606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,190200,2083056410,5540,5540,5540,5540,0
|
|
20241209,190100,2083056410,5540,5540,5540,5540,0
|
|
20241209,190000,2083056410,5540,5540,5540,5540,0
|
|
20241209,185900,2083056410,5540,5540,5540,5540,0
|
|
20241209,185800,2083056410,5540,5540,5540,5540,0
|
|
20241209,185700,2083056410,5540,5540,5540,5540,0
|
|
20241209,185600,2083056410,5540,5540,5540,5540,0
|
|
20241209,185500,2083056410,5540,5540,5540,5540,0
|
|
20241209,185400,2083056410,5540,5540,5540,5540,0
|
|
20241209,185300,2083056410,5540,5540,5540,5540,0
|
|
20241209,185200,2083056410,5540,5540,5540,5540,0
|
|
20241209,185100,2083056410,5540,5540,5540,5540,0
|
|
20241209,185000,2083056410,5540,5540,5540,5540,0
|
|
20241209,184900,2083056410,5540,5540,5540,5540,0
|
|
20241209,184800,2083056410,5540,5540,5540,5540,0
|
|
20241209,184700,2083056410,5540,5540,5540,5540,0
|
|
20241209,184600,2083056410,5540,5540,5540,5540,0
|
|
20241209,184500,2083056410,5540,5540,5540,5540,0
|
|
20241209,184400,2083056410,5540,5540,5540,5540,0
|
|
20241209,184300,2083056410,5540,5540,5540,5540,0
|
|
20241209,184200,2083056410,5540,5540,5540,5540,0
|
|
20241209,184100,2083056410,5540,5540,5540,5540,0
|
|
20241209,184000,2083056410,5540,5540,5540,5540,0
|
|
20241209,183900,2083056410,5540,5540,5540,5540,0
|
|
20241209,183800,2083056410,5540,5540,5540,5540,0
|
|
20241209,183700,2083056410,5540,5540,5540,5540,0
|
|
20241209,183600,2083056410,5540,5540,5540,5540,0
|
|
20241209,183500,2083056410,5540,5540,5540,5540,0
|
|
20241209,183400,2083056410,5540,5540,5540,5540,0
|
|
20241209,183300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,183200,2083056410,5540,5540,5540,5540,0
|
|
20241209,183100,2083056410,5540,5540,5540,5540,0
|
|
20241209,183000,2083056410,5540,5540,5540,5540,0
|
|
20241209,182900,2083056410,5540,5540,5540,5540,0
|
|
20241209,182800,2083056410,5540,5540,5540,5540,0
|
|
20241209,182700,2083056410,5540,5540,5540,5540,0
|
|
20241209,182600,2083056410,5540,5540,5540,5540,0
|
|
20241209,182500,2083056410,5540,5540,5540,5540,0
|
|
20241209,182400,2083056410,5540,5540,5540,5540,0
|
|
20241209,182300,2083056410,5540,5540,5540,5540,0
|
|
20241209,182200,2083056410,5540,5540,5540,5540,0
|
|
20241209,182100,2083056410,5540,5540,5540,5540,0
|
|
20241209,182000,2083056410,5540,5540,5540,5540,0
|
|
20241209,181900,2083056410,5540,5540,5540,5540,0
|
|
20241209,181800,2083056410,5540,5540,5540,5540,0
|
|
20241209,181700,2083056410,5540,5540,5540,5540,0
|
|
20241209,181600,2083056410,5540,5540,5540,5540,0
|
|
20241209,181500,2083056410,5540,5540,5540,5540,0
|
|
20241209,181400,2083056410,5540,5540,5540,5540,0
|
|
20241209,181300,2083056410,5540,5540,5540,5540,0
|
|
20241209,181200,2083056410,5540,5540,5540,5540,0
|
|
20241209,181100,2083056410,5540,5540,5540,5540,0
|
|
20241209,181000,2083056410,5540,5540,5540,5540,0
|
|
20241209,180900,2083056410,5540,5540,5540,5540,0
|
|
20241209,180800,2083056410,5540,5540,5540,5540,0
|
|
20241209,180700,2083056410,5540,5540,5540,5540,0
|
|
20241209,180600,2083056410,5540,5540,5540,5540,0
|
|
20241209,180500,2083056410,5540,5540,5540,5540,0
|
|
20241209,180400,2083056410,5540,5540,5540,5540,0
|
|
20241209,180300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,180200,2083056410,5540,5540,5540,5540,0
|
|
20241209,180100,2083056410,5540,5540,5540,5540,0
|
|
20241209,180000,2083056410,5540,5540,5540,5540,0
|
|
20241209,175900,2083056410,5540,5540,5540,5540,0
|
|
20241209,175800,2083056410,5540,5540,5540,5540,0
|
|
20241209,175700,2083056410,5540,5540,5540,5540,0
|
|
20241209,175600,2083056410,5540,5540,5540,5540,0
|
|
20241209,175500,2083056410,5540,5540,5540,5540,0
|
|
20241209,175400,2083056410,5540,5540,5540,5540,0
|
|
20241209,175300,2083056410,5540,5540,5540,5540,0
|
|
20241209,175200,2083056410,5540,5540,5540,5540,0
|
|
20241209,175100,2083056410,5540,5540,5540,5540,0
|
|
20241209,175000,2083056410,5540,5540,5540,5540,0
|
|
20241209,174900,2083056410,5540,5540,5540,5540,0
|
|
20241209,174800,2083056410,5540,5540,5540,5540,0
|
|
20241209,174700,2083056410,5540,5540,5540,5540,0
