650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,194600,2949696790,9290,9290,9290,9290,0
|
|
20241203,194500,2949696790,9290,9290,9290,9290,0
|
|
20241203,194400,2949696790,9290,9290,9290,9290,0
|
|
20241203,194300,2949696790,9290,9290,9290,9290,0
|
|
20241203,194200,2949696790,9290,9290,9290,9290,0
|
|
20241203,194100,2949696790,9290,9290,9290,9290,0
|
|
20241203,194000,2949696790,9290,9290,9290,9290,0
|
|
20241203,193900,2949696790,9290,9290,9290,9290,0
|
|
20241203,193800,2949696790,9290,9290,9290,9290,0
|
|
20241203,193700,2949696790,9290,9290,9290,9290,0
|
|
20241203,193600,2949696790,9290,9290,9290,9290,0
|
|
20241203,193500,2949696790,9290,9290,9290,9290,0
|
|
20241203,193400,2949696790,9290,9290,9290,9290,0
|
|
20241203,193300,2949696790,9290,9290,9290,9290,0
|
|
20241203,193200,2949696790,9290,9290,9290,9290,0
|
|
20241203,193100,2949696790,9290,9290,9290,9290,0
|
|
20241203,193000,2949696790,9290,9290,9290,9290,0
|
|
20241203,192900,2949696790,9290,9290,9290,9290,0
|
|
20241203,192800,2949696790,9290,9290,9290,9290,0
|
|
20241203,192700,2949696790,9290,9290,9290,9290,0
|
|
20241203,192600,2949696790,9290,9290,9290,9290,0
|
|
20241203,192500,2949696790,9290,9290,9290,9290,0
|
|
20241203,192400,2949696790,9290,9290,9290,9290,0
|
|
20241203,192300,2949696790,9290,9290,9290,9290,0
|
|
20241203,192200,2949696790,9290,9290,9290,9290,0
|
|
20241203,192100,2949696790,9290,9290,9290,9290,0
|
|
20241203,192000,2949696790,9290,9290,9290,9290,0
|
|
20241203,191900,2949696790,9290,9290,9290,9290,0
|
|
20241203,191800,2949696790,9290,9290,9290,9290,0
|
|
20241203,191700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,191600,2949696790,9290,9290,9290,9290,0
|
|
20241203,191500,2949696790,9290,9290,9290,9290,0
|
|
20241203,191400,2949696790,9290,9290,9290,9290,0
|
|
20241203,191300,2949696790,9290,9290,9290,9290,0
|
|
20241203,191200,2949696790,9290,9290,9290,9290,0
|
|
20241203,191100,2949696790,9290,9290,9290,9290,0
|
|
20241203,191000,2949696790,9290,9290,9290,9290,0
|
|
20241203,190900,2949696790,9290,9290,9290,9290,0
|
|
20241203,190800,2949696790,9290,9290,9290,9290,0
|
|
20241203,190700,2949696790,9290,9290,9290,9290,0
|
|
20241203,190600,2949696790,9290,9290,9290,9290,0
|
|
20241203,190500,2949696790,9290,9290,9290,9290,0
|
|
20241203,190400,2949696790,9290,9290,9290,9290,0
|
|
20241203,190300,2949696790,9290,9290,9290,9290,0
|
|
20241203,190200,2949696790,9290,9290,9290,9290,0
|
|
20241203,190100,2949696790,9290,9290,9290,9290,0
|
|
20241203,190000,2949696790,9290,9290,9290,9290,0
|
|
20241203,185900,2949696790,9290,9290,9290,9290,0
|
|
20241203,185800,2949696790,9290,9290,9290,9290,0
|
|
20241203,185700,2949696790,9290,9290,9290,9290,0
|
|
20241203,185600,2949696790,9290,9290,9290,9290,0
|
|
20241203,185500,2949696790,9290,9290,9290,9290,0
|
|
20241203,185400,2949696790,9290,9290,9290,9290,0
|
|
20241203,185300,2949696790,9290,9290,9290,9290,0
|
|
20241203,185200,2949696790,9290,9290,9290,9290,0
|
|
20241203,185100,2949696790,9290,9290,9290,9290,0
|
|
20241203,185000,2949696790,9290,9290,9290,9290,0
|
|
20241203,184900,2949696790,9290,9290,9290,9290,0
|
|
20241203,184800,2949696790,9290,9290,9290,9290,0
|
|
20241203,184700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,184600,2949696790,9290,9290,9290,9290,0
|
|
20241203,184500,2949696790,9290,9290,9290,9290,0
|
|
20241203,184400,2949696790,9290,9290,9290,9290,0
|
|
20241203,184300,2949696790,9290,9290,9290,9290,0
|
|
20241203,184200,2949696790,9290,9290,9290,9290,0
|
|
20241203,184100,2949696790,9290,9290,9290,9290,0
|
|
20241203,184000,2949696790,9290,9290,9290,9290,0
|
|
20241203,183900,2949696790,9290,9290,9290,9290,0
|
|
20241203,183800,2949696790,9290,9290,9290,9290,0
|
|
20241203,183700,2949696790,9290,9290,9290,9290,0
|
|
20241203,183600,2949696790,9290,9290,9290,9290,0
|
|
20241203,183500,2949696790,9290,9290,9290,9290,0
|
|
20241203,183400,2949696790,9290,9290,9290,9290,0
|
|
20241203,183300,2949696790,9290,9290,9290,9290,0
|
|
20241203,183200,2949696790,9290,9290,9290,9290,0
|
|
20241203,183100,2949696790,9290,9290,9290,9290,0
|
|
20241203,183000,2949696790,9290,9290,9290,9290,0
|
|
20241203,182900,2949696790,9290,9290,9290,9290,0
|
|
20241203,182800,2949696790,9290,9290,9290,9290,0
|
|
20241203,182700,2949696790,9290,9290,9290,9290,0
|
|
20241203,182600,2949696790,9290,9290,9290,9290,0
|
|
20241203,182500,2949696790,9290,9290,9290,9290,0
