620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,191600,165587307910,5690,5690,5690,5690,0
|
|
20241202,191500,165587307910,5690,5690,5690,5690,0
|
|
20241202,191400,165587307910,5690,5690,5690,5690,0
|
|
20241202,191300,165587307910,5690,5690,5690,5690,0
|
|
20241202,191200,165587307910,5690,5690,5690,5690,0
|
|
20241202,191100,165587307910,5690,5690,5690,5690,0
|
|
20241202,191000,165587307910,5690,5690,5690,5690,0
|
|
20241202,190900,165587307910,5690,5690,5690,5690,0
|
|
20241202,190800,165587307910,5690,5690,5690,5690,0
|
|
20241202,190700,165587307910,5690,5690,5690,5690,0
|
|
20241202,190600,165587307910,5690,5690,5690,5690,0
|
|
20241202,190500,165587307910,5690,5690,5690,5690,0
|
|
20241202,190400,165587307910,5690,5690,5690,5690,0
|
|
20241202,190300,165587307910,5690,5690,5690,5690,0
|
|
20241202,190200,165587307910,5690,5690,5690,5690,0
|
|
20241202,190100,165587307910,5690,5690,5690,5690,0
|
|
20241202,190000,165587307910,5690,5690,5690,5690,0
|
|
20241202,185900,165587307910,5690,5690,5690,5690,0
|
|
20241202,185800,165587307910,5690,5690,5690,5690,0
|
|
20241202,185700,165587307910,5690,5690,5690,5690,0
|
|
20241202,185600,165587307910,5690,5690,5690,5690,0
|
|
20241202,185500,165587307910,5690,5690,5690,5690,0
|
|
20241202,185400,165587307910,5690,5690,5690,5690,0
|
|
20241202,185300,165587307910,5690,5690,5690,5690,0
|
|
20241202,185200,165587307910,5690,5690,5690,5690,0
|
|
20241202,185100,165587307910,5690,5690,5690,5690,0
|
|
20241202,185000,165587307910,5690,5690,5690,5690,0
|
|
20241202,184900,165587307910,5690,5690,5690,5690,0
|
|
20241202,184800,165587307910,5690,5690,5690,5690,0
|
|
20241202,184700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,184600,165587307910,5690,5690,5690,5690,0
|
|
20241202,184500,165587307910,5690,5690,5690,5690,0
|
|
20241202,184400,165587307910,5690,5690,5690,5690,0
|
|
20241202,184300,165587307910,5690,5690,5690,5690,0
|
|
20241202,184200,165587307910,5690,5690,5690,5690,0
|
|
20241202,184100,165587307910,5690,5690,5690,5690,0
|
|
20241202,184000,165587307910,5690,5690,5690,5690,0
|
|
20241202,183900,165587307910,5690,5690,5690,5690,0
|
|
20241202,183800,165587307910,5690,5690,5690,5690,0
|
|
20241202,183700,165587307910,5690,5690,5690,5690,0
|
|
20241202,183600,165587307910,5690,5690,5690,5690,0
|
|
20241202,183500,165587307910,5690,5690,5690,5690,0
|
|
20241202,183400,165587307910,5690,5690,5690,5690,0
|
|
20241202,183300,165587307910,5690,5690,5690,5690,0
|
|
20241202,183200,165587307910,5690,5690,5690,5690,0
|
|
20241202,183100,165587307910,5690,5690,5690,5690,0
|
|
20241202,183000,165587307910,5690,5690,5690,5690,0
|
|
20241202,182900,165587307910,5690,5690,5690,5690,0
|
|
20241202,182800,165587307910,5690,5690,5690,5690,0
|
|
20241202,182700,165587307910,5690,5690,5690,5690,0
|
|
20241202,182600,165587307910,5690,5690,5690,5690,0
|
|
20241202,182500,165587307910,5690,5690,5690,5690,0
|
|
20241202,182400,165587307910,5690,5690,5690,5690,0
|
|
20241202,182300,165587307910,5690,5690,5690,5690,0
|
|
20241202,182200,165587307910,5690,5690,5690,5690,0
|
|
20241202,182100,165587307910,5690,5690,5690,5690,0
|
|
20241202,182000,165587307910,5690,5690,5690,5690,0
|
|
20241202,181900,165587307910,5690,5690,5690,5690,0
|
|
20241202,181800,165587307910,5690,5690,5690,5690,0
|
|
20241202,181700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,181600,165587307910,5690,5690,5690,5690,0
|
|
20241202,181500,165587307910,5690,5690,5690,5690,0
|
|
20241202,181400,165587307910,5690,5690,5690,5690,0
|
|
20241202,181300,165587307910,5690,5690,5690,5690,0
|
|
20241202,181200,165587307910,5690,5690,5690,5690,0
|
|
20241202,181100,165587307910,5690,5690,5690,5690,0
|
|
20241202,181000,165587307910,5690,5690,5690,5690,0
|
|
20241202,180900,165587307910,5690,5690,5690,5690,0
|
|
20241202,180800,165587307910,5690,5690,5690,5690,0
|
|
20241202,180700,165587307910,5690,5690,5690,5690,0
|
|
20241202,180600,165587307910,5690,5690,5690,5690,0
|
|
20241202,180500,165587307910,5690,5690,5690,5690,0
|
|
20241202,180400,165587307910,5690,5690,5690,5690,0
|
|
20241202,180300,165587307910,5690,5690,5690,5690,0
|
|
20241202,180200,165587307910,5690,5690,5690,5690,0
|
|
20241202,180100,165587307910,5690,5690,5690,5690,0
|
|
20241202,180000,165587307910,5690,5690,5690,5690,0
|
|
20241202,175900,165587307910,5690,5690,5690,5690,0
|
|
20241202,175800,165587307910,5690,5690,5690,5690,0
|
|
20241202,175700,165587307910,5690,5690,5690,5690,0
