620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,191600,11890927760,5200,5200,5200,5200,0
|
|
20241204,191500,11890927760,5200,5200,5200,5200,0
|
|
20241204,191400,11890927760,5200,5200,5200,5200,0
|
|
20241204,191300,11890927760,5200,5200,5200,5200,0
|
|
20241204,191200,11890927760,5200,5200,5200,5200,0
|
|
20241204,191100,11890927760,5200,5200,5200,5200,0
|
|
20241204,191000,11890927760,5200,5200,5200,5200,0
|
|
20241204,190900,11890927760,5200,5200,5200,5200,0
|
|
20241204,190800,11890927760,5200,5200,5200,5200,0
|
|
20241204,190700,11890927760,5200,5200,5200,5200,0
|
|
20241204,190600,11890927760,5200,5200,5200,5200,0
|
|
20241204,190500,11890927760,5200,5200,5200,5200,0
|
|
20241204,190400,11890927760,5200,5200,5200,5200,0
|
|
20241204,190300,11890927760,5200,5200,5200,5200,0
|
|
20241204,190200,11890927760,5200,5200,5200,5200,0
|
|
20241204,190100,11890927760,5200,5200,5200,5200,0
|
|
20241204,190000,11890927760,5200,5200,5200,5200,0
|
|
20241204,185900,11890927760,5200,5200,5200,5200,0
|
|
20241204,185800,11890927760,5200,5200,5200,5200,0
|
|
20241204,185700,11890927760,5200,5200,5200,5200,0
|
|
20241204,185600,11890927760,5200,5200,5200,5200,0
|
|
20241204,185500,11890927760,5200,5200,5200,5200,0
|
|
20241204,185400,11890927760,5200,5200,5200,5200,0
|
|
20241204,185300,11890927760,5200,5200,5200,5200,0
|
|
20241204,185200,11890927760,5200,5200,5200,5200,0
|
|
20241204,185100,11890927760,5200,5200,5200,5200,0
|
|
20241204,185000,11890927760,5200,5200,5200,5200,0
|
|
20241204,184900,11890927760,5200,5200,5200,5200,0
|
|
20241204,184800,11890927760,5200,5200,5200,5200,0
|
|
20241204,184700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,184600,11890927760,5200,5200,5200,5200,0
|
|
20241204,184500,11890927760,5200,5200,5200,5200,0
|
|
20241204,184400,11890927760,5200,5200,5200,5200,0
|
|
20241204,184300,11890927760,5200,5200,5200,5200,0
|
|
20241204,184200,11890927760,5200,5200,5200,5200,0
|
|
20241204,184100,11890927760,5200,5200,5200,5200,0
|
|
20241204,184000,11890927760,5200,5200,5200,5200,0
|
|
20241204,183900,11890927760,5200,5200,5200,5200,0
|
|
20241204,183800,11890927760,5200,5200,5200,5200,0
|
|
20241204,183700,11890927760,5200,5200,5200,5200,0
|
|
20241204,183600,11890927760,5200,5200,5200,5200,0
|
|
20241204,183500,11890927760,5200,5200,5200,5200,0
|
|
20241204,183400,11890927760,5200,5200,5200,5200,0
|
|
20241204,183300,11890927760,5200,5200,5200,5200,0
|
|
20241204,183200,11890927760,5200,5200,5200,5200,0
|
|
20241204,183100,11890927760,5200,5200,5200,5200,0
|
|
20241204,183000,11890927760,5200,5200,5200,5200,0
|
|
20241204,182900,11890927760,5200,5200,5200,5200,0
|
|
20241204,182800,11890927760,5200,5200,5200,5200,0
|
|
20241204,182700,11890927760,5200,5200,5200,5200,0
|
|
20241204,182600,11890927760,5200,5200,5200,5200,0
|
|
20241204,182500,11890927760,5200,5200,5200,5200,0
|
|
20241204,182400,11890927760,5200,5200,5200,5200,0
|
|
20241204,182300,11890927760,5200,5200,5200,5200,0
|
|
20241204,182200,11890927760,5200,5200,5200,5200,0
|
|
20241204,182100,11890927760,5200,5200,5200,5200,0
|
|
20241204,182000,11890927760,5200,5200,5200,5200,0
|
|
20241204,181900,11890927760,5200,5200,5200,5200,0
|
|
20241204,181800,11890927760,5200,5200,5200,5200,0
|
|
20241204,181700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,181600,11890927760,5200,5200,5200,5200,0
|
|
20241204,181500,11890927760,5200,5200,5200,5200,0
|
|
20241204,181400,11890927760,5200,5200,5200,5200,0
|
|
20241204,181300,11890927760,5200,5200,5200,5200,0
|
|
20241204,181200,11890927760,5200,5200,5200,5200,0
|
|
20241204,181100,11890927760,5200,5200,5200,5200,0
|
|
20241204,181000,11890927760,5200,5200,5200,5200,0
|
|
20241204,180900,11890927760,5200,5200,5200,5200,0
|
|
20241204,180800,11890927760,5200,5200,5200,5200,0
|
|
20241204,180700,11890927760,5200,5200,5200,5200,0
|
|
20241204,180600,11890927760,5200,5200,5200,5200,0
|
|
20241204,180500,11890927760,5200,5200,5200,5200,0
|
|
20241204,180400,11890927760,5200,5200,5200,5200,0
|
|
20241204,180300,11890927760,5200,5200,5200,5200,0
|
|
20241204,180200,11890927760,5200,5200,5200,5200,0
|
|
20241204,180100,11890927760,5200,5200,5200,5200,0
|
|
20241204,180000,11890927760,5200,5200,5200,5200,0
|
|
20241204,175900,11890927760,5200,5200,5200,5200,0
|
|