|
|
20241203,182400,2949696790,9290,9290,9290,9290,0
|
|
20241203,182300,2949696790,9290,9290,9290,9290,0
|
|
20241203,182200,2949696790,9290,9290,9290,9290,0
|
|
20241203,182100,2949696790,9290,9290,9290,9290,0
|
|
20241203,182000,2949696790,9290,9290,9290,9290,0
|
|
20241203,181900,2949696790,9290,9290,9290,9290,0
|
|
20241203,181800,2949696790,9290,9290,9290,9290,0
|
|
20241203,181700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,181600,2949696790,9290,9290,9290,9290,0
|
|
20241203,181500,2949696790,9290,9290,9290,9290,0
|
|
20241203,181400,2949696790,9290,9290,9290,9290,0
|
|
20241203,181300,2949696790,9290,9290,9290,9290,0
|
|
20241203,181200,2949696790,9290,9290,9290,9290,0
|
|
20241203,181100,2949696790,9290,9290,9290,9290,0
|
|
20241203,181000,2949696790,9290,9290,9290,9290,0
|
|
20241203,180900,2949696790,9290,9290,9290,9290,0
|
|
20241203,180800,2949696790,9290,9290,9290,9290,0
|
|
20241203,180700,2949696790,9290,9290,9290,9290,0
|
|
20241203,180600,2949696790,9290,9290,9290,9290,0
|
|
20241203,180500,2949696790,9290,9290,9290,9290,0
|
|
20241203,180400,2949696790,9290,9290,9290,9290,0
|
|
20241203,180300,2949696790,9290,9290,9290,9290,0
|
|
20241203,180200,2949696790,9290,9290,9290,9290,0
|
|
20241203,180100,2949696790,9290,9290,9290,9290,0
|
|
20241203,180000,2949696790,9290,9290,9290,9290,0
|
|
20241203,175900,2949696790,9290,9290,9290,9290,0
|
|
20241203,175800,2949696790,9290,9290,9290,9290,0
|
|
20241203,175700,2949696790,9290,9290,9290,9290,0
|
|
20241203,175600,2949696790,9290,9290,9290,9290,0
|
|
20241203,175500,2949696790,9290,9290,9290,9290,0
|
|
20241203,175400,2949696790,9290,9290,9290,9290,0
|
|
20241203,175300,2949696790,9290,9290,9290,9290,0
|
|
20241203,175200,2949696790,9290,9290,9290,9290,0
|
|
20241203,175100,2949696790,9290,9290,9290,9290,0
|
|
20241203,175000,2949696790,9290,9290,9290,9290,0
|
|
20241203,174900,2949696790,9290,9290,9290,9290,0
|
|
20241203,174800,2949696790,9290,9290,9290,9290,0
|
|
20241203,174700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,174600,2949696790,9290,9290,9290,9290,0
|
|
20241203,174500,2949696790,9290,9290,9290,9290,0
|
|
20241203,174400,2949696790,9290,9290,9290,9290,0
|
|
20241203,174300,2949696790,9290,9290,9290,9290,0
|
|
20241203,174200,2949696790,9290,9290,9290,9290,0
|
|
20241203,174100,2949696790,9290,9290,9290,9290,0
|
|
20241203,174000,2949696790,9290,9290,9290,9290,0
|
|
20241203,173900,2949696790,9290,9290,9290,9290,0
|
|
20241203,173800,2949696790,9290,9290,9290,9290,0
|
|
20241203,173700,2949696790,9290,9290,9290,9290,0
|
|
20241203,173600,2949696790,9290,9290,9290,9290,0
|
|
20241203,173500,2949696790,9290,9290,9290,9290,0
|
|
20241203,173400,2949696790,9290,9290,9290,9290,0
|
|
20241203,173300,2949696790,9290,9290,9290,9290,0
|
|
20241203,173200,2949696790,9290,9290,9290,9290,0
|
|
20241203,173100,2949696790,9290,9290,9290,9290,0
|
|
20241203,173000,2949696790,9290,9290,9290,9290,0
|
|
20241203,172900,2949696790,9290,9290,9290,9290,0
|
|
20241203,172800,2949696790,9290,9290,9290,9290,0
|
|
20241203,172700,2949696790,9290,9290,9290,9290,0
|
|
20241203,172600,2949696790,9290,9290,9290,9290,0
|
|
20241203,172500,2949696790,9290,9290,9290,9290,0
|
|
20241203,172400,2949696790,9290,9290,9290,9290,0
|
|
20241203,172300,2949696790,9290,9290,9290,9290,0
|
|
20241203,172200,2949696790,9290,9290,9290,9290,0
|
|
20241203,172100,2949696790,9290,9290,9290,9290,0
|
|
20241203,172000,2949696790,9290,9290,9290,9290,0
|
|
20241203,171900,2949696790,9290,9290,9290,9290,0
|
|
20241203,171800,2949696790,9290,9290,9290,9290,0
|
|
20241203,171700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,171600,2949696790,9290,9290,9290,9290,0
|
|
20241203,171500,2949696790,9290,9290,9290,9290,0
|
|
20241203,171400,2949696790,9290,9290,9290,9290,0
|
|
20241203,171300,2949696790,9290,9290,9290,9290,0
|
|
20241203,171200,2949696790,9290,9290,9290,9290,0
|
|
20241203,171100,2949696790,9290,9290,9290,9290,0
|
|
20241203,171000,2949696790,9290,9290,9290,9290,0
|
|
20241203,170900,2949696790,9290,9290,9290,9290,0
|
|
20241203,170800,2949696790,9290,9290,9290,9290,0
|
|
20241203,170700,2949696790,9290,9290,9290,9290,0
|
|
20241203,170600,2949696790,9290,9290,9290,9290,0
|
|
20241203,170500,2949696790,9290,9290,9290,9290,0
|
|
20241203,170400,2949696790,9290,9290,9290,9290,0
|
|
20241203,170300,2949696790,9290,9290,9290,9290,0
|
|