|
|
20241202,175600,165587307910,5690,5690,5690,5690,0
|
|
20241202,175500,165587307910,5690,5690,5690,5690,0
|
|
20241202,175400,165587307910,5690,5690,5690,5690,0
|
|
20241202,175300,165587307910,5690,5690,5690,5690,0
|
|
20241202,175200,165587307910,5690,5690,5690,5690,0
|
|
20241202,175100,165587307910,5690,5690,5690,5690,0
|
|
20241202,175000,165587307910,5690,5690,5690,5690,0
|
|
20241202,174900,165587307910,5690,5690,5690,5690,0
|
|
20241202,174800,165587307910,5690,5690,5690,5690,0
|
|
20241202,174700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,174600,165587307910,5690,5690,5690,5690,0
|
|
20241202,174500,165587307910,5690,5690,5690,5690,0
|
|
20241202,174400,165587307910,5690,5690,5690,5690,0
|
|
20241202,174300,165587307910,5690,5690,5690,5690,0
|
|
20241202,174200,165587307910,5690,5690,5690,5690,0
|
|
20241202,174100,165587307910,5690,5690,5690,5690,0
|
|
20241202,174000,165587307910,5690,5690,5690,5690,0
|
|
20241202,173900,165587307910,5690,5690,5690,5690,0
|
|
20241202,173800,165587307910,5690,5690,5690,5690,0
|
|
20241202,173700,165587307910,5690,5690,5690,5690,0
|
|
20241202,173600,165587307910,5690,5690,5690,5690,0
|
|
20241202,173500,165587307910,5690,5690,5690,5690,0
|
|
20241202,173400,165587307910,5690,5690,5690,5690,0
|
|
20241202,173300,165587307910,5690,5690,5690,5690,0
|
|
20241202,173200,165587307910,5690,5690,5690,5690,0
|
|
20241202,173100,165587307910,5690,5690,5690,5690,0
|
|
20241202,173000,165587307910,5690,5690,5690,5690,0
|
|
20241202,172900,165587307910,5690,5690,5690,5690,0
|
|
20241202,172800,165587307910,5690,5690,5690,5690,0
|
|
20241202,172700,165587307910,5690,5690,5690,5690,0
|
|
20241202,172600,165587307910,5690,5690,5690,5690,0
|
|
20241202,172500,165587307910,5690,5690,5690,5690,0
|
|
20241202,172400,165587307910,5690,5690,5690,5690,0
|
|
20241202,172300,165587307910,5690,5690,5690,5690,0
|
|
20241202,172200,165587307910,5690,5690,5690,5690,0
|
|
20241202,172100,165587307910,5690,5690,5690,5690,0
|
|
20241202,172000,165587307910,5690,5690,5690,5690,0
|
|
20241202,171900,165587307910,5690,5690,5690,5690,0
|
|
20241202,171800,165587307910,5690,5690,5690,5690,0
|
|
20241202,171700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,171600,165587307910,5690,5690,5690,5690,0
|
|
20241202,171500,165587307910,5690,5690,5690,5690,0
|
|
20241202,171400,165587307910,5690,5690,5690,5690,0
|
|
20241202,171300,165587307910,5690,5690,5690,5690,0
|
|
20241202,171200,165587307910,5690,5690,5690,5690,0
|
|
20241202,171100,165587307910,5690,5690,5690,5690,0
|
|
20241202,171000,165587307910,5690,5690,5690,5690,0
|
|
20241202,170900,165587307910,5690,5690,5690,5690,0
|
|
20241202,170800,165587307910,5690,5690,5690,5690,0
|
|
20241202,170700,165587307910,5690,5690,5690,5690,0
|
|
20241202,170600,165587307910,5690,5690,5690,5690,0
|
|
20241202,170500,165587307910,5690,5690,5690,5690,0
|
|
20241202,170400,165587307910,5690,5690,5690,5690,0
|
|
20241202,170300,165587307910,5690,5690,5690,5690,0
|
|
20241202,170200,165587307910,5690,5690,5690,5690,0
|
|
20241202,170100,165587307910,5690,5690,5690,5690,0
|
|
20241202,170000,165587307910,5690,5690,5690,5690,0
|
|
20241202,165900,165587307910,5690,5690,5690,5690,0
|
|
20241202,165800,165587307910,5690,5690,5690,5690,0
|
|
20241202,165700,165587307910,5690,5690,5690,5690,0
|
|
20241202,165600,165587307910,5690,5690,5690,5690,0
|
|
20241202,165500,165587307910,5690,5690,5690,5690,0
|
|
20241202,165400,165587307910,5690,5690,5690,5690,0
|
|
20241202,165300,165587307910,5690,5690,5690,5690,0
|
|
20241202,165200,165587307910,5690,5690,5690,5690,0
|
|
20241202,165100,165587307910,5690,5690,5690,5690,0
|
|
20241202,165000,165587307910,5690,5690,5690,5690,0
|
|
20241202,164900,165587307910,5690,5690,5690,5690,0
|
|
20241202,164800,165587307910,5690,5690,5690,5690,0
|
|
20241202,164700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,164600,165587307910,5690,5690,5690,5690,0
|
|
20241202,164500,165587307910,5690,5690,5690,5690,0
|
|
20241202,164400,165587307910,5690,5690,5690,5690,0
|
|
20241202,164300,165587307910,5690,5690,5690,5690,0
|
|
20241202,164200,165587307910,5690,5690,5690,5690,0
|
|
20241202,164100,165587307910,5690,5690,5690,5690,0
|
|
20241202,164000,165587307910,5690,5690,5690,5690,0
|
|
20241202,163900,165587307910,5690,5690,5690,5690,0
|
|
20241202,163800,165587307910,5690,5690,5690,5690,0
|
|
20241202,163700,165587307910,5690,5690,5690,5690,0
