650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,194600,2815797750,9420,9420,9420,9420,0
|
|
20241220,194500,2815797750,9420,9420,9420,9420,0
|
|
20241220,194400,2815797750,9420,9420,9420,9420,0
|
|
20241220,194300,2815797750,9420,9420,9420,9420,0
|
|
20241220,194200,2815797750,9420,9420,9420,9420,0
|
|
20241220,194100,2815797750,9420,9420,9420,9420,0
|
|
20241220,194000,2815797750,9420,9420,9420,9420,0
|
|
20241220,193900,2815797750,9420,9420,9420,9420,0
|
|
20241220,193800,2815797750,9420,9420,9420,9420,0
|
|
20241220,193700,2815797750,9420,9420,9420,9420,0
|
|
20241220,193600,2815797750,9420,9420,9420,9420,0
|
|
20241220,193500,2815797750,9420,9420,9420,9420,0
|
|
20241220,193400,2815797750,9420,9420,9420,9420,0
|
|
20241220,193300,2815797750,9420,9420,9420,9420,0
|
|
20241220,193200,2815797750,9420,9420,9420,9420,0
|
|
20241220,193100,2815797750,9420,9420,9420,9420,0
|
|
20241220,193000,2815797750,9420,9420,9420,9420,0
|
|
20241220,192900,2815797750,9420,9420,9420,9420,0
|
|
20241220,192800,2815797750,9420,9420,9420,9420,0
|
|
20241220,192700,2815797750,9420,9420,9420,9420,0
|
|
20241220,192600,2815797750,9420,9420,9420,9420,0
|
|
20241220,192500,2815797750,9420,9420,9420,9420,0
|
|
20241220,192400,2815797750,9420,9420,9420,9420,0
|
|
20241220,192300,2815797750,9420,9420,9420,9420,0
|
|
20241220,192200,2815797750,9420,9420,9420,9420,0
|
|
20241220,192100,2815797750,9420,9420,9420,9420,0
|
|
20241220,192000,2815797750,9420,9420,9420,9420,0
|
|
20241220,191900,2815797750,9420,9420,9420,9420,0
|
|
20241220,191800,2815797750,9420,9420,9420,9420,0
|
|
20241220,191700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,191600,2815797750,9420,9420,9420,9420,0
|
|
20241220,191500,2815797750,9420,9420,9420,9420,0
|
|
20241220,191400,2815797750,9420,9420,9420,9420,0
|
|
20241220,191300,2815797750,9420,9420,9420,9420,0
|
|
20241220,191200,2815797750,9420,9420,9420,9420,0
|
|
20241220,191100,2815797750,9420,9420,9420,9420,0
|
|
20241220,191000,2815797750,9420,9420,9420,9420,0
|
|
20241220,190900,2815797750,9420,9420,9420,9420,0
|
|
20241220,190800,2815797750,9420,9420,9420,9420,0
|
|
20241220,190700,2815797750,9420,9420,9420,9420,0
|
|
20241220,190600,2815797750,9420,9420,9420,9420,0
|
|
20241220,190500,2815797750,9420,9420,9420,9420,0
|
|
20241220,190400,2815797750,9420,9420,9420,9420,0
|
|
20241220,190300,2815797750,9420,9420,9420,9420,0
|
|
20241220,190200,2815797750,9420,9420,9420,9420,0
|
|
20241220,190100,2815797750,9420,9420,9420,9420,0
|
|
20241220,190000,2815797750,9420,9420,9420,9420,0
|
|
20241220,185900,2815797750,9420,9420,9420,9420,0
|
|
20241220,185800,2815797750,9420,9420,9420,9420,0
|
|
20241220,185700,2815797750,9420,9420,9420,9420,0
|
|
20241220,185600,2815797750,9420,9420,9420,9420,0
|
|
20241220,185500,2815797750,9420,9420,9420,9420,0
|
|
20241220,185400,2815797750,9420,9420,9420,9420,0
|
|
20241220,185300,2815797750,9420,9420,9420,9420,0
|
|
20241220,185200,2815797750,9420,9420,9420,9420,0
|
|
20241220,185100,2815797750,9420,9420,9420,9420,0
|
|
20241220,185000,2815797750,9420,9420,9420,9420,0
|
|
20241220,184900,2815797750,9420,9420,9420,9420,0
|
|
20241220,184800,2815797750,9420,9420,9420,9420,0
|
|
20241220,184700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,184600,2815797750,9420,9420,9420,9420,0
|
|
20241220,184500,2815797750,9420,9420,9420,9420,0
|
|
20241220,184400,2815797750,9420,9420,9420,9420,0
|
|
20241220,184300,2815797750,9420,9420,9420,9420,0
|
|
20241220,184200,2815797750,9420,9420,9420,9420,0
|
|
20241220,184100,2815797750,9420,9420,9420,9420,0
|
|
20241220,184000,2815797750,9420,9420,9420,9420,0
|
|
20241220,183900,2815797750,9420,9420,9420,9420,0
|
|
20241220,183800,2815797750,9420,9420,9420,9420,0
|
|
20241220,183700,2815797750,9420,9420,9420,9420,0
|
|
20241220,183600,2815797750,9420,9420,9420,9420,0
|
|
20241220,183500,2815797750,9420,9420,9420,9420,0
|
|
20241220,183400,2815797750,9420,9420,9420,9420,0
|
|
20241220,183300,2815797750,9420,9420,9420,9420,0
|
|
20241220,183200,2815797750,9420,9420,9420,9420,0
|
|
20241220,183100,2815797750,9420,9420,9420,9420,0
|
|
20241220,183000,2815797750,9420,9420,9420,9420,0
|
|
20241220,182900,2815797750,9420,9420,9420,9420,0
|
|
20241220,182800,2815797750,9420,9420,9420,9420,0
|
|
20241220,182700,2815797750,9420,9420,9420,9420,0
|
|
20241220,182600,2815797750,9420,9420,9420,9420,0
|
|
20241220,182500,2815797750,9420,9420,9420,9420,0
