658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,195400,4066909270,9730,9730,9730,9730,0
|
|
20241202,195300,4066909270,9730,9730,9730,9730,0
|
|
20241202,195200,4066909270,9730,9730,9730,9730,0
|
|
20241202,195100,4066909270,9730,9730,9730,9730,0
|
|
20241202,195000,4066909270,9730,9730,9730,9730,0
|
|
20241202,194900,4066909270,9730,9730,9730,9730,0
|
|
20241202,194800,4066909270,9730,9730,9730,9730,0
|
|
20241202,194700,4066909270,9730,9730,9730,9730,0
|
|
20241202,194600,4066909270,9730,9730,9730,9730,0
|
|
20241202,194500,4066909270,9730,9730,9730,9730,0
|
|
20241202,194400,4066909270,9730,9730,9730,9730,0
|
|
20241202,194300,4066909270,9730,9730,9730,9730,0
|
|
20241202,194200,4066909270,9730,9730,9730,9730,0
|
|
20241202,194100,4066909270,9730,9730,9730,9730,0
|
|
20241202,194000,4066909270,9730,9730,9730,9730,0
|
|
20241202,193900,4066909270,9730,9730,9730,9730,0
|
|
20241202,193800,4066909270,9730,9730,9730,9730,0
|
|
20241202,193700,4066909270,9730,9730,9730,9730,0
|
|
20241202,193600,4066909270,9730,9730,9730,9730,0
|
|
20241202,193500,4066909270,9730,9730,9730,9730,0
|
|
20241202,193400,4066909270,9730,9730,9730,9730,0
|
|
20241202,193300,4066909270,9730,9730,9730,9730,0
|
|
20241202,193200,4066909270,9730,9730,9730,9730,0
|
|
20241202,193100,4066909270,9730,9730,9730,9730,0
|
|
20241202,193000,4066909270,9730,9730,9730,9730,0
|
|
20241202,192900,4066909270,9730,9730,9730,9730,0
|
|
20241202,192800,4066909270,9730,9730,9730,9730,0
|
|
20241202,192700,4066909270,9730,9730,9730,9730,0
|
|
20241202,192600,4066909270,9730,9730,9730,9730,0
|
|
20241202,192500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,192400,4066909270,9730,9730,9730,9730,0
|
|
20241202,192300,4066909270,9730,9730,9730,9730,0
|
|
20241202,192200,4066909270,9730,9730,9730,9730,0
|
|
20241202,192100,4066909270,9730,9730,9730,9730,0
|
|
20241202,192000,4066909270,9730,9730,9730,9730,0
|
|
20241202,191900,4066909270,9730,9730,9730,9730,0
|
|
20241202,191800,4066909270,9730,9730,9730,9730,0
|
|
20241202,191700,4066909270,9730,9730,9730,9730,0
|
|
20241202,191600,4066909270,9730,9730,9730,9730,0
|
|
20241202,191500,4066909270,9730,9730,9730,9730,0
|
|
20241202,191400,4066909270,9730,9730,9730,9730,0
|
|
20241202,191300,4066909270,9730,9730,9730,9730,0
|
|
20241202,191200,4066909270,9730,9730,9730,9730,0
|
|
20241202,191100,4066909270,9730,9730,9730,9730,0
|
|
20241202,191000,4066909270,9730,9730,9730,9730,0
|
|
20241202,190900,4066909270,9730,9730,9730,9730,0
|
|
20241202,190800,4066909270,9730,9730,9730,9730,0
|
|
20241202,190700,4066909270,9730,9730,9730,9730,0
|
|
20241202,190600,4066909270,9730,9730,9730,9730,0
|
|
20241202,190500,4066909270,9730,9730,9730,9730,0
|
|
20241202,190400,4066909270,9730,9730,9730,9730,0
|
|
20241202,190300,4066909270,9730,9730,9730,9730,0
|
|
20241202,190200,4066909270,9730,9730,9730,9730,0
|
|
20241202,190100,4066909270,9730,9730,9730,9730,0
|
|
20241202,190000,4066909270,9730,9730,9730,9730,0
|
|
20241202,185900,4066909270,9730,9730,9730,9730,0
|
|
20241202,185800,4066909270,9730,9730,9730,9730,0
|
|
20241202,185700,4066909270,9730,9730,9730,9730,0
|
|
20241202,185600,4066909270,9730,9730,9730,9730,0
|
|
20241202,185500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,185400,4066909270,9730,9730,9730,9730,0
|
|
20241202,185300,4066909270,9730,9730,9730,9730,0
|
|
20241202,185200,4066909270,9730,9730,9730,9730,0
|
|
20241202,185100,4066909270,9730,9730,9730,9730,0
|
|
20241202,185000,4066909270,9730,9730,9730,9730,0
|
|
20241202,184900,4066909270,9730,9730,9730,9730,0
|
|
20241202,184800,4066909270,9730,9730,9730,9730,0
|
|
20241202,184700,4066909270,9730,9730,9730,9730,0
|
|
20241202,184600,4066909270,9730,9730,9730,9730,0
|
|
20241202,184500,4066909270,9730,9730,9730,9730,0
|
|
20241202,184400,4066909270,9730,9730,9730,9730,0
|
|
20241202,184300,4066909270,9730,9730,9730,9730,0
|
|
20241202,184200,4066909270,9730,9730,9730,9730,0
|
|
20241202,184100,4066909270,9730,9730,9730,9730,0
|
|
20241202,184000,4066909270,9730,9730,9730,9730,0
|
|
20241202,183900,4066909270,9730,9730,9730,9730,0
|
|
20241202,183800,4066909270,9730,9730,9730,9730,0
|
|
20241202,183700,4066909270,9730,9730,9730,9730,0
|
|
20241202,183600,4066909270,9730,9730,9730,9730,0
|
|
20241202,183500,4066909270,9730,9730,9730,9730,0
|
|
20241202,183400,4066909270,9730,9730,9730,9730,0
|
|
20241202,183300,4066909270,9730,9730,9730,9730,0
|
|
20241202,183200,4066909270,9730,9730,9730,9730,0