20241203,170200,2949696790,9290,9290,9290,9290,0
|
|
20241203,170100,2949696790,9290,9290,9290,9290,0
|
|
20241203,170000,2949696790,9290,9290,9290,9290,0
|
|
20241203,165900,2949696790,9290,9290,9290,9290,0
|
|
20241203,165800,2949696790,9290,9290,9290,9290,0
|
|
20241203,165700,2949696790,9290,9290,9290,9290,0
|
|
20241203,165600,2949696790,9290,9290,9290,9290,0
|
|
20241203,165500,2949696790,9290,9290,9290,9290,0
|
|
20241203,165400,2949696790,9290,9290,9290,9290,0
|
|
20241203,165300,2949696790,9290,9290,9290,9290,0
|
|
20241203,165200,2949696790,9290,9290,9290,9290,0
|
|
20241203,165100,2949696790,9290,9290,9290,9290,0
|
|
20241203,165000,2949696790,9290,9290,9290,9290,0
|
|
20241203,164900,2949696790,9290,9290,9290,9290,0
|
|
20241203,164800,2949696790,9290,9290,9290,9290,0
|
|
20241203,164700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,164600,2949696790,9290,9290,9290,9290,0
|
|
20241203,164500,2949696790,9290,9290,9290,9290,0
|
|
20241203,164400,2949696790,9290,9290,9290,9290,0
|
|
20241203,164300,2949696790,9290,9290,9290,9290,0
|
|
20241203,164200,2949696790,9290,9290,9290,9290,0
|
|
20241203,164100,2949696790,9290,9290,9290,9290,0
|
|
20241203,164000,2949696790,9290,9290,9290,9290,0
|
|
20241203,163900,2949696790,9290,9290,9290,9290,0
|
|
20241203,163800,2949696790,9290,9290,9290,9290,0
|
|
20241203,163700,2949696790,9290,9290,9290,9290,0
|
|
20241203,163600,2949696790,9290,9290,9290,9290,0
|
|
20241203,163500,2949696790,9290,9290,9290,9290,0
|
|
20241203,163400,2949696790,9290,9290,9290,9290,0
|
|
20241203,163300,2949696790,9290,9290,9290,9290,0
|
|
20241203,163200,2949696790,9290,9290,9290,9290,0
|
|
20241203,163100,2949696790,9290,9290,9290,9290,0
|
|
20241203,163000,2949696790,9290,9290,9290,9290,0
|
|
20241203,162900,2949696790,9290,9290,9290,9290,0
|
|
20241203,162800,2949696790,9290,9290,9290,9290,0
|
|
20241203,162700,2949696790,9290,9290,9290,9290,0
|
|
20241203,162600,2949696790,9290,9290,9290,9290,0
|
|
20241203,162500,2949696790,9290,9290,9290,9290,0
|
|
20241203,162400,2949696790,9290,9290,9290,9290,0
|
|
20241203,162300,2949696790,9290,9290,9290,9290,0
|
|
20241203,162200,2949696790,9290,9290,9290,9290,0
|
|
20241203,162100,2949696790,9290,9290,9290,9290,0
|
|
20241203,162000,2949696790,9290,9290,9290,9290,0
|
|
20241203,161900,2949696790,9290,9290,9290,9290,0
|
|
20241203,161800,2949696790,9290,9290,9290,9290,0
|
|
20241203,161700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,161600,2949696790,9290,9290,9290,9290,0
|
|
20241203,161500,2949696790,9290,9290,9290,9290,0
|
|
20241203,161400,2949696790,9290,9290,9290,9290,0
|
|
20241203,161300,2949696790,9290,9290,9290,9290,0
|
|
20241203,161200,2949696790,9290,9290,9290,9290,0
|
|
20241203,161100,2949696790,9290,9290,9290,9290,0
|
|
20241203,161000,2949696790,9290,9290,9290,9290,0
|
|
20241203,160900,2949696790,9290,9290,9290,9290,0
|
|
20241203,160800,2949696790,9290,9290,9290,9290,0
|
|
20241203,160700,2949696790,9290,9290,9290,9290,0
|
|
20241203,160600,2949696790,9290,9290,9290,9290,0
|
|
20241203,160500,2949696790,9290,9290,9290,9290,0
|
|
20241203,160400,2949696790,9290,9290,9290,9290,0
|
|
20241203,160300,2949696790,9290,9290,9290,9290,0
|
|
20241203,160200,2949696790,9290,9290,9290,9290,0
|
|
20241203,160100,2949696790,9290,9290,9290,9290,0
|
|
20241203,160000,2949696790,9290,9290,9290,9290,0
|
|
20241203,155900,2949696790,9290,9290,9290,9290,0
|
|
20241203,155800,2949696790,9290,9290,9290,9290,0
|
|
20241203,155700,2949696790,9290,9290,9290,9290,0
|
|
20241203,155600,2949696790,9290,9290,9290,9290,0
|
|
20241203,155500,2949696790,9290,9290,9290,9290,0
|
|
20241203,155400,2949696790,9290,9290,9290,9290,0
|
|
20241203,155300,2949696790,9290,9290,9290,9290,0
|
|
20241203,155200,2949696790,9290,9290,9290,9290,0
|
|
20241203,155100,2949696790,9290,9290,9290,9290,0
|
|
20241203,155000,2949696790,9290,9290,9290,9290,0
|
|
20241203,154900,2949696790,9290,9290,9290,9290,0
|
|
20241203,154800,2949696790,9290,9290,9290,9290,0
|
|
20241203,154700,2949696790,9290,9290,9290,9290,11283
|
|
20241203,154600,2949696790,9290,9290,9290,9290,0
|
|
20241203,154500,2949696790,9290,9290,9290,9290,0
|
|
20241203,154400,2949696790,9290,9290,9290,9290,0
|
|
20241203,154300,2949696790,9290,9290,9290,9290,0
|
|
20241203,154200,2949696790,9290,9290,9290,9290,0
|
|
20241203,154100,2949696790,9290,9290,9290,9290,0
|
|
20241203,154000,2949696790,9290,9290,9290,9290,0
