651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,194800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,194700,4561856290,8320,8320,8320,8320,0
|
|
20241209,194600,4561856290,8320,8320,8320,8320,0
|
|
20241209,194500,4561856290,8320,8320,8320,8320,0
|
|
20241209,194400,4561856290,8320,8320,8320,8320,0
|
|
20241209,194300,4561856290,8320,8320,8320,8320,0
|
|
20241209,194200,4561856290,8320,8320,8320,8320,0
|
|
20241209,194100,4561856290,8320,8320,8320,8320,0
|
|
20241209,194000,4561856290,8320,8320,8320,8320,0
|
|
20241209,193900,4561856290,8320,8320,8320,8320,0
|
|
20241209,193800,4561856290,8320,8320,8320,8320,0
|
|
20241209,193700,4561856290,8320,8320,8320,8320,0
|
|
20241209,193600,4561856290,8320,8320,8320,8320,0
|
|
20241209,193500,4561856290,8320,8320,8320,8320,0
|
|
20241209,193400,4561856290,8320,8320,8320,8320,0
|
|
20241209,193300,4561856290,8320,8320,8320,8320,0
|
|
20241209,193200,4561856290,8320,8320,8320,8320,0
|
|
20241209,193100,4561856290,8320,8320,8320,8320,0
|
|
20241209,193000,4561856290,8320,8320,8320,8320,0
|
|
20241209,192900,4561856290,8320,8320,8320,8320,0
|
|
20241209,192800,4561856290,8320,8320,8320,8320,0
|
|
20241209,192700,4561856290,8320,8320,8320,8320,0
|
|
20241209,192600,4561856290,8320,8320,8320,8320,0
|
|
20241209,192500,4561856290,8320,8320,8320,8320,0
|
|
20241209,192400,4561856290,8320,8320,8320,8320,0
|
|
20241209,192300,4561856290,8320,8320,8320,8320,0
|
|
20241209,192200,4561856290,8320,8320,8320,8320,0
|
|
20241209,192100,4561856290,8320,8320,8320,8320,0
|
|
20241209,192000,4561856290,8320,8320,8320,8320,0
|
|
20241209,191900,4561856290,8320,8320,8320,8320,0
|
|
20241209,191800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,191700,4561856290,8320,8320,8320,8320,0
|
|
20241209,191600,4561856290,8320,8320,8320,8320,0
|
|
20241209,191500,4561856290,8320,8320,8320,8320,0
|
|
20241209,191400,4561856290,8320,8320,8320,8320,0
|
|
20241209,191300,4561856290,8320,8320,8320,8320,0
|
|
20241209,191200,4561856290,8320,8320,8320,8320,0
|
|
20241209,191100,4561856290,8320,8320,8320,8320,0
|
|
20241209,191000,4561856290,8320,8320,8320,8320,0
|
|
20241209,190900,4561856290,8320,8320,8320,8320,0
|
|
20241209,190800,4561856290,8320,8320,8320,8320,0
|
|
20241209,190700,4561856290,8320,8320,8320,8320,0
|
|
20241209,190600,4561856290,8320,8320,8320,8320,0
|
|
20241209,190500,4561856290,8320,8320,8320,8320,0
|
|
20241209,190400,4561856290,8320,8320,8320,8320,0
|
|
20241209,190300,4561856290,8320,8320,8320,8320,0
|
|
20241209,190200,4561856290,8320,8320,8320,8320,0
|
|
20241209,190100,4561856290,8320,8320,8320,8320,0
|
|
20241209,190000,4561856290,8320,8320,8320,8320,0
|
|
20241209,185900,4561856290,8320,8320,8320,8320,0
|
|
20241209,185800,4561856290,8320,8320,8320,8320,0
|
|
20241209,185700,4561856290,8320,8320,8320,8320,0
|
|
20241209,185600,4561856290,8320,8320,8320,8320,0
|
|
20241209,185500,4561856290,8320,8320,8320,8320,0
|
|
20241209,185400,4561856290,8320,8320,8320,8320,0
|
|
20241209,185300,4561856290,8320,8320,8320,8320,0
|
|
20241209,185200,4561856290,8320,8320,8320,8320,0
|
|
20241209,185100,4561856290,8320,8320,8320,8320,0
|
|
20241209,185000,4561856290,8320,8320,8320,8320,0
|
|
20241209,184900,4561856290,8320,8320,8320,8320,0
|
|
20241209,184800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,184700,4561856290,8320,8320,8320,8320,0
|
|
20241209,184600,4561856290,8320,8320,8320,8320,0
|
|
20241209,184500,4561856290,8320,8320,8320,8320,0
|
|
20241209,184400,4561856290,8320,8320,8320,8320,0
|
|
20241209,184300,4561856290,8320,8320,8320,8320,0
|
|
20241209,184200,4561856290,8320,8320,8320,8320,0
|
|
20241209,184100,4561856290,8320,8320,8320,8320,0
|
|
20241209,184000,4561856290,8320,8320,8320,8320,0
|
|
20241209,183900,4561856290,8320,8320,8320,8320,0
|
|
20241209,183800,4561856290,8320,8320,8320,8320,0
|
|
20241209,183700,4561856290,8320,8320,8320,8320,0
|
|
20241209,183600,4561856290,8320,8320,8320,8320,0
|
|
20241209,183500,4561856290,8320,8320,8320,8320,0
|
|
20241209,183400,4561856290,8320,8320,8320,8320,0
|
|
20241209,183300,4561856290,8320,8320,8320,8320,0
|
|
20241209,183200,4561856290,8320,8320,8320,8320,0
|
|
20241209,183100,4561856290,8320,8320,8320,8320,0
|
|
20241209,183000,4561856290,8320,8320,8320,8320,0
|
|
20241209,182900,4561856290,8320,8320,8320,8320,0
|
|
20241209,182800,4561856290,8320,8320,8320,8320,0
|
|
20241209,182700,4561856290,8320,8320,8320,8320,0
|
|
