621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,191700,15928393990,9530,9530,9530,9530,0
|
|
20241204,191600,15928393990,9530,9530,9530,9530,0
|
|
20241204,191500,15928393990,9530,9530,9530,9530,0
|
|
20241204,191400,15928393990,9530,9530,9530,9530,0
|
|
20241204,191300,15928393990,9530,9530,9530,9530,0
|
|
20241204,191200,15928393990,9530,9530,9530,9530,0
|
|
20241204,191100,15928393990,9530,9530,9530,9530,0
|
|
20241204,191000,15928393990,9530,9530,9530,9530,0
|
|
20241204,190900,15928393990,9530,9530,9530,9530,0
|
|
20241204,190800,15928393990,9530,9530,9530,9530,0
|
|
20241204,190700,15928393990,9530,9530,9530,9530,0
|
|
20241204,190600,15928393990,9530,9530,9530,9530,0
|
|
20241204,190500,15928393990,9530,9530,9530,9530,0
|
|
20241204,190400,15928393990,9530,9530,9530,9530,0
|
|
20241204,190300,15928393990,9530,9530,9530,9530,0
|
|
20241204,190200,15928393990,9530,9530,9530,9530,0
|
|
20241204,190100,15928393990,9530,9530,9530,9530,0
|
|
20241204,190000,15928393990,9530,9530,9530,9530,0
|
|
20241204,185900,15928393990,9530,9530,9530,9530,0
|
|
20241204,185800,15928393990,9530,9530,9530,9530,0
|
|
20241204,185700,15928393990,9530,9530,9530,9530,0
|
|
20241204,185600,15928393990,9530,9530,9530,9530,0
|
|
20241204,185500,15928393990,9530,9530,9530,9530,0
|
|
20241204,185400,15928393990,9530,9530,9530,9530,0
|
|
20241204,185300,15928393990,9530,9530,9530,9530,0
|
|
20241204,185200,15928393990,9530,9530,9530,9530,0
|
|
20241204,185100,15928393990,9530,9530,9530,9530,0
|
|
20241204,185000,15928393990,9530,9530,9530,9530,0
|
|
20241204,184900,15928393990,9530,9530,9530,9530,0
|
|
20241204,184800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,184700,15928393990,9530,9530,9530,9530,0
|
|
20241204,184600,15928393990,9530,9530,9530,9530,0
|
|
20241204,184500,15928393990,9530,9530,9530,9530,0
|
|
20241204,184400,15928393990,9530,9530,9530,9530,0
|
|
20241204,184300,15928393990,9530,9530,9530,9530,0
|
|
20241204,184200,15928393990,9530,9530,9530,9530,0
|
|
20241204,184100,15928393990,9530,9530,9530,9530,0
|
|
20241204,184000,15928393990,9530,9530,9530,9530,0
|
|
20241204,183900,15928393990,9530,9530,9530,9530,0
|
|
20241204,183800,15928393990,9530,9530,9530,9530,0
|
|
20241204,183700,15928393990,9530,9530,9530,9530,0
|
|
20241204,183600,15928393990,9530,9530,9530,9530,0
|
|
20241204,183500,15928393990,9530,9530,9530,9530,0
|
|
20241204,183400,15928393990,9530,9530,9530,9530,0
|
|
20241204,183300,15928393990,9530,9530,9530,9530,0
|
|
20241204,183200,15928393990,9530,9530,9530,9530,0
|
|
20241204,183100,15928393990,9530,9530,9530,9530,0
|
|
20241204,183000,15928393990,9530,9530,9530,9530,0
|
|
20241204,182900,15928393990,9530,9530,9530,9530,0
|
|
20241204,182800,15928393990,9530,9530,9530,9530,0
|
|
20241204,182700,15928393990,9530,9530,9530,9530,0
|
|
20241204,182600,15928393990,9530,9530,9530,9530,0
|
|
20241204,182500,15928393990,9530,9530,9530,9530,0
|
|
20241204,182400,15928393990,9530,9530,9530,9530,0
|
|
20241204,182300,15928393990,9530,9530,9530,9530,0
|
|
20241204,182200,15928393990,9530,9530,9530,9530,0
|
|
20241204,182100,15928393990,9530,9530,9530,9530,0
|
|
20241204,182000,15928393990,9530,9530,9530,9530,0
|
|
20241204,181900,15928393990,9530,9530,9530,9530,0
|
|
20241204,181800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,181700,15928393990,9530,9530,9530,9530,0
|
|
20241204,181600,15928393990,9530,9530,9530,9530,0
|
|
20241204,181500,15928393990,9530,9530,9530,9530,0
|
|
20241204,181400,15928393990,9530,9530,9530,9530,0
|
|
20241204,181300,15928393990,9530,9530,9530,9530,0
|
|
20241204,181200,15928393990,9530,9530,9530,9530,0
|
|
20241204,181100,15928393990,9530,9530,9530,9530,0
|
|
20241204,181000,15928393990,9530,9530,9530,9530,0
|
|
20241204,180900,15928393990,9530,9530,9530,9530,0
|
|
20241204,180800,15928393990,9530,9530,9530,9530,0
|
|
20241204,180700,15928393990,9530,9530,9530,9530,0
|
|
20241204,180600,15928393990,9530,9530,9530,9530,0
|
|
20241204,180500,15928393990,9530,9530,9530,9530,0
|
|
20241204,180400,15928393990,9530,9530,9530,9530,0
|
|
20241204,180300,15928393990,9530,9530,9530,9530,0
|
|
20241204,180200,15928393990,9530,9530,9530,9530,0
|
|
20241204,180100,15928393990,9530,9530,9530,9530,0
|
|
20241204,180000,15928393990,9530,9530,9530,9530,0
|
|
20241204,175900,15928393990,9530,9530,9530,9530,0
