634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,193000,2228986170,5400,5400,5400,5400,0
|
|
20241205,192900,2228986170,5400,5400,5400,5400,0
|
|
20241205,192800,2228986170,5400,5400,5400,5400,0
|
|
20241205,192700,2228986170,5400,5400,5400,5400,0
|
|
20241205,192600,2228986170,5400,5400,5400,5400,0
|
|
20241205,192500,2228986170,5400,5400,5400,5400,0
|
|
20241205,192400,2228986170,5400,5400,5400,5400,0
|
|
20241205,192300,2228986170,5400,5400,5400,5400,0
|
|
20241205,192200,2228986170,5400,5400,5400,5400,0
|
|
20241205,192100,2228986170,5400,5400,5400,5400,0
|
|
20241205,192000,2228986170,5400,5400,5400,5400,0
|
|
20241205,191900,2228986170,5400,5400,5400,5400,0
|
|
20241205,191800,2228986170,5400,5400,5400,5400,0
|
|
20241205,191700,2228986170,5400,5400,5400,5400,0
|
|
20241205,191600,2228986170,5400,5400,5400,5400,0
|
|
20241205,191500,2228986170,5400,5400,5400,5400,0
|
|
20241205,191400,2228986170,5400,5400,5400,5400,0
|
|
20241205,191300,2228986170,5400,5400,5400,5400,0
|
|
20241205,191200,2228986170,5400,5400,5400,5400,0
|
|
20241205,191100,2228986170,5400,5400,5400,5400,0
|
|
20241205,191000,2228986170,5400,5400,5400,5400,0
|
|
20241205,190900,2228986170,5400,5400,5400,5400,0
|
|
20241205,190800,2228986170,5400,5400,5400,5400,0
|
|
20241205,190700,2228986170,5400,5400,5400,5400,0
|
|
20241205,190600,2228986170,5400,5400,5400,5400,0
|
|
20241205,190500,2228986170,5400,5400,5400,5400,0
|
|
20241205,190400,2228986170,5400,5400,5400,5400,0
|
|
20241205,190300,2228986170,5400,5400,5400,5400,0
|
|
20241205,190200,2228986170,5400,5400,5400,5400,0
|
|
20241205,190100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,190000,2228986170,5400,5400,5400,5400,0
|
|
20241205,185900,2228986170,5400,5400,5400,5400,0
|
|
20241205,185800,2228986170,5400,5400,5400,5400,0
|
|
20241205,185700,2228986170,5400,5400,5400,5400,0
|
|
20241205,185600,2228986170,5400,5400,5400,5400,0
|
|
20241205,185500,2228986170,5400,5400,5400,5400,0
|
|
20241205,185400,2228986170,5400,5400,5400,5400,0
|
|
20241205,185300,2228986170,5400,5400,5400,5400,0
|
|
20241205,185200,2228986170,5400,5400,5400,5400,0
|
|
20241205,185100,2228986170,5400,5400,5400,5400,0
|
|
20241205,185000,2228986170,5400,5400,5400,5400,0
|
|
20241205,184900,2228986170,5400,5400,5400,5400,0
|
|
20241205,184800,2228986170,5400,5400,5400,5400,0
|
|
20241205,184700,2228986170,5400,5400,5400,5400,0
|
|
20241205,184600,2228986170,5400,5400,5400,5400,0
|
|
20241205,184500,2228986170,5400,5400,5400,5400,0
|
|
20241205,184400,2228986170,5400,5400,5400,5400,0
|
|
20241205,184300,2228986170,5400,5400,5400,5400,0
|
|
20241205,184200,2228986170,5400,5400,5400,5400,0
|
|
20241205,184100,2228986170,5400,5400,5400,5400,0
|
|
20241205,184000,2228986170,5400,5400,5400,5400,0
|
|
20241205,183900,2228986170,5400,5400,5400,5400,0
|
|
20241205,183800,2228986170,5400,5400,5400,5400,0
|
|
20241205,183700,2228986170,5400,5400,5400,5400,0
|
|
20241205,183600,2228986170,5400,5400,5400,5400,0
|
|
20241205,183500,2228986170,5400,5400,5400,5400,0
|
|
20241205,183400,2228986170,5400,5400,5400,5400,0
|
|
20241205,183300,2228986170,5400,5400,5400,5400,0
|
|
20241205,183200,2228986170,5400,5400,5400,5400,0
|
|
20241205,183100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,183000,2228986170,5400,5400,5400,5400,0
|
|
20241205,182900,2228986170,5400,5400,5400,5400,0
|
|
20241205,182800,2228986170,5400,5400,5400,5400,0
|
|
20241205,182700,2228986170,5400,5400,5400,5400,0
|
|
20241205,182600,2228986170,5400,5400,5400,5400,0
|
|
20241205,182500,2228986170,5400,5400,5400,5400,0
|
|
20241205,182400,2228986170,5400,5400,5400,5400,0
|
|
20241205,182300,2228986170,5400,5400,5400,5400,0
|
|
20241205,182200,2228986170,5400,5400,5400,5400,0
|
|
20241205,182100,2228986170,5400,5400,5400,5400,0
|
|
20241205,182000,2228986170,5400,5400,5400,5400,0
|
|
20241205,181900,2228986170,5400,5400,5400,5400,0
|
|
20241205,181800,2228986170,5400,5400,5400,5400,0
|
|
20241205,181700,2228986170,5400,5400,5400,5400,0
|
|
20241205,181600,2228986170,5400,5400,5400,5400,0
|
|
20241205,181500,2228986170,5400,5400,5400,5400,0
|
|
20241205,181400,2228986170,5400,5400,5400,5400,0
|
|
20241205,181300,2228986170,5400,5400,5400,5400,0
|
|
20241205,181200,2228986170,5400,5400,5400,5400,0
|
|
