650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,194600,1055375670,2075,2075,2075,2075,0
|
|
20241202,194500,1055375670,2075,2075,2075,2075,0
|
|
20241202,194400,1055375670,2075,2075,2075,2075,0
|
|
20241202,194300,1055375670,2075,2075,2075,2075,0
|
|
20241202,194200,1055375670,2075,2075,2075,2075,0
|
|
20241202,194100,1055375670,2075,2075,2075,2075,0
|
|
20241202,194000,1055375670,2075,2075,2075,2075,0
|
|
20241202,193900,1055375670,2075,2075,2075,2075,0
|
|
20241202,193800,1055375670,2075,2075,2075,2075,0
|
|
20241202,193700,1055375670,2075,2075,2075,2075,0
|
|
20241202,193600,1055375670,2075,2075,2075,2075,0
|
|
20241202,193500,1055375670,2075,2075,2075,2075,0
|
|
20241202,193400,1055375670,2075,2075,2075,2075,0
|
|
20241202,193300,1055375670,2075,2075,2075,2075,0
|
|
20241202,193200,1055375670,2075,2075,2075,2075,0
|
|
20241202,193100,1055375670,2075,2075,2075,2075,0
|
|
20241202,193000,1055375670,2075,2075,2075,2075,0
|
|
20241202,192900,1055375670,2075,2075,2075,2075,0
|
|
20241202,192800,1055375670,2075,2075,2075,2075,0
|
|
20241202,192700,1055375670,2075,2075,2075,2075,0
|
|
20241202,192600,1055375670,2075,2075,2075,2075,0
|
|
20241202,192500,1055375670,2075,2075,2075,2075,0
|
|
20241202,192400,1055375670,2075,2075,2075,2075,0
|
|
20241202,192300,1055375670,2075,2075,2075,2075,0
|
|
20241202,192200,1055375670,2075,2075,2075,2075,0
|
|
20241202,192100,1055375670,2075,2075,2075,2075,0
|
|
20241202,192000,1055375670,2075,2075,2075,2075,0
|
|
20241202,191900,1055375670,2075,2075,2075,2075,0
|
|
20241202,191800,1055375670,2075,2075,2075,2075,0
|
|
20241202,191700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,191600,1055375670,2075,2075,2075,2075,0
|
|
20241202,191500,1055375670,2075,2075,2075,2075,0
|
|
20241202,191400,1055375670,2075,2075,2075,2075,0
|
|
20241202,191300,1055375670,2075,2075,2075,2075,0
|
|
20241202,191200,1055375670,2075,2075,2075,2075,0
|
|
20241202,191100,1055375670,2075,2075,2075,2075,0
|
|
20241202,191000,1055375670,2075,2075,2075,2075,0
|
|
20241202,190900,1055375670,2075,2075,2075,2075,0
|
|
20241202,190800,1055375670,2075,2075,2075,2075,0
|
|
20241202,190700,1055375670,2075,2075,2075,2075,0
|
|
20241202,190600,1055375670,2075,2075,2075,2075,0
|
|
20241202,190500,1055375670,2075,2075,2075,2075,0
|
|
20241202,190400,1055375670,2075,2075,2075,2075,0
|
|
20241202,190300,1055375670,2075,2075,2075,2075,0
|
|
20241202,190200,1055375670,2075,2075,2075,2075,0
|
|
20241202,190100,1055375670,2075,2075,2075,2075,0
|
|
20241202,190000,1055375670,2075,2075,2075,2075,0
|
|
20241202,185900,1055375670,2075,2075,2075,2075,0
|
|
20241202,185800,1055375670,2075,2075,2075,2075,0
|
|
20241202,185700,1055375670,2075,2075,2075,2075,0
|
|
20241202,185600,1055375670,2075,2075,2075,2075,0
|
|
20241202,185500,1055375670,2075,2075,2075,2075,0
|
|
20241202,185400,1055375670,2075,2075,2075,2075,0
|
|
20241202,185300,1055375670,2075,2075,2075,2075,0
|
|
20241202,185200,1055375670,2075,2075,2075,2075,0
|
|
20241202,185100,1055375670,2075,2075,2075,2075,0
|
|
20241202,185000,1055375670,2075,2075,2075,2075,0
|
|
20241202,184900,1055375670,2075,2075,2075,2075,0
|
|
20241202,184800,1055375670,2075,2075,2075,2075,0
|
|
20241202,184700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,184600,1055375670,2075,2075,2075,2075,0
|
|
20241202,184500,1055375670,2075,2075,2075,2075,0
|
|
20241202,184400,1055375670,2075,2075,2075,2075,0
|
|
20241202,184300,1055375670,2075,2075,2075,2075,0
