622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,191800,2037242160,9960,9960,9960,9960,0
|
|
20241206,191700,2037242160,9960,9960,9960,9960,0
|
|
20241206,191600,2037242160,9960,9960,9960,9960,0
|
|
20241206,191500,2037242160,9960,9960,9960,9960,0
|
|
20241206,191400,2037242160,9960,9960,9960,9960,0
|
|
20241206,191300,2037242160,9960,9960,9960,9960,0
|
|
20241206,191200,2037242160,9960,9960,9960,9960,0
|
|
20241206,191100,2037242160,9960,9960,9960,9960,0
|
|
20241206,191000,2037242160,9960,9960,9960,9960,0
|
|
20241206,190900,2037242160,9960,9960,9960,9960,0
|
|
20241206,190800,2037242160,9960,9960,9960,9960,0
|
|
20241206,190700,2037242160,9960,9960,9960,9960,0
|
|
20241206,190600,2037242160,9960,9960,9960,9960,0
|
|
20241206,190500,2037242160,9960,9960,9960,9960,0
|
|
20241206,190400,2037242160,9960,9960,9960,9960,0
|
|
20241206,190300,2037242160,9960,9960,9960,9960,0
|
|
20241206,190200,2037242160,9960,9960,9960,9960,0
|
|
20241206,190100,2037242160,9960,9960,9960,9960,0
|
|
20241206,190000,2037242160,9960,9960,9960,9960,0
|
|
20241206,185900,2037242160,9960,9960,9960,9960,0
|
|
20241206,185800,2037242160,9960,9960,9960,9960,0
|
|
20241206,185700,2037242160,9960,9960,9960,9960,0
|
|
20241206,185600,2037242160,9960,9960,9960,9960,0
|
|
20241206,185500,2037242160,9960,9960,9960,9960,0
|
|
20241206,185400,2037242160,9960,9960,9960,9960,0
|
|
20241206,185300,2037242160,9960,9960,9960,9960,0
|
|
20241206,185200,2037242160,9960,9960,9960,9960,0
|
|
20241206,185100,2037242160,9960,9960,9960,9960,0
|
|
20241206,185000,2037242160,9960,9960,9960,9960,0
|
|
20241206,184900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,184800,2037242160,9960,9960,9960,9960,0
|
|
20241206,184700,2037242160,9960,9960,9960,9960,0
|
|
20241206,184600,2037242160,9960,9960,9960,9960,0
|
|
20241206,184500,2037242160,9960,9960,9960,9960,0
|
|
20241206,184400,2037242160,9960,9960,9960,9960,0
|
|
20241206,184300,2037242160,9960,9960,9960,9960,0
|
|
20241206,184200,2037242160,9960,9960,9960,9960,0
|
|
20241206,184100,2037242160,9960,9960,9960,9960,0
|
|
20241206,184000,2037242160,9960,9960,9960,9960,0
|
|
20241206,183900,2037242160,9960,9960,9960,9960,0
|
|
20241206,183800,2037242160,9960,9960,9960,9960,0
|
|
20241206,183700,2037242160,9960,9960,9960,9960,0
|
|
20241206,183600,2037242160,9960,9960,9960,9960,0
|
|
20241206,183500,2037242160,9960,9960,9960,9960,0
|
|
20241206,183400,2037242160,9960,9960,9960,9960,0
|
|
20241206,183300,2037242160,9960,9960,9960,9960,0
|
|
20241206,183200,2037242160,9960,9960,9960,9960,0
|
|
20241206,183100,2037242160,9960,9960,9960,9960,0
|
|
20241206,183000,2037242160,9960,9960,9960,9960,0
|
|
20241206,182900,2037242160,9960,9960,9960,9960,0
|
|
20241206,182800,2037242160,9960,9960,9960,9960,0
|
|
20241206,182700,2037242160,9960,9960,9960,9960,0
|
|
20241206,182600,2037242160,9960,9960,9960,9960,0
|
|
20241206,182500,2037242160,9960,9960,9960,9960,0
|
|
20241206,182400,2037242160,9960,9960,9960,9960,0
|
|
20241206,182300,2037242160,9960,9960,9960,9960,0
|
|
20241206,182200,2037242160,9960,9960,9960,9960,0
|
|
20241206,182100,2037242160,9960,9960,9960,9960,0
|
|
20241206,182000,2037242160,9960,9960,9960,9960,0
|
|
20241206,181900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,181800,2037242160,9960,9960,9960,9960,0
|
|
20241206,181700,2037242160,9960,9960,9960,9960,0
|
|
20241206,181600,2037242160,9960,9960,9960,9960,0
|
|
20241206,181500,2037242160,9960,9960,9960,9960,0
|
|
20241206,181400,2037242160,9960,9960,9960,9960,0
|
|
20241206,181300,2037242160,9960,9960,9960,9960,0
|
|
20241206,181200,2037242160,9960,9960,9960,9960,0
|
|
20241206,181100,2037242160,9960,9960,9960,9960,0
|
|
20241206,181000,2037242160,9960,9960,9960,9960,0
|
|
20241206,180900,2037242160,9960,9960,9960,9960,0
|
|
20241206,180800,2037242160,9960,9960,9960,9960,0
|
|
20241206,180700,2037242160,9960,9960,9960,9960,0
|
|
20241206,180600,2037242160,9960,9960,9960,9960,0
|
|
20241206,180500,2037242160,9960,9960,9960,9960,0
|
|
20241206,180400,2037242160,9960,9960,9960,9960,0
|
|
20241206,180300,2037242160,9960,9960,9960,9960,0
|
|
20241206,180200,2037242160,9960,9960,9960,9960,0
|
|
20241206,180100,2037242160,9960,9960,9960,9960,0