|
|
20241202,183100,4066909270,9730,9730,9730,9730,0
|
|
20241202,183000,4066909270,9730,9730,9730,9730,0
|
|
20241202,182900,4066909270,9730,9730,9730,9730,0
|
|
20241202,182800,4066909270,9730,9730,9730,9730,0
|
|
20241202,182700,4066909270,9730,9730,9730,9730,0
|
|
20241202,182600,4066909270,9730,9730,9730,9730,0
|
|
20241202,182500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,182400,4066909270,9730,9730,9730,9730,0
|
|
20241202,182300,4066909270,9730,9730,9730,9730,0
|
|
20241202,182200,4066909270,9730,9730,9730,9730,0
|
|
20241202,182100,4066909270,9730,9730,9730,9730,0
|
|
20241202,182000,4066909270,9730,9730,9730,9730,0
|
|
20241202,181900,4066909270,9730,9730,9730,9730,0
|
|
20241202,181800,4066909270,9730,9730,9730,9730,0
|
|
20241202,181700,4066909270,9730,9730,9730,9730,0
|
|
20241202,181600,4066909270,9730,9730,9730,9730,0
|
|
20241202,181500,4066909270,9730,9730,9730,9730,0
|
|
20241202,181400,4066909270,9730,9730,9730,9730,0
|
|
20241202,181300,4066909270,9730,9730,9730,9730,0
|
|
20241202,181200,4066909270,9730,9730,9730,9730,0
|
|
20241202,181100,4066909270,9730,9730,9730,9730,0
|
|
20241202,181000,4066909270,9730,9730,9730,9730,0
|
|
20241202,180900,4066909270,9730,9730,9730,9730,0
|
|
20241202,180800,4066909270,9730,9730,9730,9730,0
|
|
20241202,180700,4066909270,9730,9730,9730,9730,0
|
|
20241202,180600,4066909270,9730,9730,9730,9730,0
|
|
20241202,180500,4066909270,9730,9730,9730,9730,0
|
|
20241202,180400,4066909270,9730,9730,9730,9730,0
|
|
20241202,180300,4066909270,9730,9730,9730,9730,0
|
|
20241202,180200,4066909270,9730,9730,9730,9730,0
|
|
20241202,180100,4066909270,9730,9730,9730,9730,0
|
|
20241202,180000,4066909270,9730,9730,9730,9730,0
|
|
20241202,175900,4066909270,9730,9730,9730,9730,0
|
|
20241202,175800,4066909270,9730,9730,9730,9730,0
|
|
20241202,175700,4066909270,9730,9730,9730,9730,0
|
|
20241202,175600,4066909270,9730,9730,9730,9730,0
|
|
20241202,175500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,175400,4066909270,9730,9730,9730,9730,0
|
|
20241202,175300,4066909270,9730,9730,9730,9730,0
|
|
20241202,175200,4066909270,9730,9730,9730,9730,0
|
|
20241202,175100,4066909270,9730,9730,9730,9730,0
|
|
20241202,175000,4066909270,9730,9730,9730,9730,0
|
|
20241202,174900,4066909270,9730,9730,9730,9730,0
|
|
20241202,174800,4066909270,9730,9730,9730,9730,0
|
|
20241202,174700,4066909270,9730,9730,9730,9730,0
|
|
20241202,174600,4066909270,9730,9730,9730,9730,0
|
|
20241202,174500,4066909270,9730,9730,9730,9730,0
|
|
20241202,174400,4066909270,9730,9730,9730,9730,0
|
|
20241202,174300,4066909270,9730,9730,9730,9730,0
|
|
20241202,174200,4066909270,9730,9730,9730,9730,0
|
|
20241202,174100,4066909270,9730,9730,9730,9730,0
|
|
20241202,174000,4066909270,9730,9730,9730,9730,0
|
|
20241202,173900,4066909270,9730,9730,9730,9730,0
|
|
20241202,173800,4066909270,9730,9730,9730,9730,0
|
|
20241202,173700,4066909270,9730,9730,9730,9730,0
|
|
20241202,173600,4066909270,9730,9730,9730,9730,0
|
|
20241202,173500,4066909270,9730,9730,9730,9730,0
|
|
20241202,173400,4066909270,9730,9730,9730,9730,0
|
|
20241202,173300,4066909270,9730,9730,9730,9730,0
|
|
20241202,173200,4066909270,9730,9730,9730,9730,0
|
|
20241202,173100,4066909270,9730,9730,9730,9730,0
|
|
20241202,173000,4066909270,9730,9730,9730,9730,0
|
|
20241202,172900,4066909270,9730,9730,9730,9730,0
|
|
20241202,172800,4066909270,9730,9730,9730,9730,0
|
|
20241202,172700,4066909270,9730,9730,9730,9730,0
|
|
20241202,172600,4066909270,9730,9730,9730,9730,0
|
|
20241202,172500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,172400,4066909270,9730,9730,9730,9730,0
|
|
20241202,172300,4066909270,9730,9730,9730,9730,0
|
|
20241202,172200,4066909270,9730,9730,9730,9730,0
|
|
20241202,172100,4066909270,9730,9730,9730,9730,0
|
|
20241202,172000,4066909270,9730,9730,9730,9730,0
|
|
20241202,171900,4066909270,9730,9730,9730,9730,0
|
|
20241202,171800,4066909270,9730,9730,9730,9730,0
|
|
20241202,171700,4066909270,9730,9730,9730,9730,0
|
|
20241202,171600,4066909270,9730,9730,9730,9730,0
|
|
20241202,171500,4066909270,9730,9730,9730,9730,0
|
|
20241202,171400,4066909270,9730,9730,9730,9730,0
|
|
20241202,171300,4066909270,9730,9730,9730,9730,0
|
|
20241202,171200,4066909270,9730,9730,9730,9730,0
|
|
20241202,171100,4066909270,9730,9730,9730,9730,0
|
|
20241202,171000,4066909270,9730,9730,9730,9730,0
|
|
20241202,170900,4066909270,9730,9730,9730,9730,0
|
|
