635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,193100,11944006275,5290,5290,5290,5290,0
|
|
20241202,193000,11944006275,5290,5290,5290,5290,0
|
|
20241202,192900,11944006275,5290,5290,5290,5290,0
|
|
20241202,192800,11944006275,5290,5290,5290,5290,0
|
|
20241202,192700,11944006275,5290,5290,5290,5290,0
|
|
20241202,192600,11944006275,5290,5290,5290,5290,0
|
|
20241202,192500,11944006275,5290,5290,5290,5290,0
|
|
20241202,192400,11944006275,5290,5290,5290,5290,0
|
|
20241202,192300,11944006275,5290,5290,5290,5290,0
|
|
20241202,192200,11944006275,5290,5290,5290,5290,0
|
|
20241202,192100,11944006275,5290,5290,5290,5290,0
|
|
20241202,192000,11944006275,5290,5290,5290,5290,0
|
|
20241202,191900,11944006275,5290,5290,5290,5290,0
|
|
20241202,191800,11944006275,5290,5290,5290,5290,0
|
|
20241202,191700,11944006275,5290,5290,5290,5290,0
|
|
20241202,191600,11944006275,5290,5290,5290,5290,0
|
|
20241202,191500,11944006275,5290,5290,5290,5290,0
|
|
20241202,191400,11944006275,5290,5290,5290,5290,0
|
|
20241202,191300,11944006275,5290,5290,5290,5290,0
|
|
20241202,191200,11944006275,5290,5290,5290,5290,0
|
|
20241202,191100,11944006275,5290,5290,5290,5290,0
|
|
20241202,191000,11944006275,5290,5290,5290,5290,0
|
|
20241202,190900,11944006275,5290,5290,5290,5290,0
|
|
20241202,190800,11944006275,5290,5290,5290,5290,0
|
|
20241202,190700,11944006275,5290,5290,5290,5290,0
|
|
20241202,190600,11944006275,5290,5290,5290,5290,0
|
|
20241202,190500,11944006275,5290,5290,5290,5290,0
|
|
20241202,190400,11944006275,5290,5290,5290,5290,0
|
|
20241202,190300,11944006275,5290,5290,5290,5290,0
|
|
20241202,190200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,190100,11944006275,5290,5290,5290,5290,0
|
|
20241202,190000,11944006275,5290,5290,5290,5290,0
|
|
20241202,185900,11944006275,5290,5290,5290,5290,0
|
|
20241202,185800,11944006275,5290,5290,5290,5290,0
|
|
20241202,185700,11944006275,5290,5290,5290,5290,0
|
|
20241202,185600,11944006275,5290,5290,5290,5290,0
|
|
20241202,185500,11944006275,5290,5290,5290,5290,0
|
|
20241202,185400,11944006275,5290,5290,5290,5290,0
|
|
20241202,185300,11944006275,5290,5290,5290,5290,0
|
|
20241202,185200,11944006275,5290,5290,5290,5290,0
|
|
20241202,185100,11944006275,5290,5290,5290,5290,0
|
|
20241202,185000,11944006275,5290,5290,5290,5290,0
|
|
20241202,184900,11944006275,5290,5290,5290,5290,0
|
|
20241202,184800,11944006275,5290,5290,5290,5290,0
|
|
20241202,184700,11944006275,5290,5290,5290,5290,0
|
|
20241202,184600,11944006275,5290,5290,5290,5290,0
|
|
20241202,184500,11944006275,5290,5290,5290,5290,0
|
|
20241202,184400,11944006275,5290,5290,5290,5290,0
|
|
20241202,184300,11944006275,5290,5290,5290,5290,0
|
|
20241202,184200,11944006275,5290,5290,5290,5290,0
|
|
20241202,184100,11944006275,5290,5290,5290,5290,0
|
|
20241202,184000,11944006275,5290,5290,5290,5290,0
|
|
20241202,183900,11944006275,5290,5290,5290,5290,0
|
|
20241202,183800,11944006275,5290,5290,5290,5290,0
|
|
20241202,183700,11944006275,5290,5290,5290,5290,0
|
|
20241202,183600,11944006275,5290,5290,5290,5290,0
|
|
20241202,183500,11944006275,5290,5290,5290,5290,0
|
|
20241202,183400,11944006275,5290,5290,5290,5290,0
|
|
20241202,183300,11944006275,5290,5290,5290,5290,0
|
|
20241202,183200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,183100,11944006275,5290,5290,5290,5290,0
|
|
20241202,183000,11944006275,5290,5290,5290,5290,0
|
|
20241202,182900,11944006275,5290,5290,5290,5290,0
|
|
20241202,182800,11944006275,5290,5290,5290,5290,0
|
|
20241202,182700,11944006275,5290,5290,5290,5290,0
|
|
20241202,182600,11944006275,5290,5290,5290,5290,0
|
|
20241202,182500,11944006275,5290,5290,5290,5290,0
|
|
20241202,182400,11944006275,5290,5290,5290,5290,0
|
|
20241202,182300,11944006275,5290,5290,5290,5290,0
|
|
20241202,182200,11944006275,5290,5290,5290,5290,0
|
|
20241202,182100,11944006275,5290,5290,5290,5290,0
|
|
20241202,182000,11944006275,5290,5290,5290,5290,0
|
|
20241202,181900,11944006275,5290,5290,5290,5290,0
|
|
20241202,181800,11944006275,5290,5290,5290,5290,0
|
|
20241202,181700,11944006275,5290,5290,5290,5290,0
|
|
20241202,181600,11944006275,5290,5290,5290,5290,0
|
|
20241202,181500,11944006275,5290,5290,5290,5290,0
|
|
20241202,181400,11944006275,5290,5290,5290,5290,0
|
|
20241202,181300,11944006275,5290,5290,5290,5290,0
|
|
20241202,181200,11944006275,5290,5290,5290,5290,0
|
|