20241209,182600,4561856290,8320,8320,8320,8320,0
|
|
20241209,182500,4561856290,8320,8320,8320,8320,0
|
|
20241209,182400,4561856290,8320,8320,8320,8320,0
|
|
20241209,182300,4561856290,8320,8320,8320,8320,0
|
|
20241209,182200,4561856290,8320,8320,8320,8320,0
|
|
20241209,182100,4561856290,8320,8320,8320,8320,0
|
|
20241209,182000,4561856290,8320,8320,8320,8320,0
|
|
20241209,181900,4561856290,8320,8320,8320,8320,0
|
|
20241209,181800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,181700,4561856290,8320,8320,8320,8320,0
|
|
20241209,181600,4561856290,8320,8320,8320,8320,0
|
|
20241209,181500,4561856290,8320,8320,8320,8320,0
|
|
20241209,181400,4561856290,8320,8320,8320,8320,0
|
|
20241209,181300,4561856290,8320,8320,8320,8320,0
|
|
20241209,181200,4561856290,8320,8320,8320,8320,0
|
|
20241209,181100,4561856290,8320,8320,8320,8320,0
|
|
20241209,181000,4561856290,8320,8320,8320,8320,0
|
|
20241209,180900,4561856290,8320,8320,8320,8320,0
|
|
20241209,180800,4561856290,8320,8320,8320,8320,0
|
|
20241209,180700,4561856290,8320,8320,8320,8320,0
|
|
20241209,180600,4561856290,8320,8320,8320,8320,0
|
|
20241209,180500,4561856290,8320,8320,8320,8320,0
|
|
20241209,180400,4561856290,8320,8320,8320,8320,0
|
|
20241209,180300,4561856290,8320,8320,8320,8320,0
|
|
20241209,180200,4561856290,8320,8320,8320,8320,0
|
|
20241209,180100,4561856290,8320,8320,8320,8320,0
|
|
20241209,180000,4561856290,8320,8320,8320,8320,0
|
|
20241209,175900,4561856290,8320,8320,8320,8320,0
|
|
20241209,175800,4561856290,8320,8320,8320,8320,0
|
|
20241209,175700,4561856290,8320,8320,8320,8320,0
|
|
20241209,175600,4561856290,8320,8320,8320,8320,0
|
|
20241209,175500,4561856290,8320,8320,8320,8320,0
|
|
20241209,175400,4561856290,8320,8320,8320,8320,0
|
|
20241209,175300,4561856290,8320,8320,8320,8320,0
|
|
20241209,175200,4561856290,8320,8320,8320,8320,0
|
|
20241209,175100,4561856290,8320,8320,8320,8320,0
|
|
20241209,175000,4561856290,8320,8320,8320,8320,0
|
|
20241209,174900,4561856290,8320,8320,8320,8320,0
|
|
20241209,174800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,174700,4561856290,8320,8320,8320,8320,0
|
|
20241209,174600,4561856290,8320,8320,8320,8320,0
|
|
20241209,174500,4561856290,8320,8320,8320,8320,0
|
|
20241209,174400,4561856290,8320,8320,8320,8320,0
|
|
20241209,174300,4561856290,8320,8320,8320,8320,0
|
|
20241209,174200,4561856290,8320,8320,8320,8320,0
|
|
20241209,174100,4561856290,8320,8320,8320,8320,0
|
|
20241209,174000,4561856290,8320,8320,8320,8320,0
|
|
20241209,173900,4561856290,8320,8320,8320,8320,0
|
|
20241209,173800,4561856290,8320,8320,8320,8320,0
|
|
20241209,173700,4561856290,8320,8320,8320,8320,0
|
|
20241209,173600,4561856290,8320,8320,8320,8320,0
|
|
20241209,173500,4561856290,8320,8320,8320,8320,0
|
|
20241209,173400,4561856290,8320,8320,8320,8320,0
|
|
20241209,173300,4561856290,8320,8320,8320,8320,0
|
|
20241209,173200,4561856290,8320,8320,8320,8320,0
|
|
20241209,173100,4561856290,8320,8320,8320,8320,0
|
|
20241209,173000,4561856290,8320,8320,8320,8320,0
|
|
20241209,172900,4561856290,8320,8320,8320,8320,0
|
|
20241209,172800,4561856290,8320,8320,8320,8320,0
|
|
20241209,172700,4561856290,8320,8320,8320,8320,0
|
|
20241209,172600,4561856290,8320,8320,8320,8320,0
|
|
20241209,172500,4561856290,8320,8320,8320,8320,0
|
|
20241209,172400,4561856290,8320,8320,8320,8320,0
|
|
20241209,172300,4561856290,8320,8320,8320,8320,0
|
|
20241209,172200,4561856290,8320,8320,8320,8320,0
|
|
20241209,172100,4561856290,8320,8320,8320,8320,0
|
|
20241209,172000,4561856290,8320,8320,8320,8320,0
|
|
20241209,171900,4561856290,8320,8320,8320,8320,0
|
|
20241209,171800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,171700,4561856290,8320,8320,8320,8320,0
|
|
20241209,171600,4561856290,8320,8320,8320,8320,0
|
|
20241209,171500,4561856290,8320,8320,8320,8320,0
|
|
20241209,171400,4561856290,8320,8320,8320,8320,0
|
|
20241209,171300,4561856290,8320,8320,8320,8320,0
|
|
20241209,171200,4561856290,8320,8320,8320,8320,0
|
|
20241209,171100,4561856290,8320,8320,8320,8320,0
|
|
20241209,171000,4561856290,8320,8320,8320,8320,0
|
|
20241209,170900,4561856290,8320,8320,8320,8320,0
|
|
20241209,170800,4561856290,8320,8320,8320,8320,0
|
|
20241209,170700,4561856290,8320,8320,8320,8320,0
|
|
20241209,170600,4561856290,8320,8320,8320,8320,0
|
|
20241209,170500,4561856290,8320,8320,8320,8320,0
|
|
20241209,170400,4561856290,8320,8320,8320,8320,0
