8520,8520,8520,8520,0
|
|
20241218,162900,20529923680,8520,8520,8520,8520,0
|
|
20241218,162800,20529923680,8520,8520,8520,8520,0
|
|
20241218,162700,20529923680,8520,8520,8520,8520,0
|
|
20241218,162600,20529923680,8520,8520,8520,8520,0
|
|
20241218,162500,20529923680,8520,8520,8520,8520,0
|
|
20241218,162400,20529923680,8520,8520,8520,8520,0
|
|
20241218,162300,20529923680,8520,8520,8520,8520,0
|
|
20241218,162200,20529923680,8520,8520,8520,8520,0
|
|
20241218,162100,20529923680,8520,8520,8520,8520,0
|
|
20241218,162000,20529923680,8520,8520,8520,8520,0
|
|
20241218,161900,20529923680,8520,8520,8520,8520,0
|
|
20241218,161800,20529923680,8520,8520,8520,8520,0
|
|
20241218,161700,20529923680,8520,8520,8520,8520,0
|
|
20241218,161600,20529923680,8520,8520,8520,8520,0
|
|
20241218,161500,20529923680,8520,8520,8520,8520,0
|
|
20241218,161400,20529923680,8520,8520,8520,8520,0
|
|
20241218,161300,20529923680,8520,8520,8520,8520,0
|
|
20241218,161200,20529923680,8520,8520,8520,8520,0
|
|
20241218,161100,20529923680,8520,8520,8520,8520,0
|
|
20241218,161000,20529923680,8520,8520,8520,8520,0
|
|
20241218,160900,20529923680,8520,8520,8520,8520,0
|
|
20241218,160800,20529923680,8520,8520,8520,8520,0
|
|
20241218,160700,20529923680,8520,8520,8520,8520,0
|
|
20241218,160600,20529923680,8520,8520,8520,8520,0
|
|
20241218,160500,20529923680,8520,8520,8520,8520,0
|
|
20241218,160400,20529923680,8520,8520,8520,8520,0
|
|
20241218,160300,20529923680,8520,8520,8520,8520,0
|
|
20241218,160200,20529923680,8520,8520,8520,8520,0
|
|
20241218,160100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,160000,20529923680,8520,8520,8520,8520,0
|
|
20241218,155900,20529923680,8520,8520,8520,8520,0
|
|
20241218,155800,20529923680,8520,8520,8520,8520,0
|
|
20241218,155700,20529923680,8520,8520,8520,8520,0
|
|
20241218,155600,20529923680,8520,8520,8520,8520,0
|
|
20241218,155500,20529923680,8520,8520,8520,8520,0
|
|
20241218,155400,20529923680,8520,8520,8520,8520,0
|
|
20241218,155300,20529923680,8520,8520,8520,8520,0
|
|
20241218,155200,20529923680,8520,8520,8520,8520,0
|
|
20241218,155100,20529923680,8520,8520,8520,8520,0
|
|
20241218,155000,20529923680,8520,8520,8520,8520,0
|
|
20241218,154900,20529923680,8520,8520,8520,8520,0
|
|
20241218,154800,20529923680,8520,8520,8520,8520,0
|
|
20241218,154700,20529923680,8520,8520,8520,8520,0
|
|
20241218,154600,20529923680,8520,8520,8520,8520,0
|
|
20241218,154500,20529923680,8520,8520,8520,8520,0
|
|
20241218,154400,20529923680,8520,8520,8520,8520,0
|
|
20241218,154300,20529923680,8520,8520,8520,8520,0
|
|
20241218,154200,20529923680,8520,8520,8520,8520,0
|
|
20241218,154100,20529923680,8520,8520,8520,8520,0
|
|
20241218,154000,20529923680,8520,8520,8520,8520,0
|
|
20241218,153900,20529923680,8520,8520,8520,8520,0
|
|
20241218,153800,20529923680,8520,8520,8520,8520,0
|
|
20241218,153700,20529923680,8520,8520,8520,8520,0
|
|
20241218,153600,20529923680,8520,8520,8520,8520,0
|
|
20241218,153500,20529923680,8520,8520,8520,8520,0
|
|