|
|
20241206,180000,2037242160,9960,9960,9960,9960,0
|
|
20241206,175900,2037242160,9960,9960,9960,9960,0
|
|
20241206,175800,2037242160,9960,9960,9960,9960,0
|
|
20241206,175700,2037242160,9960,9960,9960,9960,0
|
|
20241206,175600,2037242160,9960,9960,9960,9960,0
|
|
20241206,175500,2037242160,9960,9960,9960,9960,0
|
|
20241206,175400,2037242160,9960,9960,9960,9960,0
|
|
20241206,175300,2037242160,9960,9960,9960,9960,0
|
|
20241206,175200,2037242160,9960,9960,9960,9960,0
|
|
20241206,175100,2037242160,9960,9960,9960,9960,0
|
|
20241206,175000,2037242160,9960,9960,9960,9960,0
|
|
20241206,174900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,174800,2037242160,9960,9960,9960,9960,0
|
|
20241206,174700,2037242160,9960,9960,9960,9960,0
|
|
20241206,174600,2037242160,9960,9960,9960,9960,0
|
|
20241206,174500,2037242160,9960,9960,9960,9960,0
|
|
20241206,174400,2037242160,9960,9960,9960,9960,0
|
|
20241206,174300,2037242160,9960,9960,9960,9960,0
|
|
20241206,174200,2037242160,9960,9960,9960,9960,0
|
|
20241206,174100,2037242160,9960,9960,9960,9960,0
|
|
20241206,174000,2037242160,9960,9960,9960,9960,0
|
|
20241206,173900,2037242160,9960,9960,9960,9960,0
|
|
20241206,173800,2037242160,9960,9960,9960,9960,0
|
|
20241206,173700,2037242160,9960,9960,9960,9960,0
|
|
20241206,173600,2037242160,9960,9960,9960,9960,0
|
|
20241206,173500,2037242160,9960,9960,9960,9960,0
|
|
20241206,173400,2037242160,9960,9960,9960,9960,0
|
|
20241206,173300,2037242160,9960,9960,9960,9960,0
|
|
20241206,173200,2037242160,9960,9960,9960,9960,0
|
|
20241206,173100,2037242160,9960,9960,9960,9960,0
|
|
20241206,173000,2037242160,9960,9960,9960,9960,0
|
|
20241206,172900,2037242160,9960,9960,9960,9960,0
|
|
20241206,172800,2037242160,9960,9960,9960,9960,0
|
|
20241206,172700,2037242160,9960,9960,9960,9960,0
|
|
20241206,172600,2037242160,9960,9960,9960,9960,0
|
|
20241206,172500,2037242160,9960,9960,9960,9960,0
|
|
20241206,172400,2037242160,9960,9960,9960,9960,0
|
|
20241206,172300,2037242160,9960,9960,9960,9960,0
|
|
20241206,172200,2037242160,9960,9960,9960,9960,0
|
|
20241206,172100,2037242160,9960,9960,9960,9960,0
|
|
20241206,172000,2037242160,9960,9960,9960,9960,0
|
|
20241206,171900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,171800,2037242160,9960,9960,9960,9960,0
|
|
20241206,171700,2037242160,9960,9960,9960,9960,0
|
|
20241206,171600,2037242160,9960,9960,9960,9960,0
|
|
20241206,171500,2037242160,9960,9960,9960,9960,0
|
|
20241206,171400,2037242160,9960,9960,9960,9960,0
|
|
20241206,171300,2037242160,9960,9960,9960,9960,0
|
|
20241206,171200,2037242160,9960,9960,9960,9960,0
|
|
20241206,171100,2037242160,9960,9960,9960,9960,0
|
|
20241206,171000,2037242160,9960,9960,9960,9960,0
|
|
20241206,170900,2037242160,9960,9960,9960,9960,0
|
|
20241206,170800,2037242160,9960,9960,9960,9960,0
|
|
20241206,170700,2037242160,9960,9960,9960,9960,0
|
|
20241206,170600,2037242160,9960,9960,9960,9960,0
|
|
20241206,170500,2037242160,9960,9960,9960,9960,0
|
|
20241206,170400,2037242160,9960,9960,9960,9960,0
|
|
20241206,170300,2037242160,9960,9960,9960,9960,0
|
|
20241206,170200,2037242160,9960,9960,9960,9960,0
|
|
20241206,170100,2037242160,9960,9960,9960,9960,0
|
|
20241206,170000,2037242160,9960,9960,9960,9960,0
|
|
20241206,165900,2037242160,9960,9960,9960,9960,0
|
|
20241206,165800,2037242160,9960,9960,9960,9960,0
|
|
20241206,165700,2037242160,9960,9960,9960,9960,0
|
|
20241206,165600,2037242160,9960,9960,9960,9960,0
|
|
20241206,165500,2037242160,9960,9960,9960,9960,0
|
|
20241206,165400,2037242160,9960,9960,9960,9960,0
|
|
20241206,165300,2037242160,9960,9960,9960,9960,0
|
|
20241206,165200,2037242160,9960,9960,9960,9960,0
|
|
20241206,165100,2037242160,9960,9960,9960,9960,0
|
|
20241206,165000,2037242160,9960,9960,9960,9960,0
|
|
20241206,164900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,164800,2037242160,9960,9960,9960,9960,0
|
|
20241206,164700,2037242160,9960,9960,9960,9960,0
|
|
20241206,164600,2037242160,9960,9960,9960,9960,0
|
|
20241206,164500,2037242160,9960,9960,9960,9960,0
|
|
20241206,164400,2037242160,9960,9960,9960,9960,0
|
|
20241206,164300,2037242160,9960,9960,9960,9960,0