20241202,181100,11944006275,5290,5290,5290,5290,0
|
|
20241202,181000,11944006275,5290,5290,5290,5290,0
|
|
20241202,180900,11944006275,5290,5290,5290,5290,0
|
|
20241202,180800,11944006275,5290,5290,5290,5290,0
|
|
20241202,180700,11944006275,5290,5290,5290,5290,0
|
|
20241202,180600,11944006275,5290,5290,5290,5290,0
|
|
20241202,180500,11944006275,5290,5290,5290,5290,0
|
|
20241202,180400,11944006275,5290,5290,5290,5290,0
|
|
20241202,180300,11944006275,5290,5290,5290,5290,0
|
|
20241202,180200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,180100,11944006275,5290,5290,5290,5290,0
|
|
20241202,180000,11944006275,5290,5290,5290,5290,0
|
|
20241202,175900,11944006275,5290,5290,5290,5290,0
|
|
20241202,175800,11944006275,5290,5290,5290,5290,0
|
|
20241202,175700,11944006275,5290,5290,5290,5290,0
|
|
20241202,175600,11944006275,5290,5290,5290,5290,0
|
|
20241202,175500,11944006275,5290,5290,5290,5290,0
|
|
20241202,175400,11944006275,5290,5290,5290,5290,0
|
|
20241202,175300,11944006275,5290,5290,5290,5290,0
|
|
20241202,175200,11944006275,5290,5290,5290,5290,0
|
|
20241202,175100,11944006275,5290,5290,5290,5290,0
|
|
20241202,175000,11944006275,5290,5290,5290,5290,0
|
|
20241202,174900,11944006275,5290,5290,5290,5290,0
|
|
20241202,174800,11944006275,5290,5290,5290,5290,0
|
|
20241202,174700,11944006275,5290,5290,5290,5290,0
|
|
20241202,174600,11944006275,5290,5290,5290,5290,0
|
|
20241202,174500,11944006275,5290,5290,5290,5290,0
|
|
20241202,174400,11944006275,5290,5290,5290,5290,0
|
|
20241202,174300,11944006275,5290,5290,5290,5290,0
|
|
20241202,174200,11944006275,5290,5290,5290,5290,0
|
|
20241202,174100,11944006275,5290,5290,5290,5290,0
|
|
20241202,174000,11944006275,5290,5290,5290,5290,0
|
|
20241202,173900,11944006275,5290,5290,5290,5290,0
|
|
20241202,173800,11944006275,5290,5290,5290,5290,0
|
|
20241202,173700,11944006275,5290,5290,5290,5290,0
|
|
20241202,173600,11944006275,5290,5290,5290,5290,0
|
|
20241202,173500,11944006275,5290,5290,5290,5290,0
|
|
20241202,173400,11944006275,5290,5290,5290,5290,0
|
|
20241202,173300,11944006275,5290,5290,5290,5290,0
|
|
20241202,173200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,173100,11944006275,5290,5290,5290,5290,0
|
|
20241202,173000,11944006275,5290,5290,5290,5290,0
|
|
20241202,172900,11944006275,5290,5290,5290,5290,0
|
|
20241202,172800,11944006275,5290,5290,5290,5290,0
|
|
20241202,172700,11944006275,5290,5290,5290,5290,0
|
|
20241202,172600,11944006275,5290,5290,5290,5290,0
|
|
20241202,172500,11944006275,5290,5290,5290,5290,0
|
|
20241202,172400,11944006275,5290,5290,5290,5290,0
|
|
20241202,172300,11944006275,5290,5290,5290,5290,0
|
|
20241202,172200,11944006275,5290,5290,5290,5290,0
|
|
20241202,172100,11944006275,5290,5290,5290,5290,0
|
|
20241202,172000,11944006275,5290,5290,5290,5290,0
|
|
20241202,171900,11944006275,5290,5290,5290,5290,0
|
|
20241202,171800,11944006275,5290,5290,5290,5290,0
|
|
20241202,171700,11944006275,5290,5290,5290,5290,0
|
|
20241202,171600,11944006275,5290,5290,5290,5290,0
|
|
20241202,171500,11944006275,5290,5290,5290,5290,0
|
|
20241202,171400,11944006275,5290,5290,5290,5290,0
|
|
20241202,171300,11944006275,5290,5290,5290,5290,0
|
|
20241202,171200,11944006275,5290,5290,5290,5290,0
|
|
20241202,171100,11944006275,5290,5290,5290,5290,0
|
|
20241202,171000,11944006275,5290,5290,5290,5290,0
|
|
20241202,170900,11944006275,5290,5290,5290,5290,0
|
|
20241202,170800,11944006275,5290,5290,5290,5290,0
|
|
20241202,170700,11944006275,5290,5290,5290,5290,0
|
|
20241202,170600,11944006275,5290,5290,5290,5290,0
|
|
20241202,170500,11944006275,5290,5290,5290,5290,0
|
|
20241202,170400,11944006275,5290,5290,5290,5290,0
|
|
20241202,170300,11944006275,5290,5290,5290,5290,0
|
|
20241202,170200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,170100,11944006275,5290,5290,5290,5290,0
|
|
20241202,170000,11944006275,5290,5290,5290,5290,0
|
|
20241202,165900,11944006275,5290,5290,5290,5290,0
|
|
20241202,165800,11944006275,5290,5290,5290,5290,0
|
|
20241202,165700,11944006275,5290,5290,5290,5290,0
|
|
20241202,165600,11944006275,5290,5290,5290,5290,0
|
|
20241202,165500,11944006275,5290,5290,5290,5290,0
|
|
20241202,165400,11944006275,5290,5290,5290,5290,0
|
|
20241202,165300,11944006275,5290,5290,5290,5290,0
|
|
20241202,165200,11944006275,5290,5290,5290,5290,0
|
|
20241202,165100,11944006275,5290,5290,5290,5290,0