|
|
20241209,174600,2083056410,5540,5540,5540,5540,0
|
|
20241209,174500,2083056410,5540,5540,5540,5540,0
|
|
20241209,174400,2083056410,5540,5540,5540,5540,0
|
|
20241209,174300,2083056410,5540,5540,5540,5540,0
|
|
20241209,174200,2083056410,5540,5540,5540,5540,0
|
|
20241209,174100,2083056410,5540,5540,5540,5540,0
|
|
20241209,174000,2083056410,5540,5540,5540,5540,0
|
|
20241209,173900,2083056410,5540,5540,5540,5540,0
|
|
20241209,173800,2083056410,5540,5540,5540,5540,0
|
|
20241209,173700,2083056410,5540,5540,5540,5540,0
|
|
20241209,173600,2083056410,5540,5540,5540,5540,0
|
|
20241209,173500,2083056410,5540,5540,5540,5540,0
|
|
20241209,173400,2083056410,5540,5540,5540,5540,0
|
|
20241209,173300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,173200,2083056410,5540,5540,5540,5540,0
|
|
20241209,173100,2083056410,5540,5540,5540,5540,0
|
|
20241209,173000,2083056410,5540,5540,5540,5540,0
|
|
20241209,172900,2083056410,5540,5540,5540,5540,0
|
|
20241209,172800,2083056410,5540,5540,5540,5540,0
|
|
20241209,172700,2083056410,5540,5540,5540,5540,0
|
|
20241209,172600,2083056410,5540,5540,5540,5540,0
|
|
20241209,172500,2083056410,5540,5540,5540,5540,0
|
|
20241209,172400,2083056410,5540,5540,5540,5540,0
|
|
20241209,172300,2083056410,5540,5540,5540,5540,0
|
|
20241209,172200,2083056410,5540,5540,5540,5540,0
|
|
20241209,172100,2083056410,5540,5540,5540,5540,0
|
|
20241209,172000,2083056410,5540,5540,5540,5540,0
|
|
20241209,171900,2083056410,5540,5540,5540,5540,0
|
|
20241209,171800,2083056410,5540,5540,5540,5540,0
|
|
20241209,171700,2083056410,5540,5540,5540,5540,0
|
|
20241209,171600,2083056410,5540,5540,5540,5540,0
|
|
20241209,171500,2083056410,5540,5540,5540,5540,0
|
|
20241209,171400,2083056410,5540,5540,5540,5540,0
|
|
20241209,171300,2083056410,5540,5540,5540,5540,0
|
|
20241209,171200,2083056410,5540,5540,5540,5540,0
|
|
20241209,171100,2083056410,5540,5540,5540,5540,0
|
|
20241209,171000,2083056410,5540,5540,5540,5540,0
|
|
20241209,170900,2083056410,5540,5540,5540,5540,0
|
|
20241209,170800,2083056410,5540,5540,5540,5540,0
|
|
20241209,170700,2083056410,5540,5540,5540,5540,0
|
|
20241209,170600,2083056410,5540,5540,5540,5540,0
|
|
20241209,170500,2083056410,5540,5540,5540,5540,0
|
|
20241209,170400,2083056410,5540,5540,5540,5540,0
|
|
20241209,170300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,170200,2083056410,5540,5540,5540,5540,0
|
|
20241209,170100,2083056410,5540,5540,5540,5540,0
|
|
20241209,170000,2083056410,5540,5540,5540,5540,0
|
|
20241209,165900,2083056410,5540,5540,5540,5540,0
|
|
20241209,165800,2083056410,5540,5540,5540,5540,0
|
|
20241209,165700,2083056410,5540,5540,5540,5540,0
|
|
20241209,165600,2083056410,5540,5540,5540,5540,0
|
|
20241209,165500,2083056410,5540,5540,5540,5540,0
|
|
20241209,165400,2083056410,5540,5540,5540,5540,0
|
|
20241209,165300,2083056410,5540,5540,5540,5540,0
|
|
20241209,165200,2083056410,5540,5540,5540,5540,0
|
|
20241209,165100,2083056410,5540,5540,5540,5540,0
|
|
20241209,165000,2083056410,5540,5540,5540,5540,0
|
|
20241209,164900,2083056410,5540,5540,5540,5540,0
|
|
20241209,164800,2083056410,5540,5540,5540,5540,0
|
|
20241209,164700,2083056410,5540,5540,5540,5540,0
|
|
20241209,164600,2083056410,5540,5540,5540,5540,0
|
|
20241209,164500,2083056410,5540,5540,5540,5540,0
|
|
20241209,164400,2083056410,5540,5540,5540,5540,0
|
|
20241209,164300,2083056410,5540,5540,5540,5540,0
|
|
20241209,164200,2083056410,5540,5540,5540,5540,0
|
|
20241209,164100,2083056410,5540,5540,5540,5540,0
|
|
20241209,164000,2083056410,5540,5540,5540,5540,0
|
|
20241209,163900,2083056410,5540,5540,5540,5540,0
|
|
20241209,163800,2083056410,5540,5540,5540,5540,0
|
|
20241209,163700,2083056410,5540,5540,5540,5540,0
|
|
20241209,163600,2083056410,5540,5540,5540,5540,0
|
|
20241209,163500,2083056410,5540,5540,5540,5540,0
|
|
20241209,163400,2083056410,5540,5540,5540,5540,0
|
|
20241209,163300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,163200,2083056410,5540,5540,5540,5540,0
|
|
20241209,163100,2083056410,5540,5540,5540,5540,0
|
|
20241209,163000,2083056410,5540,5540,5540,5540,0