20241205,181100,2228986170,5400,5400,5400,5400,0
|
|
20241205,181000,2228986170,5400,5400,5400,5400,0
|
|
20241205,180900,2228986170,5400,5400,5400,5400,0
|
|
20241205,180800,2228986170,5400,5400,5400,5400,0
|
|
20241205,180700,2228986170,5400,5400,5400,5400,0
|
|
20241205,180600,2228986170,5400,5400,5400,5400,0
|
|
20241205,180500,2228986170,5400,5400,5400,5400,0
|
|
20241205,180400,2228986170,5400,5400,5400,5400,0
|
|
20241205,180300,2228986170,5400,5400,5400,5400,0
|
|
20241205,180200,2228986170,5400,5400,5400,5400,0
|
|
20241205,180100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,180000,2228986170,5400,5400,5400,5400,0
|
|
20241205,175900,2228986170,5400,5400,5400,5400,0
|
|
20241205,175800,2228986170,5400,5400,5400,5400,0
|
|
20241205,175700,2228986170,5400,5400,5400,5400,0
|
|
20241205,175600,2228986170,5400,5400,5400,5400,0
|
|
20241205,175500,2228986170,5400,5400,5400,5400,0
|
|
20241205,175400,2228986170,5400,5400,5400,5400,0
|
|
20241205,175300,2228986170,5400,5400,5400,5400,0
|
|
20241205,175200,2228986170,5400,5400,5400,5400,0
|
|
20241205,175100,2228986170,5400,5400,5400,5400,0
|
|
20241205,175000,2228986170,5400,5400,5400,5400,0
|
|
20241205,174900,2228986170,5400,5400,5400,5400,0
|
|
20241205,174800,2228986170,5400,5400,5400,5400,0
|
|
20241205,174700,2228986170,5400,5400,5400,5400,0
|
|
20241205,174600,2228986170,5400,5400,5400,5400,0
|
|
20241205,174500,2228986170,5400,5400,5400,5400,0
|
|
20241205,174400,2228986170,5400,5400,5400,5400,0
|
|
20241205,174300,2228986170,5400,5400,5400,5400,0
|
|
20241205,174200,2228986170,5400,5400,5400,5400,0
|
|
20241205,174100,2228986170,5400,5400,5400,5400,0
|
|
20241205,174000,2228986170,5400,5400,5400,5400,0
|
|
20241205,173900,2228986170,5400,5400,5400,5400,0
|
|
20241205,173800,2228986170,5400,5400,5400,5400,0
|
|
20241205,173700,2228986170,5400,5400,5400,5400,0
|
|
20241205,173600,2228986170,5400,5400,5400,5400,0
|
|
20241205,173500,2228986170,5400,5400,5400,5400,0
|
|
20241205,173400,2228986170,5400,5400,5400,5400,0
|
|
20241205,173300,2228986170,5400,5400,5400,5400,0
|
|
20241205,173200,2228986170,5400,5400,5400,5400,0
|
|
20241205,173100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,173000,2228986170,5400,5400,5400,5400,0
|
|
20241205,172900,2228986170,5400,5400,5400,5400,0
|
|
20241205,172800,2228986170,5400,5400,5400,5400,0
|
|
20241205,172700,2228986170,5400,5400,5400,5400,0
|
|
20241205,172600,2228986170,5400,5400,5400,5400,0
|
|
20241205,172500,2228986170,5400,5400,5400,5400,0
|
|
20241205,172400,2228986170,5400,5400,5400,5400,0
|
|
20241205,172300,2228986170,5400,5400,5400,5400,0
|
|
20241205,172200,2228986170,5400,5400,5400,5400,0
|
|
20241205,172100,2228986170,5400,5400,5400,5400,0
|
|
20241205,172000,2228986170,5400,5400,5400,5400,0
|
|
20241205,171900,2228986170,5400,5400,5400,5400,0
|
|
20241205,171800,2228986170,5400,5400,5400,5400,0
|
|
20241205,171700,2228986170,5400,5400,5400,5400,0
|
|
20241205,171600,2228986170,5400,5400,5400,5400,0
|
|
20241205,171500,2228986170,5400,5400,5400,5400,0
|
|
20241205,171400,2228986170,5400,5400,5400,5400,0
|
|
20241205,171300,2228986170,5400,5400,5400,5400,0
|
|
20241205,171200,2228986170,5400,5400,5400,5400,0
|
|
20241205,171100,2228986170,5400,5400,5400,5400,0
|
|
20241205,171000,2228986170,5400,5400,5400,5400,0
|
|
20241205,170900,2228986170,5400,5400,5400,5400,0
|
|
20241205,170800,2228986170,5400,5400,5400,5400,0
|
|
20241205,170700,2228986170,5400,5400,5400,5400,0
|
|
20241205,170600,2228986170,5400,5400,5400,5400,0
|
|
20241205,170500,2228986170,5400,5400,5400,5400,0
|
|
20241205,170400,2228986170,5400,5400,5400,5400,0
|
|
20241205,170300,2228986170,5400,5400,5400,5400,0
|
|
20241205,170200,2228986170,5400,5400,5400,5400,0
|
|
20241205,170100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,170000,2228986170,5400,5400,5400,5400,0
|
|
20241205,165900,2228986170,5400,5400,5400,5400,0
|
|
20241205,165800,2228986170,5400,5400,5400,5400,0
|
|
20241205,165700,2228986170,5400,5400,5400,5400,0
|
|
20241205,165600,2228986170,5400,5400,5400,5400,0
|
|
20241205,165500,2228986170,5400,5400,5400,5400,0
|
|
20241205,165400,2228986170,5400,5400,5400,5400,0
|
|
20241205,165300,2228986170,5400,5400,5400,5400,0
|
|
20241205,165200,2228986170,5400,5400,5400,5400,0
|
|
20241205,165100,2228986170,5400,5400,5400,5400,0
