637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,193300,1240699820,8300,8300,8300,8300,0
|
|
20241204,193200,1240699820,8300,8300,8300,8300,0
|
|
20241204,193100,1240699820,8300,8300,8300,8300,0
|
|
20241204,193000,1240699820,8300,8300,8300,8300,0
|
|
20241204,192900,1240699820,8300,8300,8300,8300,0
|
|
20241204,192800,1240699820,8300,8300,8300,8300,0
|
|
20241204,192700,1240699820,8300,8300,8300,8300,0
|
|
20241204,192600,1240699820,8300,8300,8300,8300,0
|
|
20241204,192500,1240699820,8300,8300,8300,8300,0
|
|
20241204,192400,1240699820,8300,8300,8300,8300,0
|
|
20241204,192300,1240699820,8300,8300,8300,8300,0
|
|
20241204,192200,1240699820,8300,8300,8300,8300,0
|
|
20241204,192100,1240699820,8300,8300,8300,8300,0
|
|
20241204,192000,1240699820,8300,8300,8300,8300,0
|
|
20241204,191900,1240699820,8300,8300,8300,8300,0
|
|
20241204,191800,1240699820,8300,8300,8300,8300,0
|
|
20241204,191700,1240699820,8300,8300,8300,8300,0
|
|
20241204,191600,1240699820,8300,8300,8300,8300,0
|
|
20241204,191500,1240699820,8300,8300,8300,8300,0
|
|
20241204,191400,1240699820,8300,8300,8300,8300,0
|
|
20241204,191300,1240699820,8300,8300,8300,8300,0
|
|
20241204,191200,1240699820,8300,8300,8300,8300,0
|
|
20241204,191100,1240699820,8300,8300,8300,8300,0
|
|
20241204,191000,1240699820,8300,8300,8300,8300,0
|
|
20241204,190900,1240699820,8300,8300,8300,8300,0
|
|
20241204,190800,1240699820,8300,8300,8300,8300,0
|
|
20241204,190700,1240699820,8300,8300,8300,8300,0
|
|
20241204,190600,1240699820,8300,8300,8300,8300,0
|
|
20241204,190500,1240699820,8300,8300,8300,8300,0
|
|
20241204,190400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,190300,1240699820,8300,8300,8300,8300,0
|
|
20241204,190200,1240699820,8300,8300,8300,8300,0
|
|
20241204,190100,1240699820,8300,8300,8300,8300,0
|
|
20241204,190000,1240699820,8300,8300,8300,8300,0
|
|
20241204,185900,1240699820,8300,8300,8300,8300,0
|
|
20241204,185800,1240699820,8300,8300,8300,8300,0
|
|
20241204,185700,1240699820,8300,8300,8300,8300,0
|
|
20241204,185600,1240699820,8300,8300,8300,8300,0
|
|
20241204,185500,1240699820,8300,8300,8300,8300,0
|
|
20241204,185400,1240699820,8300,8300,8300,8300,0
|
|
20241204,185300,1240699820,8300,8300,8300,8300,0
|
|
20241204,185200,1240699820,8300,8300,8300,8300,0
|
|
20241204,185100,1240699820,8300,8300,8300,8300,0
|
|
20241204,185000,1240699820,8300,8300,8300,8300,0
|
|
20241204,184900,1240699820,8300,8300,8300,8300,0
|
|
20241204,184800,1240699820,8300,8300,8300,8300,0
|
|
20241204,184700,1240699820,8300,8300,8300,8300,0
|
|
20241204,184600,1240699820,8300,8300,8300,8300,0
|
|
20241204,184500,1240699820,8300,8300,8300,8300,0
|
|
20241204,184400,1240699820,8300,8300,8300,8300,0
|
|
20241204,184300,1240699820,8300,8300,8300,8300,0
|
|
20241204,184200,1240699820,8300,8300,8300,8300,0
|
|
20241204,184100,1240699820,8300,8300,8300,8300,0
|
|
20241204,184000,1240699820,8300,8300,8300,8300,0
|
|
20241204,183900,1240699820,8300,8300,8300,8300,0
|
|
20241204,183800,1240699820,8300,8300,8300,8300,0
|
|
20241204,183700,1240699820,8300,8300,8300,8300,0
|
|
20241204,183600,1240699820,8300,8300,8300,8300,0
|
|
20241204,183500,1240699820,8300,8300,8300,8300,0
|
|
20241204,183400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,183300,1240699820,8300,8300,8300,8300,0
|
|
20241204,183200,1240699820,8300,8300,8300,8300,0
|
|
20241204,183100,1240699820,8300,8300,8300,8300,0
|
|
20241204,183000,1240699820,8300,8300,8300,8300,0
|
|
20241204,182900,1240699820,8300,8300,8300,8300,0
|
|
20241204,182800,1240699820,8300,8300,8300,8300,0
|
|
20241204,182700,1240699820,8300,8300,8300,8300,0
|
|
20241204,182600,1240699820,8300,8300,8300,8300,0
|
|
20241204,182500,1240699820,8300,8300,8300,8300,0
|
|
20241204,182400,1240699820,8300,8300,8300,8300,0
|
|
20241204,182300,1240699820,8300,8300,8300,8300,0
|
|
20241204,182200,1240699820,8300,8300,8300,8300,0
|
|
20241204,182100,1240699820,8300,8300,8300,8300,0
|
|
20241204,182000,1240699820,8300,8300,8300,8300,0
|
|
20241204,181900,1240699820,8300,8300,8300,8300,0
|
|
20241204,181800,1240699820,8300,8300,8300,8300,0
|
|
20241204,181700,1240699820,8300,8300,8300,8300,0
|
|
20241204,181600,1240699820,8300,8300,8300,8300,0
|
|
20241204,181500,1240699820,8300,8300,8300,8300,0