|
|
20241206,164200,2037242160,9960,9960,9960,9960,0
|
|
20241206,164100,2037242160,9960,9960,9960,9960,0
|
|
20241206,164000,2037242160,9960,9960,9960,9960,0
|
|
20241206,163900,2037242160,9960,9960,9960,9960,0
|
|
20241206,163800,2037242160,9960,9960,9960,9960,0
|
|
20241206,163700,2037242160,9960,9960,9960,9960,0
|
|
20241206,163600,2037242160,9960,9960,9960,9960,0
|
|
20241206,163500,2037242160,9960,9960,9960,9960,0
|
|
20241206,163400,2037242160,9960,9960,9960,9960,0
|
|
20241206,163300,2037242160,9960,9960,9960,9960,0
|
|
20241206,163200,2037242160,9960,9960,9960,9960,0
|
|
20241206,163100,2037242160,9960,9960,9960,9960,0
|
|
20241206,163000,2037242160,9960,9960,9960,9960,0
|
|
20241206,162900,2037242160,9960,9960,9960,9960,0
|
|
20241206,162800,2037242160,9960,9960,9960,9960,0
|
|
20241206,162700,2037242160,9960,9960,9960,9960,0
|
|
20241206,162600,2037242160,9960,9960,9960,9960,0
|
|
20241206,162500,2037242160,9960,9960,9960,9960,0
|
|
20241206,162400,2037242160,9960,9960,9960,9960,0
|
|
20241206,162300,2037242160,9960,9960,9960,9960,0
|
|
20241206,162200,2037242160,9960,9960,9960,9960,0
|
|
20241206,162100,2037242160,9960,9960,9960,9960,0
|
|
20241206,162000,2037242160,9960,9960,9960,9960,0
|
|
20241206,161900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,161800,2037242160,9960,9960,9960,9960,0
|
|
20241206,161700,2037242160,9960,9960,9960,9960,0
|
|
20241206,161600,2037242160,9960,9960,9960,9960,0
|
|
20241206,161500,2037242160,9960,9960,9960,9960,0
|
|
20241206,161400,2037242160,9960,9960,9960,9960,0
|
|
20241206,161300,2037242160,9960,9960,9960,9960,0
|
|
20241206,161200,2037242160,9960,9960,9960,9960,0
|
|
20241206,161100,2037242160,9960,9960,9960,9960,0
|
|
20241206,161000,2037242160,9960,9960,9960,9960,0
|
|
20241206,160900,2037242160,9960,9960,9960,9960,0
|
|
20241206,160800,2037242160,9960,9960,9960,9960,0
|
|
20241206,160700,2037242160,9960,9960,9960,9960,0
|
|
20241206,160600,2037242160,9960,9960,9960,9960,0
|
|
20241206,160500,2037242160,9960,9960,9960,9960,0
|
|
20241206,160400,2037242160,9960,9960,9960,9960,0
|
|
20241206,160300,2037242160,9960,9960,9960,9960,0
|
|
20241206,160200,2037242160,9960,9960,9960,9960,0
|
|
20241206,160100,2037242160,9960,9960,9960,9960,0
|
|
20241206,160000,2037242160,9960,9960,9960,9960,0
|
|
20241206,155900,2037242160,9960,9960,9960,9960,0
|
|
20241206,155800,2037242160,9960,9960,9960,9960,0
|
|
20241206,155700,2037242160,9960,9960,9960,9960,0
|
|
20241206,155600,2037242160,9960,9960,9960,9960,0
|
|
20241206,155500,2037242160,9960,9960,9960,9960,0
|
|
20241206,155400,2037242160,9960,9960,9960,9960,0
|
|
20241206,155300,2037242160,9960,9960,9960,9960,0
|
|
20241206,155200,2037242160,9960,9960,9960,9960,0
|
|
20241206,155100,2037242160,9960,9960,9960,9960,0
|
|
20241206,155000,2037242160,9960,9960,9960,9960,0
|
|
20241206,154900,2037242160,9960,9960,9960,9960,7359
|
|
20241206,154800,2037242160,9960,9960,9960,9960,0
|
|
20241206,154700,2037242160,9960,9960,9960,9960,0
|
|
20241206,154600,2037242160,9960,9960,9960,9960,0
|
|
20241206,154500,2037242160,9960,9960,9960,9960,0
|
|
20241206,154400,2037242160,9960,9960,9960,9960,0
|
|
20241206,154300,2037242160,9960,9960,9960,9960,0
|
|
20241206,154200,2037242160,9960,9960,9960,9960,0
|
|
20241206,154100,2037242160,9960,9960,9960,9960,0
|
|
20241206,154000,2037242160,9960,9960,9960,9960,0
|
|
20241206,153900,2037242160,9960,9960,9960,9960,0
|
|
20241206,153800,2037242160,9960,9960,9960,9960,0
|
|
20241206,153700,2037242160,9960,9960,9960,9960,0
|
|
20241206,153600,2037242160,9960,9960,9960,9960,0
|
|
20241206,153500,2037242160,9960,9960,9960,9960,0
|
|
20241206,153400,2037242160,9960,9960,9960,9960,0
|
|
20241206,153300,2037242160,9960,9960,9960,9960,0
|
|
20241206,153200,2037242160,9960,9960,9960,9960,0
|
|
20241206,153100,2037242160,9960,9960,9960,9960,0
|
|
20241206,153000,2037242160,9960,9960,9960,9960,7359
|
|
20241206,152900,1963946520,9950,9950,9950,9950,0
|
|
20241206,152800,1963946520,9950,9950,9950,9950,0
|
|
20241206,152700,1963946520,9950,9950,9950,9950,0
|
|
20241206,152600,1963946520,9950,9950,9950,9950,0
|
|
20241206,152500,1963946520,9950,9950,9950,9950,0
|
|