|
|
20241220,182400,2815797750,9420,9420,9420,9420,0
|
|
20241220,182300,2815797750,9420,9420,9420,9420,0
|
|
20241220,182200,2815797750,9420,9420,9420,9420,0
|
|
20241220,182100,2815797750,9420,9420,9420,9420,0
|
|
20241220,182000,2815797750,9420,9420,9420,9420,0
|
|
20241220,181900,2815797750,9420,9420,9420,9420,0
|
|
20241220,181800,2815797750,9420,9420,9420,9420,0
|
|
20241220,181700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,181600,2815797750,9420,9420,9420,9420,0
|
|
20241220,181500,2815797750,9420,9420,9420,9420,0
|
|
20241220,181400,2815797750,9420,9420,9420,9420,0
|
|
20241220,181300,2815797750,9420,9420,9420,9420,0
|
|
20241220,181200,2815797750,9420,9420,9420,9420,0
|
|
20241220,181100,2815797750,9420,9420,9420,9420,0
|
|
20241220,181000,2815797750,9420,9420,9420,9420,0
|
|
20241220,180900,2815797750,9420,9420,9420,9420,0
|
|
20241220,180800,2815797750,9420,9420,9420,9420,0
|
|
20241220,180700,2815797750,9420,9420,9420,9420,0
|
|
20241220,180600,2815797750,9420,9420,9420,9420,0
|
|
20241220,180500,2815797750,9420,9420,9420,9420,0
|
|
20241220,180400,2815797750,9420,9420,9420,9420,0
|
|
20241220,180300,2815797750,9420,9420,9420,9420,0
|
|
20241220,180200,2815797750,9420,9420,9420,9420,0
|
|
20241220,180100,2815797750,9420,9420,9420,9420,0
|
|
20241220,180000,2815797750,9420,9420,9420,9420,0
|
|
20241220,175900,2815797750,9420,9420,9420,9420,0
|
|
20241220,175800,2815797750,9420,9420,9420,9420,0
|
|
20241220,175700,2815797750,9420,9420,9420,9420,0
|
|
20241220,175600,2815797750,9420,9420,9420,9420,0
|
|
20241220,175500,2815797750,9420,9420,9420,9420,0
|
|
20241220,175400,2815797750,9420,9420,9420,9420,0
|
|
20241220,175300,2815797750,9420,9420,9420,9420,0
|
|
20241220,175200,2815797750,9420,9420,9420,9420,0
|
|
20241220,175100,2815797750,9420,9420,9420,9420,0
|
|
20241220,175000,2815797750,9420,9420,9420,9420,0
|
|
20241220,174900,2815797750,9420,9420,9420,9420,0
|
|
20241220,174800,2815797750,9420,9420,9420,9420,0
|
|
20241220,174700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,174600,2815797750,9420,9420,9420,9420,0
|
|
20241220,174500,2815797750,9420,9420,9420,9420,0
|
|
20241220,174400,2815797750,9420,9420,9420,9420,0
|
|
20241220,174300,2815797750,9420,9420,9420,9420,0
|
|
20241220,174200,2815797750,9420,9420,9420,9420,0
|
|
20241220,174100,2815797750,9420,9420,9420,9420,0
|
|
20241220,174000,2815797750,9420,9420,9420,9420,0
|
|
20241220,173900,2815797750,9420,9420,9420,9420,0
|
|
20241220,173800,2815797750,9420,9420,9420,9420,0
|
|
20241220,173700,2815797750,9420,9420,9420,9420,0
|
|
20241220,173600,2815797750,9420,9420,9420,9420,0
|
|
20241220,173500,2815797750,9420,9420,9420,9420,0
|
|
20241220,173400,2815797750,9420,9420,9420,9420,0
|
|
20241220,173300,2815797750,9420,9420,9420,9420,0
|
|
20241220,173200,2815797750,9420,9420,9420,9420,0
|
|
20241220,173100,2815797750,9420,9420,9420,9420,0
|
|
20241220,173000,2815797750,9420,9420,9420,9420,0
|
|
20241220,172900,2815797750,9420,9420,9420,9420,0
|
|
20241220,172800,2815797750,9420,9420,9420,9420,0
|
|
20241220,172700,2815797750,9420,9420,9420,9420,0
|
|
20241220,172600,2815797750,9420,9420,9420,9420,0
|
|
20241220,172500,2815797750,9420,9420,9420,9420,0
|
|
20241220,172400,2815797750,9420,9420,9420,9420,0
|
|
20241220,172300,2815797750,9420,9420,9420,9420,0
|
|
20241220,172200,2815797750,9420,9420,9420,9420,0
|
|
20241220,172100,2815797750,9420,9420,9420,9420,0
|
|
20241220,172000,2815797750,9420,9420,9420,9420,0
|
|
20241220,171900,2815797750,9420,9420,9420,9420,0
|
|
20241220,171800,2815797750,9420,9420,9420,9420,0
|
|
20241220,171700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,171600,2815797750,9420,9420,9420,9420,0
|
|
20241220,171500,2815797750,9420,9420,9420,9420,0
|
|
20241220,171400,2815797750,9420,9420,9420,9420,0
|
|
20241220,171300,2815797750,9420,9420,9420,9420,0
|
|
20241220,171200,2815797750,9420,9420,9420,9420,0
|
|
20241220,171100,2815797750,9420,9420,9420,9420,0
|
|
20241220,171000,2815797750,9420,9420,9420,9420,0
|
|
20241220,170900,2815797750,9420,9420,9420,9420,0
|
|
20241220,170800,2815797750,9420,9420,9420,9420,0
|
|
20241220,170700,2815797750,9420,9420,9420,9420,0
|
|
20241220,170600,2815797750,9420,9420,9420,9420,0
|
|
20241220,170500,2815797750,9420,9420,9420,9420,0
|
|
20241220,170400,2815797750,9420,9420,9420,9420,0
|
|
20241220,170300,2815797750,9420,9420,9420,9420,0