|
|
20241202,165000,11944006275,5290,5290,5290,5290,0
|
|
20241202,164900,11944006275,5290,5290,5290,5290,0
|
|
20241202,164800,11944006275,5290,5290,5290,5290,0
|
|
20241202,164700,11944006275,5290,5290,5290,5290,0
|
|
20241202,164600,11944006275,5290,5290,5290,5290,0
|
|
20241202,164500,11944006275,5290,5290,5290,5290,0
|
|
20241202,164400,11944006275,5290,5290,5290,5290,0
|
|
20241202,164300,11944006275,5290,5290,5290,5290,0
|
|
20241202,164200,11944006275,5290,5290,5290,5290,0
|
|
20241202,164100,11944006275,5290,5290,5290,5290,0
|
|
20241202,164000,11944006275,5290,5290,5290,5290,0
|
|
20241202,163900,11944006275,5290,5290,5290,5290,0
|
|
20241202,163800,11944006275,5290,5290,5290,5290,0
|
|
20241202,163700,11944006275,5290,5290,5290,5290,0
|
|
20241202,163600,11944006275,5290,5290,5290,5290,0
|
|
20241202,163500,11944006275,5290,5290,5290,5290,0
|
|
20241202,163400,11944006275,5290,5290,5290,5290,0
|
|
20241202,163300,11944006275,5290,5290,5290,5290,0
|
|
20241202,163200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,163100,11944006275,5290,5290,5290,5290,0
|
|
20241202,163000,11944006275,5290,5290,5290,5290,0
|
|
20241202,162900,11944006275,5290,5290,5290,5290,0
|
|
20241202,162800,11944006275,5290,5290,5290,5290,0
|
|
20241202,162700,11944006275,5290,5290,5290,5290,0
|
|
20241202,162600,11944006275,5290,5290,5290,5290,0
|
|
20241202,162500,11944006275,5290,5290,5290,5290,0
|
|
20241202,162400,11944006275,5290,5290,5290,5290,0
|
|
20241202,162300,11944006275,5290,5290,5290,5290,0
|
|
20241202,162200,11944006275,5290,5290,5290,5290,0
|
|
20241202,162100,11944006275,5290,5290,5290,5290,0
|
|
20241202,162000,11944006275,5290,5290,5290,5290,0
|
|
20241202,161900,11944006275,5290,5290,5290,5290,0
|
|
20241202,161800,11944006275,5290,5290,5290,5290,0
|
|
20241202,161700,11944006275,5290,5290,5290,5290,0
|
|
20241202,161600,11944006275,5290,5290,5290,5290,0
|
|
20241202,161500,11944006275,5290,5290,5290,5290,0
|
|
20241202,161400,11944006275,5290,5290,5290,5290,0
|
|
20241202,161300,11944006275,5290,5290,5290,5290,0
|
|
20241202,161200,11944006275,5290,5290,5290,5290,0
|
|
20241202,161100,11944006275,5290,5290,5290,5290,0
|
|
20241202,161000,11944006275,5290,5290,5290,5290,0
|
|
20241202,160900,11944006275,5290,5290,5290,5290,0
|
|
20241202,160800,11944006275,5290,5290,5290,5290,0
|
|
20241202,160700,11944006275,5290,5290,5290,5290,0
|
|
20241202,160600,11944006275,5290,5290,5290,5290,0
|
|
20241202,160500,11944006275,5290,5290,5290,5290,0
|
|
20241202,160400,11944006275,5290,5290,5290,5290,0
|
|
20241202,160300,11944006275,5290,5290,5290,5290,0
|
|
20241202,160200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,160100,11944006275,5290,5290,5290,5290,0
|
|
20241202,160000,11944006275,5290,5290,5290,5290,0
|
|
20241202,155900,11944006275,5290,5290,5290,5290,0
|
|
20241202,155800,11944006275,5290,5290,5290,5290,0
|
|
20241202,155700,11944006275,5290,5290,5290,5290,0
|
|
20241202,155600,11944006275,5290,5290,5290,5290,0
|
|
20241202,155500,11944006275,5290,5290,5290,5290,0
|
|
20241202,155400,11944006275,5290,5290,5290,5290,0
|
|
20241202,155300,11944006275,5290,5290,5290,5290,0
|
|
20241202,155200,11944006275,5290,5290,5290,5290,0
|
|
20241202,155100,11944006275,5290,5290,5290,5290,0
|
|
20241202,155000,11944006275,5290,5290,5290,5290,0
|
|
20241202,154900,11944006275,5290,5290,5290,5290,0
|
|
20241202,154800,11944006275,5290,5290,5290,5290,0
|
|
20241202,154700,11944006275,5290,5290,5290,5290,0
|
|
20241202,154600,11944006275,5290,5290,5290,5290,0
|
|
20241202,154500,11944006275,5290,5290,5290,5290,0
|
|
20241202,154400,11944006275,5290,5290,5290,5290,0
|
|
20241202,154300,11944006275,5290,5290,5290,5290,0
|
|
20241202,154200,11944006275,5290,5290,5290,5290,0
|
|
20241202,154100,11944006275,5290,5290,5290,5290,0
|
|
20241202,154000,11944006275,5290,5290,5290,5290,0
|
|
20241202,153900,11944006275,5290,5290,5290,5290,0
|
|
20241202,153800,11944006275,5290,5290,5290,5290,0
|
|
20241202,153700,11944006275,5290,5290,5290,5290,0
|
|
20241202,153600,11944006275,5290,5290,5290,5290,0
|
|
20241202,153500,11944006275,5290,5290,5290,5290,0
|
|
20241202,153400,11944006275,5290,5290,5290,5290,0
|
|
20241202,153300,11944006275,5290,5290,5290,5290,0
|
|
20241202,153200,11944006275,5290,5290,5290,5290,38209
|
|
20241202,153100,11944006275,5290,5290,5290,5290,0
|
|
20241202,153000,11944006275,5290,5290,5290,5290,38209