20241206,152400,1963946520,9950,9950,9950,9950,0
|
|
20241206,152300,1963946520,9950,9950,9950,9950,0
|
|
20241206,152200,1963946520,9950,9950,9950,9950,0
|
|
20241206,152100,1963946520,9950,9950,9950,9950,0
|
|
20241206,152000,1963946520,9950,9950,9950,9950,0
|
|
20241206,151900,1963946520,9950,9910,9950,9910,1171
|
|
20241206,151800,1952330960,9920,9920,9920,9910,90
|
|
20241206,151700,1951438220,9920,9920,9920,9910,76
|
|
20241206,151600,1950684920,9910,9920,9920,9910,723
|
|
20241206,151500,1943513610,9920,9920,9930,9920,43
|
|
20241206,151400,1943086860,9930,9940,9940,9920,55
|
|
20241206,151300,1942541190,9940,9930,9940,9920,258
|
|
20241206,151200,1939979610,9930,9940,9940,9920,375
|
|
20241206,151100,1936259180,9930,9960,9960,9930,2261
|
|
20241206,151000,1913795240,9960,9940,9960,9940,85
|
|
20241206,150900,1912949260,9960,9960,9960,9940,743
|
|
20241206,150800,1905556320,9960,9960,9960,9950,93
|
|
20241206,150700,1904630870,9960,9960,9960,9950,22
|
|
20241206,150600,1904411830,9960,9960,9960,9950,217
|
|
20241206,150500,1902252610,9960,9960,9960,9950,21
|
|
20241206,150400,1902043530,9960,9960,9960,9940,1035
|
|
20241206,150300,1891745410,9960,9960,9960,9960,18
|
|
20241206,150200,1891566130,9960,9960,9970,9960,52
|
|
20241206,150100,1891048130,9970,9970,9970,9960,230
|
|
20241206,150000,1888757250,9970,9960,9970,9960,65
|
|
20241206,145900,1888109800,9970,9960,9970,9960,1112
|
|
20241206,145800,1877031330,9960,9960,9960,9950,825
|
|
20241206,145700,1868816420,9950,9940,9950,9940,2495
|
|
20241206,145600,1843999700,9930,9920,9940,9920,282
|
|
20241206,145500,1841197890,9940,9930,9940,9930,82
|
|
20241206,145400,1840383480,9940,9930,9940,9930,71
|
|
20241206,145300,1839678080,9940,9930,9940,9930,264
|
|
20241206,145200,1837056460,9920,9920,9920,9910,94
|
|
20241206,145100,1836124630,9920,9920,9930,9910,927
|
|
20241206,145000,1826928880,9930,9890,9930,9890,2774
|
|
20241206,144900,1799455430,9900,9920,9930,9900,5251
|
|
20241206,144800,1747422300,9930,9940,9940,9930,2203
|
|
20241206,144700,1725545970,9940,9940,9940,9930,64
|
|
20241206,144600,1724910320,9940,9930,9940,9930,244
|
|
20241206,144500,1722487240,9940,9940,9940,9930,143
|
|
20241206,144400,1721066430,9940,9940,9940,9930,82
|
|
20241206,144300,1720251800,9940,9940,9940,9930,333
|
|
20241206,144200,1716943830,9940,9950,9950,9940,539
|
|
20241206,144100,1711586060,9940,9950,9950,9940,1016
|
|
20241206,144000,1701486860,9950,9950,9950,9940,63
|
|
20241206,143900,1700860510,9940,9950,9950,9940,294
|
|
20241206,143800,1697938050,9950,9940,9950,9940,67
|
|
20241206,143700,1697271900,9950,9940,9950,9940,105
|
|
20241206,143600,1696228060,9940,9960,9960,9940,203
|
|
20241206,143500,1694208450,9950,9960,9960,9950,23
|
|
20241206,143400,1693979470,9960,9950,9960,9950,237
|
|
20241206,143300,1691621060,9950,9950,9950,9940,499
|
|
20241206,143200,1686656880,9940,9940,9940,9930,486
|
|
20241206,143100,1681826500,9940,9940,9940,9930,25
|
|
20241206,143000,1681578030,9930,9940,9940,9930,200
|
|
20241206,142900,1679590480,9940,9940,9940,9930,376
|
|
20241206,142800,1675853490,9950,9950,9950,9940,527
|
|
20241206,142700,1670612840,9960,9950,9960,9940,525
|
|
20241206,142600,1665388860,9950,9950,9950,9940,37
|
|
20241206,142500,1665020910,9950,9940,9950,9940,102
|
|
20241206,142400,1664006880,9920,9920,9940,9910,1334
|
|
20241206,142300,1650771280,9910,9910,9920,9910,833
|
|
20241206,142200,1642515700,9910,9900,9910,9900,43
|
|
20241206,142100,1642089850,9910,9900,9910,9890,476
|
|
20241206,142000,1637377530,9890,9890,9900,9890,287
|
|
20241206,141900,1634539060,9890,9870,9890,9870,58
|
|
20241206,141800,1633966340,9890,9860,9890,9840,4725
|
|
20241206,141700,1587373500,9860,9840,9860,9840,5465
|
|
20241206,141600,1533521490,9840,9850,9850,9840,138
|
|
20241206,141500,1532163460,9850,9840,9850,9840,800
|
|
20241206,141400,1524291400,9840,9840,9840,9840,35
|
|
20241206,141300,1523947000,9830,9840,9840,9830,74
|
|
20241206,141200,1523219300,9840,9840,9840,9830,74
|
|
20241206,141100,1522491590,9840,9840,9840,9830,75
|
|
20241206,141000,1521754040,9840,9840,9840,9830,169
|
|
20241206,140900,1520092350,9840,9840,9840,9830,81
|
|
20241206,140800,1519295770,9840,9840,9840,9840,49