|
|
20241205,165000,2228986170,5400,5400,5400,5400,0
|
|
20241205,164900,2228986170,5400,5400,5400,5400,0
|
|
20241205,164800,2228986170,5400,5400,5400,5400,0
|
|
20241205,164700,2228986170,5400,5400,5400,5400,0
|
|
20241205,164600,2228986170,5400,5400,5400,5400,0
|
|
20241205,164500,2228986170,5400,5400,5400,5400,0
|
|
20241205,164400,2228986170,5400,5400,5400,5400,0
|
|
20241205,164300,2228986170,5400,5400,5400,5400,0
|
|
20241205,164200,2228986170,5400,5400,5400,5400,0
|
|
20241205,164100,2228986170,5400,5400,5400,5400,0
|
|
20241205,164000,2228986170,5400,5400,5400,5400,0
|
|
20241205,163900,2228986170,5400,5400,5400,5400,0
|
|
20241205,163800,2228986170,5400,5400,5400,5400,0
|
|
20241205,163700,2228986170,5400,5400,5400,5400,0
|
|
20241205,163600,2228986170,5400,5400,5400,5400,0
|
|
20241205,163500,2228986170,5400,5400,5400,5400,0
|
|
20241205,163400,2228986170,5400,5400,5400,5400,0
|
|
20241205,163300,2228986170,5400,5400,5400,5400,0
|
|
20241205,163200,2228986170,5400,5400,5400,5400,0
|
|
20241205,163100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,163000,2228986170,5400,5400,5400,5400,0
|
|
20241205,162900,2228986170,5400,5400,5400,5400,0
|
|
20241205,162800,2228986170,5400,5400,5400,5400,0
|
|
20241205,162700,2228986170,5400,5400,5400,5400,0
|
|
20241205,162600,2228986170,5400,5400,5400,5400,0
|
|
20241205,162500,2228986170,5400,5400,5400,5400,0
|
|
20241205,162400,2228986170,5400,5400,5400,5400,0
|
|
20241205,162300,2228986170,5400,5400,5400,5400,0
|
|
20241205,162200,2228986170,5400,5400,5400,5400,0
|
|
20241205,162100,2228986170,5400,5400,5400,5400,0
|
|
20241205,162000,2228986170,5400,5400,5400,5400,0
|
|
20241205,161900,2228986170,5400,5400,5400,5400,0
|
|
20241205,161800,2228986170,5400,5400,5400,5400,0
|
|
20241205,161700,2228986170,5400,5400,5400,5400,0
|
|
20241205,161600,2228986170,5400,5400,5400,5400,0
|
|
20241205,161500,2228986170,5400,5400,5400,5400,0
|
|
20241205,161400,2228986170,5400,5400,5400,5400,0
|
|
20241205,161300,2228986170,5400,5400,5400,5400,0
|
|
20241205,161200,2228986170,5400,5400,5400,5400,0
|
|
20241205,161100,2228986170,5400,5400,5400,5400,0
|
|
20241205,161000,2228986170,5400,5400,5400,5400,0
|
|
20241205,160900,2228986170,5400,5400,5400,5400,0
|
|
20241205,160800,2228986170,5400,5400,5400,5400,0
|
|
20241205,160700,2228986170,5400,5400,5400,5400,0
|
|
20241205,160600,2228986170,5400,5400,5400,5400,0
|
|
20241205,160500,2228986170,5400,5400,5400,5400,0
|
|
20241205,160400,2228986170,5400,5400,5400,5400,0
|
|
20241205,160300,2228986170,5400,5400,5400,5400,0
|
|
20241205,160200,2228986170,5400,5400,5400,5400,0
|
|
20241205,160100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,160000,2228986170,5400,5400,5400,5400,0
|
|
20241205,155900,2228986170,5400,5400,5400,5400,0
|
|
20241205,155800,2228986170,5400,5400,5400,5400,0
|
|
20241205,155700,2228986170,5400,5400,5400,5400,0
|
|
20241205,155600,2228986170,5400,5400,5400,5400,0
|
|
20241205,155500,2228986170,5400,5400,5400,5400,0
|
|
20241205,155400,2228986170,5400,5400,5400,5400,0
|
|
20241205,155300,2228986170,5400,5400,5400,5400,0
|
|
20241205,155200,2228986170,5400,5400,5400,5400,0
|
|
20241205,155100,2228986170,5400,5400,5400,5400,0
|
|
20241205,155000,2228986170,5400,5400,5400,5400,0
|
|
20241205,154900,2228986170,5400,5400,5400,5400,0
|
|
20241205,154800,2228986170,5400,5400,5400,5400,0
|
|
20241205,154700,2228986170,5400,5400,5400,5400,0
|
|
20241205,154600,2228986170,5400,5400,5400,5400,0
|
|
20241205,154500,2228986170,5400,5400,5400,5400,0
|
|
20241205,154400,2228986170,5400,5400,5400,5400,0
|
|
20241205,154300,2228986170,5400,5400,5400,5400,0
|
|
20241205,154200,2228986170,5400,5400,5400,5400,0
|
|
20241205,154100,2228986170,5400,5400,5400,5400,0
|
|
20241205,154000,2228986170,5400,5400,5400,5400,0
|
|
20241205,153900,2228986170,5400,5400,5400,5400,0
|
|
20241205,153800,2228986170,5400,5400,5400,5400,0
|
|
20241205,153700,2228986170,5400,5400,5400,5400,0
|
|
20241205,153600,2228986170,5400,5400,5400,5400,0
|
|
20241205,153500,2228986170,5400,5400,5400,5400,0
|
|
20241205,153400,2228986170,5400,5400,5400,5400,0
|
|
20241205,153300,2228986170,5400,5400,5400,5400,0
|
|
20241205,153200,2228986170,5400,5400,5400,5400,0
|
|
20241205,153100,2228986170,5400,5400,5400,5400,10090