|
|
20241202,152900,11741880665,5220,5220,5220,5220,0
|
|
20241202,152800,11741880665,5220,5220,5220,5220,0
|
|
20241202,152700,11741880665,5220,5220,5220,5220,0
|
|
20241202,152600,11741880665,5220,5220,5220,5220,0
|
|
20241202,152500,11741880665,5220,5220,5220,5220,0
|
|
20241202,152400,11741880665,5220,5220,5220,5220,0
|
|
20241202,152300,11741880665,5220,5220,5220,5220,0
|
|
20241202,152200,11741880665,5220,5220,5220,5220,0
|
|
20241202,152100,11741880665,5220,5220,5220,5220,0
|
|
20241202,152000,11741880665,5220,5220,5220,5220,0
|
|
20241202,151900,11741880665,5220,5200,5220,5180,9831
|
|
20241202,151800,11690676895,5200,5220,5220,5200,3418
|
|
20241202,151700,11672863455,5220,5240,5240,5220,978
|
|
20241202,151600,11667755415,5240,5230,5240,5220,233
|
|
20241202,151500,11666536885,5230,5240,5240,5230,446
|
|
20241202,151400,11664204225,5230,5230,5230,5220,266
|
|
20241202,151300,11662813645,5220,5220,5230,5220,471
|
|
20241202,151200,11660353885,5230,5240,5240,5230,2270
|
|
20241202,151100,11648474015,5230,5240,5240,5230,199
|
|
20241202,151000,11647432785,5230,5230,5240,5220,786
|
|
20241202,150900,11643327955,5220,5240,5240,5220,810
|
|
20241202,150800,11639099435,5240,5240,5240,5240,2032
|
|
20241202,150700,11628451755,5240,5220,5240,5210,2395
|
|
20241202,150600,11615912785,5210,5230,5240,5210,1015
|
|
20241202,150500,11610616245,5220,5230,5230,5220,3900
|
|
20241202,150400,11590256245,5230,5230,5230,5210,705
|
|
20241202,150300,11586579835,5220,5250,5250,5220,2423
|
|
20241202,150200,11573915385,5240,5260,5260,5240,14
|
|
20241202,150100,11573841845,5220,5240,5260,5220,1916
|
|
20241202,150000,11563779485,5230,5230,5240,5210,2564
|
|
20241202,145900,11550395685,5240,5230,5240,5220,1943
|
|
20241202,145800,11540248315,5230,5230,5230,5230,1434
|
|
20241202,145700,11532748495,5230,5230,5230,5230,83
|
|
20241202,145600,11532314405,5230,5230,5230,5230,45
|
|
20241202,145500,11532079055,5230,5230,5230,5210,4165
|
|
20241202,145400,11510348735,5220,5240,5240,5220,761
|
|
20241202,145300,11506369805,5250,5250,5250,5240,132
|
|
20241202,145200,11505677975,5240,5240,5260,5240,2191
|
|
20241202,145100,11494193335,5260,5260,5260,5260,1200
|
|
20241202,145000,11487881335,5260,5250,5260,5250,967
|
|
20241202,144900,11482803155,5250,5240,5250,5240,101
|
|
20241202,144800,11482272915,5250,5270,5270,5250,568
|
|
20241202,144700,11479287665,5270,5260,5270,5260,347
|
|
20241202,144600,11477460675,5240,5260,5260,5240,700
|
|
20241202,144500,11473790185,5260,5270,5270,5260,359
|
|
20241202,144400,11471899255,5270,5270,5270,5260,19
|
|
20241202,144300,11471799265,5260,5290,5300,5260,333
|
|
20241202,144200,11470040255,5290,5240,5290,5240,2080
|
|
20241202,144100,11459101265,5250,5240,5250,5240,1902
|
|
20241202,144000,11449129375,5240,5250,5250,5240,35
|
|
20241202,143900,11448945635,5250,5240,5260,5230,1868
|
|
20241202,143800,11439156705,5240,5250,5260,5240,433
|
|
20241202,143700,11436886665,5250,5250,5270,5240,1932
|
|
20241202,143600,11426751385,5250,5240,5260,5240,675
|
|
20241202,143500,11423207345,5240,5260,5270,5240,3175
|
|
20241202,143400,11406536295,5260,5280,5280,5260,966
|
|
20241202,143300,11401441025,5280,5300,5300,5280,329
|
|
20241202,143200,11399702415,5300,5290,5300,5290,304
|
|
20241202,143100,11398091245,5300,5270,5300,5270,438
|
|
20241202,143000,11395779635,5270,5270,5270,5260,2223
|
|
20241202,142900,11384078905,5270,5280,5280,5250,631
|
|
20241202,142800,11380755265,5280,5280,5280,5280,61
|
|
20241202,142700,11380433185,5280,5250,5280,5250,1795
|
|
20241202,142600,11370973975,5260,5260,5260,5250,1025
|
|
20241202,142500,11365584945,5260,5270,5270,5260,757
|
|
20241202,142400,11361601715,5270,5280,5280,5270,747
|
|
20241202,142300,11357664345,5280,5280,5280,5280,95
|
|
20241202,142200,11357162745,5280,5270,5300,5270,6141
|
|
20241202,142100,11324768865,5270,5280,5280,5270,244
|
|
20241202,142000,11323481395,5280,5280,5300,5280,144
|
|
20241202,141900,11322720915,5280,5300,5300,5280,322
|
|
20241202,141800,11321014495,5300,5270,5300,5270,373
|
|
20241202,141700,11319047525,5280,5290,5290,5270,3335
|
|
20241202,141600,11301437855,5290,5290,5300,5290,1128
|
|
20241202,141500,11295470625,5300,5300,5300,5300,896
|
|
20241202,141400,11290721825,5300,5290,5300,5290,85
|
|
20241202,141300,11290271665,5300,5300,5300,5300,501
|
|
20241202,141200,11287616365,5310,5300,5310,5300,392