|
|
20241206,140700,1518813610,9840,9840,9840,9830,88
|
|
20241206,140600,1517948140,9840,9840,9840,9840,13
|
|
20241206,140500,1517820220,9840,9840,9840,9840,7
|
|
20241206,140400,1517751340,9840,9820,9840,9820,1394
|
|
20241206,140300,1504057770,9820,9820,9820,9820,22
|
|
20241206,140200,1503841730,9820,9820,9820,9820,18
|
|
20241206,140100,1503664970,9810,9820,9820,9810,71
|
|
20241206,140000,1502968210,9820,9830,9830,9820,227
|
|
20241206,135900,1500738910,9830,9820,9830,9820,1148
|
|
20241206,135800,1489460140,9820,9820,9820,9810,106
|
|
20241206,135700,1488419670,9820,9820,9820,9810,88
|
|
20241206,135600,1487555960,9820,9820,9820,9810,65
|
|
20241206,135500,1486918220,9810,9820,9820,9810,100
|
|
20241206,135400,1485936670,9810,9820,9820,9810,61
|
|
20241206,135300,1485338110,9820,9820,9820,9810,71
|
|
20241206,135200,1484641340,9820,9820,9820,9820,11
|
|
20241206,135100,1484533320,9820,9820,9820,9820,12
|
|
20241206,135000,1484415480,9810,9810,9820,9810,363
|
|
20241206,134900,1480854400,9810,9800,9810,9800,1054
|
|
20241206,134800,1470525140,9790,9800,9800,9790,66
|
|
20241206,134700,1469878900,9800,9790,9800,9780,345
|
|
20241206,134600,1466501450,9790,9780,9790,9780,76
|
|
20241206,134500,1465757970,9780,9770,9780,9760,338
|
|
20241206,134400,1462456080,9770,9770,9770,9770,14
|
|
20241206,134300,1462319300,9760,9770,9770,9760,89
|
|
20241206,134200,1461450220,9760,9770,9770,9760,216
|
|
20241206,134100,1459340350,9770,9780,9780,9770,200
|
|
20241206,134000,1457386280,9780,9780,9780,9780,14
|
|
20241206,133900,1457249360,9780,9780,9780,9780,69
|
|
20241206,133800,1456574540,9770,9770,9770,9770,102
|
|
20241206,133700,1455578000,9770,9760,9770,9760,765
|
|
20241206,133600,1448107140,9750,9760,9760,9750,65
|
|
20241206,133500,1447473190,9760,9770,9770,9750,329
|
|
20241206,133400,1444262580,9770,9770,9770,9770,16
|
|
20241206,133300,1444106260,9770,9790,9790,9770,31
|
|
20241206,133200,1443803290,9790,9760,9790,9760,503
|
|
20241206,133100,1438890290,9750,9790,9790,9750,116
|
|
20241206,133000,1437758210,9760,9790,9790,9760,1825
|
|
20241206,132900,1419946060,9770,9770,9790,9770,232
|
|
20241206,132800,1417678770,9780,9770,9780,9770,877
|
|
20241206,132700,1409105120,9770,9780,9780,9770,98
|
|
20241206,132600,1408147610,9780,9780,9780,9770,61
|
|
20241206,132500,1407551530,9780,9780,9780,9770,65
|
|
20241206,132400,1406916290,9780,9800,9800,9780,123
|
|
20241206,132300,1405713180,9790,9800,9800,9760,315
|
|
20241206,132200,1402638410,9800,9800,9800,9750,2892
|
|
20241206,132100,1374366640,9800,9800,9800,9790,14
|
|
20241206,132000,1374229460,9800,9800,9800,9800,5
|
|
20241206,131900,1374180460,9800,9800,9800,9800,20
|
|
20241206,131800,1373984460,9800,9800,9810,9800,581
|
|
20241206,131700,1368290610,9800,9800,9800,9800,48
|
|
20241206,131600,1367820210,9810,9780,9810,9780,176
|
|
20241206,131500,1366097850,9780,9770,9780,9770,268
|
|
20241206,131400,1363477260,9770,9770,9770,9770,7
|
|
20241206,131300,1363408870,9780,9780,9780,9750,786
|
|
20241206,131200,1355735390,9780,9780,9780,9780,20
|
|
20241206,131100,1355539790,9770,9780,9780,9770,76
|
|
20241206,131000,1354797200,9780,9780,9780,9770,58
|
|
20241206,130900,1354230410,9780,9770,9780,9760,61
|
|
20241206,130800,1353634730,9770,9760,9770,9760,459
|
|
20241206,130700,1349150940,9770,9760,9770,9760,110
|
|
20241206,130600,1348077210,9760,9770,9770,9760,124
|
|
20241206,130500,1346866850,9760,9770,9780,9760,118
|
|
20241206,130400,1345714540,9770,9770,9780,9770,735
|
|
20241206,130300,1338533510,9780,9780,9780,9770,76
|
|
20241206,130200,1337790780,9780,9770,9780,9770,452
|
|
20241206,130100,1333374670,9780,9780,9780,9780,21
|
|
20241206,130000,1333169290,9780,9790,9800,9780,937
|
|
20241206,125900,1324004810,9790,9790,9800,9790,53
|
|
20241206,125800,1323485890,9790,9790,9790,9780,77
|
|
20241206,125700,1322732520,9790,9800,9800,9780,76
|
|
20241206,125600,1321988900,9790,9790,9800,9790,62
|
|
20241206,125500,1321381830,9800,9810,9810,9800,10
|
|
20241206,125400,1321283780,9780,9800,9820,9780,398
|
|
20241206,125300,1317387070,9810,9800,9810,9800,7
|
|
20241206,125200,1317318420,9790,9830,9830,9790,49
|
|