|
|
20241209,162900,2083056410,5540,5540,5540,5540,0
|
|
20241209,162800,2083056410,5540,5540,5540,5540,0
|
|
20241209,162700,2083056410,5540,5540,5540,5540,0
|
|
20241209,162600,2083056410,5540,5540,5540,5540,0
|
|
20241209,162500,2083056410,5540,5540,5540,5540,0
|
|
20241209,162400,2083056410,5540,5540,5540,5540,0
|
|
20241209,162300,2083056410,5540,5540,5540,5540,0
|
|
20241209,162200,2083056410,5540,5540,5540,5540,0
|
|
20241209,162100,2083056410,5540,5540,5540,5540,0
|
|
20241209,162000,2083056410,5540,5540,5540,5540,0
|
|
20241209,161900,2083056410,5540,5540,5540,5540,0
|
|
20241209,161800,2083056410,5540,5540,5540,5540,0
|
|
20241209,161700,2083056410,5540,5540,5540,5540,0
|
|
20241209,161600,2083056410,5540,5540,5540,5540,0
|
|
20241209,161500,2083056410,5540,5540,5540,5540,0
|
|
20241209,161400,2083056410,5540,5540,5540,5540,0
|
|
20241209,161300,2083056410,5540,5540,5540,5540,0
|
|
20241209,161200,2083056410,5540,5540,5540,5540,0
|
|
20241209,161100,2083056410,5540,5540,5540,5540,0
|
|
20241209,161000,2083056410,5540,5540,5540,5540,0
|
|
20241209,160900,2083056410,5540,5540,5540,5540,0
|
|
20241209,160800,2083056410,5540,5540,5540,5540,0
|
|
20241209,160700,2083056410,5540,5540,5540,5540,0
|
|
20241209,160600,2083056410,5540,5540,5540,5540,0
|
|
20241209,160500,2083056410,5540,5540,5540,5540,0
|
|
20241209,160400,2083056410,5540,5540,5540,5540,0
|
|
20241209,160300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,160200,2083056410,5540,5540,5540,5540,0
|
|
20241209,160100,2083056410,5540,5540,5540,5540,0
|
|
20241209,160000,2083056410,5540,5540,5540,5540,0
|
|
20241209,155900,2083056410,5540,5540,5540,5540,0
|
|
20241209,155800,2083056410,5540,5540,5540,5540,0
|
|
20241209,155700,2083056410,5540,5540,5540,5540,0
|
|
20241209,155600,2083056410,5540,5540,5540,5540,0
|
|
20241209,155500,2083056410,5540,5540,5540,5540,0
|
|
20241209,155400,2083056410,5540,5540,5540,5540,0
|
|
20241209,155300,2083056410,5540,5540,5540,5540,0
|
|
20241209,155200,2083056410,5540,5540,5540,5540,0
|
|
20241209,155100,2083056410,5540,5540,5540,5540,0
|
|
20241209,155000,2083056410,5540,5540,5540,5540,0
|
|
20241209,154900,2083056410,5540,5540,5540,5540,0
|
|
20241209,154800,2083056410,5540,5540,5540,5540,0
|
|
20241209,154700,2083056410,5540,5540,5540,5540,0
|
|
20241209,154600,2083056410,5540,5540,5540,5540,0
|
|
20241209,154500,2083056410,5540,5540,5540,5540,0
|
|
20241209,154400,2083056410,5540,5540,5540,5540,0
|
|
20241209,154300,2083056410,5540,5540,5540,5540,0
|
|
20241209,154200,2083056410,5540,5540,5540,5540,0
|
|
20241209,154100,2083056410,5540,5540,5540,5540,0
|
|
20241209,154000,2083056410,5540,5540,5540,5540,0
|
|
20241209,153900,2083056410,5540,5540,5540,5540,0
|
|
20241209,153800,2083056410,5540,5540,5540,5540,0
|
|
20241209,153700,2083056410,5540,5540,5540,5540,0
|
|
20241209,153600,2083056410,5540,5540,5540,5540,0
|
|
20241209,153500,2083056410,5540,5540,5540,5540,0
|
|
20241209,153400,2083056410,5540,5540,5540,5540,0
|
|
20241209,153300,2083056410,5540,5540,5540,5540,20105
|
|
20241209,153200,2083056410,5540,5540,5540,5540,0
|
|
20241209,153100,2083056410,5540,5540,5540,5540,0
|
|
20241209,153000,2083056410,5540,5540,5540,5540,20105
|
|
20241209,152900,1971674710,5570,5570,5570,5570,0
|
|
20241209,152800,1971674710,5570,5570,5570,5570,0
|
|
20241209,152700,1971674710,5570,5570,5570,5570,0
|
|
20241209,152600,1971674710,5570,5570,5570,5570,0
|
|
20241209,152500,1971674710,5570,5570,5570,5570,0
|
|
20241209,152400,1971674710,5570,5570,5570,5570,0
|
|
20241209,152300,1971674710,5570,5570,5570,5570,0
|
|
20241209,152200,1971674710,5570,5570,5570,5570,0
|
|
20241209,152100,1971674710,5570,5570,5570,5570,0
|
|
20241209,152000,1971674710,5570,5570,5570,5570,0
|
|
20241209,151900,1971674710,5570,5550,5580,5540,861
|
|
20241209,151800,1966896640,5580,5580,5580,5580,194
|
|
20241209,151700,1965814120,5560,5540,5560,5540,2
|
|
20241209,151600,1965803020,5540,5540,5580,5540,2720
|
|
20241209,151500,1950657430,5540,5540,5570,5540,519
|
|
20241209,151400,1947773290,5530,5560,5580,5530,17456
|