|
|
20241202,163600,165587307910,5690,5690,5690,5690,0
|
|
20241202,163500,165587307910,5690,5690,5690,5690,0
|
|
20241202,163400,165587307910,5690,5690,5690,5690,0
|
|
20241202,163300,165587307910,5690,5690,5690,5690,0
|
|
20241202,163200,165587307910,5690,5690,5690,5690,0
|
|
20241202,163100,165587307910,5690,5690,5690,5690,0
|
|
20241202,163000,165587307910,5690,5690,5690,5690,0
|
|
20241202,162900,165587307910,5690,5690,5690,5690,0
|
|
20241202,162800,165587307910,5690,5690,5690,5690,0
|
|
20241202,162700,165587307910,5690,5690,5690,5690,0
|
|
20241202,162600,165587307910,5690,5690,5690,5690,0
|
|
20241202,162500,165587307910,5690,5690,5690,5690,0
|
|
20241202,162400,165587307910,5690,5690,5690,5690,0
|
|
20241202,162300,165587307910,5690,5690,5690,5690,0
|
|
20241202,162200,165587307910,5690,5690,5690,5690,0
|
|
20241202,162100,165587307910,5690,5690,5690,5690,0
|
|
20241202,162000,165587307910,5690,5690,5690,5690,0
|
|
20241202,161900,165587307910,5690,5690,5690,5690,0
|
|
20241202,161800,165587307910,5690,5690,5690,5690,0
|
|
20241202,161700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,161600,165587307910,5690,5690,5690,5690,0
|
|
20241202,161500,165587307910,5690,5690,5690,5690,0
|
|
20241202,161400,165587307910,5690,5690,5690,5690,0
|
|
20241202,161300,165587307910,5690,5690,5690,5690,0
|
|
20241202,161200,165587307910,5690,5690,5690,5690,0
|
|
20241202,161100,165587307910,5690,5690,5690,5690,0
|
|
20241202,161000,165587307910,5690,5690,5690,5690,0
|
|
20241202,160900,165587307910,5690,5690,5690,5690,0
|
|
20241202,160800,165587307910,5690,5690,5690,5690,0
|
|
20241202,160700,165587307910,5690,5690,5690,5690,0
|
|
20241202,160600,165587307910,5690,5690,5690,5690,0
|
|
20241202,160500,165587307910,5690,5690,5690,5690,0
|
|
20241202,160400,165587307910,5690,5690,5690,5690,0
|
|
20241202,160300,165587307910,5690,5690,5690,5690,0
|
|
20241202,160200,165587307910,5690,5690,5690,5690,0
|
|
20241202,160100,165587307910,5690,5690,5690,5690,0
|
|
20241202,160000,165587307910,5690,5690,5690,5690,0
|
|
20241202,155900,165587307910,5690,5690,5690,5690,0
|
|
20241202,155800,165587307910,5690,5690,5690,5690,0
|
|
20241202,155700,165587307910,5690,5690,5690,5690,0
|
|
20241202,155600,165587307910,5690,5690,5690,5690,0
|
|
20241202,155500,165587307910,5690,5690,5690,5690,0
|
|
20241202,155400,165587307910,5690,5690,5690,5690,0
|
|
20241202,155300,165587307910,5690,5690,5690,5690,0
|
|
20241202,155200,165587307910,5690,5690,5690,5690,0
|
|
20241202,155100,165587307910,5690,5690,5690,5690,0
|
|
20241202,155000,165587307910,5690,5690,5690,5690,0
|
|
20241202,154900,165587307910,5690,5690,5690,5690,0
|
|
20241202,154800,165587307910,5690,5690,5690,5690,0
|
|
20241202,154700,165587307910,5690,5690,5690,5690,214021
|
|
20241202,154600,165587307910,5690,5690,5690,5690,0
|
|
20241202,154500,165587307910,5690,5690,5690,5690,0
|
|
20241202,154400,165587307910,5690,5690,5690,5690,0
|
|
20241202,154300,165587307910,5690,5690,5690,5690,0
|
|
20241202,154200,165587307910,5690,5690,5690,5690,0
|
|
20241202,154100,165587307910,5690,5690,5690,5690,0
|
|
20241202,154000,165587307910,5690,5690,5690,5690,0
|
|
20241202,153900,165587307910,5690,5690,5690,5690,0
|
|
20241202,153800,165587307910,5690,5690,5690,5690,0
|
|
20241202,153700,165587307910,5690,5690,5690,5690,0
|
|
20241202,153600,165587307910,5690,5690,5690,5690,0
|
|
20241202,153500,165587307910,5690,5690,5690,5690,0
|
|
20241202,153400,165587307910,5690,5690,5690,5690,0
|
|
20241202,153300,165587307910,5690,5690,5690,5690,0
|
|
20241202,153200,165587307910,5690,5690,5690,5690,0
|
|
20241202,153100,165587307910,5690,5690,5690,5690,0
|
|
20241202,153000,165587307910,5690,5690,5690,5690,214021
|
|
20241202,152900,164369528420,5660,5660,5660,5660,0
|
|
20241202,152800,164369528420,5660,5660,5660,5660,0
|
|
20241202,152700,164369528420,5660,5660,5660,5660,0
|
|
20241202,152600,164369528420,5660,5660,5660,5660,0
|
|
20241202,152500,164369528420,5660,5660,5660,5660,0
|
|
20241202,152400,164369528420,5660,5660,5660,5660,0
|
|
20241202,152300,164369528420,5660,5660,5660,5660,0
|
|
20241202,152200,164369528420,5660,5660,5660,5660,0
|
|
20241202,152100,164369528420,5660,5660,5660,5660,0
|
|
20241202,152000,164369528420,5660,5660,5660,5660,0
|
|
20241202,151900,164369528420,5660,5670,5670,5640,58748
|
|
20241202,151800,164036994080,5660,5680,5680,5650,37176
|
|
20241202,151700,163826371270,5680,5640,5680,5630,58924
|
|