|
|
20241204,181400,1240699820,8300,8300,8300,8300,0
|
|
20241204,181300,1240699820,8300,8300,8300,8300,0
|
|
20241204,181200,1240699820,8300,8300,8300,8300,0
|
|
20241204,181100,1240699820,8300,8300,8300,8300,0
|
|
20241204,181000,1240699820,8300,8300,8300,8300,0
|
|
20241204,180900,1240699820,8300,8300,8300,8300,0
|
|
20241204,180800,1240699820,8300,8300,8300,8300,0
|
|
20241204,180700,1240699820,8300,8300,8300,8300,0
|
|
20241204,180600,1240699820,8300,8300,8300,8300,0
|
|
20241204,180500,1240699820,8300,8300,8300,8300,0
|
|
20241204,180400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,180300,1240699820,8300,8300,8300,8300,0
|
|
20241204,180200,1240699820,8300,8300,8300,8300,0
|
|
20241204,180100,1240699820,8300,8300,8300,8300,0
|
|
20241204,180000,1240699820,8300,8300,8300,8300,0
|
|
20241204,175900,1240699820,8300,8300,8300,8300,0
|
|
20241204,175800,1240699820,8300,8300,8300,8300,0
|
|
20241204,175700,1240699820,8300,8300,8300,8300,0
|
|
20241204,175600,1240699820,8300,8300,8300,8300,0
|
|
20241204,175500,1240699820,8300,8300,8300,8300,0
|
|
20241204,175400,1240699820,8300,8300,8300,8300,0
|
|
20241204,175300,1240699820,8300,8300,8300,8300,0
|
|
20241204,175200,1240699820,8300,8300,8300,8300,0
|
|
20241204,175100,1240699820,8300,8300,8300,8300,0
|
|
20241204,175000,1240699820,8300,8300,8300,8300,0
|
|
20241204,174900,1240699820,8300,8300,8300,8300,0
|
|
20241204,174800,1240699820,8300,8300,8300,8300,0
|
|
20241204,174700,1240699820,8300,8300,8300,8300,0
|
|
20241204,174600,1240699820,8300,8300,8300,8300,0
|
|
20241204,174500,1240699820,8300,8300,8300,8300,0
|
|
20241204,174400,1240699820,8300,8300,8300,8300,0
|
|
20241204,174300,1240699820,8300,8300,8300,8300,0
|
|
20241204,174200,1240699820,8300,8300,8300,8300,0
|
|
20241204,174100,1240699820,8300,8300,8300,8300,0
|
|
20241204,174000,1240699820,8300,8300,8300,8300,0
|
|
20241204,173900,1240699820,8300,8300,8300,8300,0
|
|
20241204,173800,1240699820,8300,8300,8300,8300,0
|
|
20241204,173700,1240699820,8300,8300,8300,8300,0
|
|
20241204,173600,1240699820,8300,8300,8300,8300,0
|
|
20241204,173500,1240699820,8300,8300,8300,8300,0
|
|
20241204,173400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,173300,1240699820,8300,8300,8300,8300,0
|
|
20241204,173200,1240699820,8300,8300,8300,8300,0
|
|
20241204,173100,1240699820,8300,8300,8300,8300,0
|
|
20241204,173000,1240699820,8300,8300,8300,8300,0
|
|
20241204,172900,1240699820,8300,8300,8300,8300,0
|
|
20241204,172800,1240699820,8300,8300,8300,8300,0
|
|
20241204,172700,1240699820,8300,8300,8300,8300,0
|
|
20241204,172600,1240699820,8300,8300,8300,8300,0
|
|
20241204,172500,1240699820,8300,8300,8300,8300,0
|
|
20241204,172400,1240699820,8300,8300,8300,8300,0
|
|
20241204,172300,1240699820,8300,8300,8300,8300,0
|
|
20241204,172200,1240699820,8300,8300,8300,8300,0
|
|
20241204,172100,1240699820,8300,8300,8300,8300,0
|
|
20241204,172000,1240699820,8300,8300,8300,8300,0
|
|
20241204,171900,1240699820,8300,8300,8300,8300,0
|
|
20241204,171800,1240699820,8300,8300,8300,8300,0
|
|
20241204,171700,1240699820,8300,8300,8300,8300,0
|
|
20241204,171600,1240699820,8300,8300,8300,8300,0
|
|
20241204,171500,1240699820,8300,8300,8300,8300,0
|
|
20241204,171400,1240699820,8300,8300,8300,8300,0
|
|
20241204,171300,1240699820,8300,8300,8300,8300,0
|
|
20241204,171200,1240699820,8300,8300,8300,8300,0
|
|
20241204,171100,1240699820,8300,8300,8300,8300,0
|
|
20241204,171000,1240699820,8300,8300,8300,8300,0
|
|
20241204,170900,1240699820,8300,8300,8300,8300,0
|
|
20241204,170800,1240699820,8300,8300,8300,8300,0
|
|
20241204,170700,1240699820,8300,8300,8300,8300,0
|
|
20241204,170600,1240699820,8300,8300,8300,8300,0
|
|
20241204,170500,1240699820,8300,8300,8300,8300,0
|
|
20241204,170400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,170300,1240699820,8300,8300,8300,8300,0
|
|
20241204,170200,1240699820,8300,8300,8300,8300,0
|
|
20241204,170100,1240699820,8300,8300,8300,8300,0
|
|
20241204,170000,1240699820,8300,8300,8300,8300,0
|
|
20241204,165900,1240699820,8300,8300,8300,8300,0
|
|
20241204,165800,1240699820,8300,8300,8300,8300,0
|
|
20241204,165700,1240699820,8300,8300,8300,8300,0
|
|
20241204,165600,1240699820,8300,8300,8300,8300,0
|
|