|
|
20241205,153000,2228986170,5400,5400,5400,5400,10090
|
|
20241205,152900,2174500170,5440,5440,5440,5440,0
|
|
20241205,152800,2174500170,5440,5440,5440,5440,0
|
|
20241205,152700,2174500170,5440,5440,5440,5440,0
|
|
20241205,152600,2174500170,5440,5440,5440,5440,0
|
|
20241205,152500,2174500170,5440,5440,5440,5440,0
|
|
20241205,152400,2174500170,5440,5440,5440,5440,0
|
|
20241205,152300,2174500170,5440,5440,5440,5440,0
|
|
20241205,152200,2174500170,5440,5440,5440,5440,0
|
|
20241205,152100,2174500170,5440,5440,5440,5440,0
|
|
20241205,152000,2174500170,5440,5440,5440,5440,0
|
|
20241205,151900,2174500170,5440,5470,5470,5440,1965
|
|
20241205,151800,2163801180,5480,5450,5480,5440,2167
|
|
20241205,151700,2151977910,5450,5480,5480,5450,596
|
|
20241205,151600,2148722650,5490,5460,5490,5460,701
|
|
20241205,151500,2144886090,5480,5460,5480,5460,1532
|
|
20241205,151400,2136519950,5460,5460,5460,5460,250
|
|
20241205,151300,2135154950,5440,5470,5490,5420,1730
|
|
20241205,151200,2125738780,5480,5490,5490,5480,32
|
|
20241205,151100,2125563370,5490,5490,5490,5490,832
|
|
20241205,151000,2120995690,5490,5510,5510,5490,814
|
|
20241205,150900,2116525190,5510,5530,5530,5510,92
|
|
20241205,150800,2116018180,5530,5520,5530,5520,730
|
|
20241205,150700,2111988080,5520,5520,5520,5520,311
|
|
20241205,150600,2110271360,5520,5500,5520,5500,344
|
|
20241205,150500,2108379180,5500,5490,5500,5490,114
|
|
20241205,150400,2107752200,5500,5540,5540,5490,2182
|
|
20241205,150300,2095730420,5550,5490,5600,5490,10425
|
|
20241205,150200,2037654680,5490,5540,5540,5490,2158
|
|
20241205,150100,2025771310,5540,5510,5540,5500,2540
|
|
20241205,150000,2011730070,5510,5500,5510,5500,529
|
|
20241205,145900,2008817630,5530,5510,5550,5510,2615
|
|
20241205,145800,1994333900,5530,5500,5530,5490,2150
|
|
20241205,145700,1982498980,5490,5490,5500,5490,1108
|
|
20241205,145600,1976415560,5500,5470,5500,5470,3133
|
|
20241205,145500,1959206020,5470,5470,5470,5460,603
|
|
20241205,145400,1955909000,5450,5450,5460,5440,9978
|
|
20241205,145300,1901468140,5450,5440,5450,5440,2769
|
|
20241205,145200,1886381430,5450,5430,5450,5430,1370
|
|
20241205,145100,1878923440,5400,5410,5430,5400,1179
|
|
20241205,145000,1872532210,5410,5430,5440,5410,1004
|
|
20241205,144900,1867091040,5420,5440,5440,5420,387
|
|
20241205,144800,1864992020,5430,5440,5440,5430,2035
|
|
20241205,144700,1853932930,5440,5460,5460,5440,471
|
|
20241205,144600,1851370600,5450,5460,5460,5450,1321
|
|
20241205,144500,1844165150,5450,5450,5460,5440,1372
|
|
20241205,144400,1836687540,5440,5460,5460,5440,1508
|
|
20241205,144300,1828466800,5450,5410,5450,5410,2936
|
|
20241205,144200,1812511150,5420,5430,5440,5400,787
|
|
20241205,144100,1808237150,5400,5400,5400,5400,2
|
|
20241205,144000,1808226350,5400,5430,5430,5400,1139
|
|
20241205,143900,1802075100,5420,5400,5430,5400,487
|
|
20241205,143800,1799434840,5400,5400,5420,5400,410
|
|
20241205,143700,1797217800,5400,5400,5400,5400,165
|
|
20241205,143600,1796326800,5400,5400,5400,5400,35
|
|
20241205,143500,1796137800,5400,5410,5410,5400,387
|
|
20241205,143400,1794046080,5410,5410,5410,5410,10
|
|
20241205,143300,1793991980,5410,5380,5410,5380,510
|
|
20241205,143200,1791247880,5380,5420,5420,5380,2094
|
|
20241205,143100,1779968010,5420,5420,5420,5420,580
|
|
20241205,143000,1776824410,5420,5420,5420,5420,11
|
|
20241205,142900,1776764790,5420,5420,5420,5420,0
|
|
20241205,142800,1776764790,5420,5420,5420,5420,1
|
|
20241205,142700,1776759370,5420,5430,5430,5420,347
|
|
20241205,142600,1774877250,5430,5400,5430,5390,876
|
|
20241205,142500,1770149320,5410,5410,5420,5410,317
|
|
20241205,142400,1768432460,5410,5410,5410,5410,0
|
|
20241205,142300,1768432460,5410,5410,5420,5410,1240
|
|
20241205,142200,1761723940,5410,5410,5410,5400,1050
|
|
20241205,142100,1756049720,5400,5400,5400,5400,257
|
|
20241205,142000,1754661920,5400,5400,5400,5400,60
|
|
20241205,141900,1754337920,5410,5410,5410,5410,53
|
|
20241205,141800,1754051190,5400,5410,5420,5400,464
|
|
20241205,141700,1751540960,5420,5420,5420,5420,136
|
|
20241205,141600,1750803840,5420,5430,5430,5420,241
|
|
20241205,141500,1749495460,5430,5430,5430,5430,0
|
|
20241205,141400,1749495460,5430,5430,5430,5430,7
|
|
20241205,141300,1749457450,5430,5430,5430,5430,0