|
|
20241209,170300,4561856290,8320,8320,8320,8320,0
|
|
20241209,170200,4561856290,8320,8320,8320,8320,0
|
|
20241209,170100,4561856290,8320,8320,8320,8320,0
|
|
20241209,170000,4561856290,8320,8320,8320,8320,0
|
|
20241209,165900,4561856290,8320,8320,8320,8320,0
|
|
20241209,165800,4561856290,8320,8320,8320,8320,0
|
|
20241209,165700,4561856290,8320,8320,8320,8320,0
|
|
20241209,165600,4561856290,8320,8320,8320,8320,0
|
|
20241209,165500,4561856290,8320,8320,8320,8320,0
|
|
20241209,165400,4561856290,8320,8320,8320,8320,0
|
|
20241209,165300,4561856290,8320,8320,8320,8320,0
|
|
20241209,165200,4561856290,8320,8320,8320,8320,0
|
|
20241209,165100,4561856290,8320,8320,8320,8320,0
|
|
20241209,165000,4561856290,8320,8320,8320,8320,0
|
|
20241209,164900,4561856290,8320,8320,8320,8320,0
|
|
20241209,164800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,164700,4561856290,8320,8320,8320,8320,0
|
|
20241209,164600,4561856290,8320,8320,8320,8320,0
|
|
20241209,164500,4561856290,8320,8320,8320,8320,0
|
|
20241209,164400,4561856290,8320,8320,8320,8320,0
|
|
20241209,164300,4561856290,8320,8320,8320,8320,0
|
|
20241209,164200,4561856290,8320,8320,8320,8320,0
|
|
20241209,164100,4561856290,8320,8320,8320,8320,0
|
|
20241209,164000,4561856290,8320,8320,8320,8320,0
|
|
20241209,163900,4561856290,8320,8320,8320,8320,0
|
|
20241209,163800,4561856290,8320,8320,8320,8320,0
|
|
20241209,163700,4561856290,8320,8320,8320,8320,0
|
|
20241209,163600,4561856290,8320,8320,8320,8320,0
|
|
20241209,163500,4561856290,8320,8320,8320,8320,0
|
|
20241209,163400,4561856290,8320,8320,8320,8320,0
|
|
20241209,163300,4561856290,8320,8320,8320,8320,0
|
|
20241209,163200,4561856290,8320,8320,8320,8320,0
|
|
20241209,163100,4561856290,8320,8320,8320,8320,0
|
|
20241209,163000,4561856290,8320,8320,8320,8320,0
|
|
20241209,162900,4561856290,8320,8320,8320,8320,0
|
|
20241209,162800,4561856290,8320,8320,8320,8320,0
|
|
20241209,162700,4561856290,8320,8320,8320,8320,0
|
|
20241209,162600,4561856290,8320,8320,8320,8320,0
|
|
20241209,162500,4561856290,8320,8320,8320,8320,0
|
|
20241209,162400,4561856290,8320,8320,8320,8320,0
|
|
20241209,162300,4561856290,8320,8320,8320,8320,0
|
|
20241209,162200,4561856290,8320,8320,8320,8320,0
|
|
20241209,162100,4561856290,8320,8320,8320,8320,0
|
|
20241209,162000,4561856290,8320,8320,8320,8320,0
|
|
20241209,161900,4561856290,8320,8320,8320,8320,0
|
|
20241209,161800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,161700,4561856290,8320,8320,8320,8320,0
|
|
20241209,161600,4561856290,8320,8320,8320,8320,0
|
|
20241209,161500,4561856290,8320,8320,8320,8320,0
|
|
20241209,161400,4561856290,8320,8320,8320,8320,0
|
|
20241209,161300,4561856290,8320,8320,8320,8320,0
|
|
20241209,161200,4561856290,8320,8320,8320,8320,0
|
|
20241209,161100,4561856290,8320,8320,8320,8320,0
|
|
20241209,161000,4561856290,8320,8320,8320,8320,0
|
|
20241209,160900,4561856290,8320,8320,8320,8320,0
|
|
20241209,160800,4561856290,8320,8320,8320,8320,0
|
|
20241209,160700,4561856290,8320,8320,8320,8320,0
|
|
20241209,160600,4561856290,8320,8320,8320,8320,0
|
|
20241209,160500,4561856290,8320,8320,8320,8320,0
|
|
20241209,160400,4561856290,8320,8320,8320,8320,0
|
|
20241209,160300,4561856290,8320,8320,8320,8320,0
|
|
20241209,160200,4561856290,8320,8320,8320,8320,0
|
|
20241209,160100,4561856290,8320,8320,8320,8320,0
|
|
20241209,160000,4561856290,8320,8320,8320,8320,0
|
|
20241209,155900,4561856290,8320,8320,8320,8320,0
|
|
20241209,155800,4561856290,8320,8320,8320,8320,0
|
|
20241209,155700,4561856290,8320,8320,8320,8320,0
|
|
20241209,155600,4561856290,8320,8320,8320,8320,0
|
|
20241209,155500,4561856290,8320,8320,8320,8320,0
|
|
20241209,155400,4561856290,8320,8320,8320,8320,0
|
|
20241209,155300,4561856290,8320,8320,8320,8320,0
|
|
20241209,155200,4561856290,8320,8320,8320,8320,0
|
|
20241209,155100,4561856290,8320,8320,8320,8320,0
|
|
20241209,155000,4561856290,8320,8320,8320,8320,0
|
|
20241209,154900,4561856290,8320,8320,8320,8320,0
|
|
20241209,154800,4561856290,8320,8320,8320,8320,17090
|
|
20241209,154700,4561856290,8320,8320,8320,8320,0
|
|
20241209,154600,4561856290,8320,8320,8320,8320,0
|
|
20241209,154500,4561856290,8320,8320,8320,8320,0
|
|
20241209,154400,4561856290,8320,8320,8320,8320,0
|
|
20241209,154300,4561856290,8320,8320,8320,8320,0
|
|
20241209,154200,4561856290,8320,8320,8320,8320,0
|
|
20241209,154100,4561856290,8320,8320,8320,8320,0