20241204,165500,1240699820,8300,8300,8300,8300,0
|
|
20241204,165400,1240699820,8300,8300,8300,8300,0
|
|
20241204,165300,1240699820,8300,8300,8300,8300,0
|
|
20241204,165200,1240699820,8300,8300,8300,8300,0
|
|
20241204,165100,1240699820,8300,8300,8300,8300,0
|
|
20241204,165000,1240699820,8300,8300,8300,8300,0
|
|
20241204,164900,1240699820,8300,8300,8300,8300,0
|
|
20241204,164800,1240699820,8300,8300,8300,8300,0
|
|
20241204,164700,1240699820,8300,8300,8300,8300,0
|
|
20241204,164600,1240699820,8300,8300,8300,8300,0
|
|
20241204,164500,1240699820,8300,8300,8300,8300,0
|
|
20241204,164400,1240699820,8300,8300,8300,8300,0
|
|
20241204,164300,1240699820,8300,8300,8300,8300,0
|
|
20241204,164200,1240699820,8300,8300,8300,8300,0
|
|
20241204,164100,1240699820,8300,8300,8300,8300,0
|
|
20241204,164000,1240699820,8300,8300,8300,8300,0
|
|
20241204,163900,1240699820,8300,8300,8300,8300,0
|
|
20241204,163800,1240699820,8300,8300,8300,8300,0
|
|
20241204,163700,1240699820,8300,8300,8300,8300,0
|
|
20241204,163600,1240699820,8300,8300,8300,8300,0
|
|
20241204,163500,1240699820,8300,8300,8300,8300,0
|
|
20241204,163400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,163300,1240699820,8300,8300,8300,8300,0
|
|
20241204,163200,1240699820,8300,8300,8300,8300,0
|
|
20241204,163100,1240699820,8300,8300,8300,8300,0
|
|
20241204,163000,1240699820,8300,8300,8300,8300,0
|
|
20241204,162900,1240699820,8300,8300,8300,8300,0
|
|
20241204,162800,1240699820,8300,8300,8300,8300,0
|
|
20241204,162700,1240699820,8300,8300,8300,8300,0
|
|
20241204,162600,1240699820,8300,8300,8300,8300,0
|
|
20241204,162500,1240699820,8300,8300,8300,8300,0
|
|
20241204,162400,1240699820,8300,8300,8300,8300,0
|
|
20241204,162300,1240699820,8300,8300,8300,8300,0
|
|
20241204,162200,1240699820,8300,8300,8300,8300,0
|
|
20241204,162100,1240699820,8300,8300,8300,8300,0
|
|
20241204,162000,1240699820,8300,8300,8300,8300,0
|
|
20241204,161900,1240699820,8300,8300,8300,8300,0
|
|
20241204,161800,1240699820,8300,8300,8300,8300,0
|
|
20241204,161700,1240699820,8300,8300,8300,8300,0
|
|
20241204,161600,1240699820,8300,8300,8300,8300,0
|
|
20241204,161500,1240699820,8300,8300,8300,8300,0
|
|
20241204,161400,1240699820,8300,8300,8300,8300,0
|
|
20241204,161300,1240699820,8300,8300,8300,8300,0
|
|
20241204,161200,1240699820,8300,8300,8300,8300,0
|
|
20241204,161100,1240699820,8300,8300,8300,8300,0
|
|
20241204,161000,1240699820,8300,8300,8300,8300,0
|
|
20241204,160900,1240699820,8300,8300,8300,8300,0
|
|
20241204,160800,1240699820,8300,8300,8300,8300,0
|
|
20241204,160700,1240699820,8300,8300,8300,8300,0
|
|
20241204,160600,1240699820,8300,8300,8300,8300,0
|
|
20241204,160500,1240699820,8300,8300,8300,8300,0
|
|
20241204,160400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,160300,1240699820,8300,8300,8300,8300,0
|
|
20241204,160200,1240699820,8300,8300,8300,8300,0
|
|
20241204,160100,1240699820,8300,8300,8300,8300,0
|
|
20241204,160000,1240699820,8300,8300,8300,8300,0
|
|
20241204,155900,1240699820,8300,8300,8300,8300,0
|
|
20241204,155800,1240699820,8300,8300,8300,8300,0
|
|
20241204,155700,1240699820,8300,8300,8300,8300,0
|
|
20241204,155600,1240699820,8300,8300,8300,8300,0
|
|
20241204,155500,1240699820,8300,8300,8300,8300,0
|
|
20241204,155400,1240699820,8300,8300,8300,8300,0
|
|
20241204,155300,1240699820,8300,8300,8300,8300,0
|
|
20241204,155200,1240699820,8300,8300,8300,8300,0
|
|
20241204,155100,1240699820,8300,8300,8300,8300,0
|
|
20241204,155000,1240699820,8300,8300,8300,8300,0
|
|
20241204,154900,1240699820,8300,8300,8300,8300,0
|
|
20241204,154800,1240699820,8300,8300,8300,8300,0
|
|
20241204,154700,1240699820,8300,8300,8300,8300,0
|
|
20241204,154600,1240699820,8300,8300,8300,8300,0
|
|
20241204,154500,1240699820,8300,8300,8300,8300,0
|
|
20241204,154400,1240699820,8300,8300,8300,8300,0
|
|
20241204,154300,1240699820,8300,8300,8300,8300,0
|
|
20241204,154200,1240699820,8300,8300,8300,8300,0
|
|
20241204,154100,1240699820,8300,8300,8300,8300,0
|
|
20241204,154000,1240699820,8300,8300,8300,8300,0
|
|
20241204,153900,1240699820,8300,8300,8300,8300,0
|
|
20241204,153800,1240699820,8300,8300,8300,8300,0
|
|
20241204,153700,1240699820,8300,8300,8300,8300,0
|
|
20241204,153600,1240699820,8300,8300,8300,8300,0
|
|