20241202,151600,163493054360,5630,5620,5640,5600,33741
|
|
20241202,151500,163303659300,5610,5650,5650,5610,32979
|
|
20241202,151400,163118138190,5640,5640,5650,5640,12006
|
|
20241202,151300,163050331490,5650,5640,5650,5620,20648
|
|
20241202,151200,162933822580,5640,5640,5650,5620,54663
|
|
20241202,151100,162625753970,5650,5660,5660,5640,20136
|
|
20241202,151000,162511918560,5650,5660,5670,5640,32929
|
|
20241202,150900,162325707600,5660,5630,5660,5620,24402
|
|
20241202,150800,162188072330,5620,5640,5650,5620,20155
|
|
20241202,150700,162074528460,5640,5650,5650,5630,20643
|
|
20241202,150600,161958116160,5640,5640,5660,5630,48911
|
|
20241202,150500,161681959010,5640,5620,5640,5620,20005
|
|
20241202,150400,161569244240,5630,5610,5640,5610,14244
|
|
20241202,150300,161489084220,5610,5620,5630,5600,24805
|
|
20241202,150200,161349783230,5620,5630,5640,5620,33526
|
|
20241202,150100,161161053490,5630,5610,5630,5610,56980
|
|
20241202,150000,160840794400,5610,5590,5610,5580,10198
|
|
20241202,145900,160783731940,5580,5580,5600,5570,14170
|
|
20241202,145800,160704533110,5590,5590,5610,5580,23156
|
|
20241202,145700,160574973050,5600,5580,5620,5580,64761
|
|
20241202,145600,160212308090,5580,5580,5590,5570,8486
|
|
20241202,145500,160164942870,5580,5580,5590,5570,7939
|
|
20241202,145400,160120672050,5570,5570,5580,5570,4053
|
|
20241202,145300,160098095120,5570,5580,5600,5570,39452
|
|
20241202,145200,159877646330,5590,5570,5590,5560,33189
|
|
20241202,145100,159692519000,5560,5540,5570,5540,15039
|
|
20241202,145000,159608991930,5540,5560,5560,5530,40292
|
|
20241202,144900,159385874260,5550,5550,5570,5540,9664
|
|
20241202,144800,159332194240,5550,5540,5570,5540,17095
|
|
20241202,144700,159237257180,5550,5570,5570,5530,28925
|
|
20241202,144600,159076881090,5560,5560,5580,5530,102810
|
|
20241202,144500,158506325540,5560,5590,5600,5560,37025
|
|
20241202,144400,158299812390,5580,5580,5590,5570,38333
|
|
20241202,144300,158085927510,5580,5590,5600,5580,32862
|
|
20241202,144200,157902252520,5590,5610,5620,5590,23080
|
|
20241202,144100,157773074390,5610,5610,5640,5610,10626
|
|
20241202,144000,157713342100,5610,5620,5630,5590,41935
|
|
20241202,143900,157478306650,5620,5640,5640,5620,12699
|
|
20241202,143800,157406823590,5640,5630,5640,5610,9772
|
|
20241202,143700,157351868700,5620,5620,5630,5600,23602
|
|
20241202,143600,157219406940,5610,5630,5640,5600,61731
|
|
20241202,143500,156872980590,5650,5640,5650,5630,13928
|
|
20241202,143400,156794405790,5640,5660,5660,5630,11728
|
|
20241202,143300,156728166920,5660,5640,5660,5640,21459
|
|
20241202,143200,156606785140,5630,5630,5640,5620,11244
|
|
20241202,143100,156543516650,5620,5630,5650,5610,40343
|
|
20241202,143000,156316578900,5630,5640,5650,5630,15632
|
|
20241202,142900,156228456170,5650,5630,5670,5620,26500
|
|
20241202,142800,156078969920,5630,5660,5660,5630,16391
|
|
20241202,142700,155986565790,5660,5670,5670,5620,47001
|
|
20241202,142600,155721014370,5670,5650,5670,5650,11894
|
|
20241202,142500,155653735210,5650,5680,5680,5640,17085
|
|
20241202,142400,155557078930,5680,5680,5680,5650,22390
|
|
20241202,142300,155430136900,5680,5670,5680,5660,19769
|
|
20241202,142200,155317981350,5670,5620,5670,5610,65627
|
|
20241202,142100,154948115630,5620,5700,5700,5610,119931
|
|
20241202,142000,154271444230,5690,5710,5720,5690,10839
|
|
20241202,141900,154209654240,5720,5720,5730,5710,25425
|
|
20241202,141800,154064231740,5710,5670,5730,5660,46764
|
|
20241202,141700,153797763880,5670,5700,5700,5670,15056
|
|
20241202,141600,153712120540,5700,5660,5700,5660,35679
|
|
20241202,141500,153509899300,5670,5680,5690,5660,30646
|
|
20241202,141400,153335924650,5680,5680,5690,5670,20415
|
|
20241202,141300,153220005020,5670,5710,5710,5670,36052
|
|
20241202,141200,153015118540,5710,5720,5730,5700,26815
|
|
20241202,141100,152861918480,5710,5720,5730,5710,13380
|
|
20241202,141000,152785368030,5710,5700,5730,5690,19707
|
|
20241202,140900,152672721630,5690,5720,5740,5690,27666
|
|
20241202,140800,152514505780,5710,5690,5720,5690,11632
|
|
20241202,140700,152448142090,5690,5700,5720,5680,28265
|
|
20241202,140600,152287207990,5700,5710,5720,5700,21342
|
|
20241202,140500,152165396300,5700,5730,5730,5670,81118
|
|
20241202,140400,151703695740,5720,5750,5760,5710,56993
|
|
20241202,140300,151376779230,5760,5740,5760,5740,18213
|
|
20241202,140200,151272034360,5740,5760,5760,5740,37122
|
|