|
|
20241209,154000,4561856290,8320,8320,8320,8320,0
|
|
20241209,153900,4561856290,8320,8320,8320,8320,0
|
|
20241209,153800,4561856290,8320,8320,8320,8320,0
|
|
20241209,153700,4561856290,8320,8320,8320,8320,0
|
|
20241209,153600,4561856290,8320,8320,8320,8320,0
|
|
20241209,153500,4561856290,8320,8320,8320,8320,0
|
|
20241209,153400,4561856290,8320,8320,8320,8320,0
|
|
20241209,153300,4561856290,8320,8320,8320,8320,0
|
|
20241209,153200,4561856290,8320,8320,8320,8320,0
|
|
20241209,153100,4561856290,8320,8320,8320,8320,0
|
|
20241209,153000,4561856290,8320,8320,8320,8320,17090
|
|
20241209,152900,4419667490,8350,8350,8350,8350,0
|
|
20241209,152800,4419667490,8350,8350,8350,8350,0
|
|
20241209,152700,4419667490,8350,8350,8350,8350,0
|
|
20241209,152600,4419667490,8350,8350,8350,8350,0
|
|
20241209,152500,4419667490,8350,8350,8350,8350,0
|
|
20241209,152400,4419667490,8350,8350,8350,8350,0
|
|
20241209,152300,4419667490,8350,8350,8350,8350,0
|
|
20241209,152200,4419667490,8350,8350,8350,8350,0
|
|
20241209,152100,4419667490,8350,8350,8350,8350,0
|
|
20241209,152000,4419667490,8350,8350,8350,8350,0
|
|
20241209,151900,4419667490,8350,8380,8380,8350,1062
|
|
20241209,151800,4410786080,8360,8370,8380,8360,3677
|
|
20241209,151700,4380017420,8370,8380,8390,8360,1818
|
|
20241209,151600,4364805250,8370,8380,8400,8370,1922
|
|
20241209,151500,4348703560,8370,8360,8380,8360,1407
|
|
20241209,151400,4336930630,8360,8390,8390,8360,3084
|
|
20241209,151300,4311113430,8390,8400,8400,8380,5693
|
|
20241209,151200,4263351120,8410,8400,8420,8400,2194
|
|
20241209,151100,4244899690,8400,8400,8400,8390,582
|
|
20241209,151000,4240011810,8400,8400,8410,8400,3264
|
|
20241209,150900,4212594180,8400,8410,8410,8400,670
|
|
20241209,150800,4206960730,8410,8420,8420,8410,389
|
|
20241209,150700,4203688490,8420,8430,8430,8420,1101
|
|
20241209,150600,4194414970,8420,8420,8440,8420,1172
|
|
20241209,150500,4184536640,8420,8440,8440,8420,747
|
|
20241209,150400,4178240200,8430,8430,8430,8430,475
|
|
20241209,150300,4174235950,8400,8440,8440,8400,1233
|
|
20241209,150200,4163834070,8440,8440,8440,8440,361
|
|
20241209,150100,4160787230,8440,8420,8450,8420,1427
|
|
20241209,150000,4148750200,8420,8420,8430,8400,1899
|
|
20241209,145900,4132763730,8430,8430,8430,8420,72
|
|
20241209,145800,4132157470,8430,8420,8430,8410,3241
|
|
20241209,145700,4104868230,8430,8420,8430,8400,1688
|
|
20241209,145600,4090671250,8420,8410,8420,8410,289
|
|
20241209,145500,4088240200,8410,8420,8440,8410,773
|
|
20241209,145400,4081728060,8420,8410,8420,8400,2186
|
|
20241209,145300,4063355500,8410,8390,8410,8390,4115
|
|
20241209,145200,4028784860,8400,8400,8410,8390,6591
|
|
20241209,145100,3973473850,8400,8400,8410,8390,110
|
|
20241209,145000,3972549760,8400,8410,8420,8400,3819
|
|
20241209,144900,3940437150,8410,8400,8410,8390,5532
|
|
20241209,144800,3894000600,8400,8410,8420,8400,8802
|
|
20241209,144700,3820050330,8410,8400,8420,8400,10452
|
|
20241209,144600,3732245370,8410,8420,8430,8400,17947
|
|
20241209,144500,3581383090,8410,8430,8430,8410,1861
|
|
20241209,144400,3565712700,8430,8440,8440,8420,807
|
|
20241209,144300,3558912570,8440,8440,8440,8440,214
|
|
20241209,144200,3557106410,8450,8450,8450,8450,86
|
|
20241209,144100,3556379710,8450,8460,8460,8450,1123
|
|
20241209,144000,3546879140,8460,8430,8470,8430,2830
|
|
20241209,143900,3522950150,8430,8440,8440,8430,461
|
|
20241209,143800,3519059340,8440,8440,8440,8420,8
|
|
20241209,143700,3518991840,8450,8410,8450,8410,1524
|
|
20241209,143600,3506163800,8410,8450,8450,8410,10121
|
|
20241209,143500,3420964600,8450,8450,8450,8450,602
|
|
20241209,143400,3415877700,8460,8450,8460,8450,177
|
|
20241209,143300,3414382030,8440,8430,8440,8430,1053
|
|
20241209,143200,3405494720,8440,8440,8450,8440,1675
|
|
20241209,143100,3391350720,8440,8440,8440,8440,2244
|
|
20241209,143000,3372411360,8440,8450,8450,8440,949
|
|
20241209,142900,3364392320,8450,8450,8450,8440,362
|
|
20241209,142800,3361333440,8450,8450,8450,8450,513
|
|
20241209,142700,3356998590,8440,8450,8460,8440,4674
|
|
20241209,142600,3317501130,8450,8460,8470,8450,382
|
|
20241209,142500,3314270240,8450,8480,8480,8450,1207
|
|
20241209,142400,3304060350,8460,8470,8480,8460,723
|
|
20241209,142300,3297938150,8470,8460,8470,8460,1218
|
|
20241209,142200,3287631350,8470,8470,8480,8470,1264
|
|
20241209,142100,3276925150,8490,8470,8490,8470,3
|
|