|
|
20241205,141200,1749457450,5430,5420,5430,5420,102
|
|
20241205,141100,1748903690,5430,5430,5430,5430,52
|
|
20241205,141000,1748621330,5430,5420,5430,5410,492
|
|
20241205,140900,1745951290,5420,5400,5420,5400,589
|
|
20241205,140800,1742766120,5410,5410,5410,5410,3
|
|
20241205,140700,1742749890,5400,5400,5400,5400,2
|
|
20241205,140600,1742739090,5400,5410,5410,5400,465
|
|
20241205,140500,1740223930,5420,5420,5420,5420,5
|
|
20241205,140400,1740196830,5420,5420,5420,5420,389
|
|
20241205,140300,1738088450,5420,5420,5420,5420,4
|
|
20241205,140200,1738066770,5420,5420,5430,5420,141
|
|
20241205,140100,1737302240,5430,5410,5430,5410,910
|
|
20241205,140000,1732367040,5410,5400,5410,5400,2642
|
|
20241205,135900,1718089990,5390,5390,5390,5390,0
|
|
20241205,135800,1718089990,5390,5390,5390,5390,1296
|
|
20241205,135700,1711104550,5400,5390,5400,5390,631
|
|
20241205,135600,1707703450,5390,5390,5390,5390,766
|
|
20241205,135500,1703574710,5380,5380,5390,5380,1001
|
|
20241205,135400,1698187990,5370,5370,5370,5370,100
|
|
20241205,135300,1697650990,5370,5370,5370,5370,670
|
|
20241205,135200,1694053090,5340,5340,5340,5340,0
|
|
20241205,135100,1694053090,5340,5340,5340,5340,0
|
|
20241205,135000,1694053090,5340,5340,5340,5340,130
|
|
20241205,134900,1693358890,5340,5340,5340,5340,0
|
|
20241205,134800,1693358890,5340,5350,5350,5340,1520
|
|
20241205,134700,1685242080,5350,5350,5350,5350,452
|
|
20241205,134600,1682823880,5350,5350,5350,5350,1
|
|
20241205,134500,1682818530,5360,5360,5360,5360,3
|
|
20241205,134400,1682802450,5350,5350,5350,5350,659
|
|
20241205,134300,1679276800,5350,5370,5370,5350,803
|
|
20241205,134200,1674980710,5350,5350,5350,5350,47
|
|
20241205,134100,1674729260,5370,5370,5370,5350,262
|
|
20241205,134000,1673325460,5370,5370,5370,5370,2
|
|
20241205,133900,1673314720,5350,5350,5350,5350,0
|
|
20241205,133800,1673314720,5350,5350,5350,5350,240
|
|
20241205,133700,1672030720,5350,5370,5370,5350,101
|
|
20241205,133600,1671490340,5370,5350,5370,5350,146
|
|
20241205,133500,1670709200,5350,5350,5350,5350,0
|
|
20241205,133400,1670709200,5350,5350,5350,5350,0
|
|
20241205,133300,1670709200,5350,5350,5350,5350,0
|
|
20241205,133200,1670709200,5350,5350,5350,5350,1
|
|
20241205,133100,1670703850,5340,5340,5340,5340,0
|
|
20241205,133000,1670703850,5340,5340,5340,5340,0
|
|
20241205,132900,1670703850,5340,5350,5350,5340,1202
|
|
20241205,132800,1664280990,5350,5350,5350,5350,0
|
|
20241205,132700,1664280990,5350,5360,5360,5350,2000
|
|
20241205,132600,1653580980,5350,5360,5360,5350,323
|
|
20241205,132500,1651852000,5350,5350,5350,5350,6
|
|
20241205,132400,1651819900,5380,5380,5380,5380,20
|
|
20241205,132300,1651712300,5380,5380,5380,5380,4
|
|
20241205,132200,1651690780,5350,5350,5350,5350,0
|
|
20241205,132100,1651690780,5350,5350,5350,5350,0
|
|
20241205,132000,1651690780,5350,5350,5350,5350,37
|
|
20241205,131900,1651492830,5350,5350,5350,5350,0
|
|
20241205,131800,1651492830,5350,5350,5350,5350,834
|
|
20241205,131700,1647030930,5350,5360,5360,5350,10
|
|
20241205,131600,1646977350,5380,5380,5380,5380,13
|
|
20241205,131500,1646907410,5380,5370,5380,5370,677
|
|
20241205,131400,1643269880,5370,5370,5370,5370,5400
|
|
20241205,131300,1614271880,5370,5370,5370,5370,2145
|
|
20241205,131200,1602753230,5370,5380,5380,5370,10
|
|
20241205,131100,1602699480,5380,5380,5380,5380,10
|
|
20241205,131000,1602645680,5380,5380,5380,5380,2757
|
|
20241205,130900,1587813020,5370,5360,5370,5360,1652
|
|
20241205,130800,1578943730,5360,5360,5360,5360,0
|
|
20241205,130700,1578943730,5360,5360,5360,5360,0
|
|
20241205,130600,1578943730,5360,5360,5360,5360,303
|
|
20241205,130500,1577319650,5350,5360,5360,5350,157
|
|
20241205,130400,1576479180,5370,5370,5370,5370,26
|
|
20241205,130300,1576339560,5370,5370,5370,5370,0
|
|
20241205,130200,1576339560,5370,5370,5370,5360,74
|
|
20241205,130100,1575942190,5370,5370,5370,5370,1
|
|
20241205,130000,1575936820,5370,5370,5370,5370,101
|
|
20241205,125900,1575394450,5360,5360,5360,5360,0
|
|
20241205,125800,1575394450,5360,5360,5360,5360,13
|
|
20241205,125700,1575324770,5360,5360,5360,5360,756
|
|
20241205,125600,1571272610,5370,5370,5370,5370,1
|
|
20241205,125500,1571267240,5360,5360,5370,5360,6052
|
|