20241204,175800,11890927760,5200,5200,5200,5200,0
|
|
20241204,175700,11890927760,5200,5200,5200,5200,0
|
|
20241204,175600,11890927760,5200,5200,5200,5200,0
|
|
20241204,175500,11890927760,5200,5200,5200,5200,0
|
|
20241204,175400,11890927760,5200,5200,5200,5200,0
|
|
20241204,175300,11890927760,5200,5200,5200,5200,0
|
|
20241204,175200,11890927760,5200,5200,5200,5200,0
|
|
20241204,175100,11890927760,5200,5200,5200,5200,0
|
|
20241204,175000,11890927760,5200,5200,5200,5200,0
|
|
20241204,174900,11890927760,5200,5200,5200,5200,0
|
|
20241204,174800,11890927760,5200,5200,5200,5200,0
|
|
20241204,174700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,174600,11890927760,5200,5200,5200,5200,0
|
|
20241204,174500,11890927760,5200,5200,5200,5200,0
|
|
20241204,174400,11890927760,5200,5200,5200,5200,0
|
|
20241204,174300,11890927760,5200,5200,5200,5200,0
|
|
20241204,174200,11890927760,5200,5200,5200,5200,0
|
|
20241204,174100,11890927760,5200,5200,5200,5200,0
|
|
20241204,174000,11890927760,5200,5200,5200,5200,0
|
|
20241204,173900,11890927760,5200,5200,5200,5200,0
|
|
20241204,173800,11890927760,5200,5200,5200,5200,0
|
|
20241204,173700,11890927760,5200,5200,5200,5200,0
|
|
20241204,173600,11890927760,5200,5200,5200,5200,0
|
|
20241204,173500,11890927760,5200,5200,5200,5200,0
|
|
20241204,173400,11890927760,5200,5200,5200,5200,0
|
|
20241204,173300,11890927760,5200,5200,5200,5200,0
|
|
20241204,173200,11890927760,5200,5200,5200,5200,0
|
|
20241204,173100,11890927760,5200,5200,5200,5200,0
|
|
20241204,173000,11890927760,5200,5200,5200,5200,0
|
|
20241204,172900,11890927760,5200,5200,5200,5200,0
|
|
20241204,172800,11890927760,5200,5200,5200,5200,0
|
|
20241204,172700,11890927760,5200,5200,5200,5200,0
|
|
20241204,172600,11890927760,5200,5200,5200,5200,0
|
|
20241204,172500,11890927760,5200,5200,5200,5200,0
|
|
20241204,172400,11890927760,5200,5200,5200,5200,0
|
|
20241204,172300,11890927760,5200,5200,5200,5200,0
|
|
20241204,172200,11890927760,5200,5200,5200,5200,0
|
|
20241204,172100,11890927760,5200,5200,5200,5200,0
|
|
20241204,172000,11890927760,5200,5200,5200,5200,0
|
|
20241204,171900,11890927760,5200,5200,5200,5200,0
|
|
20241204,171800,11890927760,5200,5200,5200,5200,0
|
|
20241204,171700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,171600,11890927760,5200,5200,5200,5200,0
|
|
20241204,171500,11890927760,5200,5200,5200,5200,0
|
|
20241204,171400,11890927760,5200,5200,5200,5200,0
|
|
20241204,171300,11890927760,5200,5200,5200,5200,0
|
|
20241204,171200,11890927760,5200,5200,5200,5200,0
|
|
20241204,171100,11890927760,5200,5200,5200,5200,0
|
|
20241204,171000,11890927760,5200,5200,5200,5200,0
|
|
20241204,170900,11890927760,5200,5200,5200,5200,0
|
|
20241204,170800,11890927760,5200,5200,5200,5200,0
|
|
20241204,170700,11890927760,5200,5200,5200,5200,0
|
|
20241204,170600,11890927760,5200,5200,5200,5200,0
|
|
20241204,170500,11890927760,5200,5200,5200,5200,0
|
|
20241204,170400,11890927760,5200,5200,5200,5200,0
|
|
20241204,170300,11890927760,5200,5200,5200,5200,0
|
|
20241204,170200,11890927760,5200,5200,5200,5200,0
|
|
20241204,170100,11890927760,5200,5200,5200,5200,0
|
|
20241204,170000,11890927760,5200,5200,5200,5200,0
|
|
20241204,165900,11890927760,5200,5200,5200,5200,0
|
|
20241204,165800,11890927760,5200,5200,5200,5200,0
|
|
20241204,165700,11890927760,5200,5200,5200,5200,0
|
|
20241204,165600,11890927760,5200,5200,5200,5200,0
|
|
20241204,165500,11890927760,5200,5200,5200,5200,0
|
|
20241204,165400,11890927760,5200,5200,5200,5200,0
|
|
20241204,165300,11890927760,5200,5200,5200,5200,0
|
|
20241204,165200,11890927760,5200,5200,5200,5200,0
|
|
20241204,165100,11890927760,5200,5200,5200,5200,0
|
|
20241204,165000,11890927760,5200,5200,5200,5200,0
|
|
20241204,164900,11890927760,5200,5200,5200,5200,0
|
|
20241204,164800,11890927760,5200,5200,5200,5200,0
|
|
20241204,164700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,164600,11890927760,5200,5200,5200,5200,0
|
|
20241204,164500,11890927760,5200,5200,5200,5200,0
|
|
20241204,164400,11890927760,5200,5200,5200,5200,0
|
|
20241204,164300,11890927760,5200,5200,5200,5200,0
|
|
20241204,164200,11890927760,5200,5200,5200,5200,0
|
|
20241204,164100,11890927760,5200,5200,5200,5200,0
|
|
20241204,164000,11890927760,5200,5200,5200,5200,0
|