20241204,153500,1240699820,8300,8300,8300,8300,0
|
|
20241204,153400,1240699820,8300,8300,8300,8300,1264
|
|
20241204,153300,1240699820,8300,8300,8300,8300,0
|
|
20241204,153200,1240699820,8300,8300,8300,8300,0
|
|
20241204,153100,1240699820,8300,8300,8300,8300,0
|
|
20241204,153000,1240699820,8300,8300,8300,8300,1264
|
|
20241204,152900,1230208620,8300,8300,8300,8300,0
|
|
20241204,152800,1230208620,8300,8300,8300,8300,0
|
|
20241204,152700,1230208620,8300,8300,8300,8300,0
|
|
20241204,152600,1230208620,8300,8300,8300,8300,0
|
|
20241204,152500,1230208620,8300,8300,8300,8300,0
|
|
20241204,152400,1230208620,8300,8300,8300,8300,0
|
|
20241204,152300,1230208620,8300,8300,8300,8300,0
|
|
20241204,152200,1230208620,8300,8300,8300,8300,0
|
|
20241204,152100,1230208620,8300,8300,8300,8300,0
|
|
20241204,152000,1230208620,8300,8300,8300,8300,0
|
|
20241204,151900,1230208620,8300,8300,8300,8300,16
|
|
20241204,151800,1230075820,8300,8300,8300,8290,306
|
|
20241204,151700,1227537240,8300,8290,8300,8260,1046
|
|
20241204,151600,1218870830,8260,8280,8280,8260,1097
|
|
20241204,151500,1209809020,8280,8270,8290,8270,707
|
|
20241204,151400,1203958790,8270,8280,8280,8270,1028
|
|
20241204,151300,1195448450,8300,8300,8300,8300,0
|
|
20241204,151200,1195448450,8300,8280,8310,8270,3938
|
|
20241204,151100,1162861520,8280,8310,8310,8280,1217
|
|
20241204,151000,1152767290,8310,8310,8310,8310,2
|
|
20241204,150900,1152750670,8320,8320,8320,8320,116
|
|
20241204,150800,1151785550,8310,8310,8310,8310,67
|
|
20241204,150700,1151228780,8310,8310,8310,8310,25
|
|
20241204,150600,1151021030,8320,8320,8320,8320,0
|
|
20241204,150500,1151021030,8320,8320,8320,8320,0
|
|
20241204,150400,1151021030,8320,8300,8320,8300,227
|
|
20241204,150300,1149132850,8300,8300,8330,8300,33
|
|
20241204,150200,1148858890,8330,8320,8330,8320,389
|
|
20241204,150100,1145622390,8320,8320,8320,8310,3776
|
|
20241204,150000,1114243410,8320,8320,8320,8320,3
|
|
20241204,145900,1114218450,8340,8340,8340,8330,148
|
|
20241204,145800,1112984340,8330,8330,8330,8330,474
|
|
20241204,145700,1109035920,8320,8320,8320,8320,14
|
|
20241204,145600,1108919440,8350,8350,8350,8350,2
|
|
20241204,145500,1108902740,8350,8350,8350,8350,0
|
|
20241204,145400,1108902740,8350,8320,8350,8320,323
|
|
20241204,145300,1106211810,8330,8310,8330,8310,23
|
|
20241204,145200,1106020640,8330,8330,8330,8310,108
|
|
20241204,145100,1105123080,8320,8320,8330,8320,51
|
|
20241204,145000,1104698660,8330,8340,8340,8330,2
|
|
20241204,144900,1104681990,8330,8330,8330,8330,16
|
|
20241204,144800,1104548710,8350,8350,8350,8350,1
|
|
20241204,144700,1104540360,8370,8370,8370,8370,0
|
|
20241204,144600,1104540360,8370,8370,8370,8370,0
|
|
20241204,144500,1104540360,8370,8350,8370,8350,60
|
|
20241204,144400,1104038900,8330,8330,8370,8330,1025
|
|
20241204,144300,1095477760,8320,8320,8320,8320,148
|
|
20241204,144200,1094246400,8320,8320,8320,8320,0
|
|
20241204,144100,1094246400,8320,8310,8320,8310,294
|
|
20241204,144000,1091800520,8300,8300,8300,8300,47
|
|
20241204,143900,1091410420,8320,8320,8320,8320,0
|
|
20241204,143800,1091410420,8320,8320,8320,8320,30
|
|
20241204,143700,1091160820,8300,8300,8300,8300,50
|
|
20241204,143600,1090745820,8300,8310,8310,8300,654
|
|
20241204,143500,1085316120,8310,8310,8310,8310,46
|
|
20241204,143400,1084933860,8310,8310,8310,8310,15
|
|
20241204,143300,1084809210,8340,8340,8340,8340,0
|
|
20241204,143200,1084809210,8340,8340,8340,8340,51
|
|
20241204,143100,1084383870,8340,8340,8340,8340,51
|
|
20241204,143000,1083958530,8350,8340,8350,8340,153
|
|
20241204,142900,1082682050,8350,8300,8350,8300,729
|
|
20241204,142800,1076619940,8290,8280,8290,8280,506
|
|
20241204,142700,1072427910,8280,8280,8280,8280,133
|
|
20241204,142600,1071326670,8270,8270,8270,8270,15
|
|
20241204,142500,1071202620,8270,8270,8270,8270,23
|
|
20241204,142400,1071012410,8270,8270,8280,8270,422
|
|
20241204,142300,1067519830,8270,8270,8270,8270,17
|
|
20241204,142200,1067379240,8270,8270,8270,8270,50
|
|
20241204,142100,1066965740,8270,8260,8270,8260,169
|
|
20241204,142000,1065568610,8260,8260,8260,8260,0
|
|
20241204,141900,1065568610,8260,8260,8260,8260,22
|
|
20241204,141800,1065386890,8270,8260,8270,8250,230
|
|
