584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,184000,4787395620,17420,17420,17420,17420,0
|
|
20241206,183900,4787395620,17420,17420,17420,17420,0
|
|
20241206,183800,4787395620,17420,17420,17420,17420,0
|
|
20241206,183700,4787395620,17420,17420,17420,17420,0
|
|
20241206,183600,4787395620,17420,17420,17420,17420,0
|
|
20241206,183500,4787395620,17420,17420,17420,17420,0
|
|
20241206,183400,4787395620,17420,17420,17420,17420,0
|
|
20241206,183300,4787395620,17420,17420,17420,17420,0
|
|
20241206,183200,4787395620,17420,17420,17420,17420,0
|
|
20241206,183100,4787395620,17420,17420,17420,17420,0
|
|
20241206,183000,4787395620,17420,17420,17420,17420,0
|
|
20241206,182900,4787395620,17420,17420,17420,17420,0
|
|
20241206,182800,4787395620,17420,17420,17420,17420,0
|
|
20241206,182700,4787395620,17420,17420,17420,17420,0
|
|
20241206,182600,4787395620,17420,17420,17420,17420,0
|
|
20241206,182500,4787395620,17420,17420,17420,17420,0
|
|
20241206,182400,4787395620,17420,17420,17420,17420,0
|
|
20241206,182300,4787395620,17420,17420,17420,17420,0
|
|
20241206,182200,4787395620,17420,17420,17420,17420,0
|
|
20241206,182100,4787395620,17420,17420,17420,17420,0
|
|
20241206,182000,4787395620,17420,17420,17420,17420,0
|
|
20241206,181900,4787395620,17420,17420,17420,17420,0
|
|
20241206,181800,4787395620,17420,17420,17420,17420,0
|
|
20241206,181700,4787395620,17420,17420,17420,17420,0
|
|
20241206,181600,4787395620,17420,17420,17420,17420,0
|
|
20241206,181500,4787395620,17420,17420,17420,17420,0
|
|
20241206,181400,4787395620,17420,17420,17420,17420,0
|
|
20241206,181300,4787395620,17420,17420,17420,17420,0
|
|
20241206,181200,4787395620,17420,17420,17420,17420,0
|
|
20241206,181100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,181000,4787395620,17420,17420,17420,17420,0
|
|
20241206,180900,4787395620,17420,17420,17420,17420,0
|
|
20241206,180800,4787395620,17420,17420,17420,17420,0
|
|
20241206,180700,4787395620,17420,17420,17420,17420,0
|
|
20241206,180600,4787395620,17420,17420,17420,17420,0
|
|
20241206,180500,4787395620,17420,17420,17420,17420,0
|
|
20241206,180400,4787395620,17420,17420,17420,17420,0
|
|
20241206,180300,4787395620,17420,17420,17420,17420,0
|
|
20241206,180200,4787395620,17420,17420,17420,17420,0
|
|
20241206,180100,4787395620,17420,17420,17420,17420,0
|
|
20241206,180000,4787395620,17420,17420,17420,17420,0
|
|
20241206,175900,4787395620,17420,17420,17420,17420,0
|
|
20241206,175800,4787395620,17420,17420,17420,17420,0
|
|
20241206,175700,4787395620,17420,17420,17420,17420,0
|
|
20241206,175600,4787395620,17420,17420,17420,17420,0
|
|
20241206,175500,4787395620,17420,17420,17420,17420,0
|
|
20241206,175400,4787395620,17420,17420,17420,17420,0
|
|
20241206,175300,4787395620,17420,17420,17420,17420,0
|
|
20241206,175200,4787395620,17420,17420,17420,17420,0
|
|
20241206,175100,4787395620,17420,17420,17420,17420,0
|
|
20241206,175000,4787395620,17420,17420,17420,17420,0
|
|
20241206,174900,4787395620,17420,17420,17420,17420,0
|
|
20241206,174800,4787395620,17420,17420,17420,17420,0
|
|
20241206,174700,4787395620,17420,17420,17420,17420,0
|
|
20241206,174600,4787395620,17420,17420,17420,17420,0
|
|
20241206,174500,4787395620,17420,17420,17420,17420,0
|
|
20241206,174400,4787395620,17420,17420,17420,17420,0
|
|
20241206,174300,4787395620,17420,17420,17420,17420,0
|
|
20241206,174200,4787395620,17420,17420,17420,17420,0
|
|
20241206,174100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,174000,4787395620,17420,17420,17420,17420,0
|
|
20241206,173900,4787395620,17420,17420,17420,17420,0
|
|
20241206,173800,4787395620,17420,17420,17420,17420,0
|
|
20241206,173700,4787395620,17420,17420,17420,17420,0
|
|
20241206,173600,4787395620,17420,17420,17420,17420,0
|
|
20241206,173500,4787395620,17420,17420,17420,17420,0
|
|
20241206,173400,4787395620,17420,17420,17420,17420,0
|
|
20241206,173300,4787395620,17420,17420,17420,17420,0
|
|
20241206,173200,4787395620,17420,17420,17420,17420,0
|
|
20241206,173100,4787395620,17420,17420,17420,17420,0
|
|
20241206,173000,4787395620,17420,17420,17420,17420,0
|
|
20241206,172900,4787395620,17420,17420,17420,17420,0
|
|
20241206,172800,4787395620,17420,17420,17420,17420,0
|
|
20241206,172700,4787395620,17420,17420,17420,17420,0