|
20241204,163900,11890927760,5200,5200,5200,5200,0
|
|
20241204,163800,11890927760,5200,5200,5200,5200,0
|
|
20241204,163700,11890927760,5200,5200,5200,5200,0
|
|
20241204,163600,11890927760,5200,5200,5200,5200,0
|
|
20241204,163500,11890927760,5200,5200,5200,5200,0
|
|
20241204,163400,11890927760,5200,5200,5200,5200,0
|
|
20241204,163300,11890927760,5200,5200,5200,5200,0
|
|
20241204,163200,11890927760,5200,5200,5200,5200,0
|
|
20241204,163100,11890927760,5200,5200,5200,5200,0
|
|
20241204,163000,11890927760,5200,5200,5200,5200,0
|
|
20241204,162900,11890927760,5200,5200,5200,5200,0
|
|
20241204,162800,11890927760,5200,5200,5200,5200,0
|
|
20241204,162700,11890927760,5200,5200,5200,5200,0
|
|
20241204,162600,11890927760,5200,5200,5200,5200,0
|
|
20241204,162500,11890927760,5200,5200,5200,5200,0
|
|
20241204,162400,11890927760,5200,5200,5200,5200,0
|
|
20241204,162300,11890927760,5200,5200,5200,5200,0
|
|
20241204,162200,11890927760,5200,5200,5200,5200,0
|
|
20241204,162100,11890927760,5200,5200,5200,5200,0
|
|
20241204,162000,11890927760,5200,5200,5200,5200,0
|
|
20241204,161900,11890927760,5200,5200,5200,5200,0
|
|
20241204,161800,11890927760,5200,5200,5200,5200,0
|
|
20241204,161700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,161600,11890927760,5200,5200,5200,5200,0
|
|
20241204,161500,11890927760,5200,5200,5200,5200,0
|
|
20241204,161400,11890927760,5200,5200,5200,5200,0
|
|
20241204,161300,11890927760,5200,5200,5200,5200,0
|
|
20241204,161200,11890927760,5200,5200,5200,5200,0
|
|
20241204,161100,11890927760,5200,5200,5200,5200,0
|
|
20241204,161000,11890927760,5200,5200,5200,5200,0
|
|
20241204,160900,11890927760,5200,5200,5200,5200,0
|
|
20241204,160800,11890927760,5200,5200,5200,5200,0
|
|
20241204,160700,11890927760,5200,5200,5200,5200,0
|
|
20241204,160600,11890927760,5200,5200,5200,5200,0
|
|
20241204,160500,11890927760,5200,5200,5200,5200,0
|
|
20241204,160400,11890927760,5200,5200,5200,5200,0
|
|
20241204,160300,11890927760,5200,5200,5200,5200,0
|
|
20241204,160200,11890927760,5200,5200,5200,5200,0
|
|
20241204,160100,11890927760,5200,5200,5200,5200,0
|
|
20241204,160000,11890927760,5200,5200,5200,5200,0
|
|
20241204,155900,11890927760,5200,5200,5200,5200,0
|
|
20241204,155800,11890927760,5200,5200,5200,5200,0
|
|
20241204,155700,11890927760,5200,5200,5200,5200,0
|
|
20241204,155600,11890927760,5200,5200,5200,5200,0
|
|
20241204,155500,11890927760,5200,5200,5200,5200,0
|
|
20241204,155400,11890927760,5200,5200,5200,5200,0
|
|
20241204,155300,11890927760,5200,5200,5200,5200,0
|
|
20241204,155200,11890927760,5200,5200,5200,5200,0
|
|
20241204,155100,11890927760,5200,5200,5200,5200,0
|
|
20241204,155000,11890927760,5200,5200,5200,5200,0
|
|
20241204,154900,11890927760,5200,5200,5200,5200,0
|
|
20241204,154800,11890927760,5200,5200,5200,5200,0
|
|
20241204,154700,11890927760,5200,5200,5200,5200,63281
|
|
20241204,154600,11890927760,5200,5200,5200,5200,0
|
|
20241204,154500,11890927760,5200,5200,5200,5200,0
|
|
20241204,154400,11890927760,5200,5200,5200,5200,0
|
|
20241204,154300,11890927760,5200,5200,5200,5200,0
|
|
20241204,154200,11890927760,5200,5200,5200,5200,0
|
|
20241204,154100,11890927760,5200,5200,5200,5200,0
|
|
20241204,154000,11890927760,5200,5200,5200,5200,0
|
|
20241204,153900,11890927760,5200,5200,5200,5200,0
|
|
20241204,153800,11890927760,5200,5200,5200,5200,0
|
|
20241204,153700,11890927760,5200,5200,5200,5200,0
|
|
20241204,153600,11890927760,5200,5200,5200,5200,0
|
|
20241204,153500,11890927760,5200,5200,5200,5200,0
|
|
20241204,153400,11890927760,5200,5200,5200,5200,0
|
|
20241204,153300,11890927760,5200,5200,5200,5200,0
|
|
20241204,153200,11890927760,5200,5200,5200,5200,0
|
|
20241204,153100,11890927760,5200,5200,5200,5200,0
|
|
20241204,153000,11890927760,5200,5200,5200,5200,63281
|
|
20241204,152900,11561866560,5250,5250,5250,5250,0
|
|
20241204,152800,11561866560,5250,5250,5250,5250,0
|
|
20241204,152700,11561866560,5250,5250,5250,5250,0
|
|
20241204,152600,11561866560,5250,5250,5250,5250,0
|
|
20241204,152500,11561866560,5250,5250,5250,5250,0
|
|
20241204,152400,11561866560,5250,5250,5250,5250,0
|
|
20241204,152300,11561866560,5250,5250,5250,5250,0
|
|
20241204,152200,11561866560,5250,5250,5250,5250,0
|
|
20241204,152100,11561866560,5250,5250,5250,5250,0