20241206,125100,1316838260,9850,9800,9850,9760,5221
|
|
20241206,125000,1265806480,9790,9800,9800,9790,61
|
|
20241206,124900,1265209210,9800,9790,9800,9790,309
|
|
20241206,124800,1262184000,9790,9800,9800,9790,65
|
|
20241206,124700,1261547450,9800,9800,9800,9790,183
|
|
20241206,124600,1259755200,9800,9800,9810,9790,102
|
|
20241206,124500,1258755570,9810,9820,9820,9810,17
|
|
20241206,124400,1258588750,9810,9790,9820,9790,696
|
|
20241206,124300,1251773080,9800,9810,9810,9800,97
|
|
20241206,124200,1250822380,9800,9810,9810,9800,175
|
|
20241206,124100,1249107230,9800,9820,9820,9800,102
|
|
20241206,124000,1248106610,9820,9830,9830,9820,22
|
|
20241206,123900,1247890520,9800,9840,9840,9800,321
|
|
20241206,123800,1244743480,9830,9830,9830,9830,98
|
|
20241206,123700,1243780140,9840,9840,9840,9790,5030
|
|
20241206,123600,1194466120,9840,9850,9850,9810,5015
|
|
20241206,123500,1145193550,9850,9850,9850,9840,215
|
|
20241206,123400,1143076250,9850,9840,9860,9840,1704
|
|
20241206,123300,1126297590,9840,9840,9840,9830,67
|
|
20241206,123200,1125638760,9840,9840,9840,9830,86
|
|
20241206,123100,1124793250,9840,9840,9840,9830,89
|
|
20241206,123000,1123917940,9840,9840,9840,9830,89
|
|
20241206,122900,1123042640,9840,9840,9840,9830,67
|
|
20241206,122800,1122383810,9840,9840,9840,9830,108
|
|
20241206,122700,1121321540,9840,9840,9850,9840,1023
|
|
20241206,122600,1111255080,9840,9840,9840,9840,20
|
|
20241206,122500,1111058280,9830,9840,9840,9830,59
|
|
20241206,122400,1110478170,9840,9840,9840,9830,89
|
|
20241206,122300,1109603110,9840,9840,9840,9830,135
|
|
20241206,122200,1108275170,9840,9840,9840,9830,215
|
|
20241206,122100,1106160020,9840,9830,9840,9830,480
|
|
20241206,122000,1101441270,9840,9830,9840,9830,154
|
|
20241206,121900,1099926850,9830,9820,9830,9820,731
|
|
20241206,121800,1092748010,9820,9820,9820,9810,244
|
|
20241206,121700,1090352380,9820,9820,9820,9810,64
|
|
20241206,121600,1089724400,9820,9810,9820,9810,67
|
|
20241206,121500,1089066920,9820,9820,9820,9820,44
|
|
20241206,121400,1088634840,9810,9820,9820,9810,64
|
|
20241206,121300,1088006810,9820,9800,9820,9800,2568
|
|
20241206,121200,1062837750,9800,9800,9800,9790,98
|
|
20241206,121100,1061877800,9800,9790,9800,9790,1071
|
|
20241206,121000,1051392610,9800,9790,9800,9790,57
|
|
20241206,120900,1050834460,9800,9810,9810,9800,39
|
|
20241206,120800,1050452210,9800,9800,9810,9800,454
|
|
20241206,120700,1046002940,9800,9790,9800,9790,317
|
|
20241206,120600,1042899250,9790,9810,9810,9790,1239
|
|
20241206,120500,1030768580,9800,9810,9810,9800,1173
|
|
20241206,120400,1019271270,9810,9820,9820,9810,1264
|
|
20241206,120300,1006871240,9820,9820,9830,9820,63
|
|
20241206,120200,1006252490,9820,9810,9820,9810,1355
|
|
20241206,120100,992946720,9810,9800,9810,9800,986
|
|
20241206,120000,983278790,9790,9800,9800,9790,216
|
|
20241206,115900,981164090,9790,9800,9800,9790,71
|
|
20241206,115800,980468940,9800,9780,9800,9780,462
|
|
20241206,115700,975947360,9790,9780,9790,9780,159
|
|
20241206,115600,974392330,9770,9780,9790,9770,99
|
|
20241206,115500,973424470,9780,9780,9780,9770,104
|
|
20241206,115400,972407810,9780,9770,9780,9760,384
|
|
20241206,115300,968655770,9770,9760,9770,9760,98
|
|
20241206,115200,967699160,9770,9770,9770,9770,44
|
|
20241206,115100,967269280,9770,9780,9790,9770,1189
|
|
20241206,115000,955646190,9790,9800,9810,9790,621
|
|
20241206,114900,949565830,9800,9800,9810,9790,631
|
|
20241206,114800,943382000,9800,9790,9800,9780,189
|
|
20241206,114700,941532050,9790,9790,9790,9780,84
|
|
20241206,114600,940710440,9790,9790,9790,9780,33
|
|
20241206,114500,940387570,9790,9770,9790,9770,1597
|
|
20241206,114400,924768420,9760,9750,9760,9750,64
|
|
20241206,114300,924143860,9750,9740,9760,9740,643
|
|
20241206,114200,917873190,9740,9740,9740,9730,279
|
|
20241206,114100,915156180,9740,9730,9740,9730,78
|
|
20241206,114000,914396920,9740,9740,9740,9740,13
|
|
20241206,113900,914270300,9730,9730,9740,9730,62
|
|
20241206,113800,913666920,9730,9740,9740,9730,69
|
|
20241206,113700,912995420,9740,9720,9740,9720,56
|
|
20241206,113600,912450450,9730,9750,9750,9720,2081
|
|
20241206,113500,892202120,9740,9730,9740,9730,307