|
|
20241206,172600,4787395620,17420,17420,17420,17420,0
|
|
20241206,172500,4787395620,17420,17420,17420,17420,0
|
|
20241206,172400,4787395620,17420,17420,17420,17420,0
|
|
20241206,172300,4787395620,17420,17420,17420,17420,0
|
|
20241206,172200,4787395620,17420,17420,17420,17420,0
|
|
20241206,172100,4787395620,17420,17420,17420,17420,0
|
|
20241206,172000,4787395620,17420,17420,17420,17420,0
|
|
20241206,171900,4787395620,17420,17420,17420,17420,0
|
|
20241206,171800,4787395620,17420,17420,17420,17420,0
|
|
20241206,171700,4787395620,17420,17420,17420,17420,0
|
|
20241206,171600,4787395620,17420,17420,17420,17420,0
|
|
20241206,171500,4787395620,17420,17420,17420,17420,0
|
|
20241206,171400,4787395620,17420,17420,17420,17420,0
|
|
20241206,171300,4787395620,17420,17420,17420,17420,0
|
|
20241206,171200,4787395620,17420,17420,17420,17420,0
|
|
20241206,171100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,171000,4787395620,17420,17420,17420,17420,0
|
|
20241206,170900,4787395620,17420,17420,17420,17420,0
|
|
20241206,170800,4787395620,17420,17420,17420,17420,0
|
|
20241206,170700,4787395620,17420,17420,17420,17420,0
|
|
20241206,170600,4787395620,17420,17420,17420,17420,0
|
|
20241206,170500,4787395620,17420,17420,17420,17420,0
|
|
20241206,170400,4787395620,17420,17420,17420,17420,0
|
|
20241206,170300,4787395620,17420,17420,17420,17420,0
|
|
20241206,170200,4787395620,17420,17420,17420,17420,0
|
|
20241206,170100,4787395620,17420,17420,17420,17420,0
|
|
20241206,170000,4787395620,17420,17420,17420,17420,0
|
|
20241206,165900,4787395620,17420,17420,17420,17420,0
|
|
20241206,165800,4787395620,17420,17420,17420,17420,0
|
|
20241206,165700,4787395620,17420,17420,17420,17420,0
|
|
20241206,165600,4787395620,17420,17420,17420,17420,0
|
|
20241206,165500,4787395620,17420,17420,17420,17420,0
|
|
20241206,165400,4787395620,17420,17420,17420,17420,0
|
|
20241206,165300,4787395620,17420,17420,17420,17420,0
|
|
20241206,165200,4787395620,17420,17420,17420,17420,0
|
|
20241206,165100,4787395620,17420,17420,17420,17420,0
|
|
20241206,165000,4787395620,17420,17420,17420,17420,0
|
|
20241206,164900,4787395620,17420,17420,17420,17420,0
|
|
20241206,164800,4787395620,17420,17420,17420,17420,0
|
|
20241206,164700,4787395620,17420,17420,17420,17420,0
|
|
20241206,164600,4787395620,17420,17420,17420,17420,0
|
|
20241206,164500,4787395620,17420,17420,17420,17420,0
|
|
20241206,164400,4787395620,17420,17420,17420,17420,0
|
|
20241206,164300,4787395620,17420,17420,17420,17420,0
|
|
20241206,164200,4787395620,17420,17420,17420,17420,0
|
|
20241206,164100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,164000,4787395620,17420,17420,17420,17420,0
|
|
20241206,163900,4787395620,17420,17420,17420,17420,0
|
|
20241206,163800,4787395620,17420,17420,17420,17420,0
|
|
20241206,163700,4787395620,17420,17420,17420,17420,0
|
|
20241206,163600,4787395620,17420,17420,17420,17420,0
|
|
20241206,163500,4787395620,17420,17420,17420,17420,0
|
|
20241206,163400,4787395620,17420,17420,17420,17420,0
|
|
20241206,163300,4787395620,17420,17420,17420,17420,0
|
|
20241206,163200,4787395620,17420,17420,17420,17420,0
|
|
20241206,163100,4787395620,17420,17420,17420,17420,0
|
|
20241206,163000,4787395620,17420,17420,17420,17420,0
|
|
20241206,162900,4787395620,17420,17420,17420,17420,0
|
|
20241206,162800,4787395620,17420,17420,17420,17420,0
|
|
20241206,162700,4787395620,17420,17420,17420,17420,0
|
|
20241206,162600,4787395620,17420,17420,17420,17420,0
|
|
20241206,162500,4787395620,17420,17420,17420,17420,0
|
|
20241206,162400,4787395620,17420,17420,17420,17420,0
|
|
20241206,162300,4787395620,17420,17420,17420,17420,0
|
|
20241206,162200,4787395620,17420,17420,17420,17420,0
|
|
20241206,162100,4787395620,17420,17420,17420,17420,0
|
|
20241206,162000,4787395620,17420,17420,17420,17420,0
|
|
20241206,161900,4787395620,17420,17420,17420,17420,0
|
|
20241206,161800,4787395620,17420,17420,17420,17420,0
|
|
20241206,161700,4787395620,17420,17420,17420,17420,0
|
|
20241206,161600,4787395620,17420,17420,17420,17420,0
|
|
20241206,161500,4787395620,17420,17420,17420,17420,0
|
|
20241206,161400,4787395620,17420,17420,17420,17420,0
|
|
20241206,161300,4787395620,17420,17420,17420,17420,0