|
|
20241204,152000,11561866560,5250,5250,5250,5250,0
|
|
20241204,151900,11561866560,5250,5230,5270,5220,15279
|
|
20241204,151800,11481759690,5230,5230,5250,5210,12332
|
|
20241204,151700,11417234780,5240,5210,5240,5210,16083
|
|
20241204,151600,11333153950,5210,5230,5230,5210,3207
|
|
20241204,151500,11316430880,5230,5230,5240,5210,8604
|
|
20241204,151400,11271481410,5230,5210,5230,5210,4990
|
|
20241204,151300,11245408050,5200,5230,5230,5200,6229
|
|
20241204,151200,11212920790,5230,5210,5230,5190,7432
|
|
20241204,151100,11174236670,5210,5210,5220,5200,4438
|
|
20241204,151000,11151155060,5190,5220,5230,5190,3445
|
|
20241204,150900,11133218700,5230,5210,5230,5180,4263
|
|
20241204,150800,11111026970,5210,5190,5210,5170,9815
|
|
20241204,150700,11060057280,5190,5220,5220,5190,3465
|
|
20241204,150600,11042033760,5220,5210,5220,5210,6027
|
|
20241204,150500,11010630830,5220,5220,5220,5210,1286
|
|
20241204,150400,11003921340,5230,5240,5240,5220,1809
|
|
20241204,150300,10994450440,5240,5210,5240,5200,6413
|
|
20241204,150200,10960975420,5210,5210,5220,5200,666
|
|
20241204,150100,10957505810,5210,5190,5220,5180,5472
|
|
20241204,150000,10929030420,5170,5190,5200,5170,1024
|
|
20241204,145900,10923730310,5190,5180,5190,5180,1478
|
|
20241204,145800,10916069600,5190,5170,5190,5160,9931
|
|
20241204,145700,10864651590,5170,5190,5190,5160,5074
|
|
20241204,145600,10838404300,5190,5180,5190,5180,1765
|
|
20241204,145500,10829260870,5190,5190,5200,5180,986
|
|
20241204,145400,10824145280,5190,5200,5200,5190,2328
|
|
20241204,145300,10812039700,5200,5210,5210,5200,3102
|
|
20241204,145200,10795905810,5210,5190,5210,5190,812
|
|
20241204,145100,10791681980,5190,5200,5210,5190,3203
|
|
20241204,145000,10775043900,5210,5200,5210,5200,507
|
|
20241204,144900,10772405570,5210,5210,5210,5210,269
|
|
20241204,144800,10771004080,5210,5220,5220,5190,2633
|
|
20241204,144700,10757297440,5220,5230,5230,5210,3650
|
|
20241204,144600,10738279340,5230,5220,5230,5220,1638
|
|
20241204,144500,10729728920,5220,5220,5220,5210,4314
|
|
20241204,144400,10707252730,5230,5220,5230,5210,2845
|
|
20241204,144300,10692420490,5220,5220,5230,5220,1722
|
|
20241204,144200,10683431590,5220,5230,5230,5220,520
|
|
20241204,144100,10680715280,5240,5220,5240,5210,2052
|
|
20241204,144000,10670010910,5240,5230,5240,5220,1148
|
|
20241204,143900,10664010660,5240,5220,5240,5220,626
|
|
20241204,143800,10660737910,5230,5220,5230,5220,1021
|
|
20241204,143700,10655404620,5240,5240,5240,5220,144
|
|
20241204,143600,10654652620,5220,5240,5240,5220,1227
|
|
20241204,143500,10648223760,5240,5220,5240,5200,3085
|
|
20241204,143400,10632156000,5220,5230,5230,5200,2965
|
|
20241204,143300,10616708390,5230,5240,5250,5220,1212
|
|
20241204,143200,10610370840,5240,5230,5250,5230,5087
|
|
20241204,143100,10583672860,5240,5220,5240,5220,5936
|
|
20241204,143000,10552686530,5210,5220,5230,5210,1689
|
|
20241204,142900,10543882650,5220,5240,5240,5220,225
|
|
20241204,142800,10542707850,5250,5230,5250,5220,1294
|
|
20241204,142700,10535927800,5230,5240,5240,5230,1076
|
|
20241204,142600,10530294490,5240,5250,5250,5230,424
|
|
20241204,142500,10528073860,5250,5230,5260,5220,22536
|
|
20241204,142400,10409809270,5230,5190,5230,5180,21189
|
|
20241204,142300,10299627330,5190,5190,5200,5190,1188
|
|
20241204,142200,10293461430,5190,5180,5190,5180,40
|
|
20241204,142100,10293253860,5180,5190,5190,5170,673
|
|
20241204,142000,10289768760,5200,5180,5200,5180,1123
|
|
20241204,141900,10283940410,5170,5180,5200,5170,910
|
|
20241204,141800,10279228860,5190,5190,5200,5180,8827
|
|
20241204,141700,10233419250,5200,5180,5200,5180,269
|
|
20241204,141600,10232021340,5200,5190,5200,5180,2298
|
|
20241204,141500,10220081880,5190,5180,5190,5180,323
|
|
20241204,141400,10218407430,5180,5190,5200,5180,2335
|
|
20241204,141300,10206277620,5190,5200,5200,5190,1093
|
|
20241204,141200,10200599140,5200,5180,5200,5180,1462
|
|
20241204,141100,10193013760,5180,5170,5180,5160,2491
|
|
20241204,141000,10180155100,5180,5150,5180,5150,3310
|
|
20241204,140900,10163045990,5140,5190,5190,5140,2438
|
|
20241204,140800,10150495860,5180,5170,5190,5160,2941
|
|
20241204,140700,10135267770,5160,5160,5170,5160,2969
|
|
20241204,140600,10119940500,5160,5160,5170,5150,1750
|
|