|
|
20241204,175800,15928393990,9530,9530,9530,9530,0
|
|
20241204,175700,15928393990,9530,9530,9530,9530,0
|
|
20241204,175600,15928393990,9530,9530,9530,9530,0
|
|
20241204,175500,15928393990,9530,9530,9530,9530,0
|
|
20241204,175400,15928393990,9530,9530,9530,9530,0
|
|
20241204,175300,15928393990,9530,9530,9530,9530,0
|
|
20241204,175200,15928393990,9530,9530,9530,9530,0
|
|
20241204,175100,15928393990,9530,9530,9530,9530,0
|
|
20241204,175000,15928393990,9530,9530,9530,9530,0
|
|
20241204,174900,15928393990,9530,9530,9530,9530,0
|
|
20241204,174800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,174700,15928393990,9530,9530,9530,9530,0
|
|
20241204,174600,15928393990,9530,9530,9530,9530,0
|
|
20241204,174500,15928393990,9530,9530,9530,9530,0
|
|
20241204,174400,15928393990,9530,9530,9530,9530,0
|
|
20241204,174300,15928393990,9530,9530,9530,9530,0
|
|
20241204,174200,15928393990,9530,9530,9530,9530,0
|
|
20241204,174100,15928393990,9530,9530,9530,9530,0
|
|
20241204,174000,15928393990,9530,9530,9530,9530,0
|
|
20241204,173900,15928393990,9530,9530,9530,9530,0
|
|
20241204,173800,15928393990,9530,9530,9530,9530,0
|
|
20241204,173700,15928393990,9530,9530,9530,9530,0
|
|
20241204,173600,15928393990,9530,9530,9530,9530,0
|
|
20241204,173500,15928393990,9530,9530,9530,9530,0
|
|
20241204,173400,15928393990,9530,9530,9530,9530,0
|
|
20241204,173300,15928393990,9530,9530,9530,9530,0
|
|
20241204,173200,15928393990,9530,9530,9530,9530,0
|
|
20241204,173100,15928393990,9530,9530,9530,9530,0
|
|
20241204,173000,15928393990,9530,9530,9530,9530,0
|
|
20241204,172900,15928393990,9530,9530,9530,9530,0
|
|
20241204,172800,15928393990,9530,9530,9530,9530,0
|
|
20241204,172700,15928393990,9530,9530,9530,9530,0
|
|
20241204,172600,15928393990,9530,9530,9530,9530,0
|
|
20241204,172500,15928393990,9530,9530,9530,9530,0
|
|
20241204,172400,15928393990,9530,9530,9530,9530,0
|
|
20241204,172300,15928393990,9530,9530,9530,9530,0
|
|
20241204,172200,15928393990,9530,9530,9530,9530,0
|
|
20241204,172100,15928393990,9530,9530,9530,9530,0
|
|
20241204,172000,15928393990,9530,9530,9530,9530,0
|
|
20241204,171900,15928393990,9530,9530,9530,9530,0
|
|
20241204,171800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,171700,15928393990,9530,9530,9530,9530,0
|
|
20241204,171600,15928393990,9530,9530,9530,9530,0
|
|
20241204,171500,15928393990,9530,9530,9530,9530,0
|
|
20241204,171400,15928393990,9530,9530,9530,9530,0
|
|
20241204,171300,15928393990,9530,9530,9530,9530,0
|
|
20241204,171200,15928393990,9530,9530,9530,9530,0
|
|
20241204,171100,15928393990,9530,9530,9530,9530,0
|
|
20241204,171000,15928393990,9530,9530,9530,9530,0
|
|
20241204,170900,15928393990,9530,9530,9530,9530,0
|
|
20241204,170800,15928393990,9530,9530,9530,9530,0
|
|
20241204,170700,15928393990,9530,9530,9530,9530,0
|
|
20241204,170600,15928393990,9530,9530,9530,9530,0
|
|
20241204,170500,15928393990,9530,9530,9530,9530,0
|
|
20241204,170400,15928393990,9530,9530,9530,9530,0
|
|
20241204,170300,15928393990,9530,9530,9530,9530,0
|
|
20241204,170200,15928393990,9530,9530,9530,9530,0
|
|
20241204,170100,15928393990,9530,9530,9530,9530,0
|
|
20241204,170000,15928393990,9530,9530,9530,9530,0
|
|
20241204,165900,15928393990,9530,9530,9530,9530,0
|
|
20241204,165800,15928393990,9530,9530,9530,9530,0
|
|
20241204,165700,15928393990,9530,9530,9530,9530,0
|
|
20241204,165600,15928393990,9530,9530,9530,9530,0
|
|
20241204,165500,15928393990,9530,9530,9530,9530,0
|
|
20241204,165400,15928393990,9530,9530,9530,9530,0
|
|
20241204,165300,15928393990,9530,9530,9530,9530,0
|
|
20241204,165200,15928393990,9530,9530,9530,9530,0
|
|
20241204,165100,15928393990,9530,9530,9530,9530,0
|
|
20241204,165000,15928393990,9530,9530,9530,9530,0
|
|
20241204,164900,15928393990,9530,9530,9530,9530,0
|
|
20241204,164800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,164700,15928393990,9530,9530,9530,9530,0
|
|
20241204,164600,15928393990,9530,9530,9530,9530,0
|
|
20241204,164500,15928393990,9530,9530,9530,9530,0
|
|
20241204,164400,15928393990,9530,9530,9530,9530,0
|
|
20241204,164300,15928393990,9530,9530,9530,9530,0
|
|
20241204,164200,15928393990,9530,9530,9530,9530,0
|
|
20241204,164100,15928393990,9530,9530,9530,9530,0
|
|
20241204,164000,15928393990,9530,9530,9530,9530,0