20241202,170800,4066909270,9730,9730,9730,9730,0
|
|
20241202,170700,4066909270,9730,9730,9730,9730,0
|
|
20241202,170600,4066909270,9730,9730,9730,9730,0
|
|
20241202,170500,4066909270,9730,9730,9730,9730,0
|
|
20241202,170400,4066909270,9730,9730,9730,9730,0
|
|
20241202,170300,4066909270,9730,9730,9730,9730,0
|
|
20241202,170200,4066909270,9730,9730,9730,9730,0
|
|
20241202,170100,4066909270,9730,9730,9730,9730,0
|
|
20241202,170000,4066909270,9730,9730,9730,9730,0
|
|
20241202,165900,4066909270,9730,9730,9730,9730,0
|
|
20241202,165800,4066909270,9730,9730,9730,9730,0
|
|
20241202,165700,4066909270,9730,9730,9730,9730,0
|
|
20241202,165600,4066909270,9730,9730,9730,9730,0
|
|
20241202,165500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,165400,4066909270,9730,9730,9730,9730,0
|
|
20241202,165300,4066909270,9730,9730,9730,9730,0
|
|
20241202,165200,4066909270,9730,9730,9730,9730,0
|
|
20241202,165100,4066909270,9730,9730,9730,9730,0
|
|
20241202,165000,4066909270,9730,9730,9730,9730,0
|
|
20241202,164900,4066909270,9730,9730,9730,9730,0
|
|
20241202,164800,4066909270,9730,9730,9730,9730,0
|
|
20241202,164700,4066909270,9730,9730,9730,9730,0
|
|
20241202,164600,4066909270,9730,9730,9730,9730,0
|
|
20241202,164500,4066909270,9730,9730,9730,9730,0
|
|
20241202,164400,4066909270,9730,9730,9730,9730,0
|
|
20241202,164300,4066909270,9730,9730,9730,9730,0
|
|
20241202,164200,4066909270,9730,9730,9730,9730,0
|
|
20241202,164100,4066909270,9730,9730,9730,9730,0
|
|
20241202,164000,4066909270,9730,9730,9730,9730,0
|
|
20241202,163900,4066909270,9730,9730,9730,9730,0
|
|
20241202,163800,4066909270,9730,9730,9730,9730,0
|
|
20241202,163700,4066909270,9730,9730,9730,9730,0
|
|
20241202,163600,4066909270,9730,9730,9730,9730,0
|
|
20241202,163500,4066909270,9730,9730,9730,9730,0
|
|
20241202,163400,4066909270,9730,9730,9730,9730,0
|
|
20241202,163300,4066909270,9730,9730,9730,9730,0
|
|
20241202,163200,4066909270,9730,9730,9730,9730,0
|
|
20241202,163100,4066909270,9730,9730,9730,9730,0
|
|
20241202,163000,4066909270,9730,9730,9730,9730,0
|
|
20241202,162900,4066909270,9730,9730,9730,9730,0
|
|
20241202,162800,4066909270,9730,9730,9730,9730,0
|
|
20241202,162700,4066909270,9730,9730,9730,9730,0
|
|
20241202,162600,4066909270,9730,9730,9730,9730,0
|
|
20241202,162500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,162400,4066909270,9730,9730,9730,9730,0
|
|
20241202,162300,4066909270,9730,9730,9730,9730,0
|
|
20241202,162200,4066909270,9730,9730,9730,9730,0
|
|
20241202,162100,4066909270,9730,9730,9730,9730,0
|
|
20241202,162000,4066909270,9730,9730,9730,9730,0
|
|
20241202,161900,4066909270,9730,9730,9730,9730,0
|
|
20241202,161800,4066909270,9730,9730,9730,9730,0
|
|
20241202,161700,4066909270,9730,9730,9730,9730,0
|
|
20241202,161600,4066909270,9730,9730,9730,9730,0
|
|
20241202,161500,4066909270,9730,9730,9730,9730,0
|
|
20241202,161400,4066909270,9730,9730,9730,9730,0
|
|
20241202,161300,4066909270,9730,9730,9730,9730,0
|
|
20241202,161200,4066909270,9730,9730,9730,9730,0
|
|
20241202,161100,4066909270,9730,9730,9730,9730,0
|
|
20241202,161000,4066909270,9730,9730,9730,9730,0
|
|
20241202,160900,4066909270,9730,9730,9730,9730,0
|
|
20241202,160800,4066909270,9730,9730,9730,9730,0
|
|
20241202,160700,4066909270,9730,9730,9730,9730,0
|
|
20241202,160600,4066909270,9730,9730,9730,9730,0
|
|
20241202,160500,4066909270,9730,9730,9730,9730,0
|
|
20241202,160400,4066909270,9730,9730,9730,9730,0
|
|
20241202,160300,4066909270,9730,9730,9730,9730,0
|
|
20241202,160200,4066909270,9730,9730,9730,9730,0
|
|
20241202,160100,4066909270,9730,9730,9730,9730,0
|
|
20241202,160000,4066909270,9730,9730,9730,9730,0
|
|
20241202,155900,4066909270,9730,9730,9730,9730,0
|
|
20241202,155800,4066909270,9730,9730,9730,9730,0
|
|
20241202,155700,4066909270,9730,9730,9730,9730,0
|
|
20241202,155600,4066909270,9730,9730,9730,9730,0
|
|
20241202,155500,4066909270,9730,9730,9730,9730,12017
|
|
20241202,155400,4066909270,9730,9730,9730,9730,0
|
|
20241202,155300,4066909270,9730,9730,9730,9730,0
|
|
20241202,155200,4066909270,9730,9730,9730,9730,0
|
|
20241202,155100,4066909270,9730,9730,9730,9730,0
|
|
20241202,155000,4066909270,9730,9730,9730,9730,0
|
|
20241202,154900,4066909270,9730,9730,9730,9730,0
|
|
20241202,154800,4066909270,9730,9730,9730,9730,0
|
|
20241202,154700,4066909270,9730,9730,9730,9730,0
|
|
20241202,154600,4066909270,9730,9730,9730,9730,0
|
|
20241202,154500,4066909270,9730,9730,9730,9730,0
|
|