20241209,142000,3276899720,8470,8490,8490,8470,396
|
|
20241209,141900,3273538660,8490,8480,8490,8470,1516
|
|
20241209,141800,3260673290,8480,8470,8480,8470,46
|
|
20241209,141700,3260283220,8480,8480,8480,8480,1392
|
|
20241209,141600,3248479060,8470,8470,8480,8470,54
|
|
20241209,141500,3248021180,8470,8470,8470,8470,100
|
|
20241209,141400,3247174180,8470,8470,8470,8470,219
|
|
20241209,141300,3245319250,8480,8470,8480,8470,181
|
|
20241209,141200,3243786140,8460,8440,8460,8440,104
|
|
20241209,141100,3242907340,8450,8450,8450,8440,612
|
|
20241209,141000,3237736540,8450,8450,8460,8450,354
|
|
20241209,140900,3234744740,8450,8450,8480,8450,3488
|
|
20241209,140800,3205271060,8450,8470,8470,8450,371
|
|
20241209,140700,3202130090,8460,8460,8460,8460,3690
|
|
20241209,140600,3170912690,8450,8450,8460,8450,193
|
|
20241209,140500,3169281830,8460,8460,8460,8450,254
|
|
20241209,140400,3167135380,8450,8450,8450,8450,61
|
|
20241209,140300,3166619930,8450,8450,8450,8450,20
|
|
20241209,140200,3166450930,8450,8450,8450,8450,45
|
|
20241209,140100,3166070680,8450,8450,8450,8450,137
|
|
20241209,140000,3164913030,8450,8450,8450,8450,91
|
|
20241209,135900,3164144080,8450,8450,8460,8450,142
|
|
20241209,135800,3162944060,8450,8450,8450,8440,1266
|
|
20241209,135700,3152246460,8450,8460,8460,8450,440
|
|
20241209,135600,3148524460,8470,8480,8480,8470,225
|
|
20241209,135500,3146618470,8480,8490,8490,8480,570
|
|
20241209,135400,3141782290,8490,8480,8490,8480,2023
|
|
20241209,135300,3124607520,8480,8470,8490,8470,2780
|
|
20241209,135200,3101040460,8460,8450,8470,8450,484
|
|
20241209,135100,3096947810,8460,8450,8460,8450,10
|
|
20241209,135000,3096863300,8470,8460,8470,8460,109
|
|
20241209,134900,3095941070,8470,8460,8470,8460,501
|
|
20241209,134800,3091702600,8450,8430,8450,8430,1424
|
|
20241209,134700,3079681220,8430,8440,8440,8430,98
|
|
20241209,134600,3078854440,8450,8440,8450,8430,319
|
|
20241209,134500,3076162100,8440,8440,8450,8430,2439
|
|
20241209,134400,3055590930,8450,8450,8450,8450,55
|
|
20241209,134300,3055126180,8450,8450,8450,8450,380
|
|
20241209,134200,3051915180,8460,8440,8460,8440,445
|
|
20241209,134100,3048151700,8450,8450,8450,8450,1
|
|
20241209,134000,3048143250,8450,8460,8460,8450,243
|
|
20241209,133900,3046089780,8450,8450,8450,8450,67
|
|
20241209,133800,3045523630,8450,8450,8450,8450,564
|
|
20241209,133700,3040757830,8450,8450,8450,8450,233
|
|
20241209,133600,3038788980,8430,8460,8460,8430,3022
|
|
20241209,133500,3013277670,8450,8460,8460,8450,455
|
|
20241209,133400,3009432670,8450,8470,8470,8450,59
|
|
20241209,133300,3008933490,8450,8460,8460,8450,2178
|
|
20241209,133200,2990520250,8460,8460,8470,8460,1008
|
|
20241209,133100,2981992460,8460,8460,8460,8460,58
|
|
20241209,133000,2981501780,8470,8450,8470,8450,742
|
|
20241209,132900,2975225660,8460,8440,8470,8440,52
|
|
20241209,132800,2974786080,8440,8470,8470,8440,432
|
|
20241209,132700,2971136690,8440,8460,8470,8440,367
|
|
20241209,132600,2968034810,8460,8470,8470,8460,400
|
|
20241209,132500,2964647840,8470,8460,8470,8460,265
|
|
20241209,132400,2962405030,8460,8450,8460,8440,279
|
|
20241209,132300,2960049370,8450,8460,8460,8450,204
|
|
20241209,132200,2958323850,8460,8470,8470,8460,506
|
|
20241209,132100,2954043060,8470,8470,8470,8470,39
|
|
20241209,132000,2953712730,8460,8460,8480,8450,647
|
|
20241209,131900,2948242150,8480,8470,8480,8470,426
|
|
20241209,131800,2944633430,8470,8470,8470,8460,193
|
|
20241209,131700,2942998730,8460,8470,8470,8460,191
|
|
20241209,131600,2941380970,8470,8480,8480,8470,657
|
|
20241209,131500,2935814710,8480,8450,8480,8450,3199
|
|
20241209,131400,2908766320,8460,8450,8460,8430,715
|
|
20241209,131300,2902730190,8440,8450,8450,8440,580
|
|
20241209,131200,2897833190,8430,8460,8460,8430,695
|
|
20241209,131100,2891958820,8460,8470,8470,8440,1721
|
|
20241209,131000,2877396090,8470,8440,8470,8430,1097
|
|
20241209,130900,2868135100,8440,8440,8440,8430,1619
|
|
20241209,130800,2854471600,8440,8440,8440,8440,1186
|
|
20241209,130700,2844461760,8440,8490,8490,8440,891
|
|
20241209,130600,2836934480,8430,8440,8490,8430,2175
|
|
20241209,130500,2818511130,8420,8430,8430,8420,237
|
|
20241209,130400,2816513580,8450,8430,8450,8420,1558
|
|
20241209,130300,2803386740,8430,8450,8460,8430,2843
|
|
20241209,130200,2779405500,8460,8470,8470,8460,500
|
|
20241209,130100,2775172260,8450,8470,8470,8450,785
|
|
20241209,130000,2768536400,8470,8470,8470,8450,361