|
|
20241206,113400,889212390,9740,9740,9740,9740,339
|
|
20241206,113300,885910530,9740,9740,9740,9730,186
|
|
20241206,113200,884099350,9740,9740,9740,9730,78
|
|
20241206,113100,883340080,9740,9730,9740,9730,127
|
|
20241206,113000,882104110,9730,9720,9730,9710,69
|
|
20241206,112900,881433800,9720,9720,9720,9720,153
|
|
20241206,112800,879946640,9710,9720,9720,9710,75
|
|
20241206,112700,879218190,9720,9710,9730,9700,358
|
|
20241206,112600,875742070,9710,9710,9720,9700,519
|
|
20241206,112500,870705880,9720,9710,9720,9710,199
|
|
20241206,112400,868773450,9710,9720,9720,9710,88
|
|
20241206,112300,867918640,9720,9720,9720,9720,8
|
|
20241206,112200,867840880,9710,9700,9720,9700,168
|
|
20241206,112100,866209370,9690,9700,9710,9690,320
|
|
20241206,112000,863106940,9700,9700,9710,9690,965
|
|
20241206,111900,853749390,9700,9700,9720,9700,3486
|
|
20241206,111800,819934940,9700,9690,9700,9680,543
|
|
20241206,111700,814673680,9680,9680,9690,9670,196
|
|
20241206,111600,812777430,9680,9690,9690,9680,225
|
|
20241206,111500,810599300,9690,9690,9690,9680,75
|
|
20241206,111400,809873090,9670,9680,9700,9670,943
|
|
20241206,111300,800744670,9680,9670,9680,9660,395
|
|
20241206,111200,796925650,9660,9660,9670,9650,296
|
|
20241206,111100,794066510,9670,9670,9670,9660,48
|
|
20241206,111000,793602450,9670,9670,9670,9660,102
|
|
20241206,110900,792616560,9670,9670,9680,9670,142
|
|
20241206,110800,791243270,9670,9680,9680,9670,436
|
|
20241206,110700,787024610,9680,9660,9680,9650,1196
|
|
20241206,110600,775470510,9660,9650,9660,9650,560
|
|
20241206,110500,770066500,9640,9640,9650,9640,211
|
|
20241206,110400,768031940,9640,9620,9640,9600,2354
|
|
20241206,110300,745354820,9620,9630,9640,9620,597
|
|
20241206,110200,739607680,9640,9600,9640,9600,1349
|
|
20241206,110100,726628720,9600,9590,9600,9580,1854
|
|
20241206,110000,708852850,9600,9600,9600,9580,682
|
|
20241206,105900,702312160,9600,9600,9600,9600,122
|
|
20241206,105800,701140960,9600,9610,9610,9560,136
|
|
20241206,105700,699839150,9610,9590,9610,9560,2752
|
|
20241206,105600,673498520,9590,9530,9590,9460,3735
|
|
20241206,105500,638065790,9520,9590,9600,9500,4256
|
|
20241206,105400,597542650,9570,9590,9590,9570,1174
|
|
20241206,105300,586289760,9590,9610,9630,9590,556
|
|
20241206,105200,580952030,9630,9660,9660,9610,1171
|
|
20241206,105100,569662640,9700,9700,9700,9660,26
|
|
20241206,105000,569411360,9650,9710,9710,9650,502
|
|
20241206,104900,564565190,9730,9680,9740,9660,1030
|
|
20241206,104800,554606080,9670,9720,9750,9670,1636
|
|
20241206,104700,538750720,9750,9750,9750,9750,10
|
|
20241206,104600,538653220,9750,9750,9750,9720,79
|
|
20241206,104500,537885190,9750,9750,9750,9750,5
|
|
20241206,104400,537836440,9750,9710,9760,9690,1352
|
|
20241206,104300,524725590,9710,9720,9720,9700,1764
|
|
20241206,104200,507603080,9720,9770,9770,9710,668
|
|
20241206,104100,501105670,9730,9760,9770,9720,312
|
|
20241206,104000,498069310,9760,9760,9760,9720,709
|
|
20241206,103900,491163980,9760,9760,9760,9740,471
|
|
20241206,103800,486572800,9770,9770,9780,9770,132
|
|
20241206,103700,485283150,9780,9780,9780,9770,168
|
|
20241206,103600,483641720,9780,9770,9780,9770,118
|
|
20241206,103500,482488180,9780,9760,9780,9750,1799
|
|
20241206,103400,464921170,9750,9760,9760,9750,264
|
|
20241206,103300,462347080,9760,9760,9760,9750,123
|
|
20241206,103200,461147720,9760,9760,9760,9760,10
|
|
20241206,103100,461050120,9760,9760,9760,9760,6
|
|
20241206,103000,460991560,9760,9760,9760,9750,90
|
|
20241206,102900,460113360,9750,9760,9760,9750,51
|
|
20241206,102800,459615900,9750,9760,9770,9740,803
|
|
20241206,102700,451784230,9770,9780,9780,9770,457
|
|
20241206,102600,447319300,9770,9780,9780,9770,75
|
|
20241206,102500,446585970,9780,9780,9780,9780,5
|
|
20241206,102400,446537070,9780,9780,9780,9770,9
|
|
20241206,102300,446449060,9780,9780,9780,9780,6
|
|
20241206,102200,446390380,9780,9780,9780,9750,1329
|
|
20241206,102100,433411290,9780,9780,9780,9770,108
|
|
20241206,102000,432356050,9780,9780,9780,9780,12
|
|
20241206,101900,432238690,9780,9780,9780,9780,29
|
|
20241206,101800,431955070,9780,9770,9780,9770,318
|
|