20241202,154400,4066909270,9730,9730,9730,9730,0
|
|
20241202,154300,4066909270,9730,9730,9730,9730,0
|
|
20241202,154200,4066909270,9730,9730,9730,9730,0
|
|
20241202,154100,4066909270,9730,9730,9730,9730,0
|
|
20241202,154000,4066909270,9730,9730,9730,9730,0
|
|
20241202,153900,4066909270,9730,9730,9730,9730,0
|
|
20241202,153800,4066909270,9730,9730,9730,9730,0
|
|
20241202,153700,4066909270,9730,9730,9730,9730,0
|
|
20241202,153600,4066909270,9730,9730,9730,9730,0
|
|
20241202,153500,4066909270,9730,9730,9730,9730,0
|
|
20241202,153400,4066909270,9730,9730,9730,9730,0
|
|
20241202,153300,4066909270,9730,9730,9730,9730,0
|
|
20241202,153200,4066909270,9730,9730,9730,9730,0
|
|
20241202,153100,4066909270,9730,9730,9730,9730,0
|
|
20241202,153000,4066909270,9730,9730,9730,9730,12017
|
|
20241202,152900,3949983860,9770,9770,9770,9770,0
|
|
20241202,152800,3949983860,9770,9770,9770,9770,0
|
|
20241202,152700,3949983860,9770,9770,9770,9770,0
|
|
20241202,152600,3949983860,9770,9770,9770,9770,0
|
|
20241202,152500,3949983860,9770,9770,9770,9770,0
|
|
20241202,152400,3949983860,9770,9770,9770,9770,0
|
|
20241202,152300,3949983860,9770,9770,9770,9770,0
|
|
20241202,152200,3949983860,9770,9770,9770,9770,0
|
|
20241202,152100,3949983860,9770,9770,9770,9770,0
|
|
20241202,152000,3949983860,9770,9770,9770,9770,0
|
|
20241202,151900,3949983860,9770,9760,9770,9760,1459
|
|
20241202,151800,3935735410,9760,9760,9770,9760,842
|
|
20241202,151700,3927509350,9770,9770,9770,9760,473
|
|
20241202,151600,3922890210,9770,9750,9770,9750,4702
|
|
20241202,151500,3876985070,9750,9740,9750,9740,1176
|
|
20241202,151400,3865523260,9740,9740,9750,9740,244
|
|
20241202,151300,3863146690,9740,9750,9750,9740,573
|
|
20241202,151200,3857563300,9740,9740,9750,9740,698
|
|
20241202,151100,3850758320,9750,9740,9750,9740,1032
|
|
20241202,151000,3840702320,9740,9750,9750,9730,166
|
|
20241202,150900,3839084600,9750,9730,9750,9730,393
|
|
20241202,150800,3835253440,9730,9720,9730,9710,321
|
|
20241202,150700,3832133220,9720,9710,9720,9710,21
|
|
20241202,150600,3831929200,9730,9730,9730,9700,1150
|
|
20241202,150500,3820752230,9730,9720,9730,9710,603
|
|
20241202,150400,3814892080,9730,9720,9730,9700,1597
|
|
20241202,150300,3799388500,9710,9720,9730,9710,275
|
|
20241202,150200,3796715770,9730,9720,9730,9720,192
|
|
20241202,150100,3794849500,9720,9720,9720,9710,422
|
|
20241202,150000,3790747710,9710,9750,9750,9710,3827
|
|
20241202,145900,3753476480,9750,9760,9760,9700,630
|
|
20241202,145800,3747334160,9710,9730,9760,9710,5623
|
|
20241202,145700,3692546420,9730,9700,9730,9700,369
|
|
20241202,145600,3688957110,9720,9710,9730,9700,960
|
|
20241202,145500,3679632430,9720,9690,9720,9690,58
|
|
20241202,145400,3679068940,9700,9690,9700,9680,628
|
|
20241202,145300,3672984400,9700,9690,9700,9690,404
|
|
20241202,145200,3669067440,9720,9700,9720,9690,701
|
|
20241202,145100,3662272170,9700,9700,9730,9700,701
|
|
20241202,145000,3655468960,9700,9710,9710,9690,995
|
|
20241202,144900,3645818670,9710,9710,9710,9710,2
|
|
20241202,144800,3645799250,9700,9690,9700,9670,1381
|
|
20241202,144700,3632418120,9700,9720,9720,9690,675
|
|
20241202,144600,3625873590,9730,9760,9760,9730,439
|
|
20241202,144500,3621597570,9770,9770,9770,9740,666
|
|
20241202,144400,3615097770,9760,9780,9780,9760,1466
|
|
20241202,144300,3600773110,9790,9780,9790,9780,523
|
|
20241202,144200,3595655060,9780,9790,9790,9780,151
|
|
20241202,144100,3594178260,9780,9790,9790,9770,432
|
|
20241202,144000,3589952200,9790,9760,9790,9760,1400
|
|
20241202,143900,3576265610,9770,9750,9770,9750,1459
|
|
20241202,143800,3562018680,9750,9740,9750,9740,919
|
|
20241202,143700,3553059810,9750,9730,9760,9730,4507
|
|
20241202,143600,3509146400,9730,9730,9730,9730,18
|
|
20241202,143500,3508971260,9730,9730,9730,9710,634
|
|
20241202,143400,3502808010,9730,9720,9730,9720,106
|
|
20241202,143300,3501777660,9720,9690,9720,9690,3078
|
|
20241202,143200,3471912460,9680,9690,9700,9670,903
|
|
20241202,143100,3463173150,9690,9690,9690,9690,332
|
|
20241202,143000,3459956070,9690,9700,9700,9690,517
|
|
20241202,142900,3454946140,9690,9690,9690,9690,231
|
|
20241202,142800,3452707750,9690,9680,9700,9680,649
|
|
20241202,142700,3446421730,9670,9680,9680,9670,564
|
|
20241202,142600,3440967830,9660,9650,9660,9650,408
|
|
20241202,142500,3437028360,9650,9640,9650,9640,379
|
|
20241202,142400,3433374790,9640,9640,9640,9640,373
|
|
20241202,142300,3429779070,9640,9630,9640,9630,1134