20241202,140100,151058573070,5750,5730,5760,5730,38291
|
|
20241202,140000,150838653000,5730,5730,5740,5710,72130
|
|
20241202,135900,150425393940,5730,5700,5730,5700,52002
|
|
20241202,135800,150128106470,5710,5690,5710,5690,40387
|
|
20241202,135700,149897884730,5700,5690,5720,5660,91350
|
|
20241202,135600,149377961600,5690,5730,5740,5670,95390
|
|
20241202,135500,148834374180,5720,5740,5740,5720,23747
|
|
20241202,135400,148698358720,5730,5750,5750,5710,61671
|
|
20241202,135300,148345322580,5750,5740,5750,5720,70984
|
|
20241202,135200,147938430700,5750,5790,5790,5720,139939
|
|
20241202,135100,147132721640,5790,5830,5840,5780,92553
|
|
20241202,135000,146595738340,5830,5840,5850,5830,18122
|
|
20241202,134900,146489933440,5830,5840,5850,5830,7016
|
|
20241202,134800,146448984520,5830,5820,5850,5810,45566
|
|
20241202,134700,146183714100,5820,5850,5850,5820,39715
|
|
20241202,134600,145951916760,5840,5820,5860,5820,39775
|
|
20241202,134500,145719500610,5830,5860,5860,5820,75511
|
|
20241202,134400,145278964540,5850,5910,5920,5820,150633
|
|
20241202,134300,144396568480,5910,5910,5930,5910,8775
|
|
20241202,134200,144344638660,5910,5930,5930,5910,4735
|
|
20241202,134100,144316598050,5920,5920,5930,5910,12693
|
|
20241202,134000,144241509650,5920,5950,5950,5920,7403
|
|
20241202,133900,144197561880,5960,5920,5970,5910,12348
|
|
20241202,133800,144124263760,5920,5910,5930,5910,15208
|
|
20241202,133700,144034258130,5920,5930,5940,5910,16240
|
|
20241202,133600,143938065150,5940,5940,5940,5920,7292
|
|
20241202,133500,143894812940,5930,5950,5960,5930,13520
|
|
20241202,133400,143814438640,5960,5980,5990,5950,22603
|
|
20241202,133300,143679450630,5980,5950,5980,5940,10917
|
|
20241202,133200,143614356690,5950,5930,5950,5920,17095
|
|
20241202,133100,143512977570,5940,5930,5940,5920,8788
|
|
20241202,133000,143460866430,5930,5950,5950,5910,21259
|
|
20241202,132900,143334882710,5950,5970,5970,5940,16829
|
|
20241202,132800,143234669460,5970,5900,5980,5900,73206
|
|
20241202,132700,142799033150,5910,5920,5930,5880,102141
|
|
20241202,132600,142196066410,5920,5960,5970,5920,42257
|
|
20241202,132500,141945117740,5970,5980,5980,5960,7796
|
|
20241202,132400,141898581070,5970,5960,5980,5950,25603
|
|
20241202,132300,141745980640,5970,5980,5980,5960,12525
|
|
20241202,132200,141671256530,5970,5980,5990,5970,9083
|
|
20241202,132100,141616959170,5990,5990,5990,5960,36074
|
|
20241202,132000,141401601540,5990,6010,6020,5990,10504
|
|
20241202,131900,141338569750,6000,5990,6010,5980,7350
|
|
20241202,131800,141294478110,5990,6010,6020,5980,36902
|
|
20241202,131700,141073254460,6020,6010,6020,6010,6197
|
|
20241202,131600,141035991530,6010,6040,6060,5990,24822
|
|
20241202,131500,140886685420,6050,6030,6070,6000,35182
|
|
20241202,131400,140674027940,6030,6040,6070,6030,87513
|
|
20241202,131300,140144419900,6030,5980,6050,5970,62958
|
|
20241202,131200,139765938620,5970,5990,5990,5950,29384
|
|
20241202,131100,139590813320,5980,5970,5990,5970,6674
|
|
20241202,131000,139550902220,5980,6020,6020,5960,14102
|
|
20241202,130900,139466391940,6020,5980,6020,5980,21046
|
|
20241202,130800,139340133690,5990,5960,6000,5950,21520
|
|
20241202,130700,139211521290,5960,5990,6000,5960,66879
|
|
20241202,130600,138812048330,5990,6000,6020,5990,25166
|
|
20241202,130500,138661056450,6010,6000,6030,6000,13255
|
|
20241202,130400,138581364420,6000,6040,6040,5990,15884
|
|
20241202,130300,138485950950,6030,6000,6050,5990,32766
|
|
20241202,130200,138288966610,6010,6040,6070,6000,92868
|
|
20241202,130100,137727681240,6030,6010,6040,6000,20879
|
|
20241202,130000,137601922040,6000,6010,6020,5990,13642
|
|
20241202,125900,137519955190,6010,6030,6040,5990,23276
|
|
20241202,125800,137379897380,6030,5990,6040,5990,33113
|
|
20241202,125700,137180814760,6000,5980,6010,5980,15364
|
|
20241202,125600,137088714240,5980,5990,6020,5980,25141
|
|
20241202,125500,136937980930,5990,6000,6050,5980,48693
|
|
20241202,125400,136644801870,6010,6000,6010,5950,69087
|
|
20241202,125300,136231773000,6010,5990,6020,5990,53471
|
|
20241202,125200,135910931980,6000,6040,6040,5980,113652
|
|
20241202,125100,135228645000,6040,6030,6070,6020,38578
|
|
20241202,125000,134995428150,6030,6010,6080,6010,76008
|
|
20241202,124900,134536055750,6010,6070,6130,6010,183815
|
|
20241202,124800,133417726370,6070,6050,6090,6050,68010
|
|
20241202,124700,133004538200,6060,6080,6090,6030,111914
|
|
20241202,124600,132326586520,6080,6090,6120,6070,206137