|
|
20241206,161200,4787395620,17420,17420,17420,17420,0
|
|
20241206,161100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,161000,4787395620,17420,17420,17420,17420,0
|
|
20241206,160900,4787395620,17420,17420,17420,17420,0
|
|
20241206,160800,4787395620,17420,17420,17420,17420,0
|
|
20241206,160700,4787395620,17420,17420,17420,17420,0
|
|
20241206,160600,4787395620,17420,17420,17420,17420,0
|
|
20241206,160500,4787395620,17420,17420,17420,17420,0
|
|
20241206,160400,4787395620,17420,17420,17420,17420,0
|
|
20241206,160300,4787395620,17420,17420,17420,17420,0
|
|
20241206,160200,4787395620,17420,17420,17420,17420,0
|
|
20241206,160100,4787395620,17420,17420,17420,17420,0
|
|
20241206,160000,4787395620,17420,17420,17420,17420,0
|
|
20241206,155900,4787395620,17420,17420,17420,17420,0
|
|
20241206,155800,4787395620,17420,17420,17420,17420,0
|
|
20241206,155700,4787395620,17420,17420,17420,17420,0
|
|
20241206,155600,4787395620,17420,17420,17420,17420,0
|
|
20241206,155500,4787395620,17420,17420,17420,17420,0
|
|
20241206,155400,4787395620,17420,17420,17420,17420,0
|
|
20241206,155300,4787395620,17420,17420,17420,17420,0
|
|
20241206,155200,4787395620,17420,17420,17420,17420,0
|
|
20241206,155100,4787395620,17420,17420,17420,17420,0
|
|
20241206,155000,4787395620,17420,17420,17420,17420,0
|
|
20241206,154900,4787395620,17420,17420,17420,17420,0
|
|
20241206,154800,4787395620,17420,17420,17420,17420,0
|
|
20241206,154700,4787395620,17420,17420,17420,17420,0
|
|
20241206,154600,4787395620,17420,17420,17420,17420,0
|
|
20241206,154500,4787395620,17420,17420,17420,17420,0
|
|
20241206,154400,4787395620,17420,17420,17420,17420,0
|
|
20241206,154300,4787395620,17420,17420,17420,17420,0
|
|
20241206,154200,4787395620,17420,17420,17420,17420,0
|
|
20241206,154100,4787395620,17420,17420,17420,17420,3430
|
|
20241206,154000,4787395620,17420,17420,17420,17420,0
|
|
20241206,153900,4787395620,17420,17420,17420,17420,0
|
|
20241206,153800,4787395620,17420,17420,17420,17420,0
|
|
20241206,153700,4787395620,17420,17420,17420,17420,0
|
|
20241206,153600,4787395620,17420,17420,17420,17420,0
|
|
20241206,153500,4787395620,17420,17420,17420,17420,0
|
|
20241206,153400,4787395620,17420,17420,17420,17420,0
|
|
20241206,153300,4787395620,17420,17420,17420,17420,0
|
|
20241206,153200,4787395620,17420,17420,17420,17420,0
|
|
20241206,153100,4787395620,17420,17420,17420,17420,0
|
|
20241206,153000,4787395620,17420,17420,17420,17420,3430
|
|
20241206,152900,4727645020,17430,17430,17430,17430,0
|
|
20241206,152800,4727645020,17430,17430,17430,17430,0
|
|
20241206,152700,4727645020,17430,17430,17430,17430,0
|
|
20241206,152600,4727645020,17430,17430,17430,17430,0
|
|
20241206,152500,4727645020,17430,17430,17430,17430,0
|
|
20241206,152400,4727645020,17430,17430,17430,17430,0
|
|
20241206,152300,4727645020,17430,17430,17430,17430,0
|
|
20241206,152200,4727645020,17430,17430,17430,17430,0
|
|
20241206,152100,4727645020,17430,17430,17430,17430,0
|
|
20241206,152000,4727645020,17430,17430,17430,17430,0
|
|
20241206,151900,4727645020,17430,17430,17450,17410,1193
|
|
20241206,151800,4706857790,17420,17440,17450,17420,1977
|
|
20241206,151700,4672408140,17440,17440,17450,17430,260
|
|
20241206,151600,4667872530,17440,17430,17450,17430,51
|
|
20241206,151500,4666983530,17450,17430,17450,17430,229
|
|
20241206,151400,4662989430,17430,17440,17440,17430,321
|
|
20241206,151300,4657393150,17430,17430,17440,17420,259
|
|
20241206,151200,4652878810,17440,17430,17450,17420,211
|
|
20241206,151100,4649201400,17430,17420,17430,17420,363
|
|
20241206,151000,4642876650,17420,17420,17430,17400,793
|
|
20241206,150900,4629063030,17420,17430,17450,17420,264
|
|
20241206,150800,4624461320,17430,17440,17450,17400,816
|
|
20241206,150700,4610245820,17440,17440,17440,17420,158
|
|
20241206,150600,4607491870,17440,17430,17450,17420,559
|
|
20241206,150500,4597747540,17430,17440,17450,17420,511
|
|
20241206,150400,4588840180,17430,17400,17460,17400,789
|
|
20241206,150300,4575089370,17400,17400,17410,17390,317
|
|
20241206,150200,4569574230,17400,17400,17410,17390,237
|
|
20241206,150100,4565450320,17390,17400,17410,17390,229
|
|
20241206,150000,4561466620,17390,17400,17430,17390,318
|
|