|
|
20241202,142200,3418852600,9630,9620,9630,9620,200
|
|
20241202,142100,3416928570,9620,9630,9630,9620,277
|
|
20241202,142000,3414263450,9620,9640,9640,9620,316
|
|
20241202,141900,3411221440,9640,9640,9640,9640,213
|
|
20241202,141800,3409168120,9650,9630,9650,9630,294
|
|
20241202,141700,3406334010,9630,9630,9630,9630,424
|
|
20241202,141600,3402250890,9630,9630,9630,9630,175
|
|
20241202,141500,3400565640,9640,9640,9640,9640,20
|
|
20241202,141400,3400372840,9640,9640,9640,9640,0
|
|
20241202,141300,3400372840,9640,9640,9640,9630,925
|
|
20241202,141200,3391459680,9650,9640,9650,9640,34
|
|
20241202,141100,3391131730,9630,9630,9640,9620,840
|
|
20241202,141000,3383044520,9620,9620,9620,9620,200
|
|
20241202,140900,3381120520,9630,9640,9650,9630,1082
|
|
20241202,140800,3370692030,9640,9640,9640,9640,0
|
|
20241202,140700,3370692030,9640,9620,9640,9620,168
|
|
20241202,140600,3369073750,9640,9640,9640,9620,110
|
|
20241202,140500,3368013430,9640,9630,9640,9630,390
|
|
20241202,140400,3364257680,9620,9650,9660,9620,316
|
|
20241202,140300,3361215720,9650,9620,9650,9620,46
|
|
20241202,140200,3360772910,9620,9620,9620,9620,182
|
|
20241202,140100,3359022070,9620,9630,9650,9620,426
|
|
20241202,140000,3354915880,9640,9640,9640,9630,606
|
|
20241202,135900,3349078110,9640,9630,9640,9630,7
|
|
20241202,135800,3349010660,9620,9610,9640,9610,87
|
|
20241202,135700,3348174530,9620,9640,9640,9620,21
|
|
20241202,135600,3347972130,9600,9600,9650,9590,1197
|
|
20241202,135500,3336484210,9650,9620,9650,9590,1324
|
|
20241202,135400,3323768050,9630,9640,9640,9630,413
|
|
20241202,135300,3319790810,9650,9690,9690,9650,917
|
|
20241202,135200,3310921200,9700,9680,9700,9670,741
|
|
20241202,135100,3303752190,9670,9670,9690,9670,188
|
|
20241202,135000,3301932210,9670,9660,9670,9650,69
|
|
20241202,134900,3301265520,9660,9650,9660,9640,854
|
|
20241202,134800,3293017990,9650,9620,9650,9620,411
|
|
20241202,134700,3289054670,9610,9610,9610,9610,6
|
|
20241202,134600,3288997010,9630,9620,9630,9620,205
|
|
20241202,134500,3287024900,9620,9620,9620,9610,229
|
|
20241202,134400,3284824010,9620,9610,9620,9560,1717
|
|
20241202,134300,3268378060,9660,9620,9660,9600,492
|
|
20241202,134200,3263651230,9630,9650,9650,9630,29
|
|
20241202,134100,3263371580,9670,9640,9670,9600,701
|
|
20241202,134000,3256626400,9670,9670,9670,9660,83
|
|
20241202,133900,3255823890,9680,9690,9690,9680,198
|
|
20241202,133800,3253907060,9690,9670,9690,9670,318
|
|
20241202,133700,3250831960,9690,9690,9690,9690,0
|
|
20241202,133600,3250831960,9690,9700,9700,9690,557
|
|
20241202,133500,3245430910,9700,9680,9700,9680,305
|
|
20241202,133400,3242478070,9680,9680,9690,9680,56
|
|
20241202,133300,3241935980,9680,9670,9680,9670,396
|
|
20241202,133200,3238103710,9670,9660,9670,9650,160
|
|
20241202,133100,3236558110,9660,9640,9660,9640,253
|
|
20241202,133000,3234115990,9670,9650,9680,9650,120
|
|
20241202,132900,3232955050,9590,9620,9620,9570,1841
|
|
20241202,132800,3215314350,9630,9630,9630,9630,748
|
|
20241202,132700,3208111110,9620,9630,9630,9620,122
|
|
20241202,132600,3206936770,9620,9620,9630,9610,328
|
|
20241202,132500,3203782750,9620,9630,9630,9610,761
|
|
20241202,132400,3196466620,9630,9650,9660,9630,557
|
|
20241202,132300,3191098550,9640,9650,9650,9640,362
|
|
20241202,132200,3187605260,9660,9660,9680,9660,268
|
|
20241202,132100,3185014540,9690,9680,9690,9680,300
|
|
20241202,132000,3182109840,9680,9650,9680,9650,12
|
|
20241202,131900,3181993880,9640,9640,9640,9640,100
|
|
20241202,131800,3181029880,9640,9640,9640,9610,92
|
|
20241202,131700,3180144750,9640,9660,9670,9640,569
|
|
20241202,131600,3174650870,9680,9670,9680,9670,12
|
|
20241202,131500,3174534820,9660,9660,9670,9650,388
|
|
20241202,131400,3170784880,9670,9680,9690,9670,354
|
|
20241202,131300,3167360870,9680,9680,9680,9680,214
|
|
20241202,131200,3165289350,9680,9670,9690,9670,637
|
|
20241202,131100,3159119340,9690,9690,9690,9680,513
|
|
20241202,131000,3154150760,9670,9680,9680,9670,261
|
|
20241202,130900,3151625480,9690,9670,9690,9670,223
|
|
20241202,130800,3149468450,9670,9650,9670,9650,177
|
|
20241202,130700,3147758910,9660,9650,9660,9650,53
|
|
20241202,130600,3147246990,9660,9650,9660,9620,1068
|
|
20241202,130500,3136966630,9660,9630,9660,9630,137
|
|
20241202,130400,3135646880,9620,9630,9630,9610,1183
|
|
20241202,130300,3124272650,9640,9630,9640,9620,1002
|
|
20241202,130200,3114629220,9630,9620,9630,9620,241