20241218,153400,20529923680,8520,8520,8520,8520,0
|
|
20241218,153300,20529923680,8520,8520,8520,8520,0
|
|
20241218,153200,20529923680,8520,8520,8520,8520,0
|
|
20241218,153100,20529923680,8520,8520,8520,8520,56108
|
|
20241218,153000,20529923680,8520,8520,8520,8520,56108
|
|
20241218,152900,20051883520,8440,8440,8440,8440,0
|
|
20241218,152800,20051883520,8440,8440,8440,8440,0
|
|
20241218,152700,20051883520,8440,8440,8440,8440,0
|
|
20241218,152600,20051883520,8440,8440,8440,8440,0
|
|
20241218,152500,20051883520,8440,8440,8440,8440,0
|
|
20241218,152400,20051883520,8440,8440,8440,8440,0
|
|
20241218,152300,20051883520,8440,8440,8440,8440,0
|
|
20241218,152200,20051883520,8440,8440,8440,8440,0
|
|
20241218,152100,20051883520,8440,8440,8440,8440,0
|
|
20241218,152000,20051883520,8440,8440,8440,8440,0
|
|
20241218,151900,20051883520,8440,8360,8450,8320,17403
|
|
20241218,151800,19905801730,8380,8350,8380,8290,12828
|
|
20241218,151700,19799115160,8340,8390,8420,8340,8643
|
|
20241218,151600,19726657100,8380,8380,8380,8340,15911
|
|
20241218,151500,19593605960,8380,8400,8410,8370,9588
|
|
20241218,151400,19513233580,8410,8420,8440,8400,4441
|
|
20241218,151300,19475876830,8420,8390,8480,8390,18947
|
|
20241218,151200,19316142040,8390,8440,8440,8370,6442
|
|
20241218,151100,19262118680,8400,8480,8490,8400,14476
|
|
20241218,151000,19139811540,8480,8400,8500,8370,38458
|
|
20241218,150900,18815149020,8410,8370,8410,8330,25853
|
|
20241218,150800,18598680150,8370,8220,8420,8210,36855
|
|
20241218,150700,18290782600,8220,8240,8240,8140,8506
|
|
20241218,150600,18221191500,8240,8170,8240,8170,4199
|
|
20241218,150500,18186723160,8170,8210,8250,8170,6242
|
|
20241218,150400,18135562300,8160,8260,8320,8160,12936
|
|
20241218,150300,18028963170,8250,8280,8360,8250,24208
|
|
20241218,150200,17827749380,8280,8120,8330,8120,39439
|
|
20241218,150100,17502038850,8120,8140,8180,8020,35409
|
|
20241218,150000,17215916850,8170,8170,8210,8070,27366
|
|
20241218,145900,16993522810,8170,8140,8210,8130,28406
|
|
20241218,145800,16761320790,8140,8240,8270,8090,55852
|
|
20241218,145700,16305977400,8240,8370,8400,8180,78763
|
|
20241218,145600,15655371610,8360,8530,8550,8340,76576
|
|
20241218,145500,15011624960,8530,8810,8820,8480,104559
|
|
20241218,145400,14110148910,8820,8720,8970,8650,154822
|
|
20241218,145300,12744786270,8700,8800,8820,8640,114295
|
|
20241218,145200,11746717220,8820,8360,8850,8340,259379
|
|
20241218,145100,9508726690,8360,8070,8390,8030,83176
|
|
20241218,145000,8822376230,8100,8030,8200,7970,27333
|
|
20241218,144900,8600460610,8020,7890,8050,7890,11854
|
|
20241218,144800,8505554320,7880,7880,7890,7820,6507
|
|
20241218,144700,8454515950,7870,8000,8000,7820,15676
|
|
20241218,144600,8330862520,8000,7960,8000,7920,5384
|
|
20241218,144500,8288004390,7960,7950,7980,7910,7173
|
|
20241218,144400,8231021970,7970,8000,8000,7920,8307
|
|
20241218,144300,8164981880,7980,8130,8170,7980,21275
|
|
20241218,144200,7993221480,8150,7990,8170,7970,18832
|
|