|
|
20241204,163900,15928393990,9530,9530,9530,9530,0
|
|
20241204,163800,15928393990,9530,9530,9530,9530,0
|
|
20241204,163700,15928393990,9530,9530,9530,9530,0
|
|
20241204,163600,15928393990,9530,9530,9530,9530,0
|
|
20241204,163500,15928393990,9530,9530,9530,9530,0
|
|
20241204,163400,15928393990,9530,9530,9530,9530,0
|
|
20241204,163300,15928393990,9530,9530,9530,9530,0
|
|
20241204,163200,15928393990,9530,9530,9530,9530,0
|
|
20241204,163100,15928393990,9530,9530,9530,9530,0
|
|
20241204,163000,15928393990,9530,9530,9530,9530,0
|
|
20241204,162900,15928393990,9530,9530,9530,9530,0
|
|
20241204,162800,15928393990,9530,9530,9530,9530,0
|
|
20241204,162700,15928393990,9530,9530,9530,9530,0
|
|
20241204,162600,15928393990,9530,9530,9530,9530,0
|
|
20241204,162500,15928393990,9530,9530,9530,9530,0
|
|
20241204,162400,15928393990,9530,9530,9530,9530,0
|
|
20241204,162300,15928393990,9530,9530,9530,9530,0
|
|
20241204,162200,15928393990,9530,9530,9530,9530,0
|
|
20241204,162100,15928393990,9530,9530,9530,9530,0
|
|
20241204,162000,15928393990,9530,9530,9530,9530,0
|
|
20241204,161900,15928393990,9530,9530,9530,9530,0
|
|
20241204,161800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,161700,15928393990,9530,9530,9530,9530,0
|
|
20241204,161600,15928393990,9530,9530,9530,9530,0
|
|
20241204,161500,15928393990,9530,9530,9530,9530,0
|
|
20241204,161400,15928393990,9530,9530,9530,9530,0
|
|
20241204,161300,15928393990,9530,9530,9530,9530,0
|
|
20241204,161200,15928393990,9530,9530,9530,9530,0
|
|
20241204,161100,15928393990,9530,9530,9530,9530,0
|
|
20241204,161000,15928393990,9530,9530,9530,9530,0
|
|
20241204,160900,15928393990,9530,9530,9530,9530,0
|
|
20241204,160800,15928393990,9530,9530,9530,9530,0
|
|
20241204,160700,15928393990,9530,9530,9530,9530,0
|
|
20241204,160600,15928393990,9530,9530,9530,9530,0
|
|
20241204,160500,15928393990,9530,9530,9530,9530,0
|
|
20241204,160400,15928393990,9530,9530,9530,9530,0
|
|
20241204,160300,15928393990,9530,9530,9530,9530,0
|
|
20241204,160200,15928393990,9530,9530,9530,9530,0
|
|
20241204,160100,15928393990,9530,9530,9530,9530,0
|
|
20241204,160000,15928393990,9530,9530,9530,9530,0
|
|
20241204,155900,15928393990,9530,9530,9530,9530,0
|
|
20241204,155800,15928393990,9530,9530,9530,9530,0
|
|
20241204,155700,15928393990,9530,9530,9530,9530,0
|
|
20241204,155600,15928393990,9530,9530,9530,9530,0
|
|
20241204,155500,15928393990,9530,9530,9530,9530,0
|
|
20241204,155400,15928393990,9530,9530,9530,9530,0
|
|
20241204,155300,15928393990,9530,9530,9530,9530,0
|
|
20241204,155200,15928393990,9530,9530,9530,9530,0
|
|
20241204,155100,15928393990,9530,9530,9530,9530,0
|
|
20241204,155000,15928393990,9530,9530,9530,9530,0
|
|
20241204,154900,15928393990,9530,9530,9530,9530,0
|
|
20241204,154800,15928393990,9530,9530,9530,9530,52247
|
|
20241204,154700,15928393990,9530,9530,9530,9530,0
|
|
20241204,154600,15928393990,9530,9530,9530,9530,0
|
|
20241204,154500,15928393990,9530,9530,9530,9530,0
|
|
20241204,154400,15928393990,9530,9530,9530,9530,0
|
|
20241204,154300,15928393990,9530,9530,9530,9530,0
|
|
20241204,154200,15928393990,9530,9530,9530,9530,0
|
|
20241204,154100,15928393990,9530,9530,9530,9530,0
|
|
20241204,154000,15928393990,9530,9530,9530,9530,0
|
|
20241204,153900,15928393990,9530,9530,9530,9530,0
|
|
20241204,153800,15928393990,9530,9530,9530,9530,0
|
|
20241204,153700,15928393990,9530,9530,9530,9530,0
|
|
20241204,153600,15928393990,9530,9530,9530,9530,0
|
|
20241204,153500,15928393990,9530,9530,9530,9530,0
|
|
20241204,153400,15928393990,9530,9530,9530,9530,0
|
|
20241204,153300,15928393990,9530,9530,9530,9530,0
|
|
20241204,153200,15928393990,9530,9530,9530,9530,0
|
|
20241204,153100,15928393990,9530,9530,9530,9530,0
|
|
20241204,153000,15928393990,9530,9530,9530,9530,52247
|
|
20241204,152900,15430480080,9590,9590,9590,9590,0
|
|
20241204,152800,15430480080,9590,9590,9590,9590,0
|
|
20241204,152700,15430480080,9590,9590,9590,9590,0
|
|
20241204,152600,15430480080,9590,9590,9590,9590,0
|
|
20241204,152500,15430480080,9590,9590,9590,9590,0
|
|
20241204,152400,15430480080,9590,9590,9590,9590,0
|
|
20241204,152300,15430480080,9590,9590,9590,9590,0
|
|
20241204,152200,15430480080,9590,9590,9590,9590,0
|
|
20241204,152100,15430480080,9590,9590,9590,9590,0
|
|