|
|
20241220,170200,2815797750,9420,9420,9420,9420,0
|
|
20241220,170100,2815797750,9420,9420,9420,9420,0
|
|
20241220,170000,2815797750,9420,9420,9420,9420,0
|
|
20241220,165900,2815797750,9420,9420,9420,9420,0
|
|
20241220,165800,2815797750,9420,9420,9420,9420,0
|
|
20241220,165700,2815797750,9420,9420,9420,9420,0
|
|
20241220,165600,2815797750,9420,9420,9420,9420,0
|
|
20241220,165500,2815797750,9420,9420,9420,9420,0
|
|
20241220,165400,2815797750,9420,9420,9420,9420,0
|
|
20241220,165300,2815797750,9420,9420,9420,9420,0
|
|
20241220,165200,2815797750,9420,9420,9420,9420,0
|
|
20241220,165100,2815797750,9420,9420,9420,9420,0
|
|
20241220,165000,2815797750,9420,9420,9420,9420,0
|
|
20241220,164900,2815797750,9420,9420,9420,9420,0
|
|
20241220,164800,2815797750,9420,9420,9420,9420,0
|
|
20241220,164700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,164600,2815797750,9420,9420,9420,9420,0
|
|
20241220,164500,2815797750,9420,9420,9420,9420,0
|
|
20241220,164400,2815797750,9420,9420,9420,9420,0
|
|
20241220,164300,2815797750,9420,9420,9420,9420,0
|
|
20241220,164200,2815797750,9420,9420,9420,9420,0
|
|
20241220,164100,2815797750,9420,9420,9420,9420,0
|
|
20241220,164000,2815797750,9420,9420,9420,9420,0
|
|
20241220,163900,2815797750,9420,9420,9420,9420,0
|
|
20241220,163800,2815797750,9420,9420,9420,9420,0
|
|
20241220,163700,2815797750,9420,9420,9420,9420,0
|
|
20241220,163600,2815797750,9420,9420,9420,9420,0
|
|
20241220,163500,2815797750,9420,9420,9420,9420,0
|
|
20241220,163400,2815797750,9420,9420,9420,9420,0
|
|
20241220,163300,2815797750,9420,9420,9420,9420,0
|
|
20241220,163200,2815797750,9420,9420,9420,9420,0
|
|
20241220,163100,2815797750,9420,9420,9420,9420,0
|
|
20241220,163000,2815797750,9420,9420,9420,9420,0
|
|
20241220,162900,2815797750,9420,9420,9420,9420,0
|
|
20241220,162800,2815797750,9420,9420,9420,9420,0
|
|
20241220,162700,2815797750,9420,9420,9420,9420,0
|
|
20241220,162600,2815797750,9420,9420,9420,9420,0
|
|
20241220,162500,2815797750,9420,9420,9420,9420,0
|
|
20241220,162400,2815797750,9420,9420,9420,9420,0
|
|
20241220,162300,2815797750,9420,9420,9420,9420,0
|
|
20241220,162200,2815797750,9420,9420,9420,9420,0
|
|
20241220,162100,2815797750,9420,9420,9420,9420,0
|
|
20241220,162000,2815797750,9420,9420,9420,9420,0
|
|
20241220,161900,2815797750,9420,9420,9420,9420,0
|
|
20241220,161800,2815797750,9420,9420,9420,9420,0
|
|
20241220,161700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,161600,2815797750,9420,9420,9420,9420,0
|
|
20241220,161500,2815797750,9420,9420,9420,9420,0
|
|
20241220,161400,2815797750,9420,9420,9420,9420,0
|
|
20241220,161300,2815797750,9420,9420,9420,9420,0
|
|
20241220,161200,2815797750,9420,9420,9420,9420,0
|
|
20241220,161100,2815797750,9420,9420,9420,9420,0
|
|
20241220,161000,2815797750,9420,9420,9420,9420,0
|
|
20241220,160900,2815797750,9420,9420,9420,9420,0
|
|
20241220,160800,2815797750,9420,9420,9420,9420,0
|
|
20241220,160700,2815797750,9420,9420,9420,9420,0
|
|
20241220,160600,2815797750,9420,9420,9420,9420,0
|
|
20241220,160500,2815797750,9420,9420,9420,9420,0
|
|
20241220,160400,2815797750,9420,9420,9420,9420,0
|
|
20241220,160300,2815797750,9420,9420,9420,9420,0
|
|
20241220,160200,2815797750,9420,9420,9420,9420,0
|
|
20241220,160100,2815797750,9420,9420,9420,9420,0
|
|
20241220,160000,2815797750,9420,9420,9420,9420,0
|
|
20241220,155900,2815797750,9420,9420,9420,9420,0
|
|
20241220,155800,2815797750,9420,9420,9420,9420,0
|
|
20241220,155700,2815797750,9420,9420,9420,9420,0
|
|
20241220,155600,2815797750,9420,9420,9420,9420,0
|
|
20241220,155500,2815797750,9420,9420,9420,9420,0
|
|
20241220,155400,2815797750,9420,9420,9420,9420,0
|
|
20241220,155300,2815797750,9420,9420,9420,9420,0
|
|
20241220,155200,2815797750,9420,9420,9420,9420,0
|
|
20241220,155100,2815797750,9420,9420,9420,9420,0
|
|
20241220,155000,2815797750,9420,9420,9420,9420,0
|
|
20241220,154900,2815797750,9420,9420,9420,9420,0
|
|
20241220,154800,2815797750,9420,9420,9420,9420,0
|
|
20241220,154700,2815797750,9420,9420,9420,9420,10054
|
|
20241220,154600,2815797750,9420,9420,9420,9420,0
|
|
20241220,154500,2815797750,9420,9420,9420,9420,0
|
|
20241220,154400,2815797750,9420,9420,9420,9420,0
|
|
20241220,154300,2815797750,9420,9420,9420,9420,0
|
|
20241220,154200,2815797750,9420,9420,9420,9420,0
|
|
20241220,154100,2815797750,9420,9420,9420,9420,0
|
|