|
|
20241202,124500,131069962490,6100,6060,6130,6060,404631
|
|
20241202,124400,128603795120,6070,6020,6070,6000,194945
|
|
20241202,124300,127426680560,6020,5960,6020,5940,101070
|
|
20241202,124200,126820894380,5960,5960,5970,5950,10544
|
|
20241202,124100,126758052640,5970,5940,5980,5930,22186
|
|
20241202,124000,126626106760,5930,5990,5990,5930,28399
|
|
20241202,123900,126456830850,5990,5960,5990,5930,54870
|
|
20241202,123800,126129621790,5950,5980,5990,5950,44341
|
|
20241202,123700,125865075990,5980,5990,6000,5970,27150
|
|
20241202,123600,125702743750,5990,6010,6010,5960,46875
|
|
20241202,123500,125422125430,6010,5990,6010,5950,89918
|
|
20241202,123400,124884660910,5990,6000,6030,5950,193010
|
|
20241202,123300,123727496010,5990,6020,6030,5970,163734
|
|
20241202,123200,122745590230,6010,5910,6030,5890,345075
|
|
20241202,123100,120683937520,5910,5850,5910,5840,34769
|
|
20241202,123000,120479390960,5850,5820,5850,5820,11077
|
|
20241202,122900,120414827450,5830,5820,5830,5810,12553
|
|
20241202,122800,120341832170,5820,5850,5850,5820,17386
|
|
20241202,122700,120240556180,5850,5850,5860,5850,4627
|
|
20241202,122600,120213481510,5850,5850,5860,5840,6790
|
|
20241202,122500,120173776600,5840,5830,5850,5820,9089
|
|
20241202,122400,120120778680,5840,5850,5850,5830,12051
|
|
20241202,122300,120050431490,5850,5860,5860,5840,6501
|
|
20241202,122200,120012406600,5860,5880,5880,5840,9227
|
|
20241202,122100,119958314990,5880,5870,5880,5870,2151
|
|
20241202,122000,119945671250,5870,5870,5890,5860,5069
|
|
20241202,121900,119915892990,5880,5840,5880,5840,7254
|
|
20241202,121800,119873479090,5840,5850,5860,5840,11617
|
|
20241202,121700,119805546630,5850,5860,5870,5850,7422
|
|
20241202,121600,119762099790,5860,5860,5870,5860,7209
|
|
20241202,121500,119719848350,5860,5890,5900,5860,5520
|
|
20241202,121400,119687376790,5890,5900,5920,5890,31365
|
|
20241202,121300,119502116660,5900,5870,5910,5870,22052
|
|
20241202,121200,119372098520,5860,5850,5870,5850,5101
|
|
20241202,121100,119342208940,5850,5840,5860,5830,8599
|
|
20241202,121000,119291947240,5830,5860,5860,5830,20134
|
|
20241202,120900,119174310910,5850,5860,5870,5840,4625
|
|
20241202,120800,119147232960,5850,5860,5880,5840,18511
|
|
20241202,120700,119038825130,5860,5880,5890,5840,33574
|
|
20241202,120600,118842144370,5880,5930,5930,5880,40369
|
|
20241202,120500,118603738220,5920,5920,5930,5910,26059
|
|
20241202,120400,118449340140,5920,5910,5920,5900,12967
|
|
20241202,120300,118372650630,5910,5910,5920,5890,23056
|
|
20241202,120200,118236474340,5910,5890,5930,5880,53576
|
|
20241202,120100,117919377860,5880,5880,5890,5870,10757
|
|
20241202,120000,117856092210,5880,5870,5890,5870,6092
|
|
20241202,115900,117820260890,5870,5890,5900,5850,27781
|
|
20241202,115800,117657113750,5890,5920,5920,5860,32859
|
|
20241202,115700,117463452220,5910,5890,5930,5880,95305
|
|
20241202,115600,116900583070,5890,5870,5890,5860,25432
|
|
20241202,115500,116751091420,5880,5860,5890,5860,42611
|
|
20241202,115400,116500478880,5870,5820,5870,5820,15881
|
|
20241202,115300,116407563710,5820,5840,5850,5820,13666
|
|
20241202,115200,116327739650,5850,5840,5850,5830,4028
|
|
20241202,115100,116304210610,5840,5800,5840,5800,8795
|
|
20241202,115000,116253004630,5810,5810,5820,5800,17215
|
|
20241202,114900,116153071420,5820,5820,5830,5810,6803
|
|
20241202,114800,116113509730,5820,5820,5830,5820,3615
|
|
20241202,114700,116092469710,5820,5820,5840,5810,19884
|
|
20241202,114600,115976843340,5820,5840,5840,5820,9055
|
|
20241202,114500,115924083380,5830,5860,5860,5830,4749
|
|
20241202,114400,115896334650,5860,5830,5860,5830,3671
|
|
20241202,114300,115874879230,5840,5850,5850,5840,4276
|
|
20241202,114200,115849892960,5850,5830,5860,5820,2731
|
|
20241202,114100,115833957620,5830,5840,5860,5820,12003
|
|
20241202,114000,115763918100,5850,5830,5860,5820,8339
|
|
20241202,113900,115715149200,5820,5820,5850,5810,11046
|
|
20241202,113800,115650820760,5810,5840,5850,5810,16505
|
|
20241202,113700,115554653660,5840,5870,5870,5840,12063
|
|
20241202,113600,115484079220,5870,5850,5870,5840,6026
|
|
20241202,113500,115448778700,5850,5860,5880,5850,23387
|
|
20241202,113400,115311437800,5870,5860,5870,5850,13959
|
|
20241202,113300,115229586570,5860,5850,5860,5840,11002
|
|
20241202,113200,115165245530,5850,5860,5860,5850,7174
|
|
20241202,113100,115123218110,5860,5840,5860,5830,12459
|
|