|
|
20241202,141100,11285538755,5300,5310,5330,5300,3774
|
|
20241202,141000,11265483255,5310,5310,5310,5310,251
|
|
20241202,140900,11264150445,5290,5290,5300,5280,5786
|
|
20241202,140800,11233529415,5290,5310,5310,5290,2520
|
|
20241202,140700,11220173625,5300,5320,5320,5300,343
|
|
20241202,140600,11218350535,5320,5320,5320,5300,1487
|
|
20241202,140500,11210456105,5320,5300,5320,5300,450
|
|
20241202,140400,11208068065,5310,5280,5310,5280,2952
|
|
20241202,140300,11192418475,5280,5290,5300,5280,652
|
|
20241202,140200,11188974195,5290,5300,5300,5290,49
|
|
20241202,140100,11188714745,5290,5310,5310,5280,3771
|
|
20241202,140000,11168750295,5320,5310,5320,5300,1976
|
|
20241202,135900,11158269125,5300,5300,5310,5290,1013
|
|
20241202,135800,11152897545,5290,5310,5310,5290,1137
|
|
20241202,135700,11146871235,5280,5330,5330,5270,12116
|
|
20241202,135600,11082599365,5330,5320,5330,5320,719
|
|
20241202,135500,11078772495,5320,5320,5330,5310,3212
|
|
20241202,135400,11061681815,5320,5330,5330,5310,1716
|
|
20241202,135300,11052542945,5310,5310,5330,5310,3711
|
|
20241202,135200,11032800615,5310,5310,5320,5300,8211
|
|
20241202,135100,10989189155,5310,5300,5310,5300,7331
|
|
20241202,135000,10950297845,5290,5280,5290,5280,3995
|
|
20241202,134900,10929180945,5280,5280,5290,5260,1384
|
|
20241202,134800,10921891525,5290,5290,5300,5270,2373
|
|
20241202,134700,10909321945,5290,5290,5290,5280,723
|
|
20241202,134600,10905498275,5280,5270,5290,5270,6706
|
|
20241202,134500,10870109215,5270,5260,5270,5260,1146
|
|
20241202,134400,10864072885,5270,5270,5270,5260,7
|
|
20241202,134300,10864036005,5270,5250,5270,5250,2108
|
|
20241202,134200,10852953405,5250,5250,5250,5240,1516
|
|
20241202,134100,10844994905,5250,5240,5250,5240,236
|
|
20241202,134000,10843758135,5240,5230,5240,5230,1964
|
|
20241202,133900,10833480415,5250,5250,5250,5250,0
|
|
20241202,133800,10833480415,5250,5240,5250,5240,262
|
|
20241202,133700,10832106135,5240,5260,5260,5240,228
|
|
20241202,133600,10830909835,5260,5260,5260,5250,1048
|
|
20241202,133500,10825398185,5250,5250,5260,5250,162
|
|
20241202,133400,10824547275,5250,5240,5250,5240,480
|
|
20241202,133300,10822027715,5250,5250,5250,5230,1246
|
|
20241202,133200,10815491735,5260,5250,5260,5240,612
|
|
20241202,133100,10812278545,5250,5250,5250,5240,1874
|
|
20241202,133000,10802453465,5250,5250,5250,5240,677
|
|
20241202,132900,10798905765,5240,5230,5250,5230,106
|
|
20241202,132800,10798349455,5240,5250,5250,5230,146
|
|
20241202,132700,10797584495,5260,5260,5260,5250,262
|
|
20241202,132600,10796207375,5250,5270,5270,5250,248
|
|
20241202,132500,10794903745,5260,5250,5260,5250,3301
|
|
20241202,132400,10777540655,5250,5250,5260,5240,2342
|
|
20241202,132300,10765250145,5240,5240,5250,5240,804
|
|
20241202,132200,10761034715,5250,5220,5250,5220,1869
|
|
20241202,132100,10751267385,5220,5210,5220,5200,1559
|
|
20241202,132000,10743143575,5210,5190,5210,5190,177
|
|
20241202,131900,10742222945,5190,5200,5210,5190,238
|
|
20241202,131800,10740984695,5210,5200,5210,5200,27
|
|
20241202,131700,10740844035,5220,5220,5220,5180,22
|
|
20241202,131600,10740729235,5170,5200,5220,5170,551
|
|
20241202,131500,10737877365,5200,5200,5200,5200,15
|
|
20241202,131400,10737799365,5230,5180,5230,5180,565
|
|
20241202,131300,10734863715,5180,5180,5220,5180,1277
|
|
20241202,131200,10728241005,5180,5190,5190,5180,469
|
|
20241202,131100,10725808745,5210,5210,5210,5210,1
|
|
20241202,131000,10725803535,5220,5220,5220,5220,15
|
|
20241202,130900,10725725235,5220,5190,5220,5180,1272
|
|
20241202,130800,10719123515,5200,5220,5220,5200,561
|
|
20241202,130700,10716199095,5220,5240,5240,5220,59
|
|
20241202,130600,10715890565,5230,5220,5240,5220,301
|
|
20241202,130500,10714319215,5220,5230,5230,5220,836
|
|
20241202,130400,10709947245,5230,5220,5230,5220,33
|
|
20241202,130300,10709774895,5230,5220,5230,5220,869
|
|
20241202,130200,10705238385,5220,5210,5220,5210,1546
|
|
20241202,130100,10697173835,5200,5200,5200,5200,1796
|
|
20241202,130000,10687834635,5210,5210,5210,5210,90
|
|
20241202,125900,10687365735,5210,5220,5220,5210,105
|
|
20241202,125800,10686818635,5220,5220,5220,5220,5
|
|
20241202,125700,10686792535,5220,5220,5220,5200,596
|
|
20241202,125600,10683685415,5200,5210,5210,5200,456
|
|
20241202,125500,10681313735,5210,5200,5210,5200,98
|
|
20241202,125400,10680803945,5210,5220,5220,5210,208