|
|
20241209,125900,2765484610,8480,8480,8490,8480,257
|
|
20241209,125800,2763303530,8450,8480,8480,8450,213
|
|
20241209,125700,2761499220,8450,8500,8510,8450,1041
|
|
20241209,125600,2752662960,8470,8460,8470,8430,2266
|
|
20241209,125500,2733499750,8460,8500,8500,8450,2127
|
|
20241209,125400,2715508560,8520,8500,8520,8500,765
|
|
20241209,125300,2708998160,8510,8490,8510,8490,532
|
|
20241209,125200,2704477990,8470,8490,8490,8470,267
|
|
20241209,125100,2702211350,8480,8480,8490,8480,155
|
|
20241209,125000,2700896730,8490,8480,8490,8480,251
|
|
20241209,124900,2698767940,8460,8480,8480,8460,154
|
|
20241209,124800,2697465020,8450,8470,8470,8450,1441
|
|
20241209,124700,2685280260,8470,8490,8490,8470,1020
|
|
20241209,124600,2676635080,8490,8490,8490,8490,3
|
|
20241209,124500,2676609610,8480,8490,8490,8480,119
|
|
20241209,124400,2675599620,8500,8500,8500,8480,884
|
|
20241209,124300,2668093430,8500,8500,8540,8500,661
|
|
20241209,124200,2662469900,8500,8530,8530,8500,236
|
|
20241209,124100,2660457700,8530,8510,8530,8510,528
|
|
20241209,124000,2655957140,8510,8500,8520,8500,380
|
|
20241209,123900,2652726240,8500,8480,8500,8480,388
|
|
20241209,123800,2649432580,8530,8510,8530,8490,509
|
|
20241209,123700,2645104940,8500,8500,8500,8500,195
|
|
20241209,123600,2643447440,8500,8490,8500,8490,176
|
|
20241209,123500,2641951940,8480,8490,8490,8480,254
|
|
20241209,123400,2639797170,8490,8500,8500,8490,380
|
|
20241209,123300,2636569890,8500,8500,8500,8490,154
|
|
20241209,123200,2635261890,8500,8510,8510,8500,101
|
|
20241209,123100,2634403360,8510,8500,8510,8500,1023
|
|
20241209,123000,2625698830,8500,8490,8510,8480,306
|
|
20241209,122900,2623098870,8500,8500,8500,8500,23
|
|
20241209,122800,2622903370,8500,8470,8500,8470,395
|
|
20241209,122700,2619549870,8490,8480,8490,8470,1259
|
|
20241209,122600,2608876840,8490,8490,8490,8490,40
|
|
20241209,122500,2608537240,8480,8480,8500,8480,1239
|
|
20241209,122400,2598010520,8480,8470,8480,8470,51
|
|
20241209,122300,2597578540,8480,8480,8500,8480,855
|
|
20241209,122200,2590326620,8470,8470,8470,8470,85
|
|
20241209,122100,2589606670,8480,8510,8510,8480,2117
|
|
20241209,122000,2571623880,8500,8510,8510,8500,91
|
|
20241209,121900,2570849480,8510,8510,8510,8500,303
|
|
20241209,121800,2568270960,8510,8520,8520,8510,178
|
|
20241209,121700,2566755520,8540,8550,8550,8540,21
|
|
20241209,121600,2566576080,8550,8550,8550,8550,0
|
|
20241209,121500,2566576080,8550,8550,8550,8550,6
|
|
20241209,121400,2566524780,8560,8560,8560,8560,0
|
|
20241209,121300,2566524780,8560,8550,8560,8510,10012
|
|
20241209,121200,2481212230,8550,8550,8550,8550,476
|
|
20241209,121100,2477142430,8550,8550,8550,8550,252
|
|
20241209,121000,2474987830,8550,8540,8550,8540,58
|
|
20241209,120900,2474492240,8540,8540,8540,8530,59
|
|
20241209,120800,2473988780,8550,8530,8550,8530,1756
|
|
20241209,120700,2459009060,8530,8530,8530,8530,1090
|
|
20241209,120600,2449711360,8540,8540,8540,8540,118
|
|
20241209,120500,2448703640,8540,8540,8540,8540,401
|
|
20241209,120400,2445279100,8540,8530,8540,8530,965
|
|
20241209,120300,2437039930,8530,8520,8530,8520,140
|
|
20241209,120200,2435846230,8520,8520,8520,8520,60
|
|
20241209,120100,2435335030,8520,8520,8540,8520,68
|
|
20241209,120000,2434755650,8540,8540,8540,8530,312
|
|
20241209,115900,2432091750,8540,8540,8540,8540,2
|
|
20241209,115800,2432074670,8540,8540,8550,8540,304
|
|
20241209,115700,2429476000,8530,8530,8530,8530,5
|
|
20241209,115600,2429433350,8550,8530,8550,8530,251
|
|
20241209,115500,2427287320,8530,8530,8530,8530,125
|
|
20241209,115400,2426221070,8530,8540,8550,8530,969
|
|
20241209,115300,2417944050,8530,8500,8550,8490,3624
|
|
20241209,115200,2387100500,8450,8500,8500,8450,10291
|
|
20241209,115100,2300073860,8500,8480,8500,8480,185
|
|
20241209,115000,2298503980,8490,8490,8490,8490,103
|
|
20241209,114900,2297629510,8510,8500,8510,8490,1019
|
|
20241209,114800,2288974700,8500,8510,8510,8500,262
|
|
20241209,114700,2286747600,8500,8510,8510,8500,222
|
|
20241209,114600,2284860510,8510,8510,8520,8510,242
|
|
20241209,114500,2282801050,8510,8510,8520,8510,169
|
|
20241209,114400,2281362690,8520,8510,8530,8510,1509
|
|
20241209,114300,2268513330,8510,8500,8510,8490,569
|
|
20241209,114200,2263675130,8500,8490,8500,8490,391
|
|
20241209,114100,2260352780,8490,8500,8500,8490,376
|
|
20241209,114000,2257156820,8510,8510,8510,8510,483