20241202,113000,115050349500,5840,5820,5860,5820,13858
|
|
20241202,112900,114969438270,5820,5800,5840,5800,9912
|
|
20241202,112800,114911807750,5810,5820,5820,5800,14040
|
|
20241202,112700,114830305680,5820,5820,5840,5820,14694
|
|
20241202,112600,114744732880,5820,5830,5840,5800,21226
|
|
20241202,112500,114621340600,5830,5850,5870,5830,14568
|
|
20241202,112400,114536063350,5850,5820,5850,5810,19468
|
|
20241202,112300,114422735600,5820,5850,5850,5820,20538
|
|
20241202,112200,114303052210,5860,5870,5870,5840,20723
|
|
20241202,112100,114181659230,5860,5890,5900,5860,51735
|
|
20241202,112000,113877284230,5890,5870,5890,5860,29224
|
|
20241202,111900,113705396860,5860,5840,5900,5830,57736
|
|
20241202,111800,113366404700,5840,5840,5850,5820,12057
|
|
20241202,111700,113296005090,5840,5830,5850,5820,10593
|
|
20241202,111600,113234150750,5830,5850,5850,5820,30664
|
|
20241202,111500,113055175210,5850,5780,5850,5770,63984
|
|
20241202,111400,112683131680,5780,5800,5810,5780,28063
|
|
20241202,111300,112520417990,5800,5820,5820,5800,22824
|
|
20241202,111200,112387789580,5810,5790,5820,5790,46812
|
|
20241202,111100,112116038760,5790,5780,5800,5780,76273
|
|
20241202,111000,111674717090,5790,5830,5840,5770,159066
|
|
20241202,110900,110752852800,5830,5870,5870,5820,81847
|
|
20241202,110800,110275113770,5860,5890,5890,5860,21039
|
|
20241202,110700,110151711920,5880,5910,5910,5880,9007
|
|
20241202,110600,110098651000,5910,5890,5910,5880,16594
|
|
20241202,110500,110000862630,5890,5880,5900,5880,8677
|
|
20241202,110400,109949779750,5890,5860,5900,5860,30600
|
|
20241202,110300,109769784070,5870,5900,5910,5850,124367
|
|
20241202,110200,109039330450,5900,5900,5910,5900,11419
|
|
20241202,110100,108971947650,5910,5900,5920,5900,31051
|
|
20241202,110000,108788656800,5900,5940,5940,5900,27515
|
|
20241202,105900,108625900300,5940,5940,5940,5930,4386
|
|
20241202,105800,108599869820,5940,5940,5940,5920,4009
|
|
20241202,105700,108576082410,5940,5940,5940,5920,7678
|
|
20241202,105600,108530498990,5940,5920,5940,5910,10187
|
|
20241202,105500,108470182340,5930,5930,5930,5910,9456
|
|
20241202,105400,108414172690,5930,5930,5930,5910,12211
|
|
20241202,105300,108341922470,5920,5940,5940,5920,10276
|
|
20241202,105200,108281039970,5930,5910,5940,5910,12177
|
|
20241202,105100,108208860340,5920,5950,5950,5920,11577
|
|
20241202,105000,108140209790,5950,5940,5950,5930,6375
|
|
20241202,104900,108102308680,5940,5920,5940,5920,5899
|
|
20241202,104800,108067344340,5910,5970,5970,5910,29825
|
|
20241202,104700,107890222860,5970,5940,5970,5930,15764
|
|
20241202,104600,107796396610,5930,5960,5960,5920,16970
|
|
20241202,104500,107695632720,5960,5940,5960,5930,8787
|
|
20241202,104400,107643397990,5930,5960,5960,5920,13061
|
|
20241202,104300,107565800570,5960,5950,5960,5950,11797
|
|
20241202,104200,107495587910,5960,5950,5970,5950,15527
|
|
20241202,104100,107403106410,5960,5910,5980,5900,43226
|
|
20241202,104000,107146084280,5900,5920,5930,5900,46397
|
|
20241202,103900,106871794760,5920,5940,5940,5920,27121
|
|
20241202,103800,106711139230,5940,5930,5940,5930,7040
|
|
20241202,103700,106669377390,5930,5950,5950,5930,24722
|
|
20241202,103600,106522684680,5940,5930,5960,5930,18595
|
|
20241202,103500,106412326070,5930,5990,6000,5920,59481
|
|
20241202,103400,106058930460,5990,5960,6000,5960,15630
|
|
20241202,103300,105965445030,5940,5960,5970,5940,17004
|
|
20241202,103200,105864225250,5970,5960,5980,5950,18219
|
|
20241202,103100,105755601360,5960,6000,6010,5940,39574
|
|
20241202,103000,105519280920,6000,5980,6000,5980,9719
|
|
20241202,102900,105461034860,5980,6020,6020,5970,34048
|
|
20241202,102800,105257253870,6010,6040,6060,6000,86061
|
|
20241202,102700,104737174030,6040,6010,6050,5970,86632
|
|
20241202,102600,104215065530,6010,6030,6040,6000,84296
|
|
20241202,102500,103707258070,6030,5970,6030,5950,81358
|
|
20241202,102400,103219385220,5980,5920,5980,5910,40804
|
|
20241202,102300,102976539740,5910,5930,5940,5910,22862
|
|
20241202,102200,102841085380,5940,5910,5950,5910,29017
|
|
20241202,102100,102669321320,5910,5930,5950,5910,41732
|
|
20241202,102000,102422023650,5940,5960,5970,5910,103688
|
|
20241202,101900,101807239280,5960,5980,5980,5960,13272
|
|
20241202,101800,101728098260,5970,5970,5980,5950,15418
|
|
20241202,101700,101636131410,5980,5960,5980,5950,34354
|
|
20241202,101600,101431272950,5970,5970,5990,5950,26604
|
|