20241204,152000,15430480080,9590,9590,9590,9590,0
|
|
20241204,151900,15430480080,9590,9590,9590,9580,3722
|
|
20241204,151800,15394787320,9590,9600,9600,9580,6426
|
|
20241204,151700,15333202100,9590,9580,9600,9580,7618
|
|
20241204,151600,15260150600,9590,9580,9590,9580,1131
|
|
20241204,151500,15249306510,9590,9590,9590,9580,2023
|
|
20241204,151400,15229910220,9590,9590,9590,9580,504
|
|
20241204,151300,15225080300,9590,9590,9590,9580,4905
|
|
20241204,151200,15178045620,9580,9590,9590,9580,1880
|
|
20241204,151100,15160029310,9590,9570,9590,9570,2364
|
|
20241204,151000,15137383050,9570,9570,9580,9570,2533
|
|
20241204,150900,15113139200,9570,9580,9580,9570,1370
|
|
20241204,150800,15100015490,9580,9580,9580,9570,8737
|
|
20241204,150700,15016340630,9580,9590,9590,9580,1507
|
|
20241204,150600,15001902860,9590,9590,9590,9580,2092
|
|
20241204,150500,14981853810,9590,9570,9590,9570,3921
|
|
20241204,150400,14944286890,9580,9570,9580,9570,2245
|
|
20241204,150300,14922781610,9570,9580,9580,9570,1251
|
|
20241204,150200,14910801260,9580,9580,9580,9570,1136
|
|
20241204,150100,14899925900,9580,9580,9580,9570,2397
|
|
20241204,150000,14876974480,9570,9580,9580,9560,3375
|
|
20241204,145900,14844676060,9570,9570,9580,9560,3301
|
|
20241204,145800,14813097440,9570,9570,9570,9570,1759
|
|
20241204,145700,14796263810,9570,9580,9580,9560,2777
|
|
20241204,145600,14769683970,9580,9570,9580,9570,632
|
|
20241204,145500,14763634160,9580,9560,9580,9560,1400
|
|
20241204,145400,14750238750,9570,9560,9570,9560,669
|
|
20241204,145300,14743841630,9570,9560,9570,9560,2648
|
|
20241204,145200,14718506370,9560,9560,9560,9550,2223
|
|
20241204,145100,14697260850,9550,9560,9560,9550,1783
|
|
20241204,145000,14680221550,9560,9560,9570,9560,1755
|
|
20241204,144900,14663443530,9560,9570,9570,9560,1021
|
|
20241204,144800,14653679660,9570,9580,9580,9560,4266
|
|
20241204,144700,14612851890,9580,9570,9580,9570,1475
|
|
20241204,144600,14598734860,9570,9570,9580,9570,499
|
|
20241204,144500,14593959260,9570,9560,9570,9560,2425
|
|
20241204,144400,14570752030,9560,9560,9570,9550,5241
|
|
20241204,144300,14520616900,9560,9560,9570,9550,1760
|
|
20241204,144200,14503792720,9560,9560,9560,9550,4267
|
|
20241204,144100,14463001400,9550,9550,9560,9550,3685
|
|
20241204,144000,14427782130,9550,9550,9560,9550,2723
|
|
20241204,143900,14401752070,9550,9550,9550,9540,1205
|
|
20241204,143800,14390245870,9550,9550,9550,9540,1052
|
|
20241204,143700,14380199880,9550,9550,9550,9540,3072
|
|
20241204,143600,14350863140,9560,9540,9560,9540,2700
|
|
20241204,143500,14325079280,9540,9540,9550,9540,1185
|
|
20241204,143400,14313772780,9540,9540,9540,9530,3232
|
|
20241204,143300,14282939510,9540,9530,9540,9520,2482
|
|
20241204,143200,14259285760,9530,9530,9530,9520,699
|
|
20241204,143100,14252627260,9530,9530,9530,9520,314
|
|
20241204,143000,14249635040,9530,9530,9540,9530,2076
|
|
20241204,142900,14229849590,9530,9530,9540,9530,1207
|
|
20241204,142800,14218343340,9530,9540,9550,9530,9020
|
|
20241204,142700,14132280360,9540,9530,9540,9530,7931
|
|
20241204,142600,14056654570,9530,9520,9530,9520,2588
|
|
20241204,142500,14032015200,9510,9510,9520,9500,2234
|
|
20241204,142400,14010771130,9500,9500,9510,9490,4547
|
|
20241204,142300,13967574660,9500,9500,9500,9490,644
|
|
20241204,142200,13961457740,9490,9500,9500,9490,683
|
|
20241204,142100,13954973220,9500,9490,9500,9490,2243
|
|
20241204,142000,13933682290,9490,9470,9490,9460,6713
|
|
20241204,141900,13870087900,9460,9470,9470,9460,2162
|
|
20241204,141800,13849634270,9460,9460,9470,9460,1430
|
|
20241204,141700,13836104610,9460,9460,9460,9450,4058
|
|
20241204,141600,13797718300,9460,9460,9470,9460,2415
|
|
20241204,141500,13774870440,9460,9470,9470,9460,1205
|
|
20241204,141400,13763467660,9470,9460,9470,9460,133
|
|
20241204,141300,13762209360,9470,9470,9480,9470,1311
|
|
20241204,141200,13749794080,9470,9470,9470,9460,2675
|
|
20241204,141100,13724470580,9470,9470,9470,9460,794
|
|
20241204,141000,13716953130,9470,9470,9470,9460,540
|
|
20241204,140900,13711842220,9470,9470,9470,9460,1053
|
|
20241204,140800,13701880590,9460,9460,9470,9460,828
|
|
20241204,140700,13694043940,9470,9460,9470,9460,203
|
|
20241204,140600,13692123190,9470,9460,9470,9460,300
|
|
20241204,140500,13689284720,9460,9460,9470,9460,853