20241204,141700,1063487280,8270,8270,8270,8270,0
|
|
20241204,141600,1063487280,8270,8270,8270,8270,0
|
|
20241204,141500,1063487280,8270,8260,8270,8260,62
|
|
20241204,141400,1062975060,8260,8260,8260,8260,164
|
|
20241204,141300,1061620420,8270,8270,8270,8270,1
|
|
20241204,141200,1061612150,8270,8260,8270,8240,1011
|
|
20241204,141100,1053269790,8260,8260,8260,8260,23
|
|
20241204,141000,1053079810,8250,8250,8250,8250,477
|
|
20241204,140900,1049144560,8250,8250,8250,8250,216
|
|
20241204,140800,1047362560,8250,8260,8260,8250,2738
|
|
20241204,140700,1024750220,8280,8280,8280,8260,203
|
|
20241204,140600,1023073380,8280,8270,8280,8270,387
|
|
20241204,140500,1019871890,8280,8280,8280,8280,43
|
|
20241204,140400,1019515850,8290,8290,8290,8290,0
|
|
20241204,140300,1019515850,8290,8290,8290,8290,0
|
|
20241204,140200,1019515850,8290,8290,8290,8290,16
|
|
20241204,140100,1019383210,8300,8300,8300,8300,2
|
|
20241204,140000,1019366610,8300,8300,8300,8300,500
|
|
20241204,135900,1015216610,8290,8300,8300,8290,461
|
|
20241204,135800,1011390800,8300,8310,8310,8300,110
|
|
20241204,135700,1010477700,8320,8320,8320,8320,0
|
|
20241204,135600,1010477700,8320,8320,8320,8320,101
|
|
20241204,135500,1009637380,8320,8310,8320,8310,893
|
|
20241204,135400,1002215620,8310,8320,8320,8310,179
|
|
20241204,135300,1000727130,8320,8320,8320,8310,24
|
|
20241204,135200,1000527670,8310,8320,8320,8310,210
|
|
20241204,135100,998782470,8310,8310,8310,8310,200
|
|
20241204,135000,997120470,8310,8300,8310,8300,146
|
|
20241204,134900,995908620,8310,8310,8310,8310,0
|
|
20241204,134800,995908620,8310,8310,8310,8310,0
|
|
20241204,134700,995908620,8310,8310,8310,8310,130
|
|
20241204,134600,994828320,8310,8310,8310,8310,1
|
|
20241204,134500,994820010,8300,8300,8300,8300,30
|
|
20241204,134400,994571010,8310,8310,8310,8310,12
|
|
20241204,134300,994471290,8270,8280,8300,8270,358
|
|
20241204,134200,991507720,8280,8280,8280,8280,20
|
|
20241204,134100,991342120,8290,8280,8290,8270,543
|
|
20241204,134000,986850970,8280,8290,8290,8280,132
|
|
20241204,133900,985757010,8280,8280,8280,8280,0
|
|
20241204,133800,985757010,8280,8280,8280,8280,0
|
|
20241204,133700,985757010,8280,8290,8290,8280,544
|
|
20241204,133600,981247750,8300,8300,8300,8300,16
|
|
20241204,133500,981114950,8300,8300,8300,8300,50
|
|
20241204,133400,980699950,8300,8300,8300,8300,100
|
|
20241204,133300,979869950,8300,8300,8300,8300,522
|
|
20241204,133200,975537350,8300,8300,8300,8300,100
|
|
20241204,133100,974707350,8300,8300,8300,8300,0
|
|
20241204,133000,974707350,8300,8300,8300,8300,0
|
|
20241204,132900,974707350,8300,8300,8300,8300,0
|
|
20241204,132800,974707350,8300,8300,8300,8300,0
|
|
20241204,132700,974707350,8300,8310,8310,8300,1363
|
|
20241204,132600,963392930,8310,8320,8320,8310,500
|
|
20241204,132500,959235620,8340,8340,8340,8330,13
|
|
20241204,132400,959127290,8330,8330,8330,8330,74
|
|
20241204,132300,958510870,8330,8330,8330,8330,0
|
|
20241204,132200,958510870,8330,8330,8330,8330,104
|
|
20241204,132100,957644550,8330,8330,8330,8330,22
|
|
20241204,132000,957461290,8340,8340,8340,8340,12
|
|
20241204,131900,957361210,8330,8330,8330,8330,0
|
|
20241204,131800,957361210,8330,8340,8340,8330,99
|
|
20241204,131700,956535580,8340,8340,8340,8340,0
|
|
20241204,131600,956535580,8340,8350,8350,8340,31
|
|
20241204,131500,956277010,8350,8340,8350,8340,5
|
|
20241204,131400,956235300,8340,8340,8340,8340,1
|
|
20241204,131300,956226960,8350,8350,8350,8350,0
|
|
20241204,131200,956226960,8350,8360,8360,8350,876
|
|
20241204,131100,948905360,8350,8350,8350,8350,0
|
|
20241204,131000,948905360,8350,8350,8350,8350,22
|
|
20241204,130900,948721660,8350,8350,8350,8350,0
|
|
20241204,130800,948721660,8350,8360,8360,8350,99
|
|
20241204,130700,947895000,8360,8370,8370,8360,30
|
|
20241204,130600,947644120,8360,8360,8360,8360,101
|
|
20241204,130500,946799760,8360,8360,8360,8360,30
|
|
20241204,130400,946548960,8360,8360,8360,8360,550
|
|
20241204,130300,941950960,8350,8350,8350,8350,300
|
|
20241204,130200,939445960,8350,8350,8350,8350,0
|
|
20241204,130100,939445960,8350,8350,8350,8350,0
|
|
20241204,130000,939445960,8350,8350,8350,8350,153
|
|
20241204,125900,938168410,8340,8340,8340,8340,0
|
|
20241204,125800,938168410,8340,8340,8340,8340,22