|
|
20241209,113900,2253046490,8510,8520,8530,8510,637
|
|
20241209,113800,2247622090,8520,8510,8520,8510,251
|
|
20241209,113700,2245485830,8520,8510,8520,8500,321
|
|
20241209,113600,2242755810,8510,8510,8510,8500,1487
|
|
20241209,113500,2230111960,8520,8520,8520,8520,368
|
|
20241209,113400,2226976600,8520,8520,8520,8520,285
|
|
20241209,113300,2224548400,8530,8540,8540,8530,215
|
|
20241209,113200,2222714440,8550,8550,8550,8550,114
|
|
20241209,113100,2221739740,8560,8560,8560,8530,622
|
|
20241209,113000,2216424050,8530,8550,8560,8530,459
|
|
20241209,112900,2212498080,8570,8560,8570,8560,4
|
|
20241209,112800,2212463830,8560,8530,8560,8530,1060
|
|
20241209,112700,2203408520,8530,8530,8530,8500,2258
|
|
20241209,112600,2184198620,8530,8530,8530,8520,465
|
|
20241209,112500,2180233750,8530,8530,8530,8530,201
|
|
20241209,112400,2178519220,8520,8520,8530,8510,1492
|
|
20241209,112300,2165818180,8520,8540,8550,8520,1899
|
|
20241209,112200,2149628580,8540,8540,8540,8540,151
|
|
20241209,112100,2148339040,8540,8540,8540,8540,101
|
|
20241209,112000,2147476500,8540,8550,8550,8540,430
|
|
20241209,111900,2143801160,8560,8560,8560,8560,408
|
|
20241209,111800,2140308680,8560,8560,8560,8550,428
|
|
20241209,111700,2136646050,8540,8580,8580,8540,2050
|
|
20241209,111600,2119103900,8580,8580,8580,8580,0
|
|
20241209,111500,2119103900,8580,8580,8580,8580,50
|
|
20241209,111400,2118674900,8580,8560,8580,8560,597
|
|
20241209,111300,2113557490,8560,8560,8570,8560,253
|
|
20241209,111200,2111390550,8560,8560,8560,8560,181
|
|
20241209,111100,2109841190,8560,8570,8570,8550,720
|
|
20241209,111000,2103681990,8580,8560,8580,8560,1386
|
|
20241209,110900,2091794500,8560,8560,8560,8550,333
|
|
20241209,110800,2088944060,8560,8560,8560,8550,733
|
|
20241209,110700,2082674150,8560,8560,8560,8560,646
|
|
20241209,110600,2077144390,8570,8560,8570,8560,361
|
|
20241209,110500,2074051120,8560,8570,8570,8560,24
|
|
20241209,110400,2073845570,8560,8560,8560,8560,500
|
|
20241209,110300,2069565570,8560,8570,8570,8560,543
|
|
20241209,110200,2064916990,8570,8570,8570,8570,505
|
|
20241209,110100,2060589140,8570,8590,8590,8570,25
|
|
20241209,110000,2060374690,8590,8600,8600,8570,3417
|
|
20241209,105900,2031022650,8590,8590,8590,8590,150
|
|
20241209,105800,2029734150,8580,8590,8590,8580,544
|
|
20241209,105700,2025064630,8580,8600,8600,8580,984
|
|
20241209,105600,2016615640,8600,8600,8600,8600,0
|
|
20241209,105500,2016615640,8600,8590,8610,8590,6
|
|
20241209,105400,2016564040,8610,8610,8610,8600,1155
|
|
20241209,105300,2006629230,8660,8610,8660,8610,1055
|
|
20241209,105200,1997545630,8600,8610,8610,8600,703
|
|
20241209,105100,1991496800,8600,8610,8610,8600,247
|
|
20241209,105000,1989371150,8610,8610,8610,8610,100
|
|
20241209,104900,1988510150,8610,8640,8640,8610,1124
|
|
20241209,104800,1978816020,8650,8630,8650,8630,675
|
|
20241209,104700,1972978260,8640,8640,8640,8640,737
|
|
20241209,104600,1966610580,8640,8640,8640,8640,438
|
|
20241209,104500,1962826260,8640,8640,8640,8640,211
|
|
20241209,104400,1961003220,8640,8630,8640,8630,1498
|
|
20241209,104300,1948062860,8620,8630,8630,8620,93
|
|
20241209,104200,1947260700,8610,8620,8620,8610,645
|
|
20241209,104100,1941706270,8630,8660,8660,8630,1788
|
|
20241209,104000,1926254960,8660,8660,8660,8660,147
|
|
20241209,103900,1924981940,8660,8650,8660,8650,246
|
|
20241209,103800,1922852080,8650,8650,8650,8650,335
|
|
20241209,103700,1919954330,8650,8650,8650,8650,28
|
|
20241209,103600,1919712130,8650,8650,8650,8640,1529
|
|
20241209,103500,1906494760,8650,8650,8650,8650,10
|
|
20241209,103400,1906408260,8640,8640,8640,8640,17
|
|
20241209,103300,1906261380,8640,8660,8660,8640,535
|
|
20241209,103200,1901638960,8630,8660,8660,8630,140
|
|
20241209,103100,1900427030,8660,8630,8670,8630,663
|
|
20241209,103000,1894701420,8630,8630,8630,8630,665
|
|
20241209,102900,1888962470,8630,8640,8650,8630,724
|
|
20241209,102800,1882709320,8650,8650,8680,8630,1076
|
|
20241209,102700,1873387540,8650,8640,8650,8640,504
|
|
20241209,102600,1869027980,8630,8650,8650,8630,832
|
|
20241209,102500,1861835620,8660,8660,8670,8660,1240
|
|
20241209,102400,1851087010,8660,8640,8660,8640,402
|
|
20241209,102300,1847605790,8640,8640,8640,8630,150
|
|
20241209,102200,1846310090,8640,8620,8640,8620,550
|
|
20241209,102100,1841564930,8620,8600,8620,8600,387
|
|
20241209,102000,1838236510,8630,8630,8630,8600,1136
|
|