20241204,140500,10110923420,5160,5150,5160,5130,4322
|
|
20241204,140400,10088738690,5140,5160,5180,5140,4856
|
|
20241204,140300,10063729990,5150,5170,5180,5120,10262
|
|
20241204,140200,10011011890,5170,5160,5190,5160,2384
|
|
20241204,140100,9998693380,5160,5190,5190,5160,2885
|
|
20241204,140000,9983787520,5190,5170,5190,5160,2555
|
|
20241204,135900,9970556400,5170,5220,5250,5170,15088
|
|
20241204,135800,9892173630,5240,5220,5250,5220,46
|
|
20241204,135700,9891932590,5250,5210,5250,5210,1505
|
|
20241204,135600,9884066400,5220,5210,5220,5210,191
|
|
20241204,135500,9883070600,5210,5220,5230,5210,2699
|
|
20241204,135400,9868989140,5230,5240,5250,5230,1393
|
|
20241204,135300,9861702630,5240,5260,5260,5240,101
|
|
20241204,135200,9861172090,5260,5270,5270,5230,1469
|
|
20241204,135100,9853471570,5260,5250,5270,5250,959
|
|
20241204,135000,9848428310,5260,5250,5260,5240,1667
|
|
20241204,134900,9839674400,5240,5210,5250,5210,977
|
|
20241204,134800,9834562430,5230,5220,5240,5220,2026
|
|
20241204,134700,9823968990,5220,5230,5240,5210,1270
|
|
20241204,134600,9817346820,5240,5240,5250,5230,1048
|
|
20241204,134500,9811857320,5240,5220,5240,5220,61
|
|
20241204,134400,9811538680,5230,5220,5230,5220,535
|
|
20241204,134300,9808742630,5220,5220,5240,5210,2338
|
|
20241204,134200,9796518770,5230,5220,5230,5210,2526
|
|
20241204,134100,9783358040,5250,5240,5250,5220,3783
|
|
20241204,134000,9763610370,5240,5250,5250,5220,1177
|
|
20241204,133900,9757454970,5230,5240,5250,5220,3622
|
|
20241204,133800,9738496110,5240,5230,5240,5230,1943
|
|
20241204,133700,9728331760,5230,5240,5240,5210,1451
|
|
20241204,133600,9720751140,5210,5210,5250,5210,3848
|
|
20241204,133500,9700677270,5220,5220,5220,5210,264
|
|
20241204,133400,9699301140,5220,5210,5220,5200,942
|
|
20241204,133300,9694395440,5220,5230,5240,5220,3338
|
|
20241204,133200,9676967480,5230,5230,5230,5200,4789
|
|
20241204,133100,9651992390,5230,5230,5230,5220,1357
|
|
20241204,133000,9644903330,5230,5230,5230,5220,1370
|
|
20241204,132900,9637745520,5230,5230,5230,5220,1547
|
|
20241204,132800,9629657320,5220,5220,5230,5200,4515
|
|
20241204,132700,9606109470,5220,5230,5230,5220,1394
|
|
20241204,132600,9598832470,5230,5240,5250,5220,3757
|
|
20241204,132500,9579176710,5240,5240,5250,5230,6095
|
|
20241204,132400,9547239490,5250,5250,5250,5240,328
|
|
20241204,132300,9545519490,5250,5250,5250,5240,653
|
|
20241204,132200,9542094670,5250,5240,5250,5240,470
|
|
20241204,132100,9539629180,5250,5260,5260,5240,13850
|
|
20241204,132000,9466906060,5260,5280,5280,5260,2004
|
|
20241204,131900,9456358090,5280,5280,5280,5270,2190
|
|
20241204,131800,9444816610,5280,5280,5280,5280,34
|
|
20241204,131700,9444637090,5280,5280,5290,5280,244
|
|
20241204,131600,9443347220,5270,5280,5290,5270,285
|
|
20241204,131500,9441842260,5270,5280,5280,5270,1947
|
|
20241204,131400,9431574980,5280,5280,5280,5270,2256
|
|
20241204,131300,9419685460,5280,5280,5280,5270,226
|
|
20241204,131200,9418493770,5280,5280,5280,5270,1169
|
|
20241204,131100,9412330730,5280,5290,5300,5260,8513
|
|
20241204,131000,9367385510,5300,5310,5320,5290,5981
|
|
20241204,130900,9335701960,5320,5310,5320,5300,1054
|
|
20241204,130800,9330105930,5310,5330,5330,5310,4221
|
|
20241204,130700,9307661970,5330,5320,5340,5310,16998
|
|
20241204,130600,9217176710,5320,5300,5320,5290,5978
|
|
20241204,130500,9185439970,5310,5290,5310,5290,2856
|
|
20241204,130400,9170307160,5290,5300,5300,5290,1675
|
|
20241204,130300,9161429670,5310,5310,5310,5300,4285
|
|
20241204,130200,9138677520,5320,5320,5320,5310,162
|
|
20241204,130100,9137815800,5320,5310,5320,5310,2548
|
|
20241204,130000,9124285370,5320,5320,5320,5310,267
|
|
20241204,125900,9122865220,5310,5310,5320,5310,2972
|
|
20241204,125800,9107065000,5310,5310,5310,5300,284
|
|
20241204,125700,9105557260,5310,5310,5320,5300,2464
|
|
20241204,125600,9092463430,5310,5320,5320,5310,3323
|
|
20241204,125500,9074791810,5320,5280,5320,5280,3023
|
|
20241204,125400,9058752350,5290,5290,5290,5280,1869
|
|
20241204,125300,9048881510,5280,5300,5300,5280,1208
|
|
20241204,125200,9042493770,5290,5300,5300,5290,1256
|
|
20241204,125100,9035844260,5300,5310,5310,5300,341
|
|
20241204,125000,9034036930,5300,5300,5310,5300,525
|
|
20241204,124900,9031254330,5310,5300,5310,5300,186