20241206,145900,4555931230,17400,17420,17430,17390,459
|
|
20241206,145800,4547942140,17430,17410,17440,17390,507
|
|
20241206,145700,4539110590,17410,17390,17410,17370,760
|
|
20241206,145600,4525891500,17380,17380,17400,17360,547
|
|
20241206,145500,4516384500,17380,17400,17410,17380,365
|
|
20241206,145400,4510036390,17400,17400,17410,17380,419
|
|
20241206,145300,4502747310,17400,17390,17400,17370,285
|
|
20241206,145200,4497791280,17360,17340,17400,17340,909
|
|
20241206,145100,4482008930,17340,17370,17370,17340,207
|
|
20241206,145000,4478416390,17350,17370,17370,17350,282
|
|
20241206,144900,4473522000,17360,17360,17380,17350,908
|
|
20241206,144800,4457752670,17360,17360,17370,17350,532
|
|
20241206,144700,4448519480,17360,17360,17370,17360,312
|
|
20241206,144600,4443102850,17370,17360,17370,17350,426
|
|
20241206,144500,4435708990,17360,17340,17360,17330,904
|
|
20241206,144400,4420029910,17340,17340,17350,17340,451
|
|
20241206,144300,4412209270,17340,17350,17350,17340,364
|
|
20241206,144200,4405896760,17350,17360,17360,17340,269
|
|
20241206,144100,4401230950,17340,17350,17360,17330,846
|
|
20241206,144000,4386556880,17340,17340,17360,17340,351
|
|
20241206,143900,4380468710,17360,17350,17370,17340,421
|
|
20241206,143800,4373163470,17340,17350,17380,17340,621
|
|
20241206,143700,4362387030,17360,17370,17390,17360,367
|
|
20241206,143600,4356014380,17370,17410,17410,17360,227
|
|
20241206,143500,4352066850,17410,17390,17410,17390,301
|
|
20241206,143400,4346830530,17390,17370,17400,17360,475
|
|
20241206,143300,4338577330,17380,17380,17380,17360,377
|
|
20241206,143200,4332030130,17370,17360,17380,17360,324
|
|
20241206,143100,4326403960,17360,17350,17360,17350,118
|
|
20241206,143000,4324355740,17370,17360,17380,17360,613
|
|
20241206,142900,4313711640,17360,17370,17370,17350,319
|
|
20241206,142800,4308175900,17370,17370,17370,17350,172
|
|
20241206,142700,4305190780,17360,17380,17380,17350,588
|
|
20241206,142600,4294982130,17370,17360,17380,17350,382
|
|
20241206,142500,4288352010,17360,17370,17370,17350,251
|
|
20241206,142400,4283994350,17350,17370,17370,17350,274
|
|
20241206,142300,4279238770,17350,17380,17400,17350,435
|
|
20241206,142200,4271682600,17380,17350,17390,17350,449
|
|
20241206,142100,4263882820,17370,17370,17380,17350,301
|
|
20241206,142000,4258656960,17360,17380,17390,17360,354
|
|
20241206,141900,4252506390,17380,17360,17390,17360,291
|
|
20241206,141800,4247450870,17370,17350,17370,17340,542
|
|
20241206,141700,4238045450,17350,17350,17350,17340,365
|
|
20241206,141600,4231714970,17350,17340,17350,17340,434
|
|
20241206,141500,4224188410,17350,17350,17350,17340,891
|
|
20241206,141400,4208734150,17340,17350,17350,17340,413
|
|
20241206,141300,4201569870,17350,17350,17360,17350,573
|
|
20241206,141200,4191627920,17350,17360,17360,17350,242
|
|
20241206,141100,4187427670,17360,17400,17400,17350,331
|
|
20241206,141000,4181681710,17400,17330,17400,17320,368
|
|
20241206,140900,4175297170,17340,17320,17360,17320,484
|
|
20241206,140800,4166899070,17320,17320,17330,17310,489
|
|
20241206,140700,4158429240,17320,17320,17330,17310,438
|
|
20241206,140600,4150842570,17330,17330,17330,17320,259
|
|
20241206,140500,4146355380,17320,17310,17320,17300,821
|
|
20241206,140400,4132146050,17310,17340,17340,17300,1099
|
|
20241206,140300,4113103740,17340,17350,17350,17340,237
|
|
20241206,140200,4108993440,17340,17360,17360,17340,302
|
|
20241206,140100,4103753450,17360,17360,17360,17350,540
|
|
20241206,140000,4094381640,17360,17350,17360,17350,228
|
|
20241206,135900,4090425260,17350,17340,17350,17340,515
|
|
20241206,135800,4081490610,17340,17360,17360,17340,318
|
|
20241206,135700,4075972960,17350,17350,17360,17340,1036
|
|
20241206,135600,4057999720,17350,17360,17370,17350,748
|
|
20241206,135500,4045016470,17360,17380,17380,17360,374
|
|
20241206,135400,4038522640,17380,17380,17390,17370,284
|
|
20241206,135300,4033587680,17390,17390,17400,17370,900
|
|
20241206,135200,4017936490,17390,17410,17410,17380,596
|
|
20241206,135100,4007563180,17400,17410,17410,17400,456
|
|
20241206,135000,3999627130,17410,17420,17430,17400,474
|
|
20241206,134900,3991372250,17420,17400,17420,17400,422
|
|
20241206,134800,3984027080,17390,17350,17410,17330,890
|
|