|
|
20241204,140400,13681215150,9450,9460,9470,9450,1055
|
|
20241204,140300,13671235870,9470,9460,9470,9460,910
|
|
20241204,140200,13662627030,9460,9450,9460,9450,4431
|
|
20241204,140100,13620722110,9450,9460,9470,9450,4092
|
|
20241204,140000,13582014810,9460,9470,9470,9450,2179
|
|
20241204,135900,13561401470,9460,9460,9470,9460,1220
|
|
20241204,135800,13549859840,9470,9460,9470,9460,310
|
|
20241204,135700,13546926570,9460,9460,9470,9460,4072
|
|
20241204,135600,13508405000,9460,9470,9470,9460,257
|
|
20241204,135500,13505972760,9460,9470,9470,9460,1328
|
|
20241204,135400,13493407850,9470,9470,9470,9460,154
|
|
20241204,135300,13491950590,9460,9460,9470,9450,1158
|
|
20241204,135200,13480996920,9460,9460,9470,9450,804
|
|
20241204,135100,13473390480,9460,9450,9460,9450,769
|
|
20241204,135000,13466117980,9450,9460,9460,9450,521
|
|
20241204,134900,13461193930,9450,9450,9460,9450,943
|
|
20241204,134800,13452276120,9460,9460,9460,9450,73
|
|
20241204,134700,13451585730,9460,9460,9460,9450,6962
|
|
20241204,134600,13385738050,9460,9460,9470,9450,3358
|
|
20241204,134500,13353972790,9460,9460,9460,9450,2794
|
|
20241204,134400,13327569220,9450,9460,9460,9450,1545
|
|
20241204,134300,13312967310,9450,9460,9460,9450,393
|
|
20241204,134200,13309250560,9450,9460,9460,9450,277
|
|
20241204,134100,13306632380,9450,9460,9460,9450,823
|
|
20241204,134000,13298848650,9460,9460,9460,9450,401
|
|
20241204,133900,13295056750,9460,9470,9470,9450,753
|
|
20241204,133800,13287936280,9460,9460,9460,9450,1312
|
|
20241204,133700,13275525600,9460,9460,9460,9450,301
|
|
20241204,133600,13272679200,9460,9460,9460,9450,747
|
|
20241204,133500,13265614550,9460,9450,9460,9450,449
|
|
20241204,133400,13261370250,9460,9460,9460,9450,987
|
|
20241204,133300,13252035960,9460,9460,9460,9450,96
|
|
20241204,133200,13251127990,9460,9450,9460,9450,528
|
|
20241204,133100,13246136980,9450,9450,9450,9440,1037
|
|
20241204,133000,13236338530,9450,9460,9460,9450,671
|
|
20241204,132900,13229997000,9450,9450,9460,9450,556
|
|
20241204,132800,13224742580,9440,9450,9450,9440,943
|
|
20241204,132700,13215833310,9450,9430,9450,9430,6266
|
|
20241204,132600,13156673870,9440,9450,9450,9430,4808
|
|
20241204,132500,13111287640,9450,9450,9450,9440,492
|
|
20241204,132400,13106640620,9450,9440,9450,9440,387
|
|
20241204,132300,13102985670,9450,9450,9460,9440,7480
|
|
20241204,132200,13032332200,9460,9470,9480,9450,5674
|
|
20241204,132100,12978559170,9470,9460,9470,9450,3284
|
|
20241204,132000,12947480960,9450,9460,9460,9450,1237
|
|
20241204,131900,12935785710,9460,9450,9460,9450,1688
|
|
20241204,131800,12919833530,9450,9450,9450,9440,4953
|
|
20241204,131700,12873041020,9450,9450,9450,9440,544
|
|
20241204,131600,12867903700,9450,9450,9450,9440,4712
|
|
20241204,131500,12823393710,9450,9470,9470,9450,3874
|
|
20241204,131400,12786757940,9470,9450,9470,9450,3512
|
|
20241204,131300,12753535750,9450,9460,9470,9450,23852
|
|
20241204,131200,12528072250,9470,9460,9470,9460,217
|
|
20241204,131100,12526017560,9470,9470,9480,9470,4277
|
|
20241204,131000,12485503340,9480,9480,9480,9470,2094
|
|
20241204,130900,12465655320,9480,9470,9480,9470,797
|
|
20241204,130800,12458106890,9470,9470,9480,9460,4213
|
|
20241204,130700,12418210630,9470,9470,9470,9460,1746
|
|
20241204,130600,12401686930,9470,9470,9470,9460,2101
|
|
20241204,130500,12381792810,9460,9470,9470,9460,1833
|
|
20241204,130400,12364447450,9460,9460,9470,9460,1233
|
|
20241204,130300,12352782570,9470,9470,9470,9460,543
|
|
20241204,130200,12347643070,9470,9470,9480,9460,1158
|
|
20241204,130100,12336677670,9470,9480,9480,9460,6035
|
|
20241204,130000,12279521160,9480,9480,9480,9470,110
|
|
20241204,125900,12278479210,9470,9470,9470,9470,2984
|
|
20241204,125800,12250220730,9460,9470,9470,9460,1009
|
|
20241204,125700,12240672430,9470,9460,9470,9460,150
|
|
20241204,125600,12239252960,9470,9460,9470,9460,2172
|
|
20241204,125500,12218691730,9470,9470,9470,9460,633
|
|
20241204,125400,12212698180,9470,9470,9470,9460,140
|
|
20241204,125300,12211372780,9470,9470,9470,9460,477
|
|
20241204,125200,12206856540,9470,9470,9480,9460,1457
|
|
20241204,125100,12193060940,9460,9470,9470,9460,740
|
|
20241204,125000,12186059280,9470,9470,9470,9460,115
|
|
20241204,124900,12184970240,9470,9460,9470,9460,563
|
|