20241218,144100,7840721840,7990,7990,8050,7960,7319
|
|
20241218,144000,7782160030,8000,7910,8000,7890,5193
|
|
20241218,143900,7740970920,7920,8070,8080,7860,26068
|
|
20241218,143800,7533946780,8070,8070,8070,8000,5044
|
|
20241218,143700,7493489910,8070,7990,8100,7970,7754
|
|
20241218,143600,7431303270,7990,8100,8110,7960,11476
|
|
20241218,143500,7339189930,8100,8090,8250,7960,31915
|
|
20241218,143400,7080560000,8090,8170,8200,8000,21374
|
|
20241218,143300,6907620170,8190,8180,8210,7960,31790
|
|
20241218,143200,6650118210,8190,8350,8350,8130,41965
|
|
20241218,143100,6305287570,8350,7940,8390,7910,132840
|
|
20241218,143000,5215404770,7940,7800,8050,7760,19197
|
|
20241218,142900,5064001150,7780,8030,8060,7770,59623
|
|
20241218,142800,4594341010,8030,8080,8080,7960,27303
|
|
20241218,142700,4375933640,8080,8000,8120,7950,63149
|
|
20241218,142600,3868986030,8020,8350,8350,7840,129020
|
|
20241218,142500,2816261360,8270,8270,8270,8270,0
|
|
20241218,142400,2816261360,8270,7990,8270,7960,70529
|
|
20241218,142300,2239654330,8010,7890,8130,7850,107353
|
|
20241218,142200,1378587270,7870,7870,7940,7750,44173
|
|
20241218,142100,1032268200,7870,7540,8000,7540,65464
|
|
20241218,142000,517767340,7540,7550,7620,7540,1922
|
|
20241218,141900,503190700,7550,7550,7550,7550,2
|
|
20241218,141800,503175600,7550,7550,7550,7550,2
|
|
20241218,141700,503160500,7550,7550,7550,7550,21
|
|
20241218,141600,503001950,7540,7570,7570,7540,15
|
|
20241218,141500,502888460,7570,7570,7580,7540,1761
|
|
20241218,141400,489549300,7560,7550,7560,7550,662
|
|
20241218,141300,484544650,7550,7550,7550,7550,2
|
|
20241218,141200,484529550,7560,7550,7560,7540,62
|
|
20241218,141100,484061370,7550,7550,7550,7530,551
|
|
20241218,141000,479901360,7530,7530,7550,7530,538
|
|
20241218,140900,475845030,7530,7520,7530,7490,2165
|
|
20241218,140800,459561630,7510,7510,7520,7510,224
|
|
20241218,140700,457879050,7480,7500,7500,7480,332
|
|
20241218,140600,455389090,7490,7490,7490,7470,118
|
|
20241218,140500,454505310,7470,7470,7470,7470,2
|
|
20241218,140400,454490370,7470,7470,7470,7470,2
|
|
20241218,140300,454475430,7470,7470,7470,7470,2
|
|
20241218,140200,454460490,7480,7470,7480,7470,205
|
|
20241218,140100,452929110,7470,7470,7470,7470,3
|
|
20241218,140000,452906700,7460,7460,7460,7460,2
|
|
20241218,135900,452891780,7460,7460,7460,7460,2
|
|
20241218,135800,452876860,7460,7460,7460,7460,2
|
|
20241218,135700,452861940,7460,7460,7460,7460,183
|
|
20241218,135600,451496760,7460,7460,7460,7460,3
|
|
20241218,135500,451474380,7460,7460,7460,7460,2
|
|
20241218,135400,451459460,7460,7460,7460,7460,2
|
|
20241218,135300,451444540,7460,7500,7500,7460,311
|
|
20241218,135200,449112120,7500,7500,7500,7500,2
|
|
20241218,135100,449097120,7500,7500,7500,7500,88
|
|
20241218,135000,448437120,7470,7470,7470,7470,2
|
|
20241218,134900,448422180,7470,7470,7470,7470,2
|
|
20241218,134800,448407240,7470,7470,7470,7470,302
|
|
20241218,134700,446151300,7470,7470,7470,7470,2
|
|
20241218,134600,446136360,7500,7470,7500,7470,3