|
20241209,151300,1850900030,5560,5580,5590,5560,2880
|
|
20241209,151200,1834865160,5570,5570,5570,5570,584
|
|
20241209,151100,1831612280,5570,5570,5590,5570,646
|
|
20241209,151000,1828013300,5570,5570,5570,5570,1141
|
|
20241209,150900,1821657930,5590,5570,5590,5570,748
|
|
20241209,150800,1817478750,5570,5580,5580,5570,559
|
|
20241209,150700,1814361790,5580,5600,5610,5580,279
|
|
20241209,150600,1812796750,5580,5590,5610,5580,162
|
|
20241209,150500,1811890690,5590,5590,5620,5590,373
|
|
20241209,150400,1809805500,5590,5620,5620,5590,37
|
|
20241209,150300,1809598640,5580,5560,5610,5560,351
|
|
20241209,150200,1807640540,5560,5580,5600,5560,4825
|
|
20241209,150100,1780742770,5600,5620,5630,5590,6773
|
|
20241209,150000,1742768280,5620,5660,5660,5620,797
|
|
20241209,145900,1738282530,5650,5630,5660,5620,540
|
|
20241209,145800,1735235230,5630,5620,5660,5620,279
|
|
20241209,145700,1733660080,5620,5620,5660,5620,706
|
|
20241209,145600,1729689960,5620,5670,5670,5620,1502
|
|
20241209,145500,1721230950,5670,5680,5680,5630,417
|
|
20241209,145400,1718877360,5680,5660,5680,5630,361
|
|
20241209,145300,1716832730,5670,5670,5670,5630,458
|
|
20241209,145200,1714235990,5630,5660,5670,5630,571
|
|
20241209,145100,1711004680,5640,5650,5670,5630,503
|
|
20241209,145000,1708156530,5630,5650,5660,5630,1048
|
|
20241209,144900,1702238350,5650,5650,5650,5630,587
|
|
20241209,144800,1698925020,5650,5640,5660,5640,924
|
|
20241209,144700,1693698110,5650,5640,5670,5640,547
|
|
20241209,144600,1690597330,5670,5640,5670,5640,416
|
|
20241209,144500,1688239180,5670,5660,5670,5640,506
|
|
20241209,144400,1685370950,5640,5640,5660,5640,767
|
|
20241209,144300,1681036070,5660,5670,5670,5640,561
|
|
20241209,144200,1677858760,5670,5670,5670,5640,434
|
|
20241209,144100,1675398490,5670,5660,5670,5640,453
|
|
20241209,144000,1672830790,5670,5660,5670,5640,651
|
|
20241209,143900,1669144780,5660,5640,5660,5640,635
|
|
20241209,143800,1665552220,5660,5660,5670,5620,499
|
|
20241209,143700,1662727140,5670,5670,5680,5620,497
|
|
20241209,143600,1659912260,5670,5630,5670,5630,3135
|
|
20241209,143500,1642201770,5630,5630,5630,5620,430
|
|
20241209,143400,1639781040,5630,5610,5630,5610,1954
|
|
20241209,143300,1628796510,5610,5580,5610,5570,854
|
|
20241209,143200,1624010850,5600,5570,5600,5570,289
|
|
20241209,143100,1622396620,5570,5570,5570,5570,17
|
|
20241209,143000,1622301930,5570,5570,5570,5570,67
|
|
20241209,142900,1621928740,5570,5570,5570,5570,17
|
|
20241209,142800,1621834050,5570,5570,5570,5570,17
|
|
20241209,142700,1621739360,5590,5570,5590,5570,1951
|
|
20241209,142600,1610849230,5570,5600,5600,5560,169
|
|
20241209,142500,1609905190,5560,5600,5600,5560,587
|
|
20241209,142400,1606632670,5560,5560,5560,5560,286
|
|
20241209,142300,1605042510,5550,5560,5560,5550,76
|
|
20241209,142200,1604620120,5580,5590,5590,5550,4792
|
|
20241209,142100,1577959430,5600,5590,5600,5590,18
|
|
20241209,142000,1577858800,5590,5600,5600,5590,76
|
|
20241209,141900,1577433370,5590,5590,5590,5590,117
|
|
20241209,141800,1576779340,5590,5590,5590,5590,317
|
|
20241209,141700,1575007310,5610,5600,5610,5600,523
|
|
20241209,141600,1572077500,5580,5590,5590,5580,287
|
|
20241209,141500,1570474730,5580,5590,5590,5580,67
|
|
20241209,141400,1570100370,5580,5580,5580,5580,17
|
|
20241209,141300,1570005510,5580,5590,5590,5580,81
|
|
20241209,141200,1569552890,5580,5580,5580,5580,326
|
|
20241209,141100,1567733810,5590,5550,5590,5550,1477
|
|
20241209,141000,1559494500,5550,5580,5580,5550,156
|
|
20241209,140900,1558624530,5580,5560,5580,5550,1974
|
|
20241209,140800,1547635220,5570,5540,5570,5540,18
|
|
20241209,140700,1547535470,5530,5530,5530,5530,17
|
|
20241209,140600,1547441460,5540,5540,5540,5540,100
|
|
20241209,140500,1546887460,5530,5530,5530,5530,17
|
|
20241209,140400,1546793450,5570,5550,5570,5550,342
|
|
20241209,140300,1544892610,5550,5550,5550,5550,377
|
|
20241209,140200,1542800260,5550,5560,5560,5550,18
|
|
20241209,140100,1542700350,5530,5530,5530,5530,17
|
|
20241209,140000,1542606340,5560,5530,5560,5530,97
|
|