20241205,125400,1538828390,5360,5360,5360,5360,187
|
|
20241205,125300,1537826070,5360,5340,5360,5340,1574
|
|
20241205,125200,1529400910,5360,5340,5360,5340,3009
|
|
20241205,125100,1513332830,5350,5350,5350,5350,331
|
|
20241205,125000,1511561980,5360,5360,5360,5360,41
|
|
20241205,124900,1511342220,5360,5360,5360,5360,5
|
|
20241205,124800,1511315420,5360,5350,5360,5350,1348
|
|
20241205,124700,1504092200,5360,5360,5360,5360,226
|
|
20241205,124600,1502880840,5360,5360,5360,5360,4
|
|
20241205,124500,1502859400,5350,5350,5350,5350,100
|
|
20241205,124400,1502324400,5350,5350,5350,5350,175
|
|
20241205,124300,1501388150,5350,5350,5350,5350,8
|
|
20241205,124200,1501345350,5350,5350,5350,5350,0
|
|
20241205,124100,1501345350,5350,5350,5350,5350,320
|
|
20241205,124000,1499633350,5350,5340,5350,5340,174
|
|
20241205,123900,1498702460,5340,5340,5340,5340,294
|
|
20241205,123800,1497132500,5350,5340,5350,5340,487
|
|
20241205,123700,1494531810,5350,5350,5350,5340,25
|
|
20241205,123600,1494398100,5350,5350,5350,5350,494
|
|
20241205,123500,1491755200,5360,5360,5360,5360,0
|
|
20241205,123400,1491755200,5360,5360,5360,5360,1000
|
|
20241205,123300,1486395200,5360,5360,5360,5360,2
|
|
20241205,123200,1486384480,5370,5360,5370,5360,500
|
|
20241205,123100,1483700310,5340,5350,5360,5340,573
|
|
20241205,123000,1480639420,5350,5350,5350,5350,122
|
|
20241205,122900,1479986720,5350,5350,5350,5350,5
|
|
20241205,122800,1479959970,5360,5350,5360,5350,4489
|
|
20241205,122700,1455937720,5350,5350,5350,5350,94
|
|
20241205,122600,1455434820,5360,5360,5360,5360,56
|
|
20241205,122500,1455134660,5360,5360,5360,5360,917
|
|
20241205,122400,1450219540,5360,5370,5370,5360,859
|
|
20241205,122300,1445610150,5360,5360,5360,5360,300
|
|
20241205,122200,1444002150,5370,5360,5370,5360,955
|
|
20241205,122100,1438877050,5370,5360,5370,5360,380
|
|
20241205,122000,1436839950,5370,5370,5370,5370,149
|
|
20241205,121900,1436039820,5360,5360,5360,5360,21
|
|
20241205,121800,1435927260,5360,5360,5360,5360,1595
|
|
20241205,121700,1427378060,5350,5360,5360,5350,84
|
|
20241205,121600,1426928510,5360,5360,5360,5360,3
|
|
20241205,121500,1426912430,5350,5350,5350,5350,0
|
|
20241205,121400,1426912430,5350,5360,5360,5350,701
|
|
20241205,121300,1423155260,5360,5370,5370,5360,201
|
|
20241205,121200,1422077890,5370,5370,5370,5370,1
|
|
20241205,121100,1422072520,5370,5370,5370,5370,29
|
|
20241205,121000,1421916790,5370,5370,5370,5360,295
|
|
20241205,120900,1420335510,5370,5370,5370,5370,0
|
|
20241205,120800,1420335510,5370,5370,5370,5370,100
|
|
20241205,120700,1419798510,5360,5360,5360,5360,0
|
|
20241205,120600,1419798510,5360,5360,5360,5360,1
|
|
20241205,120500,1419793150,5370,5360,5370,5360,44
|
|
20241205,120400,1419557270,5370,5370,5370,5370,1
|
|
20241205,120300,1419551900,5360,5370,5370,5360,431
|
|
20241205,120200,1417239270,5370,5370,5370,5370,183
|
|
20241205,120100,1416256560,5360,5360,5360,5360,18
|
|
20241205,120000,1416160080,5360,5350,5360,5350,95
|
|
20241205,115900,1415650910,5350,5350,5350,5350,29
|
|
20241205,115800,1415495760,5350,5350,5350,5350,50
|
|
20241205,115700,1415228260,5360,5360,5360,5360,773
|
|
20241205,115600,1411084980,5350,5350,5350,5350,0
|
|
20241205,115500,1411084980,5350,5350,5350,5350,0
|
|
20241205,115400,1411084980,5350,5350,5350,5350,739
|
|
20241205,115300,1407131330,5360,5360,5360,5360,0
|
|
20241205,115200,1407131330,5360,5360,5360,5360,200
|
|
20241205,115100,1406059330,5360,5360,5360,5360,1
|
|
20241205,115000,1406053970,5350,5350,5350,5350,0
|
|
20241205,114900,1406053970,5350,5350,5350,5350,342
|
|
20241205,114800,1404224270,5350,5350,5350,5350,5
|
|
20241205,114700,1404197520,5350,5350,5350,5350,3
|
|
20241205,114600,1404181470,5350,5350,5350,5350,5
|
|
20241205,114500,1404154720,5350,5350,5350,5350,2656
|
|
20241205,114400,1389945120,5350,5350,5350,5350,1
|
|
20241205,114300,1389939770,5350,5350,5360,5350,205
|
|
20241205,114200,1388843010,5350,5350,5350,5350,618
|
|
20241205,114100,1385536710,5360,5360,5360,5360,5
|
|
20241205,114000,1385509910,5360,5360,5360,5360,189
|
|
20241205,113900,1384496870,5360,5360,5360,5360,400
|
|
20241205,113800,1382352870,5360,5370,5370,5360,30
|
|
20241205,113700,1382192020,5370,5370,5370,5370,4
|
|
20241205,113600,1382170540,5350,5380,5380,5350,108
|