|
|
20241202,184200,1055375670,2075,2075,2075,2075,0
|
|
20241202,184100,1055375670,2075,2075,2075,2075,0
|
|
20241202,184000,1055375670,2075,2075,2075,2075,0
|
|
20241202,183900,1055375670,2075,2075,2075,2075,0
|
|
20241202,183800,1055375670,2075,2075,2075,2075,0
|
|
20241202,183700,1055375670,2075,2075,2075,2075,0
|
|
20241202,183600,1055375670,2075,2075,2075,2075,0
|
|
20241202,183500,1055375670,2075,2075,2075,2075,0
|
|
20241202,183400,1055375670,2075,2075,2075,2075,0
|
|
20241202,183300,1055375670,2075,2075,2075,2075,0
|
|
20241202,183200,1055375670,2075,2075,2075,2075,0
|
|
20241202,183100,1055375670,2075,2075,2075,2075,0
|
|
20241202,183000,1055375670,2075,2075,2075,2075,0
|
|
20241202,182900,1055375670,2075,2075,2075,2075,0
|
|
20241202,182800,1055375670,2075,2075,2075,2075,0
|
|
20241202,182700,1055375670,2075,2075,2075,2075,0
|
|
20241202,182600,1055375670,2075,2075,2075,2075,0
|
|
20241202,182500,1055375670,2075,2075,2075,2075,0
|
|
20241202,182400,1055375670,2075,2075,2075,2075,0
|
|
20241202,182300,1055375670,2075,2075,2075,2075,0
|
|
20241202,182200,1055375670,2075,2075,2075,2075,0
|
|
20241202,182100,1055375670,2075,2075,2075,2075,0
|
|
20241202,182000,1055375670,2075,2075,2075,2075,0
|
|
20241202,181900,1055375670,2075,2075,2075,2075,0
|
|
20241202,181800,1055375670,2075,2075,2075,2075,0
|
|
20241202,181700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,181600,1055375670,2075,2075,2075,2075,0
|
|
20241202,181500,1055375670,2075,2075,2075,2075,0
|
|
20241202,181400,1055375670,2075,2075,2075,2075,0
|
|
20241202,181300,1055375670,2075,2075,2075,2075,0
|
|
20241202,181200,1055375670,2075,2075,2075,2075,0
|
|
20241202,181100,1055375670,2075,2075,2075,2075,0
|
|
20241202,181000,1055375670,2075,2075,2075,2075,0
|
|
20241202,180900,1055375670,2075,2075,2075,2075,0
|
|
20241202,180800,1055375670,2075,2075,2075,2075,0
|
|
20241202,180700,1055375670,2075,2075,2075,2075,0
|
|
20241202,180600,1055375670,2075,2075,2075,2075,0
|
|
20241202,180500,1055375670,2075,2075,2075,2075,0
|
|
20241202,180400,1055375670,2075,2075,2075,2075,0
|
|
20241202,180300,1055375670,2075,2075,2075,2075,0
|
|
20241202,180200,1055375670,2075,2075,2075,2075,0
|
|
20241202,180100,1055375670,2075,2075,2075,2075,0
|
|
20241202,180000,1055375670,2075,2075,2075,2075,0
|
|
20241202,175900,1055375670,2075,2075,2075,2075,0
|
|
20241202,175800,1055375670,2075,2075,2075,2075,0
|
|
20241202,175700,1055375670,2075,2075,2075,2075,0
|
|
20241202,175600,1055375670,2075,2075,2075,2075,0
|
|
20241202,175500,1055375670,2075,2075,2075,2075,0
|
|
20241202,175400,1055375670,2075,2075,2075,2075,0
|
|
20241202,175300,1055375670,2075,2075,2075,2075,0
|
|
20241202,175200,1055375670,2075,2075,2075,2075,0
|
|
20241202,175100,1055375670,2075,2075,2075,2075,0
|
|
20241202,175000,1055375670,2075,2075,2075,2075,0
|
|
20241202,174900,1055375670,2075,2075,2075,2075,0
|
|
20241202,174800,1055375670,2075,2075,2075,2075,0
|
|
20241202,174700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,174600,1055375670,2075,2075,2075,2075,0
|
|
20241202,174500,1055375670,2075,2075,2075,2075,0
|
|
20241202,174400,1055375670,2075,2075,2075,2075,0
|
|
20241202,174300,1055375670,2075,2075,2075,2075,0
|
|
20241202,174200,1055375670,2075,2075,2075,2075,0
|
|
20241202,174100,1055375670,2075,2075,2075,2075,0
|
|
20241202,174000,1055375670,2075,2075,2075,2075,0
|
|
20241202,173900,1055375670,2075,2075,2075,2075,0
|
|