20241220,154000,2815797750,9420,9420,9420,9420,0
|
|
20241220,153900,2815797750,9420,9420,9420,9420,0
|
|
20241220,153800,2815797750,9420,9420,9420,9420,0
|
|
20241220,153700,2815797750,9420,9420,9420,9420,0
|
|
20241220,153600,2815797750,9420,9420,9420,9420,0
|
|
20241220,153500,2815797750,9420,9420,9420,9420,0
|
|
20241220,153400,2815797750,9420,9420,9420,9420,0
|
|
20241220,153300,2815797750,9420,9420,9420,9420,0
|
|
20241220,153200,2815797750,9420,9420,9420,9420,0
|
|
20241220,153100,2815797750,9420,9420,9420,9420,0
|
|
20241220,153000,2815797750,9420,9420,9420,9420,10054
|
|
20241220,152900,2721089070,9410,9410,9410,9410,0
|
|
20241220,152800,2721089070,9410,9410,9410,9410,0
|
|
20241220,152700,2721089070,9410,9410,9410,9410,0
|
|
20241220,152600,2721089070,9410,9410,9410,9410,0
|
|
20241220,152500,2721089070,9410,9410,9410,9410,0
|
|
20241220,152400,2721089070,9410,9410,9410,9410,0
|
|
20241220,152300,2721089070,9410,9410,9410,9410,0
|
|
20241220,152200,2721089070,9410,9410,9410,9410,0
|
|
20241220,152100,2721089070,9410,9410,9410,9410,0
|
|
20241220,152000,2721089070,9410,9410,9410,9410,0
|
|
20241220,151900,2721089070,9410,9420,9430,9410,877
|
|
20241220,151800,2712829380,9430,9400,9440,9400,2409
|
|
20241220,151700,2690120970,9400,9400,9410,9390,3238
|
|
20241220,151600,2659686230,9390,9400,9400,9390,3855
|
|
20241220,151500,2623482300,9400,9380,9400,9380,1709
|
|
20241220,151400,2607434990,9380,9370,9380,9370,725
|
|
20241220,151300,2600637290,9380,9370,9380,9370,452
|
|
20241220,151200,2596400340,9370,9370,9380,9370,772
|
|
20241220,151100,2589164420,9370,9390,9390,9370,1257
|
|
20241220,151000,2577376400,9380,9380,9390,9380,654
|
|
20241220,150900,2571240510,9380,9380,9390,9380,998
|
|
20241220,150800,2561872060,9370,9380,9390,9360,1316
|
|
20241220,150700,2549530190,9380,9390,9400,9380,1244
|
|
20241220,150600,2537855610,9390,9390,9400,9390,2070
|
|
20241220,150500,2518418170,9390,9390,9390,9380,1310
|
|
20241220,150400,2506125520,9380,9390,9390,9380,864
|
|
20241220,150300,2498013690,9380,9380,9380,9370,1114
|
|
20241220,150200,2487564730,9370,9370,9380,9370,753
|
|
20241220,150100,2480506960,9380,9370,9390,9370,1884
|
|
20241220,150000,2462832210,9370,9380,9380,9370,1612
|
|
20241220,145900,2447727650,9380,9380,9380,9370,1044
|
|
20241220,145800,2437937120,9380,9380,9380,9370,258
|
|
20241220,145700,2435517300,9380,9370,9380,9370,192
|
|
20241220,145600,2433716520,9380,9380,9380,9370,376
|
|
20241220,145500,2430190760,9380,9390,9390,9370,410
|
|
20241220,145400,2426344410,9390,9370,9390,9370,249
|
|
20241220,145300,2424009220,9370,9370,9370,9360,1005
|
|
20241220,145200,2414599250,9370,9370,9370,9370,226
|
|
20241220,145100,2412481630,9370,9360,9370,9360,737
|
|
20241220,145000,2405580290,9370,9360,9370,9360,1554
|
|
20241220,144900,2391023420,9370,9370,9370,9360,307
|
|
20241220,144800,2388149860,9370,9360,9370,9360,143
|
|
20241220,144700,2386809960,9360,9360,9370,9350,1113
|
|
20241220,144600,2376391790,9350,9350,9360,9350,406
|
|
20241220,144500,2372593740,9350,9360,9360,9350,559
|
|
20241220,144400,2367361840,9350,9360,9360,9350,910
|
|
20241220,144300,2358852680,9360,9350,9360,9350,311
|
|
20241220,144200,2355943990,9360,9360,9360,9360,207
|
|
20241220,144100,2354006470,9350,9360,9360,9350,425
|
|
20241220,144000,2350031950,9350,9350,9360,9350,299
|
|
20241220,143900,2347234980,9350,9350,9360,9350,181
|
|
20241220,143800,2345541300,9350,9340,9360,9340,721
|
|
20241220,143700,2338804570,9340,9340,9340,9330,2675
|
|
20241220,143600,2313820190,9340,9330,9340,9330,434
|
|
20241220,143500,2309770180,9350,9330,9350,9330,1327
|
|
20241220,143400,2297388280,9330,9340,9350,9330,1068
|
|
20241220,143300,2287412530,9340,9330,9350,9330,183
|
|
20241220,143200,2285704320,9340,9350,9350,9340,150
|
|
20241220,143100,2284303300,9340,9320,9340,9320,151
|
|
20241220,143000,2282893680,9330,9340,9350,9330,1664
|
|
20241220,142900,2267353890,9350,9350,9360,9340,545
|
|
20241220,142800,2262259780,9350,9350,9360,9350,489
|
|
20241220,142700,2257686780,9360,9350,9360,9340,456
|
|
20241220,142600,2253422630,9350,9340,9350,9340,381
|
|
20241220,142500,2249862560,9350,9350,9360,9340,316
|
|
20241220,142400,2246908060,9350,9350,9360,9350,95
|
|
20241220,142300,2246019150,9360,9350,9370,9350,247
|
|
20241220,142200,2243707330,9350,9370,9390,9350,265
|
|
20241220,142100,2241225550,9350,9370,9370,9350,291
|
|