20241206,101700,428848180,9780,9780,9780,9760,795
|
|
20241206,101600,421080220,9780,9800,9800,9780,367
|
|
20241206,101500,417489160,9800,9800,9800,9780,3805
|
|
20241206,101400,380212030,9810,9820,9850,9810,1498
|
|
20241206,101300,365516270,9810,9830,9850,9810,525
|
|
20241206,101200,360362070,9850,9850,9850,9830,68
|
|
20241206,101100,359693380,9840,9860,9860,9830,1003
|
|
20241206,101000,349828810,9850,9850,9860,9850,286
|
|
20241206,100900,347011560,9860,9850,9860,9840,386
|
|
20241206,100800,343209490,9850,9850,9850,9840,122
|
|
20241206,100700,342008030,9850,9850,9850,9840,30
|
|
20241206,100600,341712690,9840,9850,9850,9840,123
|
|
20241206,100500,340502310,9850,9850,9850,9840,29
|
|
20241206,100400,340216820,9840,9860,9860,9840,311
|
|
20241206,100300,337153620,9860,9860,9860,9850,79
|
|
20241206,100200,336374900,9850,9850,9860,9850,1148
|
|
20241206,100100,325066760,9850,9860,9860,9850,193
|
|
20241206,100000,323165590,9860,9860,9860,9850,1092
|
|
20241206,095900,312398680,9850,9860,9860,9850,60
|
|
20241206,095800,311807390,9860,9850,9860,9850,24
|
|
20241206,095700,311570760,9860,9860,9860,9850,1407
|
|
20241206,095600,297711550,9860,9850,9860,9850,984
|
|
20241206,095500,288017970,9860,9850,9860,9850,341
|
|
20241206,095400,284658660,9860,9860,9860,9850,1031
|
|
20241206,095300,274503180,9860,9870,9870,9860,292
|
|
20241206,095200,271624010,9860,9890,9890,9860,644
|
|
20241206,095100,265270870,9890,9900,9910,9890,178
|
|
20241206,095000,263508920,9900,9910,9910,9900,82
|
|
20241206,094900,262696960,9910,9910,9910,9900,58
|
|
20241206,094800,262122420,9910,9900,9910,9900,26
|
|
20241206,094700,261864960,9910,9910,9910,9900,130
|
|
20241206,094600,260577770,9910,9910,9910,9910,6
|
|
20241206,094500,260518310,9910,9910,9910,9910,41
|
|
20241206,094400,260112000,9910,9910,9910,9880,224
|
|
20241206,094300,257895060,9910,9890,9910,9890,3953
|
|
20241206,094200,218775550,9890,9870,9890,9850,247
|
|
20241206,094100,216338220,9880,9880,9880,9860,1329
|
|
20241206,094000,203209860,9880,9870,9880,9850,1815
|
|
20241206,093900,185297290,9870,9870,9880,9860,847
|
|
20241206,093800,176944700,9870,9890,9890,9860,223
|
|
20241206,093700,174742800,9890,9890,9890,9880,25
|
|
20241206,093600,174495710,9890,9900,9900,9890,93
|
|
20241206,093500,173575890,9900,9880,9900,9880,38
|
|
20241206,093400,173200190,9870,9900,9900,9860,3534
|
|
20241206,093300,138245940,9910,9930,9930,9900,152
|
|
20241206,093200,136738980,9930,9950,9950,9910,1240
|
|
20241206,093100,124435090,9950,9950,9960,9940,404
|
|
20241206,093000,120415500,9960,9960,9960,9950,87
|
|
20241206,092900,119549140,9950,9960,9960,9950,35
|
|
20241206,092800,119200780,9950,9950,9960,9950,133
|
|
20241206,092700,117877370,9950,9960,9960,9950,26
|
|
20241206,092600,117618640,9960,9960,9960,9960,122
|
|
20241206,092500,116403520,9960,9950,9960,9950,19
|
|
20241206,092400,116214440,9940,9940,9960,9940,183
|
|
20241206,092300,114395200,9940,9940,9940,9930,701
|
|
20241206,092200,107433340,9940,9950,9950,9930,604
|
|
20241206,092100,101430730,9940,9960,9960,9940,216
|
|
20241206,092000,99281880,9960,9950,9960,9950,213
|
|
20241206,091900,97160560,9960,9960,9960,9950,162
|
|
20241206,091800,95548380,9960,9960,9960,9940,474
|
|
20241206,091700,90832210,9950,9950,9960,9940,572
|
|
20241206,091600,85140870,9950,9950,9960,9950,163
|
|
20241206,091500,83518930,9960,9950,9960,9950,196
|
|
20241206,091400,81568170,9960,9950,9960,9950,218
|
|
20241206,091300,79399040,9960,9960,9960,9950,239
|
|
20241206,091200,77020880,9950,9940,9960,9940,139
|
|
20241206,091100,75638070,9950,9970,9970,9930,2653
|
|
20241206,091000,49251230,9960,9980,9980,9960,603
|
|
20241206,090900,43243610,9970,9980,9980,9970,136
|
|
20241206,090800,41886620,9980,9990,9990,9980,57
|
|
20241206,090700,41317420,9980,9970,9990,9970,133
|
|
20241206,090600,39990390,9970,9970,9970,9970,54
|
|
20241206,090500,39452010,9970,9980,9980,9960,1179
|
|
20241206,090400,27692960,9970,9990,9990,9970,91
|
|
20241206,090300,26784760,9990,10000,10000,9990,195
|
|
20241206,090200,24836550,9990,9990,9990,9990,85
|
|
20241206,090100,23987400,9990,10000,10000,9950,694
|
|
20241206,090000,17072970,9940,9990,10000,9940,1709
|