|
|
20241203,153900,2949696790,9290,9290,9290,9290,0
|
|
20241203,153800,2949696790,9290,9290,9290,9290,0
|
|
20241203,153700,2949696790,9290,9290,9290,9290,0
|
|
20241203,153600,2949696790,9290,9290,9290,9290,0
|
|
20241203,153500,2949696790,9290,9290,9290,9290,0
|
|
20241203,153400,2949696790,9290,9290,9290,9290,0
|
|
20241203,153300,2949696790,9290,9290,9290,9290,0
|
|
20241203,153200,2949696790,9290,9290,9290,9290,0
|
|
20241203,153100,2949696790,9290,9290,9290,9290,0
|
|
20241203,153000,2949696790,9290,9290,9290,9290,11283
|
|
20241203,152900,2844877720,9240,9240,9240,9240,0
|
|
20241203,152800,2844877720,9240,9240,9240,9240,0
|
|
20241203,152700,2844877720,9240,9240,9240,9240,0
|
|
20241203,152600,2844877720,9240,9240,9240,9240,0
|
|
20241203,152500,2844877720,9240,9240,9240,9240,0
|
|
20241203,152400,2844877720,9240,9240,9240,9240,0
|
|
20241203,152300,2844877720,9240,9240,9240,9240,0
|
|
20241203,152200,2844877720,9240,9240,9240,9240,0
|
|
20241203,152100,2844877720,9240,9240,9240,9240,0
|
|
20241203,152000,2844877720,9240,9240,9240,9240,0
|
|
20241203,151900,2844877720,9240,9240,9250,9240,1696
|
|
20241203,151800,2829206490,9240,9250,9250,9240,1806
|
|
20241203,151700,2812517820,9250,9240,9260,9240,1298
|
|
20241203,151600,2800520100,9240,9270,9270,9240,3812
|
|
20241203,151500,2765247950,9270,9270,9270,9260,361
|
|
20241203,151400,2761901490,9280,9270,9280,9270,1244
|
|
20241203,151300,2750369420,9270,9260,9280,9240,809
|
|
20241203,151200,2742882730,9250,9270,9280,9240,1915
|
|
20241203,151100,2725147130,9270,9280,9290,9270,340
|
|
20241203,151000,2721992540,9280,9290,9290,9280,193
|
|
20241203,150900,2720200240,9280,9280,9290,9260,3896
|
|
20241203,150800,2684085740,9280,9280,9290,9270,1517
|
|
20241203,150700,2670006440,9290,9300,9300,9280,1160
|
|
20241203,150600,2659235110,9300,9300,9300,9290,297
|
|
20241203,150500,2656474520,9300,9290,9310,9290,1064
|
|
20241203,150400,2646587070,9290,9300,9300,9290,767
|
|
20241203,150300,2639456530,9300,9290,9300,9290,97
|
|
20241203,150200,2638554600,9300,9290,9300,9290,128
|
|
20241203,150100,2637365460,9290,9310,9320,9290,6059
|
|
20241203,150000,2581007160,9310,9330,9330,9310,3495
|
|
20241203,145900,2548433820,9320,9330,9330,9320,215
|
|
20241203,145800,2546429570,9330,9330,9330,9330,595
|
|
20241203,145700,2540878220,9330,9340,9340,9330,426
|
|
20241203,145600,2536902640,9330,9340,9340,9330,296
|
|
20241203,145500,2534139610,9340,9330,9340,9330,309
|
|
20241203,145400,2531254820,9340,9330,9340,9330,233
|
|
20241203,145300,2529080650,9330,9330,9330,9320,1114
|
|
20241203,145200,2518687150,9330,9330,9330,9330,129
|
|
20241203,145100,2517483580,9330,9340,9340,9330,1049
|
|
20241203,145000,2507695910,9340,9330,9340,9330,322
|
|
20241203,144900,2504690430,9330,9350,9350,9330,544
|
|
20241203,144800,2499607910,9350,9350,9350,9350,121
|
|
20241203,144700,2498476560,9350,9350,9350,9350,50
|
|
20241203,144600,2498009060,9350,9350,9350,9350,648
|
|
20241203,144500,2491950260,9350,9350,9350,9350,36
|
|
20241203,144400,2491613660,9350,9350,9350,9340,146
|
|
20241203,144300,2490248570,9350,9360,9360,9350,305
|
|
20241203,144200,2487396570,9360,9350,9360,9340,234
|
|
20241203,144100,2485209480,9360,9350,9360,9350,538
|
|
20241203,144000,2480177520,9350,9350,9350,9350,0
|
|
20241203,143900,2480177520,9350,9340,9350,9340,452
|
|
20241203,143800,2475952350,9350,9350,9350,9350,2
|
|
20241203,143700,2475933650,9360,9360,9360,9350,249
|
|
20241203,143600,2473604390,9360,9350,9360,9350,900
|
|
20241203,143500,2465189090,9350,9350,9350,9340,194
|
|
20241203,143400,2463375690,9350,9350,9360,9350,78
|
|
20241203,143300,2462646330,9350,9360,9360,9350,199
|
|
20241203,143200,2460785180,9360,9350,9360,9350,190
|
|
20241203,143100,2459008180,9350,9350,9360,9350,125
|
|
20241203,143000,2457838840,9360,9360,9360,9360,67
|
|
20241203,142900,2457211720,9350,9350,9350,9350,119
|
|
20241203,142800,2456099070,9350,9360,9360,9340,153
|
|
20241203,142700,2454668290,9360,9360,9360,9360,106
|
|
20241203,142600,2453676130,9360,9350,9360,9340,943
|
|
20241203,142500,2444859290,9350,9350,9350,9340,350
|
|
20241203,142400,2441589790,9340,9340,9340,9340,991
|
|
20241203,142300,2432333850,9340,9340,9340,9330,388
|
|
20241203,142200,2428710920,9340,9330,9340,9330,26
|
|
20241203,142100,2428468090,9340,9340,9340,9330,772
|
|
20241203,142000,2421261260,9340,9330,9340,9320,246