20241220,142000,2238502970,9360,9350,9360,9340,239
|
|
20241220,141900,2236268530,9350,9370,9370,9340,344
|
|
20241220,141800,2233054040,9370,9350,9370,9350,250
|
|
20241220,141700,2230714650,9350,9350,9360,9350,553
|
|
20241220,141600,2225544020,9340,9340,9340,9340,382
|
|
20241220,141500,2221976140,9330,9360,9360,9330,1427
|
|
20241220,141400,2208648550,9360,9360,9370,9350,663
|
|
20241220,141300,2202443070,9370,9380,9380,9370,277
|
|
20241220,141200,2199846930,9370,9360,9370,9360,296
|
|
20241220,141100,2197074910,9360,9360,9360,9350,408
|
|
20241220,141000,2193258900,9360,9360,9360,9350,1047
|
|
20241220,140900,2183459850,9370,9350,9370,9350,565
|
|
20241220,140800,2178171570,9350,9360,9360,9350,163
|
|
20241220,140700,2176647360,9350,9360,9360,9350,225
|
|
20241220,140600,2174543600,9350,9360,9360,9340,433
|
|
20241220,140500,2170494060,9360,9360,9360,9350,303
|
|
20241220,140400,2167659840,9360,9360,9360,9350,244
|
|
20241220,140300,2165376870,9370,9350,9370,9340,267
|
|
20241220,140200,2162879460,9350,9360,9360,9350,228
|
|
20241220,140100,2160747580,9350,9360,9360,9350,352
|
|
20241220,140000,2157454890,9360,9360,9370,9360,841
|
|
20241220,135900,2149579890,9350,9350,9360,9350,539
|
|
20241220,135800,2144539570,9360,9350,9360,9330,1058
|
|
20241220,135700,2134637750,9330,9350,9360,9320,6260
|
|
20241220,135600,2076279520,9350,9350,9360,9340,420
|
|
20241220,135500,2072353340,9350,9340,9360,9340,236
|
|
20241220,135400,2070146090,9340,9340,9350,9340,316
|
|
20241220,135300,2067194540,9330,9330,9340,9330,937
|
|
20241220,135200,2058444230,9330,9330,9340,9310,1687
|
|
20241220,135100,2042702960,9330,9330,9330,9320,301
|
|
20241220,135000,2039895550,9320,9320,9330,9320,285
|
|
20241220,134900,2037238750,9320,9330,9330,9310,205
|
|
20241220,134800,2035326480,9320,9320,9330,9310,325
|
|
20241220,134700,2032297930,9320,9310,9330,9310,219
|
|
20241220,134600,2030255820,9320,9330,9340,9300,4391
|
|
20241220,134500,1989372090,9330,9330,9340,9320,1214
|
|
20241220,134400,1978047880,9330,9340,9340,9330,602
|
|
20241220,134300,1972429290,9340,9330,9340,9320,377
|
|
20241220,134200,1968911430,9330,9340,9350,9320,4054
|
|
20241220,134100,1931075370,9350,9340,9350,9340,496
|
|
20241220,134000,1926440300,9350,9350,9350,9340,268
|
|
20241220,133900,1923935380,9350,9340,9360,9340,263
|
|
20241220,133800,1921476670,9350,9350,9370,9350,364
|
|
20241220,133700,1918072560,9360,9350,9360,9350,216
|
|
20241220,133600,1916052300,9360,9350,9360,9350,309
|
|
20241220,133500,1913160930,9360,9360,9360,9350,177
|
|
20241220,133400,1911505290,9360,9360,9370,9360,259
|
|
20241220,133300,1909079640,9360,9370,9370,9350,218
|
|
20241220,133200,1907039120,9360,9350,9370,9350,245
|
|
20241220,133100,1904746660,9360,9380,9380,9360,437
|
|
20241220,133000,1900650760,9370,9380,9380,9360,154
|
|
20241220,132900,1899208260,9380,9380,9390,9370,570
|
|
20241220,132800,1893861980,9380,9360,9390,9360,383
|
|
20241220,132700,1890270640,9360,9370,9370,9360,185
|
|
20241220,132600,1888538380,9380,9380,9390,9360,948
|
|
20241220,132500,1879648000,9360,9350,9360,9340,1095
|
|
20241220,132400,1869407220,9330,9340,9340,9330,274
|
|
20241220,132300,1866848950,9340,9350,9350,9330,673
|
|
20241220,132200,1860561180,9350,9340,9350,9330,1556
|
|
20241220,132100,1846023660,9340,9340,9350,9330,819
|
|
20241220,132000,1838374240,9340,9350,9350,9340,314
|
|
20241220,131900,1835440930,9340,9350,9350,9330,1488
|
|
20241220,131800,1821543650,9340,9360,9360,9340,1898
|
|
20241220,131700,1803801670,9360,9370,9370,9360,391
|
|
20241220,131600,1800140570,9370,9360,9370,9360,1111
|
|
20241220,131500,1789741450,9350,9370,9370,9340,2722
|
|
20241220,131400,1764282890,9360,9370,9370,9360,690
|
|
20241220,131300,1757822550,9370,9380,9380,9370,617
|
|
20241220,131200,1752040960,9380,9380,9380,9380,181
|
|
20241220,131100,1750343180,9380,9380,9390,9380,243
|
|
20241220,131000,1748063810,9380,9390,9390,9380,894
|
|
20241220,130900,1739673880,9400,9400,9400,9390,196
|
|
20241220,130800,1737832180,9400,9400,9400,9400,105
|
|
20241220,130700,1736845180,9400,9390,9400,9390,198
|
|
20241220,130600,1734984020,9400,9400,9400,9400,143
|
|
20241220,130500,1733639820,9400,9410,9410,9400,178
|
|
20241220,130400,1731965800,9410,9400,9410,9400,368
|
|
20241220,130300,1728504440,9400,9410,9410,9400,170
|
|
20241220,130200,1726905770,9410,9420,9420,9410,254
|
|
20241220,130100,1724515090,9420,9420,9420,9420,80