|
|
20241204,124800,9030268370,5300,5290,5310,5290,2522
|
|
20241204,124700,9016904400,5300,5300,5300,5280,960
|
|
20241204,124600,9011819160,5310,5280,5310,5280,2001
|
|
20241204,124500,9001222730,5270,5270,5290,5260,1254
|
|
20241204,124400,8994610680,5290,5300,5300,5260,2232
|
|
20241204,124300,8982847660,5300,5280,5300,5280,43
|
|
20241204,124200,8982620570,5300,5300,5300,5280,266
|
|
20241204,124100,8981210790,5300,5300,5300,5270,989
|
|
20241204,124000,8975984240,5300,5270,5300,5260,867
|
|
20241204,123900,8971406450,5280,5280,5280,5260,515
|
|
20241204,123800,8968690140,5280,5280,5280,5280,251
|
|
20241204,123700,8967364860,5280,5290,5300,5270,1417
|
|
20241204,123600,8959872340,5290,5300,5300,5290,366
|
|
20241204,123500,8957935060,5300,5300,5300,5290,272
|
|
20241204,123400,8956494740,5300,5290,5300,5290,3064
|
|
20241204,123300,8940262020,5280,5270,5290,5270,944
|
|
20241204,123200,8935282800,5270,5270,5280,5260,735
|
|
20241204,123100,8931407150,5280,5280,5280,5250,4449
|
|
20241204,123000,8908017540,5280,5280,5300,5280,1143
|
|
20241204,122900,8901982280,5270,5280,5300,5260,7297
|
|
20241204,122800,8863484740,5270,5290,5290,5270,3192
|
|
20241204,122700,8846646760,5290,5290,5300,5280,2080
|
|
20241204,122600,8835650150,5290,5290,5290,5280,283
|
|
20241204,122500,8834153750,5290,5300,5300,5280,2310
|
|
20241204,122400,8821933580,5300,5300,5300,5290,301
|
|
20241204,122300,8820339450,5290,5300,5300,5290,329
|
|
20241204,122200,8818597710,5300,5300,5300,5290,584
|
|
20241204,122100,8815504340,5290,5300,5300,5290,279
|
|
20241204,122000,8814028410,5290,5290,5300,5290,574
|
|
20241204,121900,8810991920,5300,5300,5300,5290,1433
|
|
20241204,121800,8803405510,5300,5300,5300,5300,213
|
|
20241204,121700,8802276610,5300,5300,5310,5280,2614
|
|
20241204,121600,8788440960,5300,5300,5310,5300,3125
|
|
20241204,121500,8771878410,5290,5300,5300,5280,406
|
|
20241204,121400,8769727430,5290,5280,5290,5270,4344
|
|
20241204,121300,8746787700,5290,5280,5290,5280,372
|
|
20241204,121200,8744819860,5280,5280,5280,5280,915
|
|
20241204,121100,8739988660,5280,5290,5290,5280,1939
|
|
20241204,121000,8729734850,5280,5270,5280,5270,934
|
|
20241204,120900,8724803530,5280,5280,5280,5280,39
|
|
20241204,120800,8724597610,5280,5270,5280,5270,410
|
|
20241204,120700,8722433920,5270,5290,5300,5270,1140
|
|
20241204,120600,8716413750,5290,5270,5290,5270,2146
|
|
20241204,120500,8705072690,5270,5280,5280,5270,2882
|
|
20241204,120400,8689870200,5290,5290,5290,5280,176
|
|
20241204,120300,8688939310,5290,5280,5290,5280,390
|
|
20241204,120200,8686877780,5280,5290,5300,5280,3725
|
|
20241204,120100,8667150760,5290,5270,5290,5270,2905
|
|
20241204,120000,8651803700,5270,5280,5280,5250,415
|
|
20241204,115900,8649616370,5250,5290,5290,5250,7590
|
|
20241204,115800,8609654380,5280,5280,5290,5270,1311
|
|
20241204,115700,8602730810,5280,5280,5290,5270,1556
|
|
20241204,115600,8594514540,5280,5280,5290,5280,1798
|
|
20241204,115500,8585021080,5280,5270,5280,5270,2073
|
|
20241204,115400,8574077660,5280,5280,5280,5260,3571
|
|
20241204,115300,8555239470,5280,5280,5280,5270,2378
|
|
20241204,115200,8542698490,5280,5270,5280,5260,4215
|
|
20241204,115100,8520453330,5270,5270,5280,5260,4272
|
|
20241204,115000,8497961430,5260,5270,5280,5260,3855
|
|
20241204,114900,8477664640,5260,5240,5270,5240,11104
|
|
20241204,114800,8419374780,5230,5210,5240,5210,6515
|
|
20241204,114700,8385329630,5210,5200,5220,5200,2131
|
|
20241204,114600,8374236700,5210,5200,5210,5200,4086
|
|
20241204,114500,8352961390,5200,5200,5220,5190,1424
|
|
20241204,114400,8345555960,5190,5170,5210,5170,18727
|
|
20241204,114300,8248098710,5170,5160,5180,5160,2135
|
|
20241204,114200,8237067680,5170,5140,5170,5120,4421
|
|
20241204,114100,8214331720,5140,5150,5160,5130,5085
|
|
20241204,114000,8188157320,5150,5160,5170,5150,553
|
|
20241204,113900,8185308280,5160,5160,5160,5150,2411
|
|
20241204,113800,8172871260,5160,5140,5160,5130,5837
|
|
20241204,113700,8142860100,5140,5140,5160,5140,1557
|
|
20241204,113600,8134852450,5140,5140,5150,5130,4721
|
|
20241204,113500,8110587240,5140,5150,5160,5100,38335
|
|
20241204,113400,7914293150,5150,5170,5170,5140,9233
|
|
20241204,113300,7866764460,5160,5160,5170,5150,2612
|
|
20241204,113200,7853285130,5180,5180,5180,5160,3556