|
|
20241203,141900,2418965670,9330,9340,9340,9330,30
|
|
20241203,141800,2418685520,9330,9340,9340,9330,185
|
|
20241203,141700,2416958970,9330,9330,9340,9330,572
|
|
20241203,141600,2411621960,9340,9340,9340,9340,100
|
|
20241203,141500,2410687960,9340,9340,9340,9340,50
|
|
20241203,141400,2410220960,9330,9340,9340,9330,51
|
|
20241203,141300,2409744680,9340,9340,9340,9330,66
|
|
20241203,141200,2409128250,9340,9340,9340,9340,59
|
|
20241203,141100,2408577190,9340,9340,9340,9340,50
|
|
20241203,141000,2408110190,9330,9330,9340,9330,308
|
|
20241203,140900,2405235940,9340,9340,9340,9330,193
|
|
20241203,140800,2403434560,9340,9330,9340,9330,927
|
|
20241203,140700,2394784510,9330,9340,9340,9330,1079
|
|
20241203,140600,2384716770,9340,9340,9340,9330,933
|
|
20241203,140500,2376002750,9340,9330,9340,9330,1442
|
|
20241203,140400,2362547860,9320,9330,9330,9320,28
|
|
20241203,140300,2362286650,9330,9320,9330,9320,72
|
|
20241203,140200,2361614990,9330,9330,9330,9330,253
|
|
20241203,140100,2359254500,9330,9330,9340,9330,1190
|
|
20241203,140000,2348151550,9340,9330,9340,9330,3302
|
|
20241203,135900,2317342040,9340,9340,9340,9330,370
|
|
20241203,135800,2313886370,9340,9340,9340,9340,53
|
|
20241203,135700,2313391350,9340,9340,9340,9340,105
|
|
20241203,135600,2312410650,9340,9340,9340,9340,28
|
|
20241203,135500,2312149130,9340,9340,9340,9340,36
|
|
20241203,135400,2311812890,9340,9340,9340,9340,47
|
|
20241203,135300,2311373910,9330,9330,9330,9330,1
|
|
20241203,135200,2311364580,9330,9340,9340,9330,4
|
|
20241203,135100,2311327240,9340,9350,9350,9340,445
|
|
20241203,135000,2307170680,9350,9350,9350,9330,1279
|
|
20241203,134900,2295225690,9340,9350,9350,9340,200
|
|
20241203,134800,2293357440,9350,9340,9350,9340,1168
|
|
20241203,134700,2282448070,9340,9340,9340,9340,145
|
|
20241203,134600,2281093770,9340,9340,9340,9340,99
|
|
20241203,134500,2280169110,9340,9340,9340,9340,12
|
|
20241203,134400,2280057030,9340,9340,9340,9340,137
|
|
20241203,134300,2278777450,9340,9350,9350,9340,1031
|
|
20241203,134200,2269147900,9340,9350,9350,9340,468
|
|
20241203,134100,2264775660,9350,9350,9350,9350,81
|
|
20241203,134000,2264018310,9350,9350,9350,9350,412
|
|
20241203,133900,2260166110,9340,9340,9340,9340,3
|
|
20241203,133800,2260138090,9350,9350,9350,9340,88
|
|
20241203,133700,2259315400,9350,9340,9350,9340,267
|
|
20241203,133600,2256821600,9340,9350,9350,9340,64
|
|
20241203,133500,2256223810,9350,9340,9350,9340,38
|
|
20241203,133400,2255868680,9350,9350,9350,9340,143
|
|
20241203,133300,2254532230,9350,9350,9350,9350,41
|
|
20241203,133200,2254148880,9340,9350,9350,9340,1556
|
|
20241203,133100,2239610670,9360,9350,9360,9350,190
|
|
20241203,133000,2237832800,9350,9340,9360,9340,739
|
|
20241203,132900,2230923940,9350,9350,9350,9350,20
|
|
20241203,132800,2230736940,9350,9350,9350,9340,717
|
|
20241203,132700,2224034950,9350,9350,9350,9340,36
|
|
20241203,132600,2223698450,9350,9350,9350,9350,82
|
|
20241203,132500,2222931750,9350,9350,9350,9350,200
|
|
20241203,132400,2221061750,9350,9340,9350,9340,636
|
|
20241203,132300,2215116780,9330,9330,9340,9330,337
|
|
20241203,132200,2211972050,9330,9320,9330,9320,1092
|
|
20241203,132100,2201787050,9320,9320,9320,9310,312
|
|
20241203,132000,2198879330,9310,9320,9320,9310,67
|
|
20241203,131900,2198255530,9310,9310,9320,9300,123
|
|
20241203,131800,2197111070,9300,9310,9320,9300,138
|
|
20241203,131700,2195825720,9300,9310,9320,9300,2297
|
|
20241203,131600,2174440550,9320,9330,9330,9300,137
|
|
20241203,131500,2173163970,9320,9330,9340,9320,172
|
|
20241203,131400,2171559690,9330,9310,9330,9310,793
|
|
20241203,131300,2164168820,9310,9310,9320,9310,85
|
|
20241203,131200,2163376780,9310,9310,9320,9310,109
|
|
20241203,131100,2162361150,9310,9310,9320,9310,399
|
|
20241203,131000,2158645830,9310,9310,9320,9310,112
|
|
20241203,130900,2157602610,9320,9320,9320,9320,28
|
|
20241203,130800,2157341650,9320,9320,9320,9320,92
|
|
20241203,130700,2156484210,9320,9330,9330,9320,948
|
|
20241203,130600,2147639660,9330,9330,9340,9330,158
|
|
20241203,130500,2146165010,9330,9340,9340,9330,108
|
|
20241203,130400,2145157000,9330,9330,9340,9330,45
|
|
20241203,130300,2144736900,9330,9330,9330,9330,26
|
|
20241203,130200,2144494320,9330,9340,9340,9320,1455
|
|
20241203,130100,2130929070,9340,9330,9340,9320,450
|
|
20241203,130000,2126730230,9340,9340,9350,9340,206
|
|