|
|
20241202,130100,3112308560,9630,9640,9640,9600,96
|
|
20241202,130000,3111385890,9600,9630,9630,9600,1237
|
|
20241202,125900,3099494410,9620,9660,9680,9620,2256
|
|
20241202,125800,3077735880,9660,9680,9690,9660,690
|
|
20241202,125700,3071059870,9690,9700,9700,9680,405
|
|
20241202,125600,3067135190,9720,9710,9720,9670,643
|
|
20241202,125500,3060905100,9720,9730,9730,9720,362
|
|
20241202,125400,3057384200,9720,9730,9730,9720,481
|
|
20241202,125300,3052704570,9730,9720,9730,9720,243
|
|
20241202,125200,3050341610,9730,9730,9730,9720,760
|
|
20241202,125100,3042947520,9730,9720,9730,9720,376
|
|
20241202,125000,3039289220,9720,9740,9740,9720,225
|
|
20241202,124900,3037099580,9730,9740,9740,9730,1043
|
|
20241202,124800,3026942650,9740,9760,9760,9740,894
|
|
20241202,124700,3018224450,9750,9750,9760,9750,188
|
|
20241202,124600,3016391330,9750,9740,9750,9740,301
|
|
20241202,124500,3013457580,9750,9740,9760,9740,353
|
|
20241202,124400,3010016240,9740,9730,9740,9730,1165
|
|
20241202,124300,2998674700,9730,9740,9740,9730,443
|
|
20241202,124200,2994359900,9740,9750,9760,9740,957
|
|
20241202,124100,2985026070,9750,9750,9750,9730,482
|
|
20241202,124000,2980330810,9740,9740,9750,9730,636
|
|
20241202,123900,2974133750,9740,9720,9740,9720,547
|
|
20241202,123800,2968815610,9700,9690,9700,9690,410
|
|
20241202,123700,2964842610,9690,9710,9710,9680,1067
|
|
20241202,123600,2954500720,9710,9710,9730,9710,514
|
|
20241202,123500,2949507550,9730,9760,9760,9720,2580
|
|
20241202,123400,2924372370,9760,9750,9760,9750,163
|
|
20241202,123300,2922783100,9740,9740,9740,9740,367
|
|
20241202,123200,2919208520,9740,9770,9770,9730,696
|
|
20241202,123100,2912426980,9770,9760,9770,9750,683
|
|
20241202,123000,2905761390,9760,9740,9770,9740,285
|
|
20241202,122900,2902981930,9770,9730,9770,9730,1252
|
|
20241202,122800,2890762150,9740,9760,9770,9740,2191
|
|
20241202,122700,2869384030,9770,9760,9770,9750,329
|
|
20241202,122600,2866172550,9760,9750,9760,9750,238
|
|
20241202,122500,2863850390,9750,9730,9750,9720,252
|
|
20241202,122400,2861396030,9740,9780,9780,9740,873
|
|
20241202,122300,2852882130,9780,9770,9780,9760,540
|
|
20241202,122200,2847607710,9780,9830,9830,9780,2260
|
|
20241202,122100,2825444030,9830,9780,9830,9770,7098
|
|
20241202,122000,2755930500,9770,9720,9770,9720,6766
|
|
20241202,121900,2689931920,9730,9700,9730,9700,5568
|
|
20241202,121800,2635823640,9700,9690,9700,9690,208
|
|
20241202,121700,2633806100,9700,9690,9700,9690,734
|
|
20241202,121600,2626688400,9700,9690,9700,9690,219
|
|
20241202,121500,2624564110,9700,9700,9710,9700,563
|
|
20241202,121400,2619102010,9700,9700,9700,9700,96
|
|
20241202,121300,2618170810,9690,9690,9690,9690,211
|
|
20241202,121200,2616126220,9680,9680,9690,9680,81
|
|
20241202,121100,2615341710,9690,9690,9690,9680,513
|
|
20241202,121000,2610371430,9700,9690,9700,9690,275
|
|
20241202,120900,2607704960,9700,9720,9720,9690,479
|
|
20241202,120800,2603059000,9710,9710,9710,9710,47
|
|
20241202,120700,2602602630,9720,9680,9730,9680,4401
|
|
20241202,120600,2559840340,9680,9680,9700,9680,243
|
|
20241202,120500,2557487790,9680,9710,9710,9680,619
|
|
20241202,120400,2551488190,9710,9700,9710,9700,70
|
|
20241202,120300,2550808520,9720,9720,9720,9720,130
|
|
20241202,120200,2549544920,9700,9710,9710,9700,3244
|
|
20241202,120100,2518074010,9720,9710,9720,9710,504
|
|
20241202,120000,2513177580,9720,9690,9720,9690,324
|
|
20241202,115900,2510034360,9680,9680,9700,9680,288
|
|
20241202,115800,2507244080,9690,9660,9690,9660,21
|
|
20241202,115700,2507040620,9660,9690,9700,9660,377
|
|
20241202,115600,2503383930,9700,9720,9720,9700,328
|
|
20241202,115500,2500198950,9730,9730,9740,9730,683
|
|
20241202,115400,2493551590,9740,9720,9740,9720,1006
|
|
20241202,115300,2483757490,9730,9710,9730,9710,383
|
|
20241202,115200,2480034370,9720,9730,9730,9720,484
|
|
20241202,115100,2475325150,9730,9700,9730,9700,813
|
|
20241202,115000,2467425970,9690,9700,9700,9690,245
|
|
20241202,114900,2465049570,9700,9700,9700,9700,508
|
|
20241202,114800,2460121970,9700,9680,9700,9680,219
|
|
20241202,114700,2458001720,9680,9680,9680,9680,209
|
|
20241202,114600,2455978600,9670,9680,9680,9670,370
|
|
20241202,114500,2452399050,9670,9670,9700,9670,293
|
|
20241202,114400,2449565020,9670,9720,9730,9670,1137
|
|
20241202,114300,2438558930,9720,9740,9740,9710,1168
|
|
20241202,114200,2427202900,9730,9720,9740,9720,2420
|
|
20241202,114100,2403642430,9720,9690,9730,9680,2805