20241209,101900,1828445750,8630,8620,8630,8620,9
|
|
20241209,101800,1828368150,8620,8640,8640,8620,305
|
|
20241209,101700,1825738540,8640,8680,8680,8620,1022
|
|
20241209,101600,1816890760,8680,8640,8680,8640,3348
|
|
20241209,101500,1787923080,8650,8620,8650,8620,101
|
|
20241209,101400,1787051430,8620,8630,8640,8620,1922
|
|
20241209,101300,1770480220,8620,8620,8620,8620,0
|
|
20241209,101200,1770480220,8620,8610,8620,8610,112
|
|
20241209,101100,1769515280,8610,8620,8620,8610,156
|
|
20241209,101000,1768171680,8630,8630,8630,8630,5
|
|
20241209,100900,1768128530,8630,8630,8630,8620,544
|
|
20241209,100800,1763434400,8650,8650,8650,8640,178
|
|
20241209,100700,1761895900,8650,8640,8650,8630,171
|
|
20241209,100600,1760418530,8650,8630,8650,8630,1360
|
|
20241209,100500,1748668210,8630,8620,8630,8620,503
|
|
20241209,100400,1744330880,8610,8640,8640,8610,1337
|
|
20241209,100300,1732799360,8640,8640,8640,8630,257
|
|
20241209,100200,1730581390,8640,8630,8640,8630,523
|
|
20241209,100100,1726067850,8630,8620,8640,8600,493
|
|
20241209,100000,1721814350,8620,8640,8650,8620,459
|
|
20241209,095900,1717851780,8640,8630,8640,8630,394
|
|
20241209,095800,1714451500,8640,8630,8650,8630,685
|
|
20241209,095700,1708538940,8630,8610,8630,8610,986
|
|
20241209,095600,1700039400,8610,8590,8620,8590,1389
|
|
20241209,095500,1688094410,8600,8550,8600,8550,6245
|
|
20241209,095400,1634521050,8550,8550,8550,8550,255
|
|
20241209,095300,1632340800,8550,8550,8560,8540,153
|
|
20241209,095200,1631033720,8490,8550,8570,8490,4721
|
|
20241209,095100,1590768150,8520,8540,8540,8510,717
|
|
20241209,095000,1584657480,8560,8550,8560,8500,2540
|
|
20241209,094900,1563023730,8550,8560,8560,8550,252
|
|
20241209,094800,1560868620,8570,8560,8570,8550,457
|
|
20241209,094700,1556954610,8560,8560,8560,8550,414
|
|
20241209,094600,1553413560,8560,8530,8560,8530,2137
|
|
20241209,094500,1535159470,8530,8520,8530,8510,2138
|
|
20241209,094400,1516936230,8520,8520,8520,8510,694
|
|
20241209,094300,1511027340,8510,8530,8540,8510,3514
|
|
20241209,094200,1481088840,8540,8540,8540,8520,651
|
|
20241209,094100,1475538200,8540,8520,8540,8520,320
|
|
20241209,094000,1472810860,8520,8520,8530,8490,1269
|
|
20241209,093900,1462017210,8480,8500,8550,8480,1899
|
|
20241209,093800,1445857090,8500,8510,8520,8500,742
|
|
20241209,093700,1439543030,8500,8510,8510,8500,630
|
|
20241209,093600,1434186820,8510,8520,8520,8500,410
|
|
20241209,093500,1430698560,8520,8540,8540,8500,1078
|
|
20241209,093400,1421518390,8540,8550,8550,8520,1023
|
|
20241209,093300,1412777470,8550,8520,8550,8520,1883
|
|
20241209,093200,1396703260,8480,8490,8520,8420,6608
|
|
20241209,093100,1340614540,8480,8470,8490,8410,6854
|
|
20241209,093000,1282776890,8460,8480,8490,8450,1672
|
|
20241209,092900,1268628470,8490,8490,8500,8470,3099
|
|
20241209,092800,1242354860,8480,8480,8500,8460,3894
|
|
20241209,092700,1209342380,8470,8470,8480,8460,1903
|
|
20241209,092600,1193222760,8470,8470,8490,8430,6490
|
|
20241209,092500,1138338550,8470,8530,8530,8470,8995
|
|
20241209,092400,1061986930,8530,8530,8530,8520,1659
|
|
20241209,092300,1047848320,8530,8540,8550,8530,685
|
|
20241209,092200,1041997420,8550,8560,8560,8520,538
|
|
20241209,092100,1037398300,8550,8540,8550,8490,10557
|
|
20241209,092000,947626790,8540,8540,8540,8500,4299
|
|
20241209,091900,911044130,8560,8520,8570,8520,7431
|
|
20241209,091800,847617790,8520,8550,8550,8520,2547
|
|
20241209,091700,825870710,8550,8550,8550,8550,1055
|
|
20241209,091600,816850460,8550,8570,8580,8550,582
|
|
20241209,091500,811869710,8570,8580,8580,8530,2116
|
|
20241209,091400,793779510,8580,8560,8580,8550,5012
|
|
20241209,091300,750874790,8560,8610,8650,8560,5886
|
|
20241209,091200,700338700,8610,8600,8620,8570,4622
|
|
20241209,091100,660662700,8620,8600,8640,8560,2311
|
|
20241209,091000,640814770,8590,8630,8650,8580,7914
|
|
20241209,090900,572718680,8650,8680,8690,8640,3655
|
|
20241209,090800,541110980,8690,8610,8690,8580,6286
|
|
20241209,090700,486697090,8620,8590,8620,8570,7375
|
|
20241209,090600,423426780,8590,8630,8670,8580,6784
|
|
20241209,090500,365049520,8670,8650,8670,8620,2370
|
|
20241209,090400,344561080,8680,8650,8680,8600,5382
|
|
20241209,090300,298111310,8650,8650,8690,8650,2780
|
|
20241209,090200,274013140,8690,8660,8690,8630,2858
|
|
20241209,090100,249296420,8630,8660,8700,8630,10388
|
|
20241209,090000,159335170,8690,8670,8730,8650,18350
|