|
|
20241204,125700,937984930,8350,8350,8350,8350,0
|
|
20241204,125600,937984930,8350,8340,8350,8340,322
|
|
20241204,125500,935296450,8350,8350,8350,8350,0
|
|
20241204,125400,935296450,8350,8350,8350,8350,6
|
|
20241204,125300,935246350,8350,8340,8350,8340,6
|
|
20241204,125200,935196260,8350,8350,8350,8350,0
|
|
20241204,125100,935196260,8350,8350,8350,8350,445
|
|
20241204,125000,931480510,8340,8340,8340,8340,22
|
|
20241204,124900,931297030,8350,8350,8350,8350,0
|
|
20241204,124800,931297030,8350,8350,8350,8350,1
|
|
20241204,124700,931288680,8340,8340,8340,8340,23
|
|
20241204,124600,931096860,8340,8340,8350,8340,516
|
|
20241204,124500,926792860,8330,8330,8330,8330,74
|
|
20241204,124400,926176440,8330,8330,8330,8330,22
|
|
20241204,124300,925993180,8340,8340,8340,8340,3
|
|
20241204,124200,925968160,8340,8330,8340,8330,4
|
|
20241204,124100,925934810,8340,8340,8340,8340,166
|
|
20241204,124000,924550370,8340,8340,8340,8340,206
|
|
20241204,123900,922832330,8340,8340,8340,8340,9
|
|
20241204,123800,922757270,8340,8330,8340,8330,754
|
|
20241204,123700,916469130,8330,8330,8330,8330,300
|
|
20241204,123600,913970130,8340,8340,8340,8340,2
|
|
20241204,123500,913953450,8330,8300,8330,8300,406
|
|
20241204,123400,910571990,8300,8320,8320,8300,300
|
|
20241204,123300,908078190,8320,8320,8320,8320,187
|
|
20241204,123200,906522350,8320,8320,8320,8320,8
|
|
20241204,123100,906455790,8330,8330,8330,8330,0
|
|
20241204,123000,906455790,8330,8320,8330,8320,580
|
|
20241204,122900,901626880,8320,8320,8320,8320,0
|
|
20241204,122800,901626880,8320,8320,8320,8320,10
|
|
20241204,122700,901543680,8320,8320,8320,8320,22
|
|
20241204,122600,901360640,8330,8330,8330,8330,43
|
|
20241204,122500,901002450,8340,8340,8340,8340,0
|
|
20241204,122400,901002450,8340,8340,8340,8330,176
|
|
20241204,122300,899534830,8350,8350,8350,8350,0
|
|
20241204,122200,899534830,8350,8350,8350,8350,1
|
|
20241204,122100,899526480,8350,8350,8350,8350,1
|
|
20241204,122000,899518130,8340,8340,8340,8340,144
|
|
20241204,121900,898317170,8340,8340,8340,8340,0
|
|
20241204,121800,898317170,8340,8340,8340,8340,0
|
|
20241204,121700,898317170,8340,8330,8380,8330,650
|
|
20241204,121600,892891590,8330,8330,8330,8330,5
|
|
20241204,121500,892849940,8320,8320,8320,8320,22
|
|
20241204,121400,892666900,8330,8330,8330,8330,100
|
|
20241204,121300,891833900,8320,8320,8320,8320,0
|
|
20241204,121200,891833900,8320,8330,8330,8320,23
|
|
20241204,121100,891642530,8330,8330,8330,8330,1
|
|
20241204,121000,891634200,8320,8320,8320,8320,0
|
|
20241204,120900,891634200,8320,8320,8320,8320,22
|
|
20241204,120800,891451160,8330,8330,8330,8330,72
|
|
20241204,120700,890851400,8320,8320,8320,8320,22
|
|
20241204,120600,890668360,8330,8330,8330,8330,13
|
|
20241204,120500,890560070,8320,8330,8330,8320,11
|
|
20241204,120400,890468450,8330,8340,8340,8320,201
|
|
20241204,120300,888793130,8340,8340,8340,8340,200
|
|
20241204,120200,887125130,8330,8330,8330,8330,100
|
|
20241204,120100,886292130,8310,8310,8310,8310,0
|
|
20241204,120000,886292130,8310,8310,8320,8310,860
|
|
20241204,115900,879141010,8280,8280,8280,8280,0
|
|
20241204,115800,879141010,8280,8310,8310,8280,692
|
|
20241204,115700,873406040,8310,8310,8310,8310,265
|
|
20241204,115600,871203890,8300,8300,8300,8300,0
|
|
20241204,115500,871203890,8300,8300,8300,8300,27
|
|
20241204,115400,870979790,8300,8300,8300,8300,0
|
|
20241204,115300,870979790,8300,8300,8300,8300,1
|
|
20241204,115200,870971490,8310,8310,8310,8310,0
|
|
20241204,115100,870971490,8310,8310,8310,8310,219
|
|
20241204,115000,869151600,8310,8310,8310,8310,4
|
|
20241204,114900,869118360,8300,8300,8300,8300,5
|
|
20241204,114800,869076860,8300,8300,8300,8300,50
|
|
20241204,114700,868661860,8310,8310,8310,8310,5
|
|
20241204,114600,868620310,8280,8280,8280,8280,707
|
|
20241204,114500,862766350,8260,8260,8260,8260,11
|
|
20241204,114400,862675490,8270,8280,8280,8270,1533
|
|
20241204,114300,849987180,8280,8280,8280,8280,0
|
|
20241204,114200,849987180,8280,8290,8290,8280,250
|
|
20241204,114100,847915130,8320,8320,8320,8320,10
|
|
20241204,114000,847831930,8320,8320,8320,8320,100
|
|
20241204,113900,846999930,8320,8320,8320,8320,0
|
|
20241204,113800,846999930,8320,8320,8320,8320,0