20241209,135900,1542069870,5550,5540,5550,5530,95
|
|
20241209,135800,1541543160,5530,5540,5550,5530,715
|
|
20241209,135700,1537586320,5540,5540,5560,5540,13
|
|
20241209,135600,1537514280,5540,5550,5570,5540,850
|
|
20241209,135500,1532782880,5550,5550,5570,5550,1237
|
|
20241209,135400,1525897430,5550,5570,5570,5540,137
|
|
20241209,135300,1525135340,5540,5530,5560,5530,243
|
|
20241209,135200,1523787520,5530,5530,5530,5530,377
|
|
20241209,135100,1521702710,5530,5560,5570,5530,4063
|
|
20241209,135000,1499085500,5550,5530,5550,5520,1312
|
|
20241209,134900,1491805920,5530,5540,5540,5530,166
|
|
20241209,134800,1490887330,5540,5540,5540,5520,402
|
|
20241209,134700,1488664470,5520,5520,5530,5520,350
|
|
20241209,134600,1486729880,5530,5520,5530,5520,143
|
|
20241209,134500,1485939870,5530,5530,5530,5520,612
|
|
20241209,134400,1482555570,5530,5530,5530,5530,128
|
|
20241209,134300,1481847730,5530,5530,5530,5530,76
|
|
20241209,134200,1481427450,5530,5530,5530,5530,148
|
|
20241209,134100,1480609010,5530,5530,5540,5530,192
|
|
20241209,134000,1479546610,5530,5540,5540,5530,148
|
|
20241209,133900,1478727610,5530,5530,5530,5530,168
|
|
20241209,133800,1477798570,5520,5530,5540,5520,283
|
|
20241209,133700,1476232870,5530,5530,5540,5530,2108
|
|
20241209,133600,1464574610,5530,5550,5550,5530,1892
|
|
20241209,133500,1454091850,5550,5540,5550,5540,226
|
|
20241209,133400,1452838810,5540,5540,5540,5540,78
|
|
20241209,133300,1452406690,5540,5540,5550,5540,238
|
|
20241209,133200,1451087350,5530,5530,5540,5530,177
|
|
20241209,133100,1450108030,5530,5540,5540,5530,136
|
|
20241209,133000,1449354920,5530,5530,5540,5530,269
|
|
20241209,132900,1447866850,5530,5530,5530,5530,128
|
|
20241209,132800,1447159010,5530,5540,5550,5530,277
|
|
20241209,132700,1445623630,5530,5540,5540,5530,214
|
|
20241209,132600,1444439130,5540,5530,5540,5530,153
|
|
20241209,132500,1443591770,5520,5530,5530,5520,4085
|
|
20241209,132400,1421041820,5520,5520,5540,5520,170
|
|
20241209,132300,1420102480,5520,5540,5540,5520,1133
|
|
20241209,132200,1413827200,5550,5520,5550,5520,172
|
|
20241209,132100,1412876680,5520,5550,5550,5520,1240
|
|
20241209,132000,1406027030,5560,5560,5560,5560,228
|
|
20241209,131900,1404759350,5560,5560,5560,5560,75
|
|
20241209,131800,1404342350,5570,5550,5570,5550,1707
|
|
20241209,131700,1394848790,5510,5570,5570,5510,5322
|
|
20241209,131600,1365466300,5570,5570,5570,5570,293
|
|
20241209,131500,1363834290,5570,5540,5570,5540,223
|
|
20241209,131400,1362594280,5540,5580,5580,5540,64
|
|
20241209,131300,1362237910,5530,5570,5570,5530,137
|
|
20241209,131200,1361477900,5560,5520,5570,5520,1322
|
|
20241209,131100,1354157090,5520,5560,5570,5500,5001
|
|
20241209,131000,1326565190,5560,5550,5560,5530,453
|
|
20241209,130900,1324053740,5550,5550,5590,5490,10338
|
|
20241209,130800,1267037890,5590,5570,5590,5550,178
|
|
20241209,130700,1266047390,5590,5570,5590,5540,2581
|
|
20241209,130600,1251667360,5540,5570,5580,5540,1799
|
|
20241209,130500,1241683670,5560,5550,5560,5550,418
|
|
20241209,130400,1239361670,5560,5550,5560,5550,88
|
|
20241209,130300,1238873160,5550,5550,5570,5550,1157
|
|
20241209,130200,1232451670,5550,5570,5580,5550,2938
|
|
20241209,130100,1216124160,5570,5560,5570,5560,205
|
|
20241209,130000,1214983110,5560,5580,5580,5560,404
|
|
20241209,125900,1212734360,5570,5570,5570,5570,128
|
|
20241209,125800,1212021400,5580,5580,5580,5580,645
|
|
20241209,125700,1208422300,5580,5580,5580,5580,106
|
|
20241209,125600,1207830820,5590,5590,5590,5570,1257
|
|
20241209,125500,1200815570,5590,5580,5590,5560,118
|
|
20241209,125400,1200158570,5560,5580,5580,5560,2956
|
|
20241209,125300,1183694360,5580,5580,5580,5580,679
|
|
20241209,125200,1179905540,5580,5580,5580,5580,112
|
|
20241209,125100,1179280580,5580,5580,5580,5580,153
|
|
20241209,125000,1178426840,5590,5590,5590,5580,409
|
|
20241209,124900,1176140790,5590,5580,5590,5580,123
|
|
20241209,124800,1175454440,5580,5580,5580,5580,144
|
|
20241209,124700,1174650920,5580,5590,5590,5580,143
|
|
20241209,124600,1173852960,5590,5590,5590,5590,130
|
|