20241204,124800,12179640490,9460,9460,9470,9460,2040
|
|
20241204,124700,12160324270,9470,9470,9470,9470,85
|
|
20241204,124600,12159519320,9470,9470,9470,9460,434
|
|
20241204,124500,12155412070,9460,9470,9470,9460,626
|
|
20241204,124400,12149486450,9470,9470,9470,9460,232
|
|
20241204,124300,12147291320,9470,9470,9480,9460,1610
|
|
20241204,124200,12132044520,9470,9480,9480,9470,272
|
|
20241204,124100,12129467780,9470,9480,9480,9470,1153
|
|
20241204,124000,12118545450,9480,9480,9480,9470,268
|
|
20241204,123900,12116005660,9480,9470,9480,9460,1679
|
|
20241204,123800,12100106320,9460,9460,9470,9460,321
|
|
20241204,123700,12097069170,9470,9460,9470,9460,470
|
|
20241204,123600,12092621240,9460,9470,9470,9460,234
|
|
20241204,123500,12090405300,9460,9470,9470,9460,389
|
|
20241204,123400,12086723380,9470,9460,9470,9460,1093
|
|
20241204,123300,12076375710,9450,9460,9460,9450,6524
|
|
20241204,123200,12014659400,9450,9450,9460,9450,607
|
|
20241204,123100,12008920450,9450,9460,9460,9450,340
|
|
20241204,123000,12005705020,9460,9470,9470,9450,1723
|
|
20241204,122900,11989408320,9460,9460,9470,9460,2296
|
|
20241204,122800,11967687520,9460,9460,9460,9450,626
|
|
20241204,122700,11961766360,9460,9470,9470,9460,3277
|
|
20241204,122600,11930765380,9470,9470,9470,9460,370
|
|
20241204,122500,11927262280,9470,9450,9470,9450,1097
|
|
20241204,122400,11916885160,9460,9460,9470,9450,1793
|
|
20241204,122300,11899925380,9460,9450,9470,9450,1037
|
|
20241204,122200,11890115820,9470,9460,9470,9450,2439
|
|
20241204,122100,11867047710,9460,9460,9460,9450,351
|
|
20241204,122000,11863727980,9450,9470,9470,9450,3948
|
|
20241204,121900,11826380980,9470,9470,9470,9460,455
|
|
20241204,121800,11822074560,9470,9470,9470,9460,259
|
|
20241204,121700,11819621840,9470,9470,9470,9460,996
|
|
20241204,121600,11810195010,9470,9460,9470,9460,1902
|
|
20241204,121500,11792200830,9460,9460,9460,9450,4805
|
|
20241204,121400,11746747530,9460,9460,9460,9450,705
|
|
20241204,121300,11740078420,9470,9450,9470,9450,446
|
|
20241204,121200,11735860780,9460,9460,9460,9450,310
|
|
20241204,121100,11732930480,9460,9460,9460,9450,3258
|
|
20241204,121000,11702111990,9460,9450,9460,9450,1780
|
|
20241204,120900,11685285020,9460,9450,9460,9450,1484
|
|
20241204,120800,11671259480,9450,9460,9460,9450,807
|
|
20241204,120700,11663626240,9460,9460,9470,9450,493
|
|
20241204,120600,11658962610,9460,9470,9470,9460,368
|
|
20241204,120500,11655479530,9470,9460,9470,9450,3201
|
|
20241204,120400,11625188430,9460,9460,9460,9450,1228
|
|
20241204,120300,11613571840,9460,9460,9460,9450,1253
|
|
20241204,120200,11601730500,9450,9450,9460,9450,216
|
|
20241204,120100,11599688850,9460,9440,9460,9430,1289
|
|
20241204,120000,11587515280,9430,9440,9440,9430,1373
|
|
20241204,115900,11574558510,9450,9430,9450,9420,2564
|
|
20241204,115800,11550372450,9440,9450,9460,9410,38570
|
|
20241204,115700,11186809510,9450,9440,9450,9440,2218
|
|
20241204,115600,11165856920,9440,9440,9450,9440,3408
|
|
20241204,115500,11133660930,9440,9440,9450,9440,6518
|
|
20241204,115400,11072119470,9450,9450,9450,9440,1787
|
|
20241204,115300,11055249160,9440,9450,9450,9440,1087
|
|
20241204,115200,11044987280,9450,9440,9450,9440,1908
|
|
20241204,115100,11026967520,9450,9440,9450,9440,6691
|
|
20241204,115000,10963800860,9440,9440,9450,9440,1333
|
|
20241204,114900,10951216750,9450,9440,9450,9440,1886
|
|
20241204,114800,10933404820,9430,9440,9450,9430,14035
|
|
20241204,114700,10800829430,9440,9430,9440,9430,7212
|
|
20241204,114600,10732806370,9440,9440,9440,9430,6247
|
|
20241204,114500,10673880570,9440,9440,9440,9430,13713
|
|
20241204,114400,10544441310,9450,9440,9450,9440,1760
|
|
20241204,114300,10527825230,9450,9450,9450,9440,2552
|
|
20241204,114200,10503730700,9450,9450,9450,9440,2297
|
|
20241204,114100,10482034250,9450,9440,9450,9440,1010
|
|
20241204,114000,10472497480,9450,9450,9450,9440,2784
|
|
20241204,113900,10446214110,9450,9470,9470,9440,7413
|
|
20241204,113800,10376155820,9460,9460,9470,9450,1194
|
|
20241204,113700,10364866380,9460,9460,9460,9450,5266
|
|
20241204,113600,10315097310,9460,9460,9460,9450,1806
|
|
20241204,113500,10298025770,9460,9460,9460,9450,1800
|
|
20241204,113400,10281014830,9460,9460,9460,9450,971
|
|
20241204,113300,10271836440,9470,9450,9470,9450,1589