20241203,125900,2124805940,9340,9340,9340,9340,116
|
|
20241203,125800,2123722500,9330,9340,9340,9330,141
|
|
20241203,125700,2122405620,9340,9340,9350,9330,105
|
|
20241203,125600,2121424680,9350,9350,9350,9340,54
|
|
20241203,125500,2120919800,9350,9350,9350,9340,145
|
|
20241203,125400,2119564870,9340,9350,9350,9340,219
|
|
20241203,125300,2117519160,9340,9350,9350,9340,77
|
|
20241203,125200,2116799220,9350,9350,9350,9340,38
|
|
20241203,125100,2116443930,9350,9340,9350,9330,404
|
|
20241203,125000,2112670610,9340,9330,9340,9330,111
|
|
20241203,124900,2111634470,9330,9350,9350,9330,182
|
|
20241203,124800,2109935340,9350,9340,9350,9340,90
|
|
20241203,124700,2109094120,9350,9350,9350,9350,55
|
|
20241203,124600,2108579870,9350,9350,9350,9350,52
|
|
20241203,124500,2108093670,9340,9350,9350,9340,84
|
|
20241203,124400,2107308480,9350,9350,9350,9350,51
|
|
20241203,124300,2106831630,9350,9350,9350,9350,25
|
|
20241203,124200,2106597880,9350,9340,9350,9340,286
|
|
20241203,124100,2103926390,9340,9340,9340,9340,627
|
|
20241203,124000,2098070210,9340,9340,9340,9330,69
|
|
20241203,123900,2097425830,9340,9340,9340,9340,64
|
|
20241203,123800,2096828070,9330,9340,9340,9330,110
|
|
20241203,123700,2095800680,9350,9350,9350,9340,31
|
|
20241203,123600,2095510860,9350,9340,9350,9340,47
|
|
20241203,123500,2095071610,9350,9350,9350,9350,62
|
|
20241203,123400,2094491910,9340,9340,9350,9340,134
|
|
20241203,123300,2093240340,9340,9340,9340,9340,1
|
|
20241203,123200,2093231000,9350,9340,9350,9340,221
|
|
20241203,123100,2091164820,9340,9340,9340,9340,466
|
|
20241203,123000,2086812380,9340,9350,9350,9340,63
|
|
20241203,122900,2086223900,9350,9340,9350,9340,1161
|
|
20241203,122800,2075368560,9340,9350,9350,9340,598
|
|
20241203,122700,2069782730,9350,9350,9350,9350,307
|
|
20241203,122600,2066912280,9350,9360,9360,9350,70
|
|
20241203,122500,2066257250,9350,9370,9370,9350,33
|
|
20241203,122400,2065948390,9360,9350,9360,9340,85
|
|
20241203,122300,2065153640,9350,9380,9380,9350,730
|
|
20241203,122200,2058314730,9380,9370,9380,9370,148
|
|
20241203,122100,2056926590,9380,9370,9380,9370,535
|
|
20241203,122000,2051909410,9380,9390,9390,9380,74
|
|
20241203,121900,2051215270,9380,9380,9390,9380,1848
|
|
20241203,121800,2033880380,9380,9370,9380,9370,87
|
|
20241203,121700,2033064950,9370,9360,9370,9360,1565
|
|
20241203,121600,2018401030,9360,9360,9370,9350,405
|
|
20241203,121500,2014611640,9360,9370,9370,9360,954
|
|
20241203,121400,2005681950,9370,9370,9370,9370,60
|
|
20241203,121300,2005119750,9370,9360,9370,9360,156
|
|
20241203,121200,2003658910,9360,9360,9370,9360,142
|
|
20241203,121100,2002329330,9370,9370,9370,9370,11
|
|
20241203,121000,2002226260,9370,9360,9370,9360,1389
|
|
20241203,120900,1989211430,9360,9360,9370,9360,465
|
|
20241203,120800,1984859020,9360,9350,9360,9340,1763
|
|
20241203,120700,1968361970,9350,9350,9360,9350,756
|
|
20241203,120600,1961293100,9360,9350,9360,9350,2855
|
|
20241203,120500,1934595200,9350,9340,9350,9330,705
|
|
20241203,120400,1928008020,9340,9320,9340,9320,3816
|
|
20241203,120300,1892374300,9320,9310,9320,9310,798
|
|
20241203,120200,1884938010,9310,9320,9320,9310,31
|
|
20241203,120100,1884649140,9310,9310,9310,9310,452
|
|
20241203,120000,1880441020,9330,9330,9330,9320,159
|
|
20241203,115900,1878957830,9330,9330,9330,9320,269
|
|
20241203,115800,1876450120,9330,9320,9330,9320,35
|
|
20241203,115700,1876123630,9320,9330,9330,9320,817
|
|
20241203,115600,1868502020,9330,9320,9330,9320,65
|
|
20241203,115500,1867895610,9320,9320,9330,9320,955
|
|
20241203,115400,1858994760,9320,9320,9320,9320,0
|
|
20241203,115300,1858994760,9320,9310,9320,9310,39
|
|
20241203,115200,1858631300,9310,9310,9320,9310,122
|
|
20241203,115100,1857494290,9320,9310,9320,9310,336
|
|
20241203,115000,1854365120,9320,9320,9320,9310,269
|
|
20241203,114900,1851859860,9320,9320,9320,9320,132
|
|
20241203,114800,1850629620,9320,9320,9320,9310,142
|
|
20241203,114700,1849307180,9320,9330,9330,9320,1062
|
|
20241203,114600,1839408640,9330,9340,9340,9330,262
|
|
20241203,114500,1836963750,9340,9340,9340,9340,25
|
|
20241203,114400,1836730250,9330,9320,9330,9320,4237
|
|
20241203,114300,1797229830,9310,9310,9320,9310,336
|
|
20241203,114200,1794101240,9310,9310,9310,9310,442
|
|
20241203,114100,1789986220,9320,9310,9320,9310,622
|
|
20241203,114000,1784194180,9310,9300,9310,9300,1526
|
|