|
|
20241218,134500,446113920,7480,7460,7480,7460,105
|
|
20241218,134400,445328570,7450,7450,7450,7450,2
|
|
20241218,134300,445313670,7450,7450,7450,7450,2
|
|
20241218,134200,445298770,7450,7450,7450,7450,2
|
|
20241218,134100,445283870,7450,7460,7460,7450,197
|
|
20241218,134000,443815710,7460,7460,7460,7460,2
|
|
20241218,133900,443800790,7460,7460,7460,7460,2
|
|
20241218,133800,443785870,7460,7480,7480,7460,3
|
|
20241218,133700,443763470,7460,7480,7480,7460,3
|
|
20241218,133600,443741070,7460,7460,7460,7460,2
|
|
20241218,133500,443726150,7460,7470,7490,7460,105
|
|
20241218,133400,442940510,7460,7460,7460,7460,2
|
|
20241218,133300,442925590,7460,7460,7460,7460,2
|
|
20241218,133200,442910670,7460,7460,7460,7460,2
|
|
20241218,133100,442895750,7460,7460,7460,7460,2
|
|
20241218,133000,442880830,7460,7460,7460,7460,2
|
|
20241218,132900,442865910,7460,7460,7460,7460,2
|
|
20241218,132800,442850990,7460,7460,7460,7460,2
|
|
20241218,132700,442836070,7460,7460,7460,7460,32
|
|
20241218,132600,442597350,7460,7450,7460,7450,59
|
|
20241218,132500,442157630,7440,7440,7440,7440,2
|
|
20241218,132400,442142750,7440,7440,7440,7440,2
|
|
20241218,132300,442127870,7440,7440,7440,7440,2
|
|
20241218,132200,442112990,7440,7450,7450,7440,64
|
|
20241218,132100,441636210,7440,7440,7440,7440,59
|
|
20241218,132000,441197250,7440,7440,7440,7440,8
|
|
20241218,131900,441137730,7440,7440,7440,7440,2
|
|
20241218,131800,441122850,7440,7440,7440,7440,2
|
|
20241218,131700,441107970,7440,7440,7440,7440,2
|
|
20241218,131600,441093090,7440,7450,7450,7440,64
|
|
20241218,131500,440616310,7450,7450,7450,7450,35
|
|
20241218,131400,440355560,7450,7450,7450,7450,3
|
|
20241218,131300,440333210,7440,7440,7440,7440,4
|
|
20241218,131200,440303450,7440,7440,7440,7440,2
|
|
20241218,131100,440288570,7440,7440,7440,7440,2
|
|
20241218,131000,440273690,7440,7440,7440,7440,2
|
|
20241218,130900,440258810,7440,7440,7440,7440,2
|
|
20241218,130800,440243930,7440,7440,7440,7440,2
|
|
20241218,130700,440229050,7440,7440,7440,7440,2
|
|
20241218,130600,440214170,7440,7440,7440,7440,2
|
|
20241218,130500,440199290,7440,7440,7440,7440,2
|
|
20241218,130400,440184410,7440,7440,7440,7440,12
|
|
20241218,130300,440095130,7440,7440,7440,7440,2
|
|
20241218,130200,440080250,7440,7440,7440,7440,2
|
|
20241218,130100,440065370,7440,7440,7440,7440,2
|
|
20241218,130000,440050490,7440,7440,7440,7440,2
|
|
20241218,125900,440035610,7440,7440,7440,7440,4
|
|
20241218,125800,440005850,7440,7440,7440,7440,4
|
|
20241218,125700,439976090,7440,7440,7440,7440,4
|
|
20241218,125600,439946330,7440,7440,7440,7440,4
|
|
20241218,125500,439916570,7440,7450,7450,7440,127
|
|
20241218,125400,438970460,7440,7450,7450,7440,141
|
|
20241218,125300,437920030,7450,7450,7450,7450,4
|
|
20241218,125200,437890230,7450,7450,7450,7450,4
|
|
20241218,125100,437860430,7450,7450,7450,7450,464
|
|
20241218,125000,434403630,7450,7480,7480,7450,557
|
|
20241218,124900,430242930,7470,7470,7470,7470,4
|
|