|
|
20241204,113100,7834909580,5190,5190,5200,5180,4802
|
|
20241204,113000,7809995330,5190,5200,5200,5190,1275
|
|
20241204,112900,7803365530,5200,5200,5200,5200,4530
|
|
20241204,112800,7779809530,5190,5200,5200,5190,6289
|
|
20241204,112700,7747120800,5200,5190,5200,5190,2218
|
|
20241204,112600,7735592480,5190,5190,5200,5190,314
|
|
20241204,112500,7733962810,5180,5190,5200,5180,2046
|
|
20241204,112400,7723348960,5170,5180,5200,5170,3820
|
|
20241204,112300,7703525330,5170,5190,5190,5160,2350
|
|
20241204,112200,7691380620,5190,5200,5210,5160,4252
|
|
20241204,112100,7669341040,5200,5180,5200,5180,994
|
|
20241204,112000,7664179750,5180,5190,5200,5170,3439
|
|
20241204,111900,7646359830,5180,5180,5200,5170,4048
|
|
20241204,111800,7625375270,5190,5160,5190,5160,4278
|
|
20241204,111700,7603235340,5160,5160,5180,5150,13639
|
|
20241204,111600,7532869890,5160,5210,5210,5160,17766
|
|
20241204,111500,7440870790,5210,5220,5230,5210,2890
|
|
20241204,111400,7425797040,5220,5240,5240,5220,696
|
|
20241204,111300,7422158990,5240,5250,5250,5230,1098
|
|
20241204,111200,7416397100,5240,5230,5250,5230,1830
|
|
20241204,111100,7406822110,5230,5250,5250,5230,1395
|
|
20241204,111000,7399516270,5240,5240,5260,5230,4959
|
|
20241204,110900,7373469000,5250,5230,5250,5220,902
|
|
20241204,110800,7368746960,5220,5220,5240,5210,908
|
|
20241204,110700,7364002660,5230,5220,5230,5200,1484
|
|
20241204,110600,7356256110,5200,5210,5220,5190,6721
|
|
20241204,110500,7321329090,5210,5200,5210,5200,10490
|
|
20241204,110400,7266692190,5200,5210,5210,5200,3379
|
|
20241204,110300,7249113180,5210,5220,5220,5200,2863
|
|
20241204,110200,7234211030,5200,5200,5230,5190,6627
|
|
20241204,110100,7199765620,5200,5210,5230,5200,7697
|
|
20241204,110000,7159688230,5210,5230,5240,5200,8122
|
|
20241204,105900,7117208200,5240,5240,5260,5230,2028
|
|
20241204,105800,7106566450,5250,5230,5250,5220,1224
|
|
20241204,105700,7100148240,5230,5220,5230,5210,2316
|
|
20241204,105600,7088048590,5210,5200,5220,5190,10298
|
|
20241204,105500,7034466940,5200,5240,5240,5200,16816
|
|
20241204,105400,6946780970,5240,5260,5270,5240,6411
|
|
20241204,105300,6913108770,5270,5270,5290,5260,1617
|
|
20241204,105200,6904599880,5260,5270,5270,5260,2881
|
|
20241204,105100,6889430760,5280,5280,5280,5280,6023
|
|
20241204,105000,6857629320,5290,5310,5310,5290,3012
|
|
20241204,104900,6841680870,5310,5310,5310,5300,396
|
|
20241204,104800,6839578120,5310,5320,5320,5300,329
|
|
20241204,104700,6837834170,5310,5300,5310,5290,5854
|
|
20241204,104600,6806803540,5290,5300,5300,5290,522
|
|
20241204,104500,6804040730,5300,5300,5300,5300,997
|
|
20241204,104400,6798756630,5290,5300,5300,5290,2316
|
|
20241204,104300,6786497090,5310,5310,5310,5290,2214
|
|
20241204,104200,6774759840,5310,5300,5310,5280,890
|
|
20241204,104100,6770044530,5290,5280,5300,5260,1589
|
|
20241204,104000,6761665200,5280,5300,5300,5260,4575
|
|
20241204,103900,6737540600,5300,5270,5300,5270,1505
|
|
20241204,103800,6729585790,5280,5280,5280,5270,2566
|
|
20241204,103700,6716040620,5280,5290,5290,5270,2074
|
|
20241204,103600,6705086140,5280,5270,5290,5270,1496
|
|
20241204,103500,6697186470,5270,5270,5290,5240,1367
|
|
20241204,103400,6690011250,5290,5260,5290,5230,4941
|
|
20241204,103300,6664002600,5260,5260,5260,5220,4021
|
|
20241204,103200,6642944380,5260,5260,5260,5200,12676
|
|
20241204,103100,6576603990,5260,5260,5280,5260,1760
|
|
20241204,103000,6567346000,5260,5300,5300,5250,7589
|
|
20241204,102900,6527344750,5280,5280,5300,5280,2349
|
|
20241204,102800,6514917500,5280,5280,5300,5280,5273
|
|
20241204,102700,6487068030,5280,5280,5300,5270,7024
|
|
20241204,102600,6449929920,5280,5260,5280,5260,2481
|
|
20241204,102500,6436865670,5260,5240,5270,5230,9735
|
|
20241204,102400,6385775240,5240,5280,5290,5190,30140
|
|
20241204,102300,6228024650,5280,5290,5290,5280,2964
|
|
20241204,102200,6212355250,5300,5280,5300,5280,3294
|
|
20241204,102100,6194946880,5290,5300,5310,5280,3911
|
|
20241204,102000,6174244690,5310,5290,5310,5270,2905
|
|
20241204,101900,6158853720,5280,5270,5300,5260,9625
|
|
20241204,101800,6107964900,5280,5300,5300,5210,53222
|
|
20241204,101700,5828167350,5300,5360,5370,5290,34140
|
|
20241204,101600,5646319230,5370,5360,5380,5360,4748
|
|