|
|
20241202,114000,2376443730,9700,9690,9700,9670,703
|
|
20241202,113900,2369629310,9700,9690,9700,9690,1702
|
|
20241202,113800,2353123260,9690,9640,9690,9640,3025
|
|
20241202,113700,2323923020,9630,9630,9630,9620,1483
|
|
20241202,113600,2309644080,9630,9610,9630,9610,347
|
|
20241202,113500,2306308410,9590,9600,9610,9590,336
|
|
20241202,113400,2303083180,9610,9610,9610,9610,181
|
|
20241202,113300,2301343770,9600,9600,9610,9600,381
|
|
20241202,113200,2297684770,9610,9590,9610,9590,314
|
|
20241202,113100,2294671450,9580,9590,9610,9580,235
|
|
20241202,113000,2292417790,9580,9610,9620,9580,246
|
|
20241202,112900,2290055980,9610,9610,9610,9610,406
|
|
20241202,112800,2286154320,9610,9610,9620,9610,348
|
|
20241202,112700,2282808840,9620,9620,9620,9620,893
|
|
20241202,112600,2274218180,9580,9600,9600,9570,1402
|
|
20241202,112500,2260767480,9610,9590,9610,9590,167
|
|
20241202,112400,2259165870,9620,9620,9620,9620,835
|
|
20241202,112300,2251133170,9570,9610,9610,9570,384
|
|
20241202,112200,2247444410,9620,9630,9630,9620,378
|
|
20241202,112100,2243806060,9630,9620,9630,9610,232
|
|
20241202,112000,2241575360,9630,9640,9650,9630,1063
|
|
20241202,111900,2231326760,9650,9630,9650,9630,303
|
|
20241202,111800,2228407310,9600,9630,9630,9600,534
|
|
20241202,111700,2223274390,9610,9610,9610,9610,10
|
|
20241202,111600,2223178290,9610,9640,9640,9610,330
|
|
20241202,111500,2220004260,9600,9630,9650,9600,1078
|
|
20241202,111400,2209623600,9620,9610,9630,9610,537
|
|
20241202,111300,2204459830,9600,9620,9620,9600,333
|
|
20241202,111200,2201260900,9610,9610,9610,9600,563
|
|
20241202,111100,2195854860,9600,9600,9600,9600,0
|
|
20241202,111000,2195854860,9600,9600,9600,9600,172
|
|
20241202,110900,2194203660,9570,9600,9610,9570,32
|
|
20241202,110800,2193896430,9600,9590,9600,9560,150
|
|
20241202,110700,2192458310,9590,9600,9610,9590,323
|
|
20241202,110600,2189357300,9600,9600,9620,9600,400
|
|
20241202,110500,2185516240,9620,9590,9620,9590,235
|
|
20241202,110400,2183262470,9640,9590,9640,9590,423
|
|
20241202,110300,2179199440,9590,9580,9590,9580,207
|
|
20241202,110200,2177214320,9580,9560,9580,9560,231
|
|
20241202,110100,2175002170,9570,9550,9570,9550,591
|
|
20241202,110000,2169354260,9570,9570,9570,9550,423
|
|
20241202,105900,2165311980,9570,9570,9570,9570,100
|
|
20241202,105800,2164354980,9570,9570,9570,9560,314
|
|
20241202,105700,2161351850,9570,9550,9580,9550,476
|
|
20241202,105600,2156796470,9550,9540,9550,9540,212
|
|
20241202,105500,2154772260,9540,9540,9540,9510,341
|
|
20241202,105400,2151524410,9540,9510,9540,9510,503
|
|
20241202,105300,2146738340,9520,9530,9530,9520,508
|
|
20241202,105200,2141900480,9530,9530,9540,9530,612
|
|
20241202,105100,2136067930,9540,9580,9580,9540,498
|
|
20241202,105000,2131313050,9530,9580,9580,9530,289
|
|
20241202,104900,2128549630,9540,9550,9550,9540,642
|
|
20241202,104800,2122420590,9550,9530,9550,9530,41
|
|
20241202,104700,2122029380,9530,9510,9530,9510,328
|
|
20241202,104600,2118906700,9510,9540,9540,9510,257
|
|
20241202,104500,2116460500,9540,9520,9540,9500,284
|
|
20241202,104400,2113756990,9530,9530,9540,9500,672
|
|
20241202,104300,2107366040,9530,9540,9540,9530,40
|
|
20241202,104200,2106984830,9550,9590,9590,9540,853
|
|
20241202,104100,2098823920,9600,9600,9600,9600,279
|
|
20241202,104000,2096145520,9600,9590,9600,9590,733
|
|
20241202,103900,2089113870,9600,9620,9640,9600,914
|
|
20241202,103800,2080331580,9640,9640,9640,9620,970
|
|
20241202,103700,2070993560,9640,9640,9640,9610,265
|
|
20241202,103600,2068443880,9640,9620,9640,9620,858
|
|
20241202,103500,2060177510,9620,9620,9620,9620,100
|
|
20241202,103400,2059215510,9590,9590,9600,9590,214
|
|
20241202,103300,2057161630,9620,9590,9620,9560,666
|
|
20241202,103200,2050757270,9600,9600,9620,9600,474
|
|
20241202,103100,2046204010,9610,9590,9610,9590,332
|
|
20241202,103000,2043017830,9600,9540,9610,9540,55
|
|
20241202,102900,2042492070,9510,9520,9520,9510,55
|
|
20241202,102800,2041968480,9520,9510,9520,9510,633
|
|
20241202,102700,2035946000,9510,9530,9570,9510,1068
|
|
20241202,102600,2025781450,9540,9540,9540,9540,314
|
|
20241202,102500,2022785890,9610,9510,9620,9510,777
|
|
20241202,102400,2015360050,9490,9530,9560,9490,1276
|
|
20241202,102300,2003228070,9530,9540,9540,9530,771
|
|
20241202,102200,1995878320,9530,9530,9540,9530,373
|
|
20241202,102100,1992322450,9540,9550,9550,9530,615
|
|