20241206,134700,3968576200,17340,17340,17340,17330,266
|
|
20241206,134600,3963964690,17340,17320,17340,17310,379
|
|
20241206,134500,3957397400,17320,17330,17340,17310,569
|
|
20241206,134400,3947538990,17320,17310,17330,17310,274
|
|
20241206,134300,3942793570,17300,17310,17320,17300,326
|
|
20241206,134200,3937149450,17310,17310,17320,17300,260
|
|
20241206,134100,3932650460,17310,17360,17370,17300,651
|
|
20241206,134000,3921366970,17360,17350,17370,17350,213
|
|
20241206,133900,3917670080,17380,17310,17380,17310,599
|
|
20241206,133800,3907288560,17320,17390,17440,17310,2065
|
|
20241206,133700,3871382690,17390,17330,17390,17330,527
|
|
20241206,133600,3862231490,17330,17290,17340,17280,623
|
|
20241206,133500,3851440130,17290,17270,17300,17260,486
|
|
20241206,133400,3843040570,17260,17260,17290,17260,255
|
|
20241206,133300,3838637010,17230,17230,17300,17220,2257
|
|
20241206,133200,3799705610,17220,17230,17240,17190,463
|
|
20241206,133100,3791734160,17230,17210,17230,17200,437
|
|
20241206,133000,3784214700,17190,17200,17200,17190,443
|
|
20241206,132900,3776597300,17190,17200,17200,17190,400
|
|
20241206,132800,3769720140,17200,17190,17200,17180,286
|
|
20241206,132700,3764805100,17190,17230,17230,17180,602
|
|
20241206,132600,3754447680,17220,17270,17270,17220,745
|
|
20241206,132500,3741597420,17270,17220,17290,17210,288
|
|
20241206,132400,3736632120,17200,17190,17230,17190,511
|
|
20241206,132300,3727840650,17190,17180,17220,17180,923
|
|
20241206,132200,3711966810,17190,17170,17200,17160,277
|
|
20241206,132100,3707208060,17170,17170,17200,17160,370
|
|
20241206,132000,3700854100,17170,17150,17170,17130,746
|
|
20241206,131900,3688067220,17150,17180,17180,17130,320
|
|
20241206,131800,3682580670,17150,17170,17170,17130,406
|
|
20241206,131700,3675615870,17170,17180,17180,17150,433
|
|
20241206,131600,3668182210,17190,17200,17210,17180,294
|
|
20241206,131500,3663126140,17180,17180,17210,17180,335
|
|
20241206,131400,3657366340,17180,17170,17200,17170,233
|
|
20241206,131300,3653361750,17180,17190,17220,17160,467
|
|
20241206,131200,3645338250,17180,17180,17220,17170,387
|
|
20241206,131100,3638682470,17180,17210,17220,17170,281
|
|
20241206,131000,3633851230,17210,17280,17280,17200,314
|
|
20241206,130900,3628443350,17220,17220,17290,17200,1033
|
|
20241206,130800,3610646170,17200,17200,17230,17180,875
|
|
20241206,130700,3595591940,17200,17220,17220,17200,479
|
|
20241206,130600,3587347670,17230,17210,17230,17210,242
|
|
20241206,130500,3583181720,17210,17240,17240,17210,911
|
|
20241206,130400,3567485250,17240,17270,17280,17240,1086
|
|
20241206,130300,3548747050,17280,17290,17300,17270,1155
|
|
20241206,130200,3528780160,17290,17320,17320,17290,5318
|
|
20241206,130100,3436794030,17310,17320,17320,17310,215
|
|
20241206,130000,3433072210,17320,17310,17320,17310,228
|
|
20241206,125900,3429124710,17310,17330,17330,17310,267
|
|
20241206,125800,3424501750,17330,17330,17340,17320,150
|
|
20241206,125700,3421902950,17340,17330,17340,17320,335
|
|
20241206,125600,3416097480,17330,17330,17340,17320,313
|
|
20241206,125500,3410674310,17330,17320,17330,17320,325
|
|
20241206,125400,3405045060,17330,17310,17330,17310,693
|
|
20241206,125300,3393046270,17310,17310,17330,17310,45
|
|
20241206,125200,3392266990,17310,17320,17330,17310,738
|
|
20241206,125100,3379488590,17310,17340,17340,17310,827
|
|
20241206,125000,3365160260,17340,17340,17350,17330,249
|
|
20241206,124900,3360844780,17350,17340,17350,17330,301
|
|
20241206,124800,3355624820,17340,17370,17370,17340,300
|
|
20241206,124700,3350420930,17350,17370,17370,17340,146
|
|
20241206,124600,3347887160,17370,17350,17370,17340,193
|
|
20241206,124500,3344539260,17340,17390,17390,17340,180
|
|
20241206,124400,3341414760,17390,17350,17390,17350,243
|
|
20241206,124300,3337196380,17360,17360,17360,17350,115
|
|
20241206,124200,3335200900,17360,17360,17370,17360,263
|
|
20241206,124100,3330633890,17350,17370,17370,17350,382
|
|
20241206,124000,3324002090,17370,17390,17400,17370,261
|
|
20241206,123900,3319466500,17380,17390,17410,17380,298
|
|
20241206,123800,3314283590,17380,17400,17400,17380,196
|
|
20241206,123700,3310876270,17390,17400,17410,17390,201
|
|
20241206,123600,3307380080,17400,17400,17400,17380,161
|
|