20241218,124800,430213050,7470,7480,7480,7470,122
|
|
20241218,124700,429300510,7480,7480,7480,7480,68
|
|
20241218,124600,428791870,7480,7480,7480,7480,34
|
|
20241218,124500,428537550,7480,7480,7500,7480,10
|
|
20241218,124400,428462730,7480,7480,7480,7480,4
|
|
20241218,124300,428432810,7480,7490,7490,7480,11
|
|
20241218,124200,428350510,7490,7490,7490,7490,75
|
|
20241218,124100,427788760,7490,7490,7490,7490,4
|
|
20241218,124000,427758800,7490,7490,7490,7490,4
|
|
20241218,123900,427728840,7490,7490,7490,7490,105
|
|
20241218,123800,426942390,7490,7490,7490,7490,4
|
|
20241218,123700,426912430,7490,7490,7490,7490,118
|
|
20241218,123600,426028610,7490,7490,7490,7490,4
|
|
20241218,123500,425998650,7490,7490,7490,7490,109
|
|
20241218,123400,425182240,7490,7490,7490,7490,4
|
|
20241218,123300,425152280,7490,7490,7520,7490,54
|
|
20241218,123200,424746370,7490,7490,7490,7490,105
|
|
20241218,123100,423959920,7500,7490,7500,7490,34
|
|
20241218,123000,423704940,7490,7500,7530,7490,8
|
|
20241218,122900,423644950,7500,7500,7500,7500,49
|
|
20241218,122800,423277450,7490,7500,7550,7490,3155
|
|
20241218,122700,399522470,7480,7480,7500,7480,339
|
|
20241218,122600,396986450,7490,7480,7490,7480,5
|
|
20241218,122500,396949040,7480,7480,7480,7480,23
|
|
20241218,122400,396777000,7480,7520,7520,7480,154
|
|
20241218,122300,395621080,7480,7480,7520,7480,34
|
|
20241218,122200,395365750,7480,7500,7500,7480,580
|
|
20241218,122100,391015830,7500,7480,7530,7480,86
|
|
20241218,122000,390370690,7480,7530,7530,7470,63
|
|
20241218,121900,389896920,7500,7470,7500,7470,45
|
|
20241218,121800,389559570,7470,7500,7500,7470,56
|
|
20241218,121700,389139630,7500,7430,7520,7430,10
|
|
20241218,121600,389064650,7500,7390,7510,7390,5030
|
|
20241218,121500,351493630,7390,7390,7390,7390,4
|
|
20241218,121400,351464070,7390,7390,7420,7390,146
|
|
20241218,121300,350380870,7390,7390,7390,7390,4
|
|
20241218,121200,350351310,7390,7390,7390,7390,4
|
|
20241218,121100,350321750,7390,7390,7390,7390,4
|
|
20241218,121000,350292190,7390,7390,7390,7390,4
|
|
20241218,120900,350262630,7390,7390,7390,7390,4
|
|
20241218,120800,350233070,7390,7390,7390,7390,4
|
|
20241218,120700,350203510,7390,7390,7390,7390,4
|
|
20241218,120600,350173950,7390,7390,7390,7390,4
|
|
20241218,120500,350144390,7390,7390,7390,7390,4
|
|
20241218,120400,350114830,7390,7390,7390,7390,4
|
|
20241218,120300,350085270,7390,7390,7390,7390,4
|
|
20241218,120200,350055710,7390,7390,7390,7390,4
|
|
20241218,120100,350026150,7390,7390,7390,7390,4
|
|
20241218,120000,349996590,7420,7380,7420,7380,114
|
|
20241218,115900,349150870,7420,7380,7420,7380,5
|
|
20241218,115800,349113930,7370,7370,7370,7370,4
|
|
20241218,115700,349084450,7370,7370,7370,7370,4
|
|
20241218,115600,349054970,7370,7370,7370,7370,4
|
|
20241218,115500,349025490,7370,7370,7370,7370,4
|
|
20241218,115400,348996010,7370,7370,7420,7370,105
|
|
20241218,115300,348217230,7370,7370,7370,7370,4
|
|
20241218,115200,348187750,7370,7370,7370,7370,4
|
|