20241209,124500,1173126260,5600,5600,5600,5600,643
|
|
20241209,124400,1169525460,5600,5600,5610,5600,228
|
|
20241209,124300,1168248640,5600,5600,5600,5600,522
|
|
20241209,124200,1165325440,5600,5600,5600,5600,153
|
|
20241209,124100,1164468640,5600,5600,5600,5600,426
|
|
20241209,124000,1162083040,5600,5610,5610,5600,83
|
|
20241209,123900,1161617510,5610,5610,5610,5600,310
|
|
20241209,123800,1159879830,5600,5590,5610,5590,243
|
|
20241209,123700,1158519070,5600,5590,5600,5590,90
|
|
20241209,123600,1158015840,5590,5590,5590,5580,152
|
|
20241209,123500,1157166670,5610,5590,5610,5580,1290
|
|
20241209,123400,1149966390,5590,5580,5590,5580,882
|
|
20241209,123300,1145037490,5580,5580,5590,5580,171
|
|
20241209,123200,1144083120,5580,5580,5580,5580,156
|
|
20241209,123100,1143212640,5580,5570,5590,5570,497
|
|
20241209,123000,1140440360,5580,5590,5590,5580,2508
|
|
20241209,122900,1126434530,5580,5590,5590,5580,238
|
|
20241209,122800,1125105390,5590,5610,5610,5580,1552
|
|
20241209,122700,1116419170,5610,5630,5630,5610,719
|
|
20241209,122600,1112384880,5620,5610,5620,5610,2782
|
|
20241209,122500,1096769520,5600,5600,5610,5600,141
|
|
20241209,122400,1095979530,5600,5620,5630,5600,575
|
|
20241209,122300,1092758790,5620,5610,5620,5610,188
|
|
20241209,122200,1091703880,5610,5600,5610,5600,244
|
|
20241209,122100,1090335820,5600,5590,5620,5590,95
|
|
20241209,122000,1089803540,5610,5600,5610,5590,427
|
|
20241209,121900,1087413220,5590,5590,5600,5590,719
|
|
20241209,121800,1083393510,5600,5590,5600,5590,186
|
|
20241209,121700,1082353450,5600,5610,5610,5590,72
|
|
20241209,121600,1081950670,5610,5600,5610,5590,571
|
|
20241209,121500,1078753190,5600,5590,5600,5590,482
|
|
20241209,121400,1076054970,5590,5600,5600,5590,199
|
|
20241209,121300,1074941840,5590,5590,5600,5590,103
|
|
20241209,121200,1074365910,5590,5590,5590,5590,144
|
|
20241209,121100,1073560950,5590,5590,5590,5590,134
|
|
20241209,121000,1072811890,5590,5580,5590,5580,87
|
|
20241209,120900,1072326310,5580,5580,5580,5580,153
|
|
20241209,120800,1071472570,5590,5580,5590,5580,3631
|
|
20241209,120700,1051178160,5580,5590,5590,5580,1987
|
|
20241209,120600,1040085230,5590,5590,5590,5590,258
|
|
20241209,120500,1038643010,5590,5600,5600,5590,2157
|
|
20241209,120400,1026580370,5590,5600,5600,5590,38
|
|
20241209,120300,1026367850,5590,5590,5600,5590,321
|
|
20241209,120200,1024573450,5590,5590,5590,5590,193
|
|
20241209,120100,1023494580,5590,5600,5600,5590,10
|
|
20241209,120000,1023438670,5590,5600,5600,5590,2398
|
|
20241209,115900,1010023070,5600,5610,5610,5590,167
|
|
20241209,115800,1009089120,5610,5610,5620,5610,59
|
|
20241209,115700,1008758120,5610,5610,5610,5610,179
|
|
20241209,115600,1007753930,5610,5600,5610,5600,332
|
|
20241209,115500,1005891470,5600,5590,5600,5590,16
|
|
20241209,115400,1005801910,5620,5600,5620,5590,1415
|
|
20241209,115300,997879190,5600,5600,5600,5600,978
|
|
20241209,115200,992402390,5600,5610,5610,5600,17
|
|
20241209,115100,992307170,5610,5620,5670,5610,775
|
|
20241209,115000,987935140,5600,5620,5620,5600,829
|
|
20241209,114900,983282350,5610,5590,5610,5590,141
|
|
20241209,114800,982492600,5600,5600,5610,5600,170
|
|
20241209,114700,981540590,5600,5610,5610,5590,219
|
|
20241209,114600,980314290,5610,5610,5610,5610,58
|
|
20241209,114500,979988910,5610,5620,5630,5580,14938
|
|
20241209,114400,896331120,5620,5620,5620,5620,136
|
|
20241209,114300,895566800,5620,5620,5620,5620,664
|
|
20241209,114200,891835120,5620,5650,5650,5620,12133
|
|
20241209,114100,823465060,5650,5640,5650,5640,128
|
|
20241209,114000,822743120,5640,5640,5640,5640,337
|
|
20241209,113900,820842440,5640,5650,5650,5640,173
|
|
20241209,113800,819866690,5650,5650,5650,5640,282
|
|
20241209,113700,818273890,5650,5650,5650,5650,63
|
|
20241209,113600,817917940,5650,5660,5660,5640,529
|
|
20241209,113500,814926430,5660,5650,5670,5640,296
|
|
20241209,113400,813254290,5640,5650,5650,5640,673
|
|
20241209,113300,809454080,5650,5660,5660,5650,398
|
|
20241209,113200,807205210,5660,5650,5660,5650,198
|
|
20241209,113100,806086480,5650,5650,5650,5650,237