20241206,123500,3304580260,17400,17370,17400,17370,250
|
|
20241206,123400,3300235760,17390,17380,17390,17360,1003
|
|
20241206,123300,3282807490,17380,17370,17380,17360,200
|
|
20241206,123200,3279334670,17370,17370,17380,17360,299
|
|
20241206,123100,3274141020,17380,17380,17380,17370,209
|
|
20241206,123000,3270509850,17380,17390,17390,17380,81
|
|
20241206,122900,3269101870,17370,17380,17390,17370,262
|
|
20241206,122800,3264549560,17380,17380,17380,17360,257
|
|
20241206,122700,3260084810,17380,17380,17400,17380,193
|
|
20241206,122600,3256728770,17380,17360,17380,17350,428
|
|
20241206,122500,3249300020,17360,17360,17360,17350,247
|
|
20241206,122400,3245014370,17360,17360,17370,17350,125
|
|
20241206,122300,3242844760,17370,17370,17370,17350,257
|
|
20241206,122200,3238383090,17370,17380,17390,17350,159
|
|
20241206,122100,3235621760,17380,17370,17390,17370,644
|
|
20241206,122000,3224430430,17380,17390,17390,17350,172
|
|
20241206,121900,3221442760,17380,17370,17400,17370,301
|
|
20241206,121800,3216210100,17370,17350,17390,17350,281
|
|
20241206,121700,3211329600,17350,17360,17370,17350,217
|
|
20241206,121600,3207563480,17360,17370,17380,17350,137
|
|
20241206,121500,3205184890,17370,17370,17370,17360,311
|
|
20241206,121400,3199784230,17370,17360,17370,17360,193
|
|
20241206,121300,3196433490,17360,17380,17380,17360,201
|
|
20241206,121200,3192942350,17380,17370,17380,17360,189
|
|
20241206,121100,3189660130,17370,17400,17400,17360,170
|
|
20241206,121000,3186707300,17400,17370,17400,17350,913
|
|
20241206,120900,3170851510,17370,17360,17390,17360,622
|
|
20241206,120800,3160042140,17350,17370,17370,17350,626
|
|
20241206,120700,3149170600,17370,17360,17370,17350,234
|
|
20241206,120600,3145108450,17360,17350,17370,17350,1046
|
|
20241206,120500,3126954290,17350,17330,17350,17330,210
|
|
20241206,120400,3123313160,17330,17340,17350,17320,167
|
|
20241206,120300,3120418890,17350,17340,17350,17330,370
|
|
20241206,120200,3114005860,17340,17330,17350,17330,254
|
|
20241206,120100,3109601980,17330,17340,17340,17330,232
|
|
20241206,120000,3105580770,17340,17340,17350,17330,251
|
|
20241206,115900,3101228160,17340,17330,17350,17330,486
|
|
20241206,115800,3092802510,17330,17340,17350,17330,512
|
|
20241206,115700,3083926040,17350,17350,17360,17340,182
|
|
20241206,115600,3080767830,17340,17340,17350,17330,580
|
|
20241206,115500,3070713550,17340,17330,17340,17320,228
|
|
20241206,115400,3066763830,17310,17340,17340,17310,207
|
|
20241206,115300,3063177500,17310,17360,17360,17310,174
|
|
20241206,115200,3060164190,17370,17320,17370,17310,353
|
|
20241206,115100,3054039450,17330,17350,17350,17310,847
|
|
20241206,115000,3039366360,17350,17380,17380,17350,727
|
|
20241206,114900,3026751540,17380,17380,17380,17370,238
|
|
20241206,114800,3022616590,17390,17410,17420,17380,528
|
|
20241206,114700,3013425810,17420,17400,17420,17400,638
|
|
20241206,114600,3002319520,17400,17400,17410,17380,228
|
|
20241206,114500,2998352130,17400,17400,17420,17380,1171
|
|
20241206,114400,2977973050,17400,17370,17400,17360,227
|
|
20241206,114300,2974028980,17380,17380,17400,17350,208
|
|
20241206,114200,2970416920,17350,17400,17400,17350,392
|
|
20241206,114100,2963609000,17400,17400,17400,17360,159
|
|
20241206,114000,2960846290,17390,17420,17420,17360,345
|
|
20241206,113900,2954852560,17420,17410,17440,17370,355
|
|
20241206,113800,2948675570,17400,17400,17410,17370,361
|
|
20241206,113700,2942395470,17410,17380,17410,17370,82
|
|
20241206,113600,2940968840,17380,17380,17390,17360,579
|
|
20241206,113500,2930910080,17380,17410,17410,17360,312
|
|
20241206,113400,2925486880,17410,17410,17430,17400,684
|
|
20241206,113300,2913577000,17410,17420,17430,17400,613
|
|
20241206,113200,2902905480,17420,17410,17430,17370,901
|
|
20241206,113100,2887210880,17410,17330,17410,17330,1215
|
|
20241206,113000,2866104640,17330,17330,17340,17300,167
|
|
20241206,112900,2863212870,17300,17270,17310,17260,576
|
|
20241206,112800,2853255420,17270,17280,17280,17250,249
|
|
20241206,112700,2848957530,17280,17300,17300,17250,252
|
|
20241206,112600,2844606230,17250,17220,17270,17220,433
|
|
20241206,112500,2837139920,17220,17310,17310,17220,2195
|
|
20241206,112400,2799208540,17310,17320,17330,17290,659
|
|