20241218,115100,348158270,7370,7370,7370,7370,5
|
|
20241218,115000,348121420,7370,7370,7370,7370,4
|
|
20241218,114900,348091940,7360,7360,7360,7360,4
|
|
20241218,114800,348062500,7360,7350,7400,7350,1814
|
|
20241218,114700,334656780,7350,7340,7350,7340,112
|
|
20241218,114600,333834680,7340,7350,7400,7340,1106
|
|
20241218,114500,325700600,7400,7350,7400,7350,684
|
|
20241218,114400,320639200,7380,7350,7380,7350,890
|
|
20241218,114300,314071780,7350,7350,7370,7350,715
|
|
20241218,114200,308802310,7370,7340,7370,7340,534
|
|
20241218,114100,304872330,7340,7340,7340,7340,4
|
|
20241218,114000,304842970,7380,7370,7380,7340,2272
|
|
20241218,113900,288113930,7350,7340,7350,7340,721
|
|
20241218,113800,282814620,7340,7340,7380,7340,74
|
|
20241218,113700,282271420,7330,7320,7330,7320,5
|
|
20241218,113600,282234790,7320,7400,7400,7320,3044
|
|
20241218,113500,259877770,7370,7370,7400,7320,4201
|
|
20241218,113400,229018280,7370,7370,7370,7370,4
|
|
20241218,113300,228988800,7400,7370,7400,7370,5
|
|
20241218,113200,228951920,7370,7370,7370,7370,4
|
|
20241218,113100,228922440,7370,7370,7370,7370,4
|
|
20241218,113000,228892960,7370,7400,7400,7370,5
|
|
20241218,112900,228856080,7370,7400,7400,7360,249
|
|
20241218,112800,227020940,7360,7360,7360,7360,4
|
|
20241218,112700,226991500,7400,7360,7400,7360,5
|
|
20241218,112600,226954660,7360,7360,7400,7360,5
|
|
20241218,112500,226917820,7360,7400,7400,7360,6
|
|
20241218,112400,226873580,7360,7370,7370,7360,4
|
|
20241218,112300,226844130,7390,7370,7400,7350,2006
|
|
20241218,112200,212093020,7370,7380,7380,7370,57
|
|
20241218,112100,211672380,7380,7380,7380,7380,4
|
|
20241218,112000,211642860,7380,7430,7430,7380,5
|
|
20241218,111900,211605910,7370,7430,7430,7370,3
|
|
20241218,111800,211583730,7370,7370,7370,7370,1
|
|
20241218,111700,211576360,7370,7370,7370,7370,2
|
|
20241218,111600,211561620,7370,7370,7370,7370,2
|
|
20241218,111500,211546880,7370,7370,7370,7370,2
|
|
20241218,111400,211532140,7370,7370,7370,7370,2
|
|
20241218,111300,211517400,7370,7370,7370,7370,3
|
|
20241218,111200,211495290,7370,7370,7370,7370,4
|
|
20241218,111100,211465810,7370,7370,7370,7370,2
|
|
20241218,111000,211451070,7370,7370,7370,7370,2
|
|
20241218,110900,211436330,7370,7370,7370,7370,2
|
|
20241218,110800,211421590,7370,7380,7380,7370,14
|
|
20241218,110700,211318400,7390,7390,7390,7390,102
|
|
20241218,110600,210564620,7390,7390,7390,7390,2
|
|
20241218,110500,210549840,7390,7390,7390,7390,2
|
|
20241218,110400,210535060,7390,7390,7390,7390,2
|
|
20241218,110300,210520280,7390,7390,7390,7390,2
|
|
20241218,110200,210505500,7390,7420,7430,7390,413
|
|
20241218,110100,207438530,7420,7410,7430,7410,293
|
|
20241218,110000,205267240,7410,7380,7410,7380,3
|
|
20241218,105900,205245070,7380,7380,7380,7380,2
|
|
20241218,105800,205230310,7380,7380,7380,7380,74
|
|
20241218,105700,204684190,7380,7380,7380,7380,2
|
|
20241218,105600,204669430,7380,7380,7380,7380,1
|
|
20241218,105500,204662050,7380,7380,7380,7380,3
|
|
20241218,105400,204639910,7380,7380,7380,7380,21