|
|
20241204,113700,846999930,8320,8320,8320,8320,600
|
|
20241204,113600,842007930,8290,8300,8310,8290,184
|
|
20241204,113500,840480480,8300,8300,8300,8300,10
|
|
20241204,113400,840397480,8300,8300,8300,8300,0
|
|
20241204,113300,840397480,8300,8300,8300,8300,0
|
|
20241204,113200,840397480,8300,8310,8310,8300,1511
|
|
20241204,113100,827855880,8300,8300,8300,8300,544
|
|
20241204,113000,823340680,8300,8290,8320,8290,1544
|
|
20241204,112900,810525170,8290,8290,8290,8290,606
|
|
20241204,112800,805501430,8310,8300,8310,8290,428
|
|
20241204,112700,801953230,8300,8300,8300,8300,0
|
|
20241204,112600,801953230,8300,8300,8300,8290,262
|
|
20241204,112500,799780060,8310,8310,8310,8310,63
|
|
20241204,112400,799256530,8310,8310,8310,8310,330
|
|
20241204,112300,796514230,8300,8300,8300,8300,52
|
|
20241204,112200,796082630,8290,8300,8300,8290,225
|
|
20241204,112100,794216120,8300,8300,8300,8300,20
|
|
20241204,112000,794050120,8300,8300,8300,8300,53
|
|
20241204,111900,793610220,8300,8300,8300,8300,80
|
|
20241204,111800,792946220,8300,8300,8300,8300,22
|
|
20241204,111700,792763620,8310,8310,8310,8310,0
|
|
20241204,111600,792763620,8310,8310,8310,8310,30
|
|
20241204,111500,792514320,8310,8310,8310,8310,0
|
|
20241204,111400,792514320,8310,8320,8320,8310,2
|
|
20241204,111300,792497690,8320,8300,8320,8300,416
|
|
20241204,111200,789042300,8300,8300,8300,8300,22
|
|
20241204,111100,788859700,8310,8310,8310,8310,1
|
|
20241204,111000,788851390,8310,8310,8310,8300,212
|
|
20241204,110900,787089780,8310,8320,8320,8310,383
|
|
20241204,110800,783903230,8320,8320,8320,8320,0
|
|
20241204,110700,783903230,8320,8320,8320,8320,30
|
|
20241204,110600,783653630,8320,8320,8320,8320,22
|
|
20241204,110500,783470590,8320,8320,8320,8320,364
|
|
20241204,110400,780442110,8300,8300,8300,8300,8
|
|
20241204,110300,780375710,8310,8300,8330,8300,506
|
|
20241204,110200,776175530,8290,8300,8310,8280,5734
|
|
20241204,110100,728592530,8310,8300,8310,8300,1173
|
|
20241204,110000,718850380,8300,8310,8310,8300,3453
|
|
20241204,105900,690186170,8300,8330,8330,8300,5600
|
|
20241204,105800,643621400,8330,8330,8330,8330,1
|
|
20241204,105700,643613070,8330,8330,8330,8330,0
|
|
20241204,105600,643613070,8330,8320,8330,8320,170
|
|
20241204,105500,642197120,8320,8330,8330,8320,1016
|
|
20241204,105400,633741630,8330,8330,8330,8330,0
|
|
20241204,105300,633741630,8330,8330,8330,8330,0
|
|
20241204,105200,633741630,8330,8330,8330,8330,22
|
|
20241204,105100,633558370,8340,8330,8340,8330,22
|
|
20241204,105000,633374980,8330,8330,8330,8330,108
|
|
20241204,104900,632475340,8330,8330,8330,8330,263
|
|
20241204,104800,630284550,8330,8340,8340,8330,706
|
|
20241204,104700,624400810,8340,8340,8340,8340,40
|
|
20241204,104600,624067210,8340,8370,8370,8320,4334
|
|
20241204,104500,587882390,8370,8370,8370,8370,76
|
|
20241204,104400,587246270,8370,8380,8380,8370,579
|
|
20241204,104300,582395250,8380,8370,8380,8370,544
|
|
20241204,104200,577836750,8370,8380,8380,8370,359
|
|
20241204,104100,574829530,8380,8380,8380,8380,0
|
|
20241204,104000,574829530,8380,8380,8380,8380,0
|
|
20241204,103900,574829530,8380,8380,8380,8380,134
|
|
20241204,103800,573706610,8380,8380,8380,8380,10
|
|
20241204,103700,573622810,8390,8390,8390,8390,0
|
|
20241204,103600,573622810,8390,8390,8390,8390,14
|
|
20241204,103500,573505350,8360,8350,8360,8350,522
|
|
20241204,103400,569141650,8360,8360,8360,8360,106
|
|
20241204,103300,568255490,8360,8380,8380,8360,1158
|
|
20241204,103200,558567640,8380,8380,8380,8370,31
|
|
20241204,103100,558308080,8380,8380,8380,8380,0
|
|
20241204,103000,558308080,8380,8380,8380,8380,121
|
|
20241204,102900,557294100,8380,8390,8390,8380,346
|
|
20241204,102800,554393760,8400,8400,8400,8400,205
|
|
20241204,102700,552671760,8410,8410,8410,8410,60
|
|
20241204,102600,552167160,8410,8400,8410,8400,529
|
|
20241204,102500,547722980,8410,8410,8410,8410,1
|
|
20241204,102400,547714570,8400,8390,8400,8390,345
|
|
20241204,102300,544816700,8390,8400,8400,8390,23
|
|
20241204,102200,544623720,8400,8400,8400,8400,700
|
|
20241204,102100,538743720,8390,8400,8400,8390,157
|
|
20241204,102000,537426480,8390,8390,8390,8390,0
|
|
20241204,101900,537426480,8390,8390,8390,8390,7
|
|