20241202,101500,101272523680,5990,5990,6010,5960,41026
|
|
20241202,101400,101027284680,5980,6020,6030,5970,43151
|
|
20241202,101300,100768408300,6030,6010,6030,6010,23523
|
|
20241202,101200,100626772860,6020,5970,6030,5970,29415
|
|
20241202,101100,100450105090,5970,6000,6010,5940,100168
|
|
20241202,101000,99852493410,6000,6040,6050,6000,32288
|
|
20241202,100900,99657984880,6050,6040,6060,6030,49811
|
|
20241202,100800,99356768180,6040,6020,6040,6000,23949
|
|
20241202,100700,99212435840,6020,6010,6020,6000,13855
|
|
20241202,100600,99129136640,6010,6030,6050,6000,57596
|
|
20241202,100500,98781638000,6030,5970,6040,5960,83796
|
|
20241202,100400,98277277770,5980,6020,6020,5970,43240
|
|
20241202,100300,98017971070,6020,6000,6030,6000,69257
|
|
20241202,100200,97601232480,6010,5960,6010,5960,45540
|
|
20241202,100100,97328505470,5960,6020,6040,5940,169626
|
|
20241202,100000,96314278990,6020,6000,6020,5990,56711
|
|
20241202,095900,95973353760,6000,6010,6010,5990,42624
|
|
20241202,095800,95717673530,6010,6030,6040,5980,129831
|
|
20241202,095700,94938166080,6030,6040,6040,6020,50846
|
|
20241202,095600,94631584030,6030,6060,6070,6010,130640
|
|
20241202,095500,93843851630,6060,6050,6070,6050,44346
|
|
20241202,095400,93575298570,6060,6120,6120,6040,130499
|
|
20241202,095300,92783715550,6120,6080,6120,6070,82607
|
|
20241202,095200,92281305500,6080,6100,6130,6070,134797
|
|
20241202,095100,91459121130,6110,6150,6150,6070,172580
|
|
20241202,095000,90404196760,6140,6140,6160,6100,236416
|
|
20241202,094900,88954508100,6150,6090,6170,6060,412569
|
|
20241202,094800,86433118000,6090,6000,6100,6000,334906
|
|
20241202,094700,84400692980,6010,5970,6020,5970,54356
|
|
20241202,094600,84074805540,5960,6000,6040,5930,181279
|
|
20241202,094500,82988403640,6000,6050,6060,6000,190366
|
|
20241202,094400,81840239320,6050,5970,6060,5960,263979
|
|
20241202,094300,80252566730,5960,5960,6000,5950,165669
|
|
20241202,094200,79262148370,5970,5900,5980,5890,303128
|
|
20241202,094100,77457910620,5900,5860,5910,5820,149257
|
|
20241202,094000,76582912700,5860,5880,5910,5860,60079
|
|
20241202,093900,76229830410,5890,5900,5910,5850,88975
|
|
20241202,093800,75706731900,5900,5920,5930,5900,32365
|
|
20241202,093700,75515466790,5920,5940,5970,5910,119026
|
|
20241202,093600,74808304170,5940,5890,5950,5880,103646
|
|
20241202,093500,74194152460,5890,5910,5920,5850,190047
|
|
20241202,093400,73077743450,5910,5920,5960,5910,69852
|
|
20241202,093300,72663327850,5920,5900,5960,5890,97400
|
|
20241202,093200,72085646300,5890,5890,5930,5880,177808
|
|
20241202,093100,71035723690,5890,5960,5960,5890,217410
|
|
20241202,093000,69751392930,5950,6030,6030,5940,125721
|
|
20241202,092900,69001100510,6020,6000,6040,5990,135329
|
|
20241202,092800,68186861520,6010,6000,6010,5970,72965
|
|
20241202,092700,67749644100,6000,5960,6050,5950,323941
|
|
20241202,092600,65800896680,5960,5950,5960,5920,132276
|
|
20241202,092500,65015538910,5940,6000,6010,5920,242903
|
|
20241202,092400,63568570480,6010,5990,6040,5970,206707
|
|
20241202,092300,62328613990,5990,6030,6090,5990,288300
|
|
20241202,092200,60590210340,6050,6030,6100,6030,171863
|
|
20241202,092100,59548583750,6030,6070,6120,6030,339810
|
|
20241202,092000,57482624400,6070,6110,6130,6050,365562
|
|
20241202,091900,55257012930,6130,5890,6140,5890,759271
|
|
20241202,091800,50664791380,5890,5990,6000,5870,336552
|
|
20241202,091700,48672588560,5980,6040,6040,5950,312325
|
|
20241202,091600,46801937980,6040,5980,6040,5980,410615
|
|
20241202,091500,44333456990,5980,5910,6030,5880,717141
|
|
20241202,091400,40056466400,5910,5790,5930,5790,517892
|
|
20241202,091300,37024851310,5790,5800,5870,5780,312273
|
|
20241202,091200,35209291270,5810,5770,5870,5750,445986
|
|
20241202,091100,32621124080,5770,5760,5810,5720,486997
|
|
20241202,091000,29809516470,5760,5650,5830,5640,906244
|
|
20241202,090900,24615633420,5650,5670,5700,5610,360025
|
|
20241202,090800,22582715600,5660,5610,5690,5560,524255
|
|
20241202,090700,19632457340,5610,5630,5670,5530,817788
|
|
20241202,090600,15040942790,5630,5630,5630,5630,0
|
|
20241202,090500,15040942790,5630,5500,5630,5500,283009
|
|
20241202,090400,13460791940,5520,5350,5550,5290,921025
|
|
20241202,090300,8443784410,5350,5190,5400,5170,460066
|
|
20241202,090200,6003106190,5180,5270,5280,5150,198382
|
|
20241202,090100,4969343290,5270,5080,5290,5080,417635
|
|
20241202,090000,2793715600,5080,5120,5150,5050,401815
|