20241202,102000,1986455450,9550,9560,9560,9550,541
|
|
20241202,101900,1981285420,9620,9540,9630,9540,157
|
|
20241202,101800,1979785020,9550,9620,9660,9550,2916
|
|
20241202,101700,1951865880,9620,9670,9670,9620,904
|
|
20241202,101600,1943147960,9660,9670,9670,9660,157
|
|
20241202,101500,1941631240,9670,9690,9690,9660,517
|
|
20241202,101400,1936632300,9690,9700,9700,9690,1213
|
|
20241202,101300,1924868400,9700,9720,9720,9690,2605
|
|
20241202,101200,1899561310,9760,9760,9760,9720,3011
|
|
20241202,101100,1870201630,9750,9730,9770,9730,4107
|
|
20241202,101000,1830123670,9730,9700,9730,9690,3129
|
|
20241202,100900,1799749650,9680,9710,9710,9680,1115
|
|
20241202,100800,1788934710,9710,9680,9710,9680,3350
|
|
20241202,100700,1756460020,9680,9680,9700,9680,3002
|
|
20241202,100600,1727396060,9680,9680,9700,9680,423
|
|
20241202,100500,1723297430,9690,9670,9690,9660,2901
|
|
20241202,100400,1695218360,9680,9670,9680,9670,225
|
|
20241202,100300,1693042450,9670,9660,9670,9660,1730
|
|
20241202,100200,1676320430,9650,9640,9660,9620,447
|
|
20241202,100100,1672008720,9640,9650,9650,9630,187
|
|
20241202,100000,1670206070,9660,9640,9660,9640,1583
|
|
20241202,095900,1654927180,9640,9640,9650,9640,1052
|
|
20241202,095800,1644777280,9650,9640,9650,9620,2231
|
|
20241202,095700,1623279080,9600,9590,9640,9590,3883
|
|
20241202,095600,1585976620,9590,9570,9590,9560,1904
|
|
20241202,095500,1567744700,9570,9590,9590,9560,598
|
|
20241202,095400,1562018620,9580,9560,9580,9550,1165
|
|
20241202,095300,1550862640,9560,9590,9600,9550,991
|
|
20241202,095200,1541394430,9590,9560,9590,9510,1787
|
|
20241202,095100,1524291090,9550,9520,9550,9520,723
|
|
20241202,095000,1517397210,9520,9520,9540,9520,545
|
|
20241202,094900,1512202810,9510,9520,9550,9510,981
|
|
20241202,094800,1502859840,9520,9500,9540,9500,662
|
|
20241202,094700,1496565040,9490,9490,9550,9490,543
|
|
20241202,094600,1491398440,9490,9560,9560,9460,6395
|
|
20241202,094500,1430532090,9560,9570,9580,9560,2275
|
|
20241202,094400,1408779210,9580,9590,9590,9550,3857
|
|
20241202,094300,1371851380,9580,9600,9620,9580,1730
|
|
20241202,094200,1355250380,9600,9590,9600,9550,1364
|
|
20241202,094100,1342206210,9580,9600,9620,9550,2140
|
|
20241202,094000,1321703980,9600,9650,9650,9600,2736
|
|
20241202,093900,1295390580,9670,9710,9710,9650,2976
|
|
20241202,093800,1266598320,9720,9750,9750,9720,4140
|
|
20241202,093700,1226322620,9750,9660,9750,9660,6939
|
|
20241202,093600,1158840690,9660,9620,9660,9620,1915
|
|
20241202,093500,1140352680,9610,9670,9670,9610,1520
|
|
20241202,093400,1125682910,9670,9610,9670,9580,2006
|
|
20241202,093300,1106403820,9590,9630,9630,9580,2875
|
|
20241202,093200,1078788660,9630,9630,9680,9600,2227
|
|
20241202,093100,1057301320,9630,9640,9650,9590,3695
|
|
20241202,093000,1021797640,9660,9610,9660,9600,2702
|
|
20241202,092900,995811950,9610,9690,9700,9610,5963
|
|
20241202,092800,938293590,9690,9720,9790,9680,14405
|
|
20241202,092700,797976790,9720,9710,9720,9700,3445
|
|
20241202,092600,764539030,9720,9710,9740,9670,6524
|
|
20241202,092500,701221080,9720,9660,9720,9630,13242
|
|
20241202,092400,572990520,9650,9600,9660,9540,7009
|
|
20241202,092300,505606630,9600,9540,9630,9460,4550
|
|
20241202,092200,462128580,9540,9580,9630,9500,5804
|
|
20241202,092100,406559720,9600,9380,9620,9380,12717
|
|
20241202,092000,285652000,9380,9350,9380,9350,1481
|
|
20241202,091900,271776910,9350,9300,9350,9300,431
|
|
20241202,091800,267768560,9300,9300,9350,9300,652
|
|
20241202,091700,261685230,9300,9340,9340,9270,1142
|
|
20241202,091600,251083280,9290,9340,9360,9290,6925
|
|
20241202,091500,186669990,9340,9340,9370,9340,414
|
|
20241202,091400,182801130,9340,9320,9370,9320,1414
|
|
20241202,091300,169598960,9320,9330,9330,9290,493
|
|
20241202,091200,165011000,9340,9340,9340,9330,1115
|
|
20241202,091100,154607690,9380,9390,9390,9380,35
|
|
20241202,091000,154279060,9310,9380,9390,9280,758
|
|
20241202,090900,147180290,9320,9330,9400,9270,384
|
|
20241202,090800,143600060,9400,9300,9400,9300,167
|
|
20241202,090700,142040290,9350,9390,9400,9350,690
|
|
20241202,090600,135557080,9400,9390,9400,9350,1508
|
|
20241202,090500,121412200,9380,9440,9450,9380,1605
|
|
20241202,090400,106272660,9450,9380,9460,9360,2837
|
|
20241202,090300,79574130,9370,9330,9370,9280,2682
|
|
20241202,090200,54532080,9330,9340,9340,9280,404
|
|
20241202,090100,50767040,9340,9120,9350,9120,2753
|
|
20241202,090000,25290140,9170,9180,9180,9120,2460
|