20241204,101800,537367750,8390,8390,8390,8390,264
|
|
20241204,101700,535152790,8390,8410,8410,8390,357
|
|
20241204,101600,532154950,8410,8420,8420,8410,80
|
|
20241204,101500,531482140,8420,8410,8420,8410,24
|
|
20241204,101400,531280280,8420,8420,8420,8420,6
|
|
20241204,101300,531229760,8420,8420,8420,8420,12
|
|
20241204,101200,531128720,8420,8420,8420,8420,50
|
|
20241204,101100,530707720,8430,8430,8430,8430,8
|
|
20241204,101000,530640280,8430,8430,8430,8420,299
|
|
20241204,100900,528119750,8430,8440,8440,8430,124
|
|
20241204,100800,527073390,8440,8440,8480,8440,502
|
|
20241204,100700,522823400,8440,8430,8460,8430,15
|
|
20241204,100600,522696800,8440,8450,8460,8440,1220
|
|
20241204,100500,512388210,8450,8430,8450,8430,563
|
|
20241204,100400,507632270,8430,8440,8440,8430,242
|
|
20241204,100300,505589940,8430,8420,8430,8420,6
|
|
20241204,100200,505539370,8420,8420,8420,8420,9
|
|
20241204,100100,505463590,8410,8390,8410,8390,896
|
|
20241204,100000,497943340,8390,8370,8390,8370,1251
|
|
20241204,095900,487460070,8370,8380,8380,8370,658
|
|
20241204,095800,481952590,8380,8380,8400,8380,12
|
|
20241204,095700,481851990,8390,8390,8390,8370,165
|
|
20241204,095600,480468830,8390,8400,8400,8380,606
|
|
20241204,095500,475381140,8400,8410,8410,8400,350
|
|
20241204,095400,472438770,8440,8420,8440,8400,453
|
|
20241204,095300,468632740,8430,8430,8430,8430,4
|
|
20241204,095200,468599020,8450,8430,8450,8420,112
|
|
20241204,095100,467655820,8430,8410,8450,8410,2719
|
|
20241204,095000,444785670,8400,8410,8410,8390,1833
|
|
20241204,094900,429377740,8410,8410,8410,8410,3
|
|
20241204,094800,429352510,8410,8400,8410,8400,95
|
|
20241204,094700,428554500,8400,8390,8400,8390,229
|
|
20241204,094600,426633170,8390,8390,8400,8390,261
|
|
20241204,094500,424440870,8380,8360,8400,8360,296
|
|
20241204,094400,421955220,8360,8350,8390,8350,1360
|
|
20241204,094300,410553120,8340,8360,8420,8340,1077
|
|
20241204,094200,401546710,8350,8330,8360,8310,1585
|
|
20241204,094100,388316630,8350,8380,8400,8350,1545
|
|
20241204,094000,375396230,8380,8400,8400,8380,189
|
|
20241204,093900,373812370,8400,8400,8400,8380,358
|
|
20241204,093800,370805250,8400,8370,8400,8370,920
|
|
20241204,093700,363098250,8370,8440,8440,8300,3983
|
|
20241204,093600,329654020,8480,8490,8490,8450,4557
|
|
20241204,093500,291065600,8490,8490,8490,8490,84
|
|
20241204,093400,290352440,8490,8490,8500,8480,1030
|
|
20241204,093300,281615910,8500,8500,8500,8490,529
|
|
20241204,093200,277119420,8500,8510,8510,8500,249
|
|
20241204,093100,275001550,8510,8520,8520,8510,27
|
|
20241204,093000,274771760,8540,8540,8540,8540,0
|
|
20241204,092900,274771760,8540,8540,8540,8540,0
|
|
20241204,092800,274771760,8540,8510,8540,8510,1002
|
|
20241204,092700,266244680,8510,8520,8520,8510,1248
|
|
20241204,092600,255616890,8510,8510,8510,8500,369
|
|
20241204,092500,252477480,8510,8530,8530,8510,688
|
|
20241204,092400,246614820,8550,8550,8550,8550,0
|
|
20241204,092300,246614820,8550,8550,8550,8540,108
|
|
20241204,092200,245692070,8540,8540,8540,8540,505
|
|
20241204,092100,241379370,8540,8540,8540,8540,0
|
|
20241204,092000,241379370,8540,8540,8540,8540,316
|
|
20241204,091900,238680730,8540,8540,8540,8540,178
|
|
20241204,091800,237160610,8520,8520,8520,8520,20
|
|
20241204,091700,236990210,8520,8520,8520,8520,650
|
|
20241204,091600,231452210,8560,8540,8560,8530,1287
|
|
20241204,091500,220458740,8550,8560,8560,8550,203
|
|
20241204,091400,218721090,8560,8530,8570,8530,1863
|
|
20241204,091300,202793600,8550,8530,8550,8530,542
|
|
20241204,091200,198165120,8530,8530,8530,8530,193
|
|
20241204,091100,196518830,8560,8530,8560,8520,4400
|
|
20241204,091000,158964020,8490,8550,8550,8480,5744
|
|
20241204,090900,110163040,8550,8540,8550,8540,396
|
|
20241204,090800,106777420,8530,8530,8530,8530,569
|
|
20241204,090700,101923850,8530,8530,8540,8510,845
|
|
20241204,090600,94717430,8510,8520,8520,8510,82
|
|
20241204,090500,94019280,8520,8530,8530,8520,353
|
|
20241204,090400,91008350,8530,8560,8560,8530,61
|
|
20241204,090300,90486790,8560,8500,8560,8500,465
|
|
20241204,090200,86524590,8500,8460,8500,8450,7239
|
|
20241204,090100,25095510,8490,8500,8500,8490,733
|
|
20241204,090000,18867030,8610,8450,8610,8450,2228
|