|
|
20241220,130000,1723761490,9410,9410,9420,9410,781
|
|
20241220,125900,1716411470,9420,9410,9420,9410,169
|
|
20241220,125800,1714820350,9420,9420,9420,9420,75
|
|
20241220,125700,1714113850,9420,9420,9420,9410,164
|
|
20241220,125600,1712569250,9420,9410,9420,9410,113
|
|
20241220,125500,1711505130,9400,9420,9420,9400,394
|
|
20241220,125400,1707796830,9420,9420,9420,9420,141
|
|
20241220,125300,1706468610,9420,9410,9420,9400,84
|
|
20241220,125200,1705678150,9410,9410,9410,9400,1931
|
|
20241220,125100,1687516810,9400,9410,9410,9400,903
|
|
20241220,125000,1679028590,9410,9400,9410,9400,1124
|
|
20241220,124900,1668453050,9410,9420,9420,9410,317
|
|
20241220,124800,1665469260,9420,9420,9420,9400,697
|
|
20241220,124700,1658913140,9420,9430,9440,9420,435
|
|
20241220,124600,1654812600,9430,9420,9430,9420,194
|
|
20241220,124500,1652984460,9430,9430,9440,9420,418
|
|
20241220,124400,1649043860,9420,9420,9430,9420,172
|
|
20241220,124300,1647422290,9420,9440,9450,9420,371
|
|
20241220,124200,1643922880,9440,9440,9440,9430,238
|
|
20241220,124100,1641676500,9430,9440,9450,9430,118
|
|
20241220,124000,1640562730,9440,9440,9450,9440,139
|
|
20241220,123900,1639250420,9440,9450,9450,9440,197
|
|
20241220,123800,1637389950,9450,9440,9450,9440,90
|
|
20241220,123700,1636539480,9450,9430,9450,9430,835
|
|
20241220,123600,1628656560,9430,9440,9440,9430,387
|
|
20241220,123500,1625003290,9450,9450,9460,9440,192
|
|
20241220,123400,1623189210,9450,9440,9460,9440,134
|
|
20241220,123300,1621922260,9450,9460,9460,9440,365
|
|
20241220,123200,1618473010,9470,9460,9470,9450,664
|
|
20241220,123100,1612196850,9450,9450,9460,9450,2069
|
|
20241220,123000,1592644130,9450,9470,9480,9450,1466
|
|
20241220,122900,1578786970,9450,9470,9470,9450,68
|
|
20241220,122800,1578143600,9470,9460,9470,9460,419
|
|
20241220,122700,1574176330,9470,9470,9470,9470,145
|
|
20241220,122600,1572803180,9460,9460,9460,9450,172
|
|
20241220,122500,1571177110,9450,9470,9470,9450,213
|
|
20241220,122400,1569161200,9460,9470,9470,9460,375
|
|
20241220,122300,1565612890,9470,9470,9470,9460,232
|
|
20241220,122200,1563416170,9470,9480,9480,9470,147
|
|
20241220,122100,1562023430,9470,9460,9480,9460,121
|
|
20241220,122000,1560877700,9470,9470,9480,9470,203
|
|
20241220,121900,1558954630,9470,9460,9470,9460,38
|
|
20241220,121800,1558595070,9460,9470,9470,9460,161
|
|
20241220,121700,1557071350,9470,9480,9480,9470,209
|
|
20241220,121600,1555090550,9470,9480,9490,9470,98
|
|
20241220,121500,1554161790,9470,9460,9480,9450,610
|
|
20241220,121400,1548389390,9460,9470,9480,9460,208
|
|
20241220,121300,1546419600,9470,9470,9470,9470,137
|
|
20241220,121200,1545122210,9470,9460,9470,9460,172
|
|
20241220,121100,1543494430,9460,9460,9460,9460,172
|
|
20241220,121000,1541867310,9450,9450,9460,9450,407
|
|
20241220,120900,1538018630,9450,9460,9470,9450,174
|
|
20241220,120800,1536372750,9460,9460,9460,9460,82
|
|
20241220,120700,1535597030,9460,9460,9460,9450,627
|
|
20241220,120600,1529670440,9460,9470,9480,9460,139
|
|
20241220,120500,1528355410,9460,9450,9470,9450,193
|
|
20241220,120400,1526529250,9460,9470,9470,9460,195
|
|
20241220,120300,1524683900,9480,9470,9480,9460,207
|
|
20241220,120200,1522723630,9450,9460,9460,9450,38
|
|
20241220,120100,1522364450,9470,9470,9480,9460,242
|
|
20241220,120000,1520072170,9460,9470,9480,9460,1324
|
|
20241220,115900,1507523480,9480,9480,9480,9480,73
|
|
20241220,115800,1506831440,9490,9480,9490,9470,244
|
|
20241220,115700,1504518590,9480,9480,9480,9480,13
|
|
20241220,115600,1504395350,9480,9470,9480,9460,216
|
|
20241220,115500,1502349040,9480,9470,9480,9470,340
|
|
20241220,115400,1499127810,9470,9470,9480,9470,110
|
|
20241220,115300,1498085450,9480,9470,9480,9470,186
|
|
20241220,115200,1496323220,9470,9470,9470,9470,1243
|
|
20241220,115100,1484552010,9460,9490,9490,9460,280
|
|
20241220,115000,1481898870,9490,9480,9490,9480,238
|
|
20241220,114900,1479641870,9490,9480,9490,9470,144
|
|
20241220,114800,1478276900,9480,9470,9480,9470,247
|
|
20241220,114700,1475937150,9480,9480,9480,9480,240
|
|
20241220,114600,1473661950,9480,9490,9490,9480,119
|
|
20241220,114500,1472532950,9480,9500,9500,9450,165
|
|
20241220,114400,1470971470,9460,9490,9490,9460,673
|
|
20241220,114300,1464593810,9490,9470,9490,9470,452
|
|
20241220,114200,1460305690,9470,9480,9480,9470,205
|
|
20241220,114100,1458363030,9490,9490,9490,9490,270