|
20241205,113500,1381589690,5380,5380,5380,5380,204
|
|
20241205,113400,1380492170,5350,5350,5350,5350,21
|
|
20241205,113300,1380379820,5360,5390,5390,5360,426
|
|
20241205,113200,1378094790,5380,5360,5390,5350,1784
|
|
20241205,113100,1368502380,5360,5360,5360,5360,0
|
|
20241205,113000,1368502380,5360,5380,5380,5360,1199
|
|
20241205,112900,1362051780,5380,5370,5380,5370,42
|
|
20241205,112800,1361825930,5370,5370,5370,5370,737
|
|
20241205,112700,1357868240,5370,5370,5370,5370,100
|
|
20241205,112600,1357331240,5370,5360,5370,5360,2604
|
|
20241205,112500,1343373790,5360,5350,5360,5350,207
|
|
20241205,112400,1342266270,5350,5350,5350,5350,0
|
|
20241205,112300,1342266270,5350,5350,5360,5350,618
|
|
20241205,112200,1338959850,5350,5350,5350,5350,0
|
|
20241205,112100,1338959850,5350,5350,5350,5350,0
|
|
20241205,112000,1338959850,5350,5350,5350,5350,40
|
|
20241205,111900,1338745850,5350,5350,5350,5350,4
|
|
20241205,111800,1338724450,5350,5350,5350,5350,84
|
|
20241205,111700,1338275050,5350,5360,5360,5350,401
|
|
20241205,111600,1336125920,5360,5360,5360,5360,19
|
|
20241205,111500,1336024080,5350,5350,5350,5350,222
|
|
20241205,111400,1334836380,5350,5360,5360,5350,75
|
|
20241205,111300,1334434980,5360,5360,5360,5360,23
|
|
20241205,111200,1334311700,5350,5360,5360,5350,3
|
|
20241205,111100,1334295630,5340,5360,5360,5340,183
|
|
20241205,111000,1333317320,5360,5360,5360,5360,47
|
|
20241205,110900,1333065400,5360,5350,5360,5350,252
|
|
20241205,110800,1331717180,5360,5360,5360,5360,0
|
|
20241205,110700,1331717180,5360,5360,5360,5360,0
|
|
20241205,110600,1331717180,5360,5360,5360,5360,164
|
|
20241205,110500,1330838140,5350,5350,5350,5350,10
|
|
20241205,110400,1330784640,5360,5330,5360,5330,731
|
|
20241205,110300,1326878930,5330,5340,5340,5330,753
|
|
20241205,110200,1322865340,5330,5350,5350,5330,437
|
|
20241205,110100,1320531770,5350,5350,5350,5350,1
|
|
20241205,110000,1320526420,5320,5340,5350,5320,2021
|
|
20241205,105900,1309765700,5340,5340,5340,5340,202
|
|
20241205,105800,1308687020,5340,5360,5360,5340,353
|
|
20241205,105700,1306801980,5340,5340,5340,5340,100
|
|
20241205,105600,1306267980,5340,5330,5340,5330,327
|
|
20241205,105500,1304523220,5330,5320,5330,5320,266
|
|
20241205,105400,1303106640,5330,5350,5350,5330,10293
|
|
20241205,105300,1248176450,5350,5350,5350,5350,43
|
|
20241205,105200,1247946400,5350,5350,5350,5350,80
|
|
20241205,105100,1247518400,5350,5350,5350,5350,99
|
|
20241205,105000,1246988750,5350,5350,5350,5350,963
|
|
20241205,104900,1241836700,5350,5350,5350,5350,602
|
|
20241205,104800,1238616000,5360,5360,5360,5360,841
|
|
20241205,104700,1234108240,5340,5350,5350,5340,204
|
|
20241205,104600,1233018760,5350,5350,5350,5340,1022
|
|
20241205,104500,1227556060,5350,5340,5350,5340,2226
|
|
20241205,104400,1215657090,5340,5340,5340,5340,13
|
|
20241205,104300,1215587670,5340,5350,5350,5340,3398
|
|
20241205,104200,1197436300,5360,5360,5360,5360,6
|
|
20241205,104100,1197404140,5360,5350,5360,5350,996
|
|
20241205,104000,1192070530,5350,5360,5360,5350,511
|
|
20241205,103900,1189336540,5360,5360,5360,5360,120
|
|
20241205,103800,1188693340,5360,5370,5370,5350,1393
|
|
20241205,103700,1181231370,5360,5380,5380,5360,501
|
|
20241205,103600,1178536010,5380,5370,5380,5360,342
|
|
20241205,103500,1176700510,5370,5370,5370,5370,81
|
|
20241205,103400,1176265540,5370,5370,5370,5370,14
|
|
20241205,103300,1176190360,5370,5360,5380,5360,212
|
|
20241205,103200,1175052220,5370,5370,5370,5370,25
|
|
20241205,103100,1174917970,5360,5370,5370,5360,357
|
|
20241205,103000,1173002460,5370,5370,5370,5370,35
|
|
20241205,102900,1172814510,5370,5370,5370,5350,102
|
|
20241205,102800,1172268770,5340,5360,5360,5340,1000
|
|
20241205,102700,1166921580,5360,5370,5370,5360,105
|
|
20241205,102600,1166357750,5350,5350,5350,5350,10
|
|
20241205,102500,1166304250,5370,5370,5370,5370,0
|
|
20241205,102400,1166304250,5370,5350,5370,5340,32
|
|
20241205,102300,1166133040,5350,5360,5360,5350,720
|
|
20241205,102200,1162274920,5380,5370,5380,5360,215
|
|
20241205,102100,1161121340,5370,5360,5370,5360,239
|
|
20241205,102000,1159838300,5360,5360,5360,5360,106
|
|
20241205,101900,1159270140,5350,5350,5350,5350,600
|
|
20241205,101800,1156060140,5350,5350,5350,5350,320
|
|