|
|
20241202,125300,10679719215,5220,5200,5220,5200,36
|
|
20241202,125200,10679531415,5200,5200,5200,5200,646
|
|
20241202,125100,10676172215,5200,5190,5200,5180,2050
|
|
20241202,125000,10665513965,5180,5180,5180,5180,183
|
|
20241202,124900,10664566025,5180,5180,5180,5180,60
|
|
20241202,124800,10664255225,5190,5190,5190,5180,120
|
|
20241202,124700,10663632765,5190,5190,5190,5190,705
|
|
20241202,124600,10659973815,5190,5200,5200,5190,876
|
|
20241202,124500,10655420005,5220,5220,5220,5200,271
|
|
20241202,124400,10654006285,5220,5220,5220,5220,10
|
|
20241202,124300,10653954085,5220,5220,5220,5220,195
|
|
20241202,124200,10652936185,5220,5200,5230,5200,385
|
|
20241202,124100,10650934135,5200,5230,5230,5200,331
|
|
20241202,124000,10649210525,5240,5210,5240,5210,493
|
|
20241202,123900,10646636875,5210,5210,5210,5200,618
|
|
20241202,123800,10643417275,5210,5210,5210,5210,106
|
|
20241202,123700,10642865015,5210,5200,5210,5200,145
|
|
20241202,123600,10642110115,5210,5210,5210,5200,125
|
|
20241202,123500,10641460035,5210,5200,5210,5200,307
|
|
20241202,123400,10639862635,5210,5210,5220,5210,897
|
|
20241202,123300,10635183255,5210,5210,5220,5210,1045
|
|
20241202,123200,10629736795,5210,5230,5230,5210,749
|
|
20241202,123100,10625827225,5240,5230,5240,5230,665
|
|
20241202,123000,10622347875,5230,5210,5240,5210,392
|
|
20241202,122900,10620301605,5220,5220,5220,5220,53
|
|
20241202,122800,10620024945,5230,5230,5230,5210,1267
|
|
20241202,122700,10613403645,5230,5230,5230,5230,398
|
|
20241202,122600,10611322105,5230,5190,5230,5190,126
|
|
20241202,122500,10610668125,5190,5230,5230,5190,121
|
|
20241202,122400,10610036135,5230,5220,5230,5200,3367
|
|
20241202,122300,10592437245,5220,5220,5220,5220,1095
|
|
20241202,122200,10586721345,5220,5170,5220,5160,320
|
|
20241202,122100,10585054055,5170,5180,5180,5160,1361
|
|
20241202,122000,10578016145,5190,5170,5200,5170,1804
|
|
20241202,121900,10568671165,5170,5190,5190,5170,309
|
|
20241202,121800,10567072375,5200,5200,5200,5200,6
|
|
20241202,121700,10567041175,5200,5200,5200,5200,451
|
|
20241202,121600,10564695975,5200,5220,5220,5200,2392
|
|
20241202,121500,10552256415,5220,5210,5220,5210,436
|
|
20241202,121400,10549984495,5210,5200,5210,5200,88
|
|
20241202,121300,10549526075,5200,5200,5200,5200,236
|
|
20241202,121200,10548298875,5200,5200,5200,5200,420
|
|
20241202,121100,10546114875,5200,5160,5200,5160,833
|
|
20241202,121000,10541804145,5160,5150,5190,5150,187
|
|
20241202,120900,10540838975,5140,5190,5190,5140,2757
|
|
20241202,120800,10526640325,5190,5190,5190,5170,642
|
|
20241202,120700,10523313505,5190,5180,5190,5180,332
|
|
20241202,120600,10521592115,5190,5210,5210,5190,403
|
|
20241202,120500,10519498775,5210,5210,5210,5210,116
|
|
20241202,120400,10518894415,5210,5200,5210,5200,230
|
|
20241202,120300,10517698225,5210,5210,5210,5210,0
|
|
20241202,120200,10517698225,5210,5230,5230,5210,259
|
|
20241202,120100,10516348815,5220,5220,5220,5220,319
|
|
20241202,120000,10514683635,5220,5220,5220,5200,911
|
|
20241202,115900,10509928515,5200,5190,5200,5190,13
|
|
20241202,115800,10509860995,5190,5190,5190,5190,280
|
|
20241202,115700,10508407795,5200,5210,5210,5190,490
|
|
20241202,115600,10505863545,5210,5210,5210,5210,743
|
|
20241202,115500,10501992515,5200,5180,5210,5180,1329
|
|
20241202,115400,10495081135,5180,5180,5180,5170,473
|
|
20241202,115300,10492631355,5160,5180,5180,5160,973
|
|
20241202,115200,10487607145,5180,5180,5180,5170,1898
|
|
20241202,115100,10477788755,5160,5190,5190,5160,495
|
|
20241202,115000,10475229105,5190,5180,5190,5180,131
|
|
20241202,114900,10474549225,5180,5160,5180,5140,991
|
|
20241202,114800,10469442125,5140,5150,5180,5140,1737
|
|
20241202,114700,10460500505,5150,5180,5180,5150,1649
|
|
20241202,114600,10451986725,5180,5200,5200,5180,1303
|
|
20241202,114500,10445227055,5200,5200,5200,5200,219
|
|
20241202,114400,10444088255,5200,5200,5210,5200,119
|
|
20241202,114300,10443468945,5200,5200,5200,5200,859
|
|
20241202,114200,10439002145,5200,5200,5200,5200,829
|
|
20241202,114100,10434691345,5200,5210,5210,5200,343
|
|
20241202,114000,10432907605,5200,5220,5220,5200,1045
|
|
20241202,113900,10427467595,5200,5220,5220,5200,557
|
|
20241202,113800,10424566215,5220,5220,5220,5210,612
|
|
20241202,113700,10421371625,5220,5220,5220,5200,8
|
|
20241202,113600,10421329885,5220,5210,5220,5200,294