|
|
20241204,113200,10256810570,9450,9450,9470,9450,8618
|
|
20241204,113100,10175315190,9460,9450,9460,9450,12461
|
|
20241204,113000,10057445230,9450,9450,9470,9450,3482
|
|
20241204,112900,10024532850,9460,9460,9460,9450,2527
|
|
20241204,112800,10000639540,9460,9460,9460,9450,1205
|
|
20241204,112700,9989250840,9460,9470,9470,9460,4751
|
|
20241204,112600,9944300900,9470,9460,9480,9460,1609
|
|
20241204,112500,9929070920,9470,9470,9470,9460,3643
|
|
20241204,112400,9894602230,9460,9470,9490,9460,469
|
|
20241204,112300,9890161550,9490,9470,9490,9460,4739
|
|
20241204,112200,9845227490,9460,9460,9470,9460,3102
|
|
20241204,112100,9815864660,9460,9470,9470,9460,915
|
|
20241204,112000,9807204970,9470,9470,9480,9460,2424
|
|
20241204,111900,9784259720,9480,9470,9480,9470,1638
|
|
20241204,111800,9768745910,9480,9470,9480,9460,1663
|
|
20241204,111700,9752997890,9470,9470,9470,9460,1607
|
|
20241204,111600,9737790650,9460,9480,9480,9460,4874
|
|
20241204,111500,9691635350,9480,9470,9490,9470,2230
|
|
20241204,111400,9670506020,9480,9470,9480,9460,1812
|
|
20241204,111300,9653346050,9480,9460,9480,9460,3073
|
|
20241204,111200,9624255490,9470,9470,9470,9460,1797
|
|
20241204,111100,9607244230,9470,9470,9470,9460,2095
|
|
20241204,111000,9587424490,9470,9460,9470,9460,1945
|
|
20241204,110900,9569024090,9460,9460,9460,9450,2257
|
|
20241204,110800,9547680740,9470,9460,9470,9450,2486
|
|
20241204,110700,9524166160,9460,9460,9470,9450,2650
|
|
20241204,110600,9499097980,9460,9460,9470,9450,2683
|
|
20241204,110500,9473721780,9450,9460,9460,9450,1991
|
|
20241204,110400,9454905100,9460,9460,9460,9450,6149
|
|
20241204,110300,9396780890,9460,9460,9460,9450,1320
|
|
20241204,110200,9384300150,9450,9460,9470,9450,1297
|
|
20241204,110100,9372042980,9460,9450,9470,9450,2693
|
|
20241204,110000,9346584350,9450,9460,9460,9450,2247
|
|
20241204,105900,9325339780,9460,9460,9460,9450,4109
|
|
20241204,105800,9286496520,9460,9470,9470,9450,7773
|
|
20241204,105700,9212966140,9460,9470,9470,9460,2609
|
|
20241204,105600,9188281100,9470,9470,9470,9460,1800
|
|
20241204,105500,9171250500,9460,9460,9470,9460,1294
|
|
20241204,105400,9159007450,9470,9480,9480,9460,8251
|
|
20241204,105300,9080898970,9470,9470,9480,9470,2663
|
|
20241204,105200,9055675540,9470,9480,9480,9470,716
|
|
20241204,105100,9048893230,9480,9480,9480,9470,1793
|
|
20241204,105000,9031910910,9480,9470,9480,9470,1751
|
|
20241204,104900,9015328060,9480,9490,9490,9470,8207
|
|
20241204,104800,8937521350,9480,9490,9500,9480,2452
|
|
20241204,104700,8914267080,9480,9480,9490,9480,4797
|
|
20241204,104600,8868763680,9480,9490,9490,9480,2716
|
|
20241204,104500,8843012210,9490,9490,9500,9480,1806
|
|
20241204,104400,8825878240,9490,9500,9500,9490,2100
|
|
20241204,104300,8805948970,9500,9490,9500,9480,3762
|
|
20241204,104200,8770251210,9490,9480,9490,9470,3032
|
|
20241204,104100,8741497880,9470,9470,9470,9460,2086
|
|
20241204,104000,8721752020,9470,9480,9480,9470,1979
|
|
20241204,103900,8703002910,9470,9480,9480,9470,4438
|
|
20241204,103800,8660970640,9470,9480,9490,9470,903
|
|
20241204,103700,8652416050,9480,9470,9490,9470,1350
|
|
20241204,103600,8639619040,9470,9480,9480,9460,1500
|
|
20241204,103500,8625414480,9480,9460,9480,9460,4339
|
|
20241204,103400,8584326470,9460,9450,9460,9450,4178
|
|
20241204,103300,8544835350,9460,9450,9460,9440,4931
|
|
20241204,103200,8498238840,9450,9450,9460,9440,10617
|
|
20241204,103100,8397919820,9450,9450,9460,9450,16414
|
|
20241204,103000,8242791660,9450,9470,9480,9450,16834
|
|
20241204,102900,8083565370,9470,9490,9500,9460,27064
|
|
20241204,102800,7827047850,9480,9490,9500,9480,6283
|
|
20241204,102700,7767448060,9480,9480,9490,9480,2163
|
|
20241204,102600,7746942550,9480,9470,9490,9470,3831
|
|
20241204,102500,7710621950,9470,9480,9490,9470,2831
|
|
20241204,102400,7683803100,9480,9480,9490,9470,6562
|
|
20241204,102300,7621623080,9470,9480,9480,9460,23228
|
|
20241204,102200,7401656030,9480,9480,9500,9470,12061
|
|
20241204,102100,7287273070,9470,9490,9490,9460,17342
|
|
20241204,102000,7123015810,9490,9480,9490,9470,3964
|
|
20241204,101900,7085420490,9480,9480,9490,9470,5746
|
|
20241204,101800,7030948790,9480,9480,9480,9470,3755
|
|
20241204,101700,6995374080,9480,9480,9490,9470,13214
|
|