|
|
20241209,113000,804747430,5650,5650,5650,5650,185
|
|
20241209,112900,803702180,5650,5660,5670,5650,615
|
|
20241209,112800,800218010,5660,5640,5660,5640,168
|
|
20241209,112700,799269260,5640,5640,5640,5640,102
|
|
20241209,112600,798693980,5640,5640,5650,5640,1179
|
|
20241209,112500,792044090,5640,5640,5640,5640,71
|
|
20241209,112400,791643650,5640,5650,5650,5640,1949
|
|
20241209,112300,780648130,5650,5650,5650,5650,91
|
|
20241209,112200,780133980,5650,5650,5650,5650,58
|
|
20241209,112100,779806280,5650,5650,5650,5650,94
|
|
20241209,112000,779275180,5650,5660,5660,5650,71
|
|
20241209,111900,778873940,5650,5650,5650,5650,50
|
|
20241209,111800,778591440,5650,5650,5650,5650,103
|
|
20241209,111700,778009490,5650,5650,5650,5650,70
|
|
20241209,111600,777613990,5650,5650,5650,5650,50
|
|
20241209,111500,777331490,5650,5650,5650,5640,334
|
|
20241209,111400,775445430,5650,5650,5650,5650,50
|
|
20241209,111300,775162930,5650,5650,5650,5640,255
|
|
20241209,111200,773724040,5650,5660,5660,5650,99
|
|
20241209,111100,773163710,5660,5660,5660,5660,397
|
|
20241209,111000,770916690,5660,5650,5660,5640,122
|
|
20241209,110900,770227040,5640,5660,5660,5640,716
|
|
20241209,110800,766179660,5670,5660,5670,5660,61
|
|
20241209,110700,765834390,5660,5660,5660,5660,96
|
|
20241209,110600,765291030,5660,5680,5680,5660,1405
|
|
20241209,110500,757312520,5670,5660,5670,5660,296
|
|
20241209,110400,755634370,5660,5650,5660,5650,368
|
|
20241209,110300,753552010,5650,5650,5650,5650,103
|
|
20241209,110200,752970060,5650,5650,5650,5650,68
|
|
20241209,110100,752585860,5650,5650,5650,5650,9
|
|
20241209,110000,752535010,5690,5660,5690,5650,228
|
|
20241209,105900,751244440,5670,5670,5670,5670,216
|
|
20241209,105800,750019720,5660,5660,5660,5660,3167
|
|
20241209,105700,732094500,5660,5670,5670,5660,166
|
|
20241209,105600,731154210,5670,5660,5670,5660,560
|
|
20241209,105500,727984170,5660,5650,5660,5650,2790
|
|
20241209,105400,712217490,5650,5650,5660,5650,122
|
|
20241209,105300,711528020,5650,5670,5670,5650,62
|
|
20241209,105200,711177010,5660,5660,5670,5660,75
|
|
20241209,105100,710752280,5660,5660,5660,5650,303
|
|
20241209,105000,709038530,5660,5650,5660,5650,51
|
|
20241209,104900,708750370,5650,5640,5650,5640,211
|
|
20241209,104800,707558820,5640,5630,5640,5630,457
|
|
20241209,104700,704983560,5630,5640,5640,5630,1170
|
|
20241209,104600,698395940,5640,5630,5640,5630,302
|
|
20241209,104500,696693180,5640,5640,5640,5630,1305
|
|
20241209,104400,689333910,5640,5630,5640,5630,1419
|
|
20241209,104300,681331770,5630,5640,5640,5630,556
|
|
20241209,104200,678197050,5640,5640,5650,5640,110
|
|
20241209,104100,677576580,5640,5650,5650,5640,1069
|
|
20241209,104000,671537220,5650,5640,5650,5640,140
|
|
20241209,103900,670746730,5640,5640,5640,5640,103
|
|
20241209,103800,670165810,5640,5640,5640,5630,2668
|
|
20241209,103700,655118300,5640,5640,5640,5640,110
|
|
20241209,103600,654497900,5640,5650,5650,5640,1724
|
|
20241209,103500,644764540,5650,5640,5650,5640,1050
|
|
20241209,103400,638832540,5640,5640,5640,5630,4392
|
|
20241209,103300,614062070,5640,5650,5650,5640,15
|
|
20241209,103200,613977330,5660,5650,5660,5640,664
|
|
20241209,103100,610225770,5650,5670,5680,5650,4279
|
|
20241209,103000,586046020,5660,5670,5680,5660,3062
|
|
20241209,102900,568708330,5670,5680,5680,5670,1621
|
|
20241209,102800,559515080,5680,5670,5680,5670,175
|
|
20241209,102700,558521600,5670,5670,5680,5670,109
|
|
20241209,102600,557903550,5670,5680,5680,5670,69
|
|
20241209,102500,557512030,5680,5680,5680,5680,1618
|
|
20241209,102400,548321790,5700,5680,5700,5680,241
|
|
20241209,102300,546950050,5680,5680,5710,5680,105
|
|
20241209,102200,546352780,5680,5700,5720,5680,230
|
|
20241209,102100,545040440,5700,5680,5700,5680,158
|
|
20241209,102000,544142310,5680,5680,5680,5680,9
|
|
20241209,101900,544091190,5700,5710,5710,5680,67
|
|
20241209,101800,543709780,5700,5690,5700,5690,841
|
|
20241209,101700,538917240,5680,5680,5680,5680,60
|
|
20241209,101600,538576440,5680,5680,5680,5680,152
|
|
20241209,101500,537713080,5690,5680,5690,5670,255