20241205,101700,1154348140,5350,5360,5360,5350,176
|
|
20241205,101600,1153406230,5360,5360,5360,5360,0
|
|
20241205,101500,1153406230,5360,5370,5370,5360,52
|
|
20241205,101400,1153127490,5350,5360,5370,5350,1300
|
|
20241205,101300,1146172290,5360,5350,5360,5350,400
|
|
20241205,101200,1144031390,5350,5360,5360,5350,428
|
|
20241205,101100,1141738260,5360,5360,5360,5360,70
|
|
20241205,101000,1141363060,5360,5370,5370,5360,1110
|
|
20241205,100900,1135410130,5360,5360,5370,5360,239
|
|
20241205,100800,1134126850,5360,5360,5360,5350,892
|
|
20241205,100700,1129346780,5350,5350,5350,5350,647
|
|
20241205,100600,1125885330,5350,5350,5350,5340,200
|
|
20241205,100500,1124816850,5350,5340,5350,5340,814
|
|
20241205,100400,1120462060,5340,5330,5340,5330,976
|
|
20241205,100300,1115250830,5330,5340,5340,5330,780
|
|
20241205,100200,1111093420,5340,5340,5340,5320,773
|
|
20241205,100100,1106970830,5330,5340,5340,5330,4114
|
|
20241205,100000,1085039290,5330,5330,5340,5330,2357
|
|
20241205,095900,1072473360,5340,5350,5350,5330,2224
|
|
20241205,095800,1060605490,5350,5360,5360,5340,8013
|
|
20241205,095700,1017769420,5360,5360,5360,5350,322
|
|
20241205,095600,1016044060,5370,5360,5370,5350,1149
|
|
20241205,095500,1009892210,5360,5360,5360,5360,401
|
|
20241205,095400,1007742850,5360,5370,5370,5360,380
|
|
20241205,095300,1005704650,5370,5360,5370,5350,2002
|
|
20241205,095200,994976640,5360,5370,5380,5360,2390
|
|
20241205,095100,982139310,5380,5370,5390,5370,1250
|
|
20241205,095000,975413680,5370,5360,5370,5360,1787
|
|
20241205,094900,965830000,5370,5370,5370,5360,493
|
|
20241205,094800,963182890,5370,5380,5380,5370,632
|
|
20241205,094700,959789030,5370,5360,5370,5360,3718
|
|
20241205,094600,939850760,5370,5370,5380,5360,1167
|
|
20241205,094500,933584090,5370,5380,5380,5370,1342
|
|
20241205,094400,926375350,5370,5370,5380,5370,541
|
|
20241205,094300,923468380,5370,5380,5380,5370,600
|
|
20241205,094200,920244650,5390,5380,5390,5380,905
|
|
20241205,094100,915373890,5380,5380,5380,5370,83
|
|
20241205,094000,914927450,5380,5390,5390,5380,24
|
|
20241205,093900,914798320,5380,5370,5380,5370,1261
|
|
20241205,093800,908026150,5370,5350,5370,5340,1351
|
|
20241205,093700,900801490,5350,5350,5370,5340,5916
|
|
20241205,093600,869159190,5360,5390,5390,5360,5622
|
|
20241205,093500,838948320,5390,5390,5390,5380,357
|
|
20241205,093400,837024130,5380,5370,5400,5370,2454
|
|
20241205,093300,823807040,5370,5390,5390,5360,992
|
|
20241205,093200,818482630,5390,5410,5410,5390,353
|
|
20241205,093100,816573220,5410,5370,5410,5360,2006
|
|
20241205,093000,805765650,5360,5390,5400,5360,3888
|
|
20241205,092900,784845710,5380,5400,5400,5370,1013
|
|
20241205,092800,779396190,5400,5370,5400,5370,255
|
|
20241205,092700,778026370,5380,5400,5400,5370,5999
|
|
20241205,092600,745696110,5400,5400,5400,5400,808
|
|
20241205,092500,741332910,5390,5390,5400,5390,810
|
|
20241205,092400,736966920,5390,5390,5400,5390,1423
|
|
20241205,092300,729295980,5390,5370,5390,5360,2903
|
|
20241205,092200,713688160,5360,5370,5380,5360,1109
|
|
20241205,092100,707737430,5370,5370,5370,5350,706
|
|
20241205,092000,703951750,5360,5380,5380,5360,678
|
|
20241205,091900,700317610,5380,5380,5380,5360,6122
|
|
20241205,091800,667486150,5360,5350,5360,5340,3979
|
|
20241205,091700,646193980,5350,5380,5380,5350,1855
|
|
20241205,091600,636249380,5370,5370,5380,5340,2510
|
|
20241205,091500,622776700,5370,5350,5370,5340,3231
|
|
20241205,091400,605486400,5350,5340,5350,5320,2967
|
|
20241205,091300,589640370,5320,5380,5380,5320,13766
|
|
20241205,091200,516043210,5370,5410,5410,5370,5849
|
|
20241205,091100,484524030,5410,5410,5430,5400,4479
|
|
20241205,091000,460306460,5400,5440,5440,5400,11866
|
|
20241205,090900,395955920,5430,5490,5490,5430,8290
|
|
20241205,090800,350705560,5490,5510,5520,5480,3916
|
|
20241205,090700,329185820,5510,5510,5540,5510,2278
|
|
20241205,090600,316619740,5510,5520,5520,5480,9292
|
|
20241205,090500,265551250,5520,5530,5540,5510,4534
|
|
20241205,090400,240523440,5540,5560,5600,5540,4435
|
|
20241205,090300,215867130,5560,5560,5570,5550,6486
|
|
20241205,090200,179863640,5570,5620,5620,5560,6650
|
|
20241205,090100,142776820,5580,5630,5640,5560,6206
|
|
20241205,090000,108004270,5630,5680,5680,5620,19066
|