20241203,113900,1769987270,9300,9300,9310,9300,267
|
|
20241203,113800,1767503800,9310,9310,9310,9310,381
|
|
20241203,113700,1763956690,9300,9300,9310,9290,146
|
|
20241203,113600,1762599270,9310,9300,9310,9300,10
|
|
20241203,113500,1762506220,9300,9300,9310,9290,304
|
|
20241203,113400,1759679870,9300,9310,9310,9300,169
|
|
20241203,113300,1758108160,9310,9300,9310,9300,490
|
|
20241203,113200,1753550800,9310,9310,9310,9310,150
|
|
20241203,113100,1752154300,9310,9300,9310,9300,689
|
|
20241203,113000,1745746350,9300,9300,9300,9300,38
|
|
20241203,112900,1745392950,9290,9290,9290,9290,3
|
|
20241203,112800,1745365080,9300,9300,9300,9300,82
|
|
20241203,112700,1744602480,9300,9300,9310,9300,538
|
|
20241203,112600,1739598710,9300,9300,9300,9300,166
|
|
20241203,112500,1738054910,9300,9310,9310,9300,2453
|
|
20241203,112400,1715218950,9310,9330,9330,9310,1801
|
|
20241203,112300,1698437660,9330,9330,9330,9330,1
|
|
20241203,112200,1698428330,9330,9330,9330,9330,333
|
|
20241203,112100,1695321440,9330,9330,9330,9330,448
|
|
20241203,112000,1691141600,9330,9340,9340,9330,477
|
|
20241203,111900,1686690550,9340,9330,9340,9330,329
|
|
20241203,111800,1683620480,9340,9330,9340,9320,2107
|
|
20241203,111700,1663959900,9320,9310,9320,9310,1177
|
|
20241203,111600,1652990280,9310,9310,9310,9310,150
|
|
20241203,111500,1651593780,9300,9320,9320,9300,229
|
|
20241203,111400,1649461760,9310,9310,9310,9310,83
|
|
20241203,111300,1648689030,9310,9310,9310,9310,517
|
|
20241203,111200,1643875760,9310,9300,9320,9300,1958
|
|
20241203,111100,1625644720,9310,9300,9310,9300,288
|
|
20241203,111000,1622964070,9290,9310,9310,9290,92
|
|
20241203,110900,1622108870,9300,9300,9310,9290,1821
|
|
20241203,110800,1605177030,9300,9300,9300,9300,12
|
|
20241203,110700,1605065430,9300,9290,9300,9290,390
|
|
20241203,110600,1601441960,9290,9290,9290,9290,50
|
|
20241203,110500,1600977460,9290,9290,9300,9290,290
|
|
20241203,110400,1598283350,9290,9290,9290,9290,67
|
|
20241203,110300,1597660920,9280,9290,9290,9280,651
|
|
20241203,110200,1591613140,9290,9300,9300,9290,6
|
|
20241203,110100,1591557390,9300,9300,9300,9300,113
|
|
20241203,110000,1590506490,9300,9300,9310,9300,66
|
|
20241203,105900,1589892680,9290,9310,9310,9290,22
|
|
20241203,105800,1589688080,9310,9290,9310,9280,2046
|
|
20241203,105700,1570665560,9290,9290,9290,9290,1041
|
|
20241203,105600,1560994670,9290,9290,9290,9290,0
|
|
20241203,105500,1560994670,9290,9300,9300,9290,285
|
|
20241203,105400,1558346980,9300,9300,9300,9300,54
|
|
20241203,105300,1557844780,9300,9300,9300,9300,16
|
|
20241203,105200,1557695980,9300,9280,9300,9270,2794
|
|
20241203,105100,1531760550,9270,9280,9280,9270,58
|
|
20241203,105000,1531222530,9270,9260,9270,9240,5390
|
|
20241203,104900,1481366840,9260,9250,9260,9250,124
|
|
20241203,104800,1480219120,9250,9260,9270,9250,418
|
|
20241203,104700,1476348960,9260,9260,9280,9260,526
|
|
20241203,104600,1471478060,9270,9270,9280,9260,161
|
|
20241203,104500,1469985430,9280,9280,9280,9280,13
|
|
20241203,104400,1469864790,9280,9280,9280,9260,267
|
|
20241203,104300,1467391210,9280,9280,9280,9280,13
|
|
20241203,104200,1467270570,9270,9270,9280,9260,88
|
|
20241203,104100,1466455230,9270,9290,9290,9270,342
|
|
20241203,104000,1463282050,9290,9290,9300,9290,378
|
|
20241203,103900,1459770400,9290,9300,9300,9290,15
|
|
20241203,103800,1459630940,9300,9290,9300,9290,557
|
|
20241203,103700,1454450960,9300,9300,9300,9290,757
|
|
20241203,103600,1447411010,9310,9280,9310,9280,2293
|
|
20241203,103500,1426097900,9280,9260,9290,9260,1374
|
|
20241203,103400,1413348810,9270,9260,9270,9260,538
|
|
20241203,103300,1408366680,9260,9270,9270,9240,3449
|
|
20241203,103200,1376446410,9260,9260,9270,9260,468
|
|
20241203,103100,1372112240,9260,9250,9260,9250,74
|
|
20241203,103000,1371427370,9260,9260,9260,9250,103
|
|
20241203,102900,1370474340,9250,9250,9250,9240,343
|
|
20241203,102800,1367303020,9250,9250,9250,9250,238
|
|
20241203,102700,1365101520,9250,9250,9250,9250,1
|
|
20241203,102600,1365092270,9260,9250,9260,9240,133
|
|
20241203,102500,1363862360,9240,9270,9280,9240,608
|
|
20241203,102400,1358234920,9260,9260,9260,9260,39
|
|
20241203,102300,1357873780,9250,9280,9280,9250,433
|
|
20241203,102200,1353858880,9280,9270,9280,9270,168
|
|
20241203,102100,1352300000,9270,9280,9280,9250,1778
|
|
20241203,102000,1335836670,9280,9280,9280,9280,7
|
|