|
|
20241209,101400,536263770,5680,5680,5680,5680,56
|
|
20241209,101300,535945690,5680,5670,5680,5670,130
|
|
20241209,101200,535208090,5700,5700,5700,5670,2400
|
|
20241209,101100,521564920,5690,5690,5690,5680,89
|
|
20241209,101000,521058600,5690,5690,5690,5680,470
|
|
20241209,100900,518386030,5680,5680,5680,5680,93
|
|
20241209,100800,517857790,5690,5690,5700,5690,47
|
|
20241209,100700,517590330,5700,5690,5700,5690,56
|
|
20241209,100600,517271630,5690,5690,5690,5690,143
|
|
20241209,100500,516457960,5690,5690,5700,5680,96
|
|
20241209,100400,515911810,5690,5700,5700,5690,101
|
|
20241209,100300,515336520,5680,5680,5700,5680,932
|
|
20241209,100200,510041940,5680,5680,5680,5680,13
|
|
20241209,100100,509968100,5670,5690,5690,5670,54
|
|
20241209,100000,509661820,5670,5670,5700,5670,235
|
|
20241209,095900,508327340,5680,5690,5690,5680,82
|
|
20241209,095800,507861180,5670,5690,5700,5670,107
|
|
20241209,095700,507252420,5690,5690,5690,5690,108
|
|
20241209,095600,506637900,5690,5670,5700,5670,194
|
|
20241209,095500,505533130,5670,5670,5670,5660,1243
|
|
20241209,095400,498487300,5670,5660,5670,5660,145
|
|
20241209,095300,497666590,5660,5690,5690,5660,457
|
|
20241209,095200,495074400,5690,5690,5690,5680,2324
|
|
20241209,095100,481851010,5680,5670,5690,5670,290
|
|
20241209,095000,480205330,5680,5670,5680,5670,242
|
|
20241209,094900,478833040,5680,5670,5680,5670,191
|
|
20241209,094800,477749860,5660,5660,5670,5660,1062
|
|
20241209,094700,471733090,5660,5660,5660,5660,707
|
|
20241209,094600,467731470,5650,5640,5660,5640,1268
|
|
20241209,094500,460567550,5650,5650,5650,5630,326
|
|
20241209,094400,458728150,5650,5630,5650,5630,509
|
|
20241209,094300,455852500,5640,5640,5650,5630,1421
|
|
20241209,094200,447838090,5640,5640,5650,5640,166
|
|
20241209,094100,446901770,5650,5650,5650,5640,1610
|
|
20241209,094000,437815360,5650,5640,5660,5630,5362
|
|
20241209,093900,407565770,5650,5650,5650,5640,155
|
|
20241209,093800,406690130,5660,5660,5660,5650,183
|
|
20241209,093700,405655890,5660,5660,5660,5650,59
|
|
20241209,093600,405322440,5640,5660,5660,5630,1452
|
|
20241209,093500,397123620,5670,5670,5670,5660,73
|
|
20241209,093400,396709720,5660,5660,5670,5630,329
|
|
20241209,093300,394850500,5630,5650,5660,5630,784
|
|
20241209,093200,390426890,5640,5640,5660,5640,5233
|
|
20241209,093100,360873530,5640,5650,5650,5640,370
|
|
20241209,093000,358783620,5650,5670,5670,5640,1077
|
|
20241209,092900,352701780,5660,5660,5670,5660,230
|
|
20241209,092800,351399670,5660,5670,5670,5640,1278
|
|
20241209,092700,344176080,5670,5690,5700,5650,3383
|
|
20241209,092600,324986700,5700,5700,5710,5680,1303
|
|
20241209,092500,317584030,5710,5670,5710,5670,3015
|
|
20241209,092400,300399880,5690,5700,5720,5670,7766
|
|
20241209,092300,256215520,5720,5700,5720,5700,206
|
|
20241209,092200,255038660,5710,5700,5710,5700,185
|
|
20241209,092100,253983450,5700,5740,5740,5700,5461
|
|
20241209,092000,222773560,5740,5740,5750,5730,454
|
|
20241209,091900,220171200,5750,5740,5750,5720,3881
|
|
20241209,091800,197907020,5740,5740,5740,5730,546
|
|
20241209,091700,194774400,5730,5760,5760,5730,1150
|
|
20241209,091600,188179350,5760,5740,5760,5730,1020
|
|
20241209,091500,182326350,5760,5750,5760,5730,3769
|
|
20241209,091400,160692590,5760,5750,5760,5750,493
|
|
20241209,091300,157855600,5740,5780,5780,5740,1849
|
|
20241209,091200,147212980,5750,5770,5770,5740,1795
|
|
20241209,091100,136868450,5770,5760,5770,5740,4780
|
|
20241209,091000,109360670,5760,5770,5780,5760,776
|
|
20241209,090900,104885500,5760,5770,5790,5760,1658
|
|
20241209,090800,95314180,5760,5790,5820,5760,3106
|
|
20241209,090700,77373820,5780,5810,5810,5780,386
|
|
20241209,090600,75133320,5810,5770,5820,5740,2239
|
|
20241209,090500,62192070,5760,5760,5770,5750,1215
|
|
20241209,090400,55198280,5800,5800,5840,5770,2430
|
|
20241209,090300,41158300,5800,5760,5830,5760,844
|
|
20241209,090200,36265270,5790,5850,5850,5760,1500
|
|
20241209,090100,27589760,5780,5830,5860,5780,1664
|
|
20241209,090000,17908680,5840,5850,5880,5840,3060
|