|
|
20241218,105300,204484930,7380,7380,7380,7380,2
|
|
20241218,105200,204470170,7380,7380,7380,7380,4
|
|
20241218,105100,204440650,7380,7380,7380,7380,32
|
|
20241218,105000,204204490,7380,7370,7380,7370,3
|
|
20241218,104900,204182360,7370,7370,7370,7370,45
|
|
20241218,104800,203850710,7370,7360,7370,7360,15
|
|
20241218,104700,203740300,7350,7350,7350,7350,2
|
|
20241218,104600,203725600,7410,7350,7410,7350,32
|
|
20241218,104500,203489800,7350,7350,7350,7350,2
|
|
20241218,104400,203475100,7350,7380,7380,7350,404
|
|
20241218,104300,200501630,7380,7380,7380,7380,2
|
|
20241218,104200,200486870,7380,7380,7380,7380,21
|
|
20241218,104100,200331890,7380,7380,7380,7380,2
|
|
20241218,104000,200317130,7380,7360,7380,7360,6
|
|
20241218,103900,200272950,7360,7390,7390,7350,1039
|
|
20241218,103800,192620820,7390,7390,7390,7390,2
|
|
20241218,103700,192606040,7390,7440,7440,7390,100
|
|
20241218,103600,191864840,7390,7410,7410,7390,592
|
|
20241218,103500,187483290,7410,7410,7440,7410,81
|
|
20241218,103400,186880710,7440,7410,7440,7410,3
|
|
20241218,103300,186858450,7410,7410,7410,7410,2
|
|
20241218,103200,186843630,7410,7410,7460,7410,4
|
|
20241218,103100,186813890,7460,7410,7460,7410,28
|
|
20241218,103000,186606080,7410,7410,7410,7410,112
|
|
20241218,102900,185776160,7410,7410,7410,7410,1
|
|
20241218,102800,185768750,7410,7470,7470,7410,3
|
|
20241218,102700,185746460,7410,7410,7410,7410,2
|
|
20241218,102600,185731640,7410,7490,7490,7410,3
|
|
20241218,102500,185709330,7410,7440,7490,7410,337
|
|
20241218,102400,183192250,7410,7450,7450,7400,3
|
|
20241218,102300,183169990,7400,7440,7440,7400,103
|
|
20241218,102200,182403750,7400,7400,7400,7400,2
|
|
20241218,102100,182388950,7400,7400,7400,7400,2
|
|
20241218,102000,182374150,7400,7400,7440,7400,153
|
|
20241218,101900,181241910,7400,7420,7420,7400,100
|
|
20241218,101800,180499970,7400,7400,7400,7400,2
|
|
20241218,101700,180485170,7390,7420,7420,7390,140
|
|
20241218,101600,179450540,7390,7420,7420,7390,3
|
|
20241218,101500,179428340,7390,7390,7390,7390,2
|
|
20241218,101400,179413560,7390,7390,7420,7390,9
|
|
20241218,101300,179347020,7390,7390,7390,7390,821
|
|
20241218,101200,173279830,7380,7390,7390,7380,283
|
|
20241218,101100,171189470,7390,7390,7390,7390,62
|
|
20241218,101000,170731290,7390,7390,7410,7390,6
|
|
20241218,100900,170686870,7390,7420,7420,7390,3
|
|
20241218,100800,170664670,7390,7390,7390,7390,117
|
|
20241218,100700,169800040,7390,7390,7390,7390,2
|
|
20241218,100600,169785260,7390,7390,7440,7390,70
|
|
20241218,100500,169267910,7390,7440,7450,7390,9
|
|
20241218,100400,169201060,7390,7390,7390,7390,2
|
|
20241218,100300,169186280,7450,7460,7460,7390,5
|
|
20241218,100200,169149130,7390,7400,7460,7390,48
|
|
20241218,100100,168793810,7390,7390,7390,7390,2
|
|
20241218,100000,168779030,7380,7420,7420,7380,62
|
|
20241218,095900,168319070,7390,7390,7410,7390,450
|
|
20241218,095800,164986420,7370,7370,7370,7370,2
|
|
20241218,095700,164971680,7370,7370,7370,7370,2