|
|
20241202,113500,10419800265,5220,5200,5230,5200,587
|
|
20241202,113400,10416737265,5200,5220,5220,5190,571
|
|
20241202,113300,10413762315,5220,5210,5220,5200,2388
|
|
20241202,113200,10401311085,5220,5200,5220,5200,4
|
|
20241202,113100,10401290245,5190,5220,5220,5190,1900
|
|
20241202,113000,10391408655,5220,5210,5220,5200,606
|
|
20241202,112900,10388256105,5210,5230,5230,5210,1313
|
|
20241202,112800,10381410135,5230,5220,5230,5190,3133
|
|
20241202,112700,10365108965,5220,5210,5220,5210,324
|
|
20241202,112600,10363420445,5210,5220,5230,5210,4414
|
|
20241202,112500,10340401395,5220,5230,5230,5220,1181
|
|
20241202,112400,10334225215,5230,5240,5240,5230,421
|
|
20241202,112300,10332020135,5260,5240,5260,5230,902
|
|
20241202,112200,10327298175,5240,5250,5260,5230,1367
|
|
20241202,112100,10320122545,5260,5250,5260,5250,1746
|
|
20241202,112000,10310954165,5250,5240,5250,5240,1026
|
|
20241202,111900,10305570885,5230,5220,5240,5220,485
|
|
20241202,111800,10303035345,5240,5200,5240,5200,601
|
|
20241202,111700,10299889045,5200,5230,5230,5200,5878
|
|
20241202,111600,10269255555,5230,5230,5250,5220,756
|
|
20241202,111500,10265306175,5220,5290,5290,5220,10927
|
|
20241202,111400,10207946685,5290,5290,5300,5290,693
|
|
20241202,111300,10204279255,5290,5300,5310,5290,1216
|
|
20241202,111200,10197835245,5300,5320,5320,5300,1369
|
|
20241202,111100,10190565955,5320,5320,5330,5300,4916
|
|
20241202,111000,10164419035,5320,5340,5340,5310,2725
|
|
20241202,110900,10149904025,5340,5300,5350,5300,10277
|
|
20241202,110800,10095134845,5320,5330,5330,5300,9293
|
|
20241202,110700,10045715035,5330,5260,5330,5240,7618
|
|
20241202,110600,10005380745,5260,5240,5260,5230,5856
|
|
20241202,110500,9974637725,5260,5240,5260,5230,1474
|
|
20241202,110400,9966914805,5260,5230,5270,5230,1217
|
|
20241202,110300,9960546515,5230,5290,5290,5230,3595
|
|
20241202,110200,9941658655,5290,5300,5300,5290,2450
|
|
20241202,110100,9928686645,5300,5290,5320,5290,6775
|
|
20241202,110000,9892767425,5290,5270,5290,5260,3883
|
|
20241202,105900,9872259305,5260,5280,5290,5250,7187
|
|
20241202,105800,9834405535,5280,5300,5300,5250,13134
|
|
20241202,105700,9764973895,5300,5320,5330,5300,6689
|
|
20241202,105600,9729388285,5320,5280,5320,5280,3858
|
|
20241202,105500,9708921315,5270,5270,5310,5260,7890
|
|
20241202,105400,9667249715,5270,5300,5300,5260,18671
|
|
20241202,105300,9568664425,5300,5210,5300,5190,21655
|
|
20241202,105200,9454931795,5190,5170,5210,5170,2943
|
|
20241202,105100,9439663765,5180,5200,5200,5180,7840
|
|
20241202,105000,9398936465,5200,5170,5200,5160,3346
|
|
20241202,104900,9381590045,5180,5180,5180,5150,1663
|
|
20241202,104800,9373004115,5180,5190,5190,5150,7339
|
|
20241202,104700,9334975075,5200,5180,5200,5180,6492
|
|
20241202,104600,9301313905,5180,5140,5190,5140,13382
|
|
20241202,104500,9231976825,5140,5110,5140,5110,2716
|
|
20241202,104400,9218045305,5110,5140,5140,5100,6825
|
|
20241202,104300,9183081635,5140,5140,5140,5130,2445
|
|
20241202,104200,9170530795,5130,5130,5140,5120,2605
|
|
20241202,104100,9157183915,5130,5120,5140,5120,2223
|
|
20241202,104000,9145793555,5130,5130,5160,5120,11548
|
|
20241202,103900,9086547315,5150,5130,5160,5120,1491
|
|
20241202,103800,9078886415,5120,5100,5180,5100,8484
|
|
20241202,103700,9035181725,5090,5100,5100,5090,1255
|
|
20241202,103600,9028792025,5100,5100,5100,5090,2280
|
|
20241202,103500,9017166585,5090,5100,5170,5090,12813
|
|
20241202,103400,8951601375,5100,5090,5100,5080,3039
|
|
20241202,103300,8936117905,5080,5050,5080,5050,1215
|
|
20241202,103200,8929953505,5070,5080,5090,5050,6437
|
|
20241202,103100,8897349785,5090,5040,5100,5040,14730
|
|
20241202,103000,8822750265,5040,5030,5050,5030,2896
|
|
20241202,102900,8808160245,5040,5040,5060,5030,3752
|
|
20241202,102800,8789231775,5050,5040,5060,5030,2347
|
|
20241202,102700,8777405255,5030,5050,5060,5030,6569
|
|
20241202,102600,8744285695,5050,5050,5050,5040,6382
|
|
20241202,102500,8712060015,5040,5040,5040,5030,2601
|
|
20241202,102400,8698952455,5020,5010,5050,5000,7628
|
|
20241202,102300,8660600715,4995,5060,5060,4995,18613
|
|
20241202,102200,8567231005,5060,5030,5060,5030,8417
|
|
20241202,102100,8524805175,5030,5080,5080,5020,11691
|
|
20241202,102000,8465812135,5050,5100,5110,5030,51256
|
|
20241202,101900,8206698125,5100,5140,5150,5090,32640
|
|
20241202,101800,8039973665,5150,5120,5160,5120,20416