20241203,101900,1335771710,9280,9270,9280,9270,1125
|
|
20241203,101800,1325342860,9270,9270,9270,9270,43
|
|
20241203,101700,1324944250,9260,9270,9270,9260,580
|
|
20241203,101600,1319571130,9270,9260,9270,9260,476
|
|
20241203,101500,1315158790,9260,9240,9260,9240,1215
|
|
20241203,101400,1303917790,9240,9240,9240,9230,750
|
|
20241203,101300,1296993700,9240,9230,9240,9230,1606
|
|
20241203,101200,1282157990,9240,9220,9250,9220,1682
|
|
20241203,101100,1266627330,9200,9230,9230,9200,976
|
|
20241203,101000,1257632380,9230,9230,9230,9210,1360
|
|
20241203,100900,1245089580,9230,9210,9240,9210,437
|
|
20241203,100800,1241054440,9230,9230,9240,9210,1961
|
|
20241203,100700,1222959390,9240,9240,9250,9240,413
|
|
20241203,100600,1219143170,9240,9230,9240,9220,713
|
|
20241203,100500,1212558420,9240,9250,9250,9240,1009
|
|
20241203,100400,1203235240,9240,9230,9240,9220,1181
|
|
20241203,100300,1192328570,9220,9220,9250,9220,912
|
|
20241203,100200,1183916220,9220,9230,9250,9220,601
|
|
20241203,100100,1178370570,9230,9220,9230,9220,239
|
|
20241203,100000,1176165600,9220,9250,9250,9220,468
|
|
20241203,095900,1171845740,9240,9240,9260,9240,902
|
|
20241203,095800,1163497890,9240,9250,9250,9240,5
|
|
20241203,095700,1163451680,9240,9230,9240,9230,417
|
|
20241203,095600,1159598940,9230,9230,9240,9230,110
|
|
20241203,095500,1158583630,9220,9240,9240,9210,522
|
|
20241203,095400,1153771570,9240,9250,9250,9230,586
|
|
20241203,095300,1148356530,9250,9240,9250,9240,464
|
|
20241203,095200,1144064620,9230,9230,9230,9230,217
|
|
20241203,095100,1142061710,9230,9260,9260,9230,532
|
|
20241203,095000,1137144520,9250,9260,9260,9250,117
|
|
20241203,094900,1136061260,9250,9250,9270,9250,233
|
|
20241203,094800,1133905140,9250,9250,9260,9250,2153
|
|
20241203,094700,1113977000,9250,9250,9250,9240,993
|
|
20241203,094600,1104794130,9240,9230,9250,9230,459
|
|
20241203,094500,1100555960,9220,9220,9220,9210,797
|
|
20241203,094400,1093211600,9220,9250,9250,9220,721
|
|
20241203,094300,1086549720,9250,9250,9250,9230,1280
|
|
20241203,094200,1074711290,9250,9230,9250,9230,217
|
|
20241203,094100,1072708140,9230,9230,9230,9220,129
|
|
20241203,094000,1071517670,9230,9270,9270,9230,1491
|
|
20241203,093900,1057728110,9270,9260,9270,9260,211
|
|
20241203,093800,1055772880,9270,9270,9280,9250,1090
|
|
20241203,093700,1045680750,9260,9280,9280,9260,218
|
|
20241203,093600,1043659530,9280,9280,9280,9270,219
|
|
20241203,093500,1041628840,9280,9300,9300,9280,1192
|
|
20241203,093400,1030551260,9300,9310,9320,9300,3133
|
|
20241203,093300,1001378300,9310,9290,9310,9280,5527
|
|
20241203,093200,950002590,9280,9280,9290,9270,2036
|
|
20241203,093100,931124940,9280,9290,9300,9280,1402
|
|
20241203,093000,918112440,9290,9280,9300,9280,2527
|
|
20241203,092900,894613970,9300,9270,9300,9270,1062
|
|
20241203,092800,884749620,9280,9290,9300,9280,690
|
|
20241203,092700,878342100,9290,9290,9300,9290,1504
|
|
20241203,092600,864363970,9290,9290,9300,9290,674
|
|
20241203,092500,858102500,9290,9280,9300,9280,1131
|
|
20241203,092400,847596330,9290,9310,9310,9280,1045
|
|
20241203,092300,837882970,9290,9300,9300,9290,1600
|
|
20241203,092200,823016170,9310,9310,9310,9300,389
|
|
20241203,092100,819397390,9310,9310,9320,9310,720
|
|
20241203,092000,812693890,9310,9320,9330,9300,2321
|
|
20241203,091900,791060550,9320,9310,9320,9290,3701
|
|
20241203,091800,756596840,9310,9320,9320,9300,570
|
|
20241203,091700,751294450,9320,9300,9330,9300,2063
|
|
20241203,091600,732073160,9300,9300,9320,9300,1711
|
|
20241203,091500,716151460,9300,9330,9330,9300,1057
|
|
20241203,091400,706310590,9330,9300,9330,9300,3639
|
|
20241203,091300,672417540,9300,9290,9300,9270,1124
|
|
20241203,091200,661986010,9280,9300,9300,9280,523
|
|
20241203,091100,657127390,9300,9260,9300,9240,5047
|
|
20241203,091000,610318400,9230,9260,9270,9230,4418
|
|
20241203,090900,569422590,9260,9270,9280,9250,7857
|
|
20241203,090800,496600300,9270,9270,9270,9250,4369
|
|
20241203,090700,456122870,9270,9250,9280,9250,3400
|
|
20241203,090600,424632920,9250,9220,9260,9200,4666
|
|
20241203,090500,381532320,9210,9230,9230,9200,1678
|
|
20241203,090400,366054140,9200,9160,9200,9150,5741
|
|
20241203,090300,313336120,9160,9160,9180,9160,1457
|
|
20241203,090200,299983270,9180,9170,9180,9140,3779
|
|
20241203,090100,265390290,9140,9180,9190,9140,2657
|
|
20241203,090000,241059780,9180,9030,9180,9030,26569
|