|
|
20241218,095600,164956940,7360,7360,7360,7360,2
|
|
20241218,095500,164942220,7360,7360,7360,7360,2
|
|
20241218,095400,164927500,7360,7370,7370,7360,244
|
|
20241218,095300,163130490,7370,7370,7370,7370,1
|
|
20241218,095200,163123120,7370,7370,7370,7370,2
|
|
20241218,095100,163108380,7370,7370,7370,7370,9
|
|
20241218,095000,163042050,7370,7370,7370,7370,4
|
|
20241218,094900,163012570,7370,7400,7400,7370,98
|
|
20241218,094800,162290160,7380,7370,7380,7370,40
|
|
20241218,094700,161994970,7370,7320,7380,7320,115
|
|
20241218,094600,161152380,7320,7350,7350,7320,543
|
|
20241218,094500,157171680,7350,7370,7380,7350,5
|
|
20241218,094400,157134850,7330,7390,7390,7320,3
|
|
20241218,094300,157112810,7320,7400,7400,7320,503
|
|
20241218,094200,153427350,7330,7340,7400,7330,226
|
|
20241218,094100,151770410,7320,7310,7340,7310,3
|
|
20241218,094000,151748440,7340,7310,7340,7290,1232
|
|
20241218,093900,142751080,7320,7370,7370,7320,3705
|
|
20241218,093800,115512370,7370,7370,7370,7370,22
|
|
20241218,093700,115350230,7370,7420,7420,7370,46
|
|
20241218,093600,115009560,7370,7370,7420,7370,1008
|
|
20241218,093500,107560350,7380,7400,7460,7380,2662
|
|
20241218,093400,87881210,7400,7420,7420,7400,1243
|
|
20241218,093300,78668500,7420,7470,7470,7420,13
|
|
20241218,093200,78571990,7420,7430,7430,7420,202
|
|
20241218,093100,77071140,7430,7430,7490,7430,13
|
|
20241218,093000,76974390,7490,7430,7490,7430,3
|
|
20241218,092900,76952040,7430,7430,7430,7430,137
|
|
20241218,092800,75934130,7430,7440,7440,7430,100
|
|
20241218,092700,75190670,7490,7440,7490,7440,8
|
|
20241218,092600,75130950,7490,7490,7490,7490,0
|
|
20241218,092500,75130950,7490,7490,7490,7490,0
|
|
20241218,092400,75130950,7490,7490,7490,7490,1
|
|
20241218,092300,75123460,7490,7490,7490,7490,0
|
|
20241218,092200,75123460,7490,7440,7490,7400,2326
|
|
20241218,092100,57862580,7440,7440,7440,7440,1
|
|
20241218,092000,57855140,7440,7440,7440,7440,1
|
|
20241218,091900,57847700,7460,7460,7460,7460,152
|
|
20241218,091800,56713780,7440,7440,7440,7440,0
|
|
20241218,091700,56713780,7440,7490,7550,7440,857
|
|
20241218,091600,50310950,7490,7490,7490,7490,1
|
|
20241218,091500,50303460,7570,7570,7570,7570,1
|
|
20241218,091400,50295890,7480,7490,7490,7470,1231
|
|
20241218,091300,41088350,7500,7490,7500,7490,87
|
|
20241218,091200,40436690,7480,7480,7480,7480,0
|
|
20241218,091100,40436690,7480,7500,7500,7480,52
|
|
20241218,091000,40046990,7500,7540,7540,7500,674
|
|
20241218,090900,34983870,7580,7510,7580,7500,310
|
|
20241218,090800,32637960,7560,7550,7560,7520,305
|
|
20241218,090700,30344030,7560,7560,7560,7560,1
|
|
20241218,090600,30336470,7560,7570,7570,7560,45
|
|
20241218,090500,29995890,7600,7540,7620,7450,152
|
|
20241218,090400,28841000,7450,7510,7510,7420,543
|
|
20241218,090300,24799970,7510,7460,7510,7460,177
|
|
20241218,090200,23475290,7490,7480,7490,7390,1854
|
|
20241218,090100,9745380,7490,7500,7500,7490,337
|
|
20241218,090000,7221210,7510,7520,7520,7480,941
|