|
|
20241202,101700,7935137445,5130,5180,5210,5120,36807
|
|
20241202,101600,7745279655,5170,5170,5210,5150,18545
|
|
20241202,101500,7649385585,5160,5260,5280,5140,60158
|
|
20241202,101400,7337199855,5280,5390,5400,5230,81494
|
|
20241202,101300,6904284825,5390,5330,5430,5320,38219
|
|
20241202,101200,6698988465,5330,5480,5480,5270,105263
|
|
20241202,101100,6130593735,5480,5460,5500,5420,106851
|
|
20241202,101000,5545912165,5460,5430,5460,5390,51746
|
|
20241202,100900,5265702355,5410,5430,5450,5370,48884
|
|
20241202,100800,5000497115,5450,5400,5450,5370,76381
|
|
20241202,100700,4586264115,5400,5350,5410,5340,43080
|
|
20241202,100600,4354439815,5350,5380,5400,5310,51100
|
|
20241202,100500,4080467195,5390,5360,5400,5310,44355
|
|
20241202,100400,3842478235,5360,5360,5450,5280,134238
|
|
20241202,100300,3117784425,5360,5390,5400,5280,90305
|
|
20241202,100200,2633208935,5340,5340,5340,5340,0
|
|
20241202,100100,2633208935,5340,5330,5340,5320,8909
|
|
20241202,100000,2585662695,5320,5300,5340,5280,51066
|
|
20241202,095900,2314160475,5300,5280,5300,5240,25937
|
|
20241202,095800,2177180365,5250,5240,5280,5210,36419
|
|
20241202,095700,1985892955,5240,5190,5260,5180,28713
|
|
20241202,095600,1835632575,5220,5200,5220,5160,15822
|
|
20241202,095500,1753297885,5200,5160,5200,5130,7081
|
|
20241202,095400,1716655045,5160,5170,5200,5150,6312
|
|
20241202,095300,1683942205,5150,5160,5190,5150,4419
|
|
20241202,095200,1661065305,5160,5160,5180,5160,1287
|
|
20241202,095100,1654407045,5150,5160,5170,5150,1197
|
|
20241202,095000,1648225405,5160,5140,5160,5130,2633
|
|
20241202,094900,1634673345,5130,5110,5140,5110,1049
|
|
20241202,094800,1629300565,5110,5110,5120,5100,6590
|
|
20241202,094700,1595651595,5110,5130,5150,5110,1863
|
|
20241202,094600,1586107405,5130,5130,5160,5130,1944
|
|
20241202,094500,1576120495,5130,5140,5160,5130,1297
|
|
20241202,094400,1569448625,5140,5140,5140,5130,1365
|
|
20241202,094300,1562440605,5140,5130,5140,5130,733
|
|
20241202,094200,1558677185,5130,5140,5140,5130,786
|
|
20241202,094100,1554637875,5140,5120,5140,5120,595
|
|
20241202,094000,1551579675,5120,5140,5140,5120,3289
|
|
20241202,093900,1534729565,5140,5140,5160,5130,654
|
|
20241202,093800,1531363645,5130,5160,5160,5120,7533
|
|
20241202,093700,1492781175,5170,5160,5190,5140,3719
|
|
20241202,093600,1473624495,5160,5140,5200,5140,2768
|
|
20241202,093500,1459352965,5140,5130,5150,5120,1901
|
|
20241202,093400,1449605165,5130,5160,5160,5130,9399
|
|
20241202,093300,1401301935,5160,5200,5210,5160,9282
|
|
20241202,093200,1353270535,5210,5190,5230,5180,5896
|
|
20241202,093100,1322522665,5190,5190,5210,5170,3295
|
|
20241202,093000,1305427455,5170,5180,5200,5150,6866
|
|
20241202,092900,1269914935,5180,5160,5190,5160,1823
|
|
20241202,092800,1260490895,5160,5240,5240,5160,6997
|
|
20241202,092700,1224106245,5240,5230,5240,5210,13345
|
|
20241202,092600,1154308115,5230,5180,5240,5170,15448
|
|
20241202,092500,1073790755,5180,5200,5200,5160,3512
|
|
20241202,092400,1055602435,5200,5210,5230,5170,7502
|
|
20241202,092300,1016543835,5230,5280,5280,5200,11122
|
|
20241202,092200,958261515,5270,5270,5300,5240,24017
|
|
20241202,092100,831480365,5280,5230,5280,5220,15991
|
|
20241202,092000,747539855,5250,5220,5250,5210,14762
|
|
20241202,091900,670330235,5220,5180,5220,5180,12094
|
|
20241202,091800,607481125,5180,5130,5180,5110,7773
|
|
20241202,091700,567327315,5110,5080,5170,5080,19635
|
|
20241202,091600,466495375,5100,5100,5120,5100,2546
|
|
20241202,091500,453507695,5110,5150,5150,5100,8551
|
|
20241202,091400,409678975,5150,5150,5150,5130,7907
|
|
20241202,091300,369025015,5140,5150,5150,5140,5635
|
|
20241202,091200,340029365,5130,5120,5150,5100,11878
|
|
20241202,091100,279071525,5120,5020,5130,5020,20268
|
|
20241202,091000,175808115,5020,5030,5060,5020,12557
|
|
20241202,090900,112594965,5030,5000,5040,5000,3641
|
|
20241202,090800,94289795,4995,4980,5000,4975,2474
|
|
20241202,090700,81937125,4975,4955,4980,4955,1526
|
|
20241202,090600,74362490,4950,4955,4960,4950,1092
|
|
20241202,090500,68951450,4955,4920,4960,4910,592
|
|
20241202,090400,66026045,4925,4860,4945,4860,10151
|
|
20241202,090300,16194035,4855,4905,4905,4855,2014
|
|
20241202,090200,6397715,4905,4900,4905,4900,535
|
|
20241202,090100,3773640,4895,4890,4895,4890,68
|
|
20241202,090000,3441070,4875,4860,4875,4860,708
|