|
|
20241220,114000,1455800730,9470,9480,9490,9470,320
|
|
20241220,113900,1452769110,9490,9490,9500,9490,291
|
|
20241220,113800,1450006100,9500,9480,9500,9480,181
|
|
20241220,113700,1448288870,9480,9480,9480,9480,178
|
|
20241220,113600,1446601430,9490,9470,9490,9470,701
|
|
20241220,113500,1439952300,9430,9480,9480,9430,739
|
|
20241220,113400,1432977300,9490,9510,9510,9480,1358
|
|
20241220,113300,1420102020,9500,9490,9500,9480,271
|
|
20241220,113200,1417529310,9480,9490,9490,9480,1313
|
|
20241220,113100,1405080770,9480,9480,9480,9470,149
|
|
20241220,113000,1403668680,9480,9490,9500,9480,169
|
|
20241220,112900,1402064450,9480,9500,9500,9480,167
|
|
20241220,112800,1400479170,9490,9490,9510,9490,816
|
|
20241220,112700,1392726860,9490,9490,9490,9480,96
|
|
20241220,112600,1391815880,9490,9490,9490,9480,174
|
|
20241220,112500,1390165010,9490,9470,9490,9470,667
|
|
20241220,112400,1383835980,9480,9480,9490,9470,498
|
|
20241220,112300,1379112050,9480,9480,9480,9480,69
|
|
20241220,112200,1378457930,9480,9470,9480,9470,169
|
|
20241220,112100,1376856810,9470,9460,9480,9460,252
|
|
20241220,112000,1374469540,9460,9450,9480,9450,1285
|
|
20241220,111900,1362301830,9470,9440,9470,9440,760
|
|
20241220,111800,1355116070,9430,9430,9430,9430,50
|
|
20241220,111700,1354644570,9440,9400,9440,9380,1176
|
|
20241220,111600,1343563610,9390,9390,9390,9390,77
|
|
20241220,111500,1342840580,9390,9370,9390,9370,164
|
|
20241220,111400,1341301790,9370,9360,9390,9360,383
|
|
20241220,111300,1337714640,9350,9370,9370,9350,2625
|
|
20241220,111200,1313160270,9360,9370,9370,9360,46
|
|
20241220,111100,1312729540,9360,9360,9360,9360,232
|
|
20241220,111000,1310558020,9360,9360,9360,9360,28
|
|
20241220,110900,1310295940,9360,9380,9380,9360,289
|
|
20241220,110800,1307589300,9380,9380,9400,9360,221
|
|
20241220,110700,1305515050,9360,9370,9370,9360,172
|
|
20241220,110600,1303904270,9370,9370,9370,9370,1
|
|
20241220,110500,1303894900,9370,9370,9370,9370,75
|
|
20241220,110400,1303192150,9360,9370,9370,9360,229
|
|
20241220,110300,1301047080,9360,9370,9370,9360,260
|
|
20241220,110200,1298612870,9370,9390,9390,9370,1335
|
|
20241220,110100,1286093480,9430,9390,9430,9390,123
|
|
20241220,110000,1284935530,9390,9390,9390,9390,4
|
|
20241220,105900,1284897970,9390,9390,9390,9390,573
|
|
20241220,105800,1279517500,9390,9390,9390,9390,93
|
|
20241220,105700,1278644230,9390,9390,9390,9390,321
|
|
20241220,105600,1275630040,9390,9400,9400,9390,318
|
|
20241220,105500,1272642160,9400,9390,9400,9390,80
|
|
20241220,105400,1271890810,9390,9390,9390,9390,31
|
|
20241220,105300,1271599720,9390,9390,9400,9390,54
|
|
20241220,105200,1271092610,9390,9380,9400,9380,92
|
|
20241220,105100,1270229040,9370,9360,9380,9360,296
|
|
20241220,105000,1267454790,9360,9370,9370,9350,386
|
|
20241220,104900,1263842220,9350,9390,9390,9350,2471
|
|
20241220,104800,1240697250,9390,9390,9400,9390,459
|
|
20241220,104700,1236387230,9390,9400,9400,9390,170
|
|
20241220,104600,1234789870,9410,9410,9410,9390,507
|
|
20241220,104500,1230024040,9400,9440,9440,9400,13172
|
|
20241220,104400,1106064410,9450,9440,9450,9440,199
|
|
20241220,104300,1104185750,9440,9440,9450,9440,778
|
|
20241220,104200,1096841420,9440,9440,9440,9440,46
|
|
20241220,104100,1096407180,9440,9440,9450,9440,598
|
|
20241220,104000,1090760950,9440,9460,9460,9440,262
|
|
20241220,103900,1088286090,9460,9460,9460,9460,3
|
|
20241220,103800,1088257710,9450,9450,9450,9440,279
|
|
20241220,103700,1085622450,9460,9450,9460,9440,963
|
|
20241220,103600,1076520910,9450,9460,9460,9450,67
|
|
20241220,103500,1075887740,9450,9460,9460,9450,319
|
|
20241220,103400,1072871690,9460,9450,9460,9450,182
|
|
20241220,103300,1071149980,9460,9450,9460,9450,177
|
|
20241220,103200,1069477320,9450,9460,9460,9450,3
|
|
20241220,103100,1069448950,9460,9460,9460,9460,3
|
|
20241220,103000,1069420570,9460,9440,9460,9440,930
|
|
20241220,102900,1060629840,9450,9450,9450,9440,1538
|
|
20241220,102800,1046107030,9450,9450,9460,9440,6171
|
|
20241220,102700,987797570,9450,9450,9460,9450,7
|
|
20241220,102600,987731380,9460,9470,9470,9460,658
|
|
20241220,102500,981506340,9470,9470,9470,9460,168
|
|
20241220,102400,979916500,9460,9450,9460,9450,84
|
|
20241220,102300,979121870,9460,9460,9460,9460,78
|
|
20241220,102200,978383990,9460,9460,9460,9450,212
|
|
20241220,102100,976379370,9460,9460,9460,9460,436