20241206,112300,2787802970,17290,17280,17320,17280,190
|
|
20241206,112200,2784516820,17270,17260,17280,17260,316
|
|
20241206,112100,2779060140,17260,17270,17290,17250,217
|
|
20241206,112000,2775313300,17250,17300,17300,17250,316
|
|
20241206,111900,2769855290,17290,17310,17320,17280,297
|
|
20241206,111800,2764719430,17300,17300,17310,17260,193
|
|
20241206,111700,2761384490,17280,17260,17280,17230,474
|
|
20241206,111600,2753208210,17230,17270,17270,17220,769
|
|
20241206,111500,2739938790,17270,17300,17310,17270,260
|
|
20241206,111400,2735442220,17300,17300,17340,17290,408
|
|
20241206,111300,2728381250,17300,17300,17300,17270,231
|
|
20241206,111200,2724390630,17280,17270,17330,17270,601
|
|
20241206,111100,2713990770,17270,17240,17270,17220,122
|
|
20241206,111000,2711887860,17270,17270,17270,17220,406
|
|
20241206,110900,2704884390,17280,17320,17320,17270,177
|
|
20241206,110800,2701822730,17320,17320,17330,17290,889
|
|
20241206,110700,2686440240,17310,17310,17340,17290,952
|
|
20241206,110600,2669956030,17300,17250,17300,17230,814
|
|
20241206,110500,2655887110,17270,17230,17270,17230,427
|
|
20241206,110400,2648523880,17200,17190,17230,17150,1921
|
|
20241206,110300,2615478690,17150,17220,17220,17120,541
|
|
20241206,110200,2606182960,17100,17190,17230,17090,1608
|
|
20241206,110100,2578613610,17180,17130,17180,17120,455
|
|
20241206,110000,2570812030,17120,17060,17120,17050,903
|
|
20241206,105900,2555393590,17080,17060,17090,17060,896
|
|
20241206,105800,2540094550,17060,17110,17140,17040,3429
|
|
20241206,105700,2481551130,17130,17080,17130,17060,1571
|
|
20241206,105600,2454694910,17040,17040,17070,17020,1100
|
|
20241206,105500,2435942190,17040,17040,17070,17030,195
|
|
20241206,105400,2432619060,17070,17060,17080,17020,1070
|
|
20241206,105300,2414377080,17050,17080,17080,17030,2220
|
|
20241206,105200,2376519380,17090,17110,17120,17080,1317
|
|
20241206,105100,2353990320,17110,17120,17140,17110,370
|
|
20241206,105000,2347654570,17110,17140,17150,17110,755
|
|
20241206,104900,2334722320,17150,17180,17180,17150,179
|
|
20241206,104800,2331651670,17180,17190,17190,17170,495
|
|
20241206,104700,2323149120,17190,17170,17190,17150,574
|
|
20241206,104600,2313296120,17170,17160,17170,17150,452
|
|
20241206,104500,2305540790,17150,17200,17200,17150,538
|
|
20241206,104400,2296299830,17200,17200,17210,17180,768
|
|
20241206,104300,2283093790,17210,17240,17240,17200,895
|
|
20241206,104200,2267670370,17240,17260,17260,17240,314
|
|
20241206,104100,2262254670,17260,17290,17290,17250,769
|
|
20241206,104000,2248968610,17290,17290,17300,17290,402
|
|
20241206,103900,2242017720,17290,17320,17320,17290,788
|
|
20241206,103800,2228389050,17320,17330,17340,17310,1138
|
|
20241206,103700,2208684100,17350,17340,17360,17330,782
|
|
20241206,103600,2195120670,17330,17320,17350,17300,409
|
|
20241206,103500,2188034510,17310,17270,17310,17260,709
|
|
20241206,103400,2175776570,17250,17270,17300,17230,896
|
|
20241206,103300,2160299680,17250,17190,17260,17180,773
|
|
20241206,103200,2146981530,17190,17260,17260,17120,2501
|
|
20241206,103100,2103985580,17240,17260,17270,17230,1527
|
|
20241206,103000,2077646680,17260,17220,17270,17200,825
|
|
20241206,102900,2063415360,17210,17200,17250,17190,771
|
|
20241206,102800,2050140140,17210,17210,17210,17200,186
|
|
20241206,102700,2046940700,17220,17180,17220,17170,420
|
|
20241206,102600,2039723840,17170,17190,17190,17160,274
|
|
20241206,102500,2035019250,17190,17210,17210,17150,1798
|
|
20241206,102400,2004128490,17210,17220,17240,17210,807
|
|
20241206,102300,1990226400,17220,17210,17240,17200,1060
|
|
20241206,102200,1971971520,17210,17190,17220,17130,2320
|
|
20241206,102100,1932115260,17190,17190,17220,17180,453
|
|
20241206,102000,1924320560,17190,17210,17210,17170,844
|
|
20241206,101900,1909807300,17210,17240,17240,17210,667
|
|
20241206,101800,1898313580,17240,17200,17250,17200,1136
|
|
20241206,101700,1878746940,17210,17270,17270,17210,5710
|
|
20241206,101600,1780403310,17270,17260,17320,17230,1571
|
|
20241206,101500,1753281460,17260,17310,17320,17260,1113
|
|
20241206,101400,1734041950,17320,17370,17380,17290,2612
|
|
20241206,101300,1688759620,17380,17380,17390,17370,611
|
|
20241206,101200,1678141900,17390,17390,17400,17380,520