20241204,101600,6870149770,9490,9480,9490,9480,4282
|
|
20241204,101500,6829539850,9490,9500,9500,9480,9920
|
|
20241204,101400,6735409050,9490,9510,9510,9490,11999
|
|
20241204,101300,6621443950,9510,9520,9530,9500,37598
|
|
20241204,101200,6264061440,9510,9520,9540,9510,3924
|
|
20241204,101100,6226714490,9520,9510,9520,9510,2727
|
|
20241204,101000,6200765520,9520,9530,9530,9510,4684
|
|
20241204,100900,6156181260,9530,9530,9530,9520,1732
|
|
20241204,100800,6139686520,9530,9540,9550,9530,2611
|
|
20241204,100700,6114801520,9530,9540,9540,9520,11531
|
|
20241204,100600,6004954190,9540,9550,9550,9540,7490
|
|
20241204,100500,5933465140,9540,9540,9560,9540,2449
|
|
20241204,100400,5910083370,9540,9550,9560,9540,4703
|
|
20241204,100300,5865179320,9550,9540,9550,9530,2422
|
|
20241204,100200,5842080630,9540,9530,9550,9520,2818
|
|
20241204,100100,5815188710,9520,9520,9530,9520,3144
|
|
20241204,100000,5785251890,9520,9530,9530,9520,1199
|
|
20241204,095900,5773832330,9520,9530,9540,9520,6289
|
|
20241204,095800,5713933180,9530,9550,9550,9530,4039
|
|
20241204,095700,5675426330,9550,9540,9550,9540,1560
|
|
20241204,095600,5660543190,9530,9540,9550,9530,2073
|
|
20241204,095500,5640771450,9540,9550,9550,9540,1394
|
|
20241204,095400,5627469780,9550,9530,9550,9530,1567
|
|
20241204,095300,5612525070,9530,9530,9540,9530,1215
|
|
20241204,095200,5600945960,9530,9550,9550,9520,4235
|
|
20241204,095100,5560527340,9550,9520,9550,9520,4598
|
|
20241204,095000,5516653410,9520,9520,9530,9520,5733
|
|
20241204,094900,5462063730,9520,9530,9530,9520,8488
|
|
20241204,094800,5381256250,9520,9530,9530,9520,3592
|
|
20241204,094700,5347048230,9520,9530,9530,9520,2077
|
|
20241204,094600,5327271260,9520,9510,9530,9500,7292
|
|
20241204,094500,5257926260,9520,9510,9520,9500,14826
|
|
20241204,094400,5116931650,9510,9510,9520,9500,10557
|
|
20241204,094300,5016578620,9510,9520,9520,9510,6060
|
|
20241204,094200,4958915130,9520,9520,9530,9510,26446
|
|
20241204,094100,4707253120,9520,9550,9550,9520,29777
|
|
20241204,094000,4423364670,9550,9550,9550,9540,789
|
|
20241204,093900,4415829930,9550,9540,9550,9540,1576
|
|
20241204,093800,4400782780,9550,9540,9560,9540,5119
|
|
20241204,093700,4351910610,9540,9560,9560,9540,15841
|
|
20241204,093600,4200630730,9550,9560,9570,9550,7248
|
|
20241204,093500,4131351600,9570,9570,9570,9560,1137
|
|
20241204,093400,4120478440,9560,9570,9580,9560,3815
|
|
20241204,093300,4083987010,9580,9580,9580,9570,646
|
|
20241204,093200,4077800460,9580,9570,9590,9560,2310
|
|
20241204,093100,4055684930,9570,9570,9580,9560,5065
|
|
20241204,093000,4007222680,9580,9560,9590,9560,7740
|
|
20241204,092900,3933099450,9560,9570,9590,9560,7070
|
|
20241204,092800,3865467170,9570,9570,9590,9560,14312
|
|
20241204,092700,3728402110,9570,9580,9580,9560,8784
|
|
20241204,092600,3644320020,9580,9580,9580,9570,1861
|
|
20241204,092500,3626499190,9580,9570,9580,9560,2564
|
|
20241204,092400,3601973100,9580,9560,9580,9550,7269
|
|
20241204,092300,3532446690,9570,9570,9580,9550,14192
|
|
20241204,092200,3396745780,9580,9580,9590,9580,3759
|
|
20241204,092100,3360719010,9570,9580,9590,9570,2058
|
|
20241204,092000,3341006460,9580,9570,9600,9570,3549
|
|
20241204,091900,3307005040,9580,9580,9580,9560,5900
|
|
20241204,091800,3250538180,9580,9580,9580,9570,1995
|
|
20241204,091700,3231440000,9570,9600,9600,9570,9671
|
|
20241204,091600,3138743640,9590,9590,9600,9580,7719
|
|
20241204,091500,3064765730,9590,9590,9600,9580,4029
|
|
20241204,091400,3026140460,9590,9630,9630,9580,32996
|
|
20241204,091300,2709171680,9640,9620,9640,9620,3219
|
|
20241204,091200,2678184150,9620,9640,9640,9600,15968
|
|
20241204,091100,2524601450,9630,9630,9640,9610,7081
|
|
20241204,091000,2456437370,9630,9620,9630,9610,3286
|
|
20241204,090900,2424829200,9620,9610,9630,9590,8958
|
|
20241204,090800,2338787590,9630,9590,9640,9590,8788
|
|
20241204,090700,2254234770,9600,9580,9600,9570,4674
|
|
20241204,090600,2209432100,9570,9530,9580,9520,17160
|
|
20241204,090500,2045672310,9540,9580,9600,9540,19383
|
|
20241204,090400,1860279340,9570,9580,9600,9550,21860
|
|
20241204,090300,1651012340,9590,9600,9610,9570,20607
|
|
20241204,090200,1453312820,9590,9540,9600,9540,14007
|
|
20241204,090100,1319106050,9540,9520,9560,9490,48974
|
|
20241204,090000,853386770,9520,9590,9600,9510,89098
|