|
|
20241220,102000,972254810,9470,9480,9480,9460,596
|
|
20241220,101900,966615610,9470,9460,9470,9460,812
|
|
20241220,101800,958931950,9460,9460,9470,9460,134
|
|
20241220,101700,957664290,9470,9470,9470,9460,66
|
|
20241220,101600,957039900,9470,9470,9470,9460,138
|
|
20241220,101500,955733070,9480,9470,9480,9470,128
|
|
20241220,101400,954520890,9490,9490,9490,9470,1629
|
|
20241220,101300,939084670,9490,9510,9520,9490,374
|
|
20241220,101200,935530660,9510,9510,9510,9500,9
|
|
20241220,101100,935445090,9510,9510,9510,9500,78
|
|
20241220,101000,934703620,9510,9510,9510,9510,9
|
|
20241220,100900,934618030,9510,9510,9510,9500,101
|
|
20241220,100800,933658060,9510,9520,9530,9510,171
|
|
20241220,100700,932030170,9510,9520,9520,9510,226
|
|
20241220,100600,929878960,9520,9520,9520,9520,2
|
|
20241220,100500,929859920,9510,9520,9520,9510,370
|
|
20241220,100400,926338220,9520,9510,9520,9510,56
|
|
20241220,100300,925805610,9540,9500,9540,9490,112
|
|
20241220,100200,924741310,9500,9510,9510,9500,3
|
|
20241220,100100,924712800,9510,9500,9510,9500,322
|
|
20241220,100000,921653790,9500,9500,9500,9500,464
|
|
20241220,095900,917245790,9480,9490,9490,9480,1071
|
|
20241220,095800,907091260,9490,9490,9500,9490,212
|
|
20241220,095700,905078170,9480,9480,9480,9480,0
|
|
20241220,095600,905078170,9480,9490,9490,9480,873
|
|
20241220,095500,896794630,9480,9470,9480,9470,224
|
|
20241220,095400,894672130,9460,9460,9470,9450,314
|
|
20241220,095300,891699360,9470,9470,9470,9450,1308
|
|
20241220,095200,879327190,9470,9470,9470,9470,32
|
|
20241220,095100,879024150,9460,9490,9490,9460,970
|
|
20241220,095000,869832980,9490,9500,9500,9490,125
|
|
20241220,094900,868645490,9480,9490,9500,9480,80
|
|
20241220,094800,867886850,9500,9510,9510,9490,2606
|
|
20241220,094700,843129840,9490,9490,9490,9490,269
|
|
20241220,094600,840577030,9490,9490,9490,9490,1929
|
|
20241220,094500,822270820,9490,9490,9490,9460,1860
|
|
20241220,094400,804660200,9480,9480,9490,9480,146
|
|
20241220,094300,803274880,9490,9490,9490,9480,1289
|
|
20241220,094200,791042900,9490,9490,9490,9490,461
|
|
20241220,094100,786668010,9500,9500,9500,9500,940
|
|
20241220,094000,777738010,9510,9540,9540,9500,1575
|
|
20241220,093900,762752190,9540,9540,9540,9540,2
|
|
20241220,093800,762733110,9530,9500,9530,9500,658
|
|
20241220,093700,756470290,9500,9500,9500,9500,402
|
|
20241220,093600,752651290,9500,9480,9500,9480,99
|
|
20241220,093500,751711710,9470,9480,9480,9470,138
|
|
20241220,093400,750404760,9490,9490,9510,9480,355
|
|
20241220,093300,747038730,9480,9500,9500,9480,40
|
|
20241220,093200,746659150,9490,9490,9500,9490,203
|
|
20241220,093100,744732140,9440,9440,9480,9440,678
|
|
20241220,093000,738323750,9440,9460,9470,9440,1911
|
|
20241220,092900,720256420,9460,9450,9460,9450,192
|
|
20241220,092800,718440150,9460,9450,9460,9450,150
|
|
20241220,092700,717021260,9440,9450,9460,9440,366
|
|
20241220,092600,713563940,9450,9460,9480,9440,6755
|
|
20241220,092500,649649180,9470,9490,9490,9460,5089
|
|
20241220,092400,601452990,9490,9500,9500,9490,1412
|
|
20241220,092300,588042410,9500,9510,9510,9500,530
|
|
20241220,092200,583004060,9510,9500,9510,9500,230
|
|
20241220,092100,580817760,9500,9500,9500,9500,97
|
|
20241220,092000,579896260,9480,9500,9500,9480,2042
|
|
20241220,091900,560530180,9500,9500,9520,9500,657
|
|
20241220,091800,554288480,9500,9490,9510,9490,1304
|
|
20241220,091700,541896610,9490,9490,9500,9490,1265
|
|
20241220,091600,529889540,9500,9500,9510,9500,250
|
|
20241220,091500,527514520,9500,9540,9540,9480,1922
|
|
20241220,091400,509261450,9600,9530,9640,9530,828
|
|
20241220,091300,501313370,9520,9520,9530,9520,810
|
|
20241220,091200,493596140,9500,9520,9530,9500,729
|
|
20241220,091100,486654690,9520,9520,9520,9500,1657
|
|
20241220,091000,470880090,9480,9480,9530,9480,539
|
|
20241220,090900,465770210,9470,9530,9530,9460,8815
|
|
20241220,090800,382064120,9530,9540,9540,9530,3416
|
|
20241220,090700,349507220,9530,9530,9560,9530,606
|
|
20241220,090600,343722150,9530,9530,9530,9510,683
|
|
20241220,090500,337224460,9530,9770,9770,9500,9157
|
|
20241220,090400,250032350,9570,9590,9780,9510,6328
|
|
20241220,090300,189470850,9590,9650,9730,9590,8758
|
|
20241220,090200,105248930,9730,9700,9800,9650,2572
|
|
20241220,090100,80286570,9630,9750,9750,9630,3181
|
|
20241220,090000,49566320,9800,9660,9800,9610,5106
|