|
|
20241206,101100,1669101570,17390,17400,17410,17390,723
|
|
20241206,101000,1656521970,17420,17440,17440,17400,567
|
|
20241206,100900,1646649700,17450,17480,17480,17430,126
|
|
20241206,100800,1644451730,17470,17450,17480,17420,641
|
|
20241206,100700,1633269910,17450,17430,17450,17410,730
|
|
20241206,100600,1620546090,17420,17420,17440,17410,364
|
|
20241206,100500,1614203780,17410,17420,17430,17410,652
|
|
20241206,100400,1602846140,17430,17430,17460,17430,143
|
|
20241206,100300,1600352610,17450,17420,17450,17400,3190
|
|
20241206,100200,1544815380,17420,17420,17430,17410,474
|
|
20241206,100100,1536559380,17420,17440,17450,17400,358
|
|
20241206,100000,1530323950,17440,17390,17440,17380,1864
|
|
20241206,095900,1497893760,17390,17400,17400,17380,891
|
|
20241206,095800,1482397130,17400,17440,17440,17400,2131
|
|
20241206,095700,1445255480,17440,17460,17460,17440,824
|
|
20241206,095600,1430875830,17460,17460,17490,17460,718
|
|
20241206,095500,1418325510,17480,17530,17530,17420,10054
|
|
20241206,095400,1242453760,17540,17580,17580,17540,723
|
|
20241206,095300,1229760740,17580,17600,17600,17580,733
|
|
20241206,095200,1216871900,17600,17590,17600,17580,1173
|
|
20241206,095100,1196241160,17590,17600,17610,17580,675
|
|
20241206,095000,1184366950,17580,17610,17610,17570,4912
|
|
20241206,094900,1097929250,17600,17670,17670,17600,2563
|
|
20241206,094800,1052756920,17670,17670,17700,17670,1130
|
|
20241206,094700,1032781740,17670,17730,17740,17670,2176
|
|
20241206,094600,994262320,17740,17720,17800,17710,654
|
|
20241206,094500,982662200,17730,17750,17750,17710,481
|
|
20241206,094400,974131490,17750,17760,17780,17750,878
|
|
20241206,094300,958528230,17760,17750,17770,17720,145
|
|
20241206,094200,955955450,17750,17720,17760,17690,2766
|
|
20241206,094100,906935110,17720,17740,17740,17720,208
|
|
20241206,094000,903247940,17730,17700,17730,17700,245
|
|
20241206,093900,898909010,17690,17690,17740,17670,1557
|
|
20241206,093800,871366430,17700,17780,17790,17700,2151
|
|
20241206,093700,833219990,17780,17800,17800,17780,692
|
|
20241206,093600,820903600,17800,17900,17910,17800,6030
|
|
20241206,093500,713193100,17900,17920,17920,17900,4405
|
|
20241206,093400,634303990,17930,17940,17950,17930,231
|
|
20241206,093300,630160700,17930,17950,17960,17930,1743
|
|
20241206,093200,598874070,17940,17950,17960,17940,1700
|
|
20241206,093100,568367670,17960,18020,18020,17950,5786
|
|
20241206,093000,464240660,18010,18010,18020,18010,488
|
|
20241206,092900,455449790,18010,18020,18020,18010,273
|
|
20241206,092800,450532910,18020,18020,18030,18010,286
|
|
20241206,092700,445379280,18020,18030,18040,18010,122
|
|
20241206,092600,443180680,18020,18040,18070,18010,134
|
|
20241206,092500,440764440,18040,18020,18070,18010,720
|
|
20241206,092400,427773540,18020,18120,18120,18020,530
|
|
20241206,092300,418189350,18110,18090,18150,18090,365
|
|
20241206,092200,411577490,18090,17990,18090,17990,788
|
|
20241206,092100,397351440,17960,17970,18030,17930,314
|
|
20241206,092000,391712950,17970,17950,17990,17910,1876
|
|
20241206,091900,357998450,17940,17980,17980,17910,1532
|
|
20241206,091800,330516760,17990,18080,18090,17970,3330
|
|
20241206,091700,270496030,18090,18140,18140,18090,1248
|
|
20241206,091600,247889620,18150,18120,18190,18120,140
|
|
20241206,091500,245349950,18130,18150,18150,18120,166
|
|
20241206,091400,242339930,18150,18140,18200,18120,252
|
|
20241206,091300,237769760,18140,18140,18170,18130,509
|
|
20241206,091200,228530800,18140,18130,18140,18120,317
|
|
20241206,091100,222784310,18120,18120,18130,18120,67
|
|
20241206,091000,221569790,18120,18110,18170,18110,328
|
|
20241206,090900,215627620,18150,18190,18220,18110,2882
|
|
20241206,090800,163313740,18210,18170,18210,18170,369
|
|
20241206,090700,156604690,18170,18230,18230,18160,622
|
|
20241206,090600,145288780,18220,18200,18220,18140,836
|
|
20241206,090500,130108380,18210,18190,18250,18140,1578
|
|
20241206,090400,101426260,18200,18240,18270,18200,145
|
|
20241206,090300,98784320,18240,18260,18260,18200,118
|
|
20241206,090200,96635170,18200,18220,18260,18160,446
|
|
20241206,090100,88507480,18150,18340,18340,18130,1085
|
|
20241206,090000,68786220,18270,18150,18460,18150,3777
|