20241204,101500,5620817000,5360,5370,5380,5350,4491
|
|
20241204,101400,5596751640,5370,5390,5410,5360,11633
|
|
20241204,101300,5534190140,5390,5390,5400,5380,1709
|
|
20241204,101200,5524973770,5380,5390,5420,5380,6775
|
|
20241204,101100,5488476080,5400,5400,5430,5390,4528
|
|
20241204,101000,5464022070,5410,5420,5430,5400,1790
|
|
20241204,100900,5454341680,5420,5410,5420,5400,2889
|
|
20241204,100800,5438721060,5430,5430,5440,5410,2794
|
|
20241204,100700,5423566110,5440,5440,5450,5420,5182
|
|
20241204,100600,5395421740,5440,5430,5450,5430,2185
|
|
20241204,100500,5383539350,5440,5440,5450,5420,2782
|
|
20241204,100400,5368431550,5460,5440,5460,5430,7238
|
|
20241204,100300,5328941760,5440,5440,5460,5430,847
|
|
20241204,100200,5324331740,5450,5460,5460,5430,2863
|
|
20241204,100100,5308747900,5460,5440,5460,5430,3679
|
|
20241204,100000,5288686940,5430,5430,5440,5420,3268
|
|
20241204,095900,5270916290,5440,5440,5440,5420,2640
|
|
20241204,095800,5256579400,5440,5430,5450,5430,743
|
|
20241204,095700,5252539010,5430,5450,5460,5430,2836
|
|
20241204,095600,5237100150,5450,5440,5450,5430,1210
|
|
20241204,095500,5230523490,5440,5450,5460,5440,3240
|
|
20241204,095400,5212857710,5450,5450,5450,5440,1729
|
|
20241204,095300,5203439010,5440,5430,5440,5420,3080
|
|
20241204,095200,5186717440,5420,5420,5440,5410,5004
|
|
20241204,095100,5159556860,5430,5390,5440,5380,6709
|
|
20241204,095000,5123219410,5390,5410,5410,5390,3152
|
|
20241204,094900,5106203800,5410,5420,5420,5410,2046
|
|
20241204,094800,5095128740,5420,5440,5440,5410,2579
|
|
20241204,094700,5081151630,5440,5450,5470,5440,7596
|
|
20241204,094600,5039698740,5440,5380,5440,5370,13039
|
|
20241204,094500,4969061040,5390,5360,5390,5330,23336
|
|
20241204,094400,4844229220,5370,5370,5380,5360,10919
|
|
20241204,094300,4785690780,5360,5380,5410,5350,37709
|
|
20241204,094200,4583433940,5380,5410,5420,5370,34846
|
|
20241204,094100,4395520470,5410,5440,5440,5410,22316
|
|
20241204,094000,4274553270,5440,5450,5470,5440,5918
|
|
20241204,093900,4242330310,5470,5450,5470,5440,4509
|
|
20241204,093800,4217782950,5440,5460,5470,5440,6054
|
|
20241204,093700,4184787410,5460,5470,5490,5440,17658
|
|
20241204,093600,4088374190,5470,5510,5510,5470,5257
|
|
20241204,093500,4059525380,5500,5520,5530,5490,14189
|
|
20241204,093400,3981455110,5530,5540,5550,5520,11079
|
|
20241204,093300,3920082090,5530,5530,5560,5520,20575
|
|
20241204,093200,3806028610,5520,5510,5530,5470,20191
|
|
20241204,093100,3695090960,5490,5500,5500,5490,1950
|
|
20241204,093000,3684370750,5490,5490,5510,5480,4291
|
|
20241204,092900,3660798810,5480,5460,5490,5450,7424
|
|
20241204,092800,3620151900,5440,5450,5450,5430,9313
|
|
20241204,092700,3569463920,5450,5470,5480,5440,7801
|
|
20241204,092600,3526932730,5470,5470,5480,5460,1838
|
|
20241204,092500,3516878780,5460,5490,5490,5450,14551
|
|
20241204,092400,3437383930,5490,5510,5520,5490,5344
|
|
20241204,092300,3407968360,5510,5540,5550,5510,12686
|
|
20241204,092200,3337886950,5540,5510,5540,5500,7993
|
|
20241204,092100,3293812480,5510,5500,5520,5490,13704
|
|
20241204,092000,3218291390,5490,5450,5490,5440,10458
|
|
20241204,091900,3161050790,5450,5450,5460,5430,12653
|
|
20241204,091800,3092141190,5460,5410,5470,5410,20604
|
|
20241204,091700,2980323640,5410,5450,5460,5410,33971
|
|
20241204,091600,2795902090,5450,5510,5520,5440,52074
|
|
20241204,091500,2511089290,5510,5500,5520,5490,11938
|
|
20241204,091400,2445460970,5500,5510,5520,5500,9222
|
|
20241204,091300,2394693560,5510,5530,5530,5500,16111
|
|
20241204,091200,2305926110,5530,5530,5540,5520,10789
|
|
20241204,091100,2246340390,5520,5570,5570,5520,22515
|
|
20241204,091000,2121631910,5570,5560,5570,5550,7400
|
|
20241204,090900,2080494380,5550,5540,5580,5540,7358
|
|
20241204,090800,2039596930,5530,5560,5560,5530,25085
|
|
20241204,090700,1900633790,5560,5590,5610,5550,25095
|
|
20241204,090600,1760820390,5600,5570,5620,5570,23680
|
|
20241204,090500,1628418080,5570,5590,5590,5550,15012
|
|
20241204,090400,1544919980,5590,5560,5590,5550,16182
|
|
20241204,090300,1454929800,5570,5540,5600,5540,45089
|
|
20241204,090200,1203435770,5540,5490,5570,5470,45099
|
|
20241204,090100,953972070,5450,5470,5560,5440,59119
|
|
20241204,090000,629194950,5460,5480,5490,5410,114006
|