20241202,173800,1055375670,2075,2075,2075,2075,0
|
|
20241202,173700,1055375670,2075,2075,2075,2075,0
|
|
20241202,173600,1055375670,2075,2075,2075,2075,0
|
|
20241202,173500,1055375670,2075,2075,2075,2075,0
|
|
20241202,173400,1055375670,2075,2075,2075,2075,0
|
|
20241202,173300,1055375670,2075,2075,2075,2075,0
|
|
20241202,173200,1055375670,2075,2075,2075,2075,0
|
|
20241202,173100,1055375670,2075,2075,2075,2075,0
|
|
20241202,173000,1055375670,2075,2075,2075,2075,0
|
|
20241202,172900,1055375670,2075,2075,2075,2075,0
|
|
20241202,172800,1055375670,2075,2075,2075,2075,0
|
|
20241202,172700,1055375670,2075,2075,2075,2075,0
|
|
20241202,172600,1055375670,2075,2075,2075,2075,0
|
|
20241202,172500,1055375670,2075,2075,2075,2075,0
|
|
20241202,172400,1055375670,2075,2075,2075,2075,0
|
|
20241202,172300,1055375670,2075,2075,2075,2075,0
|
|
20241202,172200,1055375670,2075,2075,2075,2075,0
|
|
20241202,172100,1055375670,2075,2075,2075,2075,0
|
|
20241202,172000,1055375670,2075,2075,2075,2075,0
|
|
20241202,171900,1055375670,2075,2075,2075,2075,0
|
|
20241202,171800,1055375670,2075,2075,2075,2075,0
|
|
20241202,171700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,171600,1055375670,2075,2075,2075,2075,0
|
|
20241202,171500,1055375670,2075,2075,2075,2075,0
|
|
20241202,171400,1055375670,2075,2075,2075,2075,0
|
|
20241202,171300,1055375670,2075,2075,2075,2075,0
|
|
20241202,171200,1055375670,2075,2075,2075,2075,0
|
|
20241202,171100,1055375670,2075,2075,2075,2075,0
|
|
20241202,171000,1055375670,2075,2075,2075,2075,0
|
|
20241202,170900,1055375670,2075,2075,2075,2075,0
|
|
20241202,170800,1055375670,2075,2075,2075,2075,0
|
|
20241202,170700,1055375670,2075,2075,2075,2075,0
|
|
20241202,170600,1055375670,2075,2075,2075,2075,0
|
|
20241202,170500,1055375670,2075,2075,2075,2075,0
|
|
20241202,170400,1055375670,2075,2075,2075,2075,0
|
|
20241202,170300,1055375670,2075,2075,2075,2075,0
|
|
20241202,170200,1055375670,2075,2075,2075,2075,0
|
|
20241202,170100,1055375670,2075,2075,2075,2075,0
|
|
20241202,170000,1055375670,2075,2075,2075,2075,0
|
|
20241202,165900,1055375670,2075,2075,2075,2075,0
|
|
20241202,165800,1055375670,2075,2075,2075,2075,0
|
|
20241202,165700,1055375670,2075,2075,2075,2075,0
|
|
20241202,165600,1055375670,2075,2075,2075,2075,0
|
|
20241202,165500,1055375670,2075,2075,2075,2075,0
|
|
20241202,165400,1055375670,2075,2075,2075,2075,0
|
|
20241202,165300,1055375670,2075,2075,2075,2075,0
|
|
20241202,165200,1055375670,2075,2075,2075,2075,0
|
|
20241202,165100,1055375670,2075,2075,2075,2075,0
|
|
20241202,165000,1055375670,2075,2075,2075,2075,0
|
|
20241202,164900,1055375670,2075,2075,2075,2075,0
|
|
20241202,164800,1055375670,2075,2075,2075,2075,0
|
|
20241202,164700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,164600,1055375670,2075,2075,2075,2075,0
|
|
20241202,164500,1055375670,2075,2075,2075,2075,0
|
|
20241202,164400,1055375670,2075,2075,2075,2075,0
|
|
20241202,164300,1055375670,2075,2075,2075,2075,0
|
|
20241202,164200,1055375670,2075,2075,2075,2075,0
|
|
20241202,164100,1055375670,2075,2075,2075,2075,0
|
|
20241202,164000,1055375670,2075,2075,2075,2075,0
|
|
20241202,163900,1055375670,2075,2075,2075,2075,0
|
|
20241202,163800,1055375670,2075,2075,2075,2075,0
|
|
20241202,163700,1055375670,2075,2075,2075,2075,0
|
|
20241202,163600,1055375670,2075,2075,2075,2075,0
|
|
20241202,163500,1055375670,2075,2075,2075,2075,0
|
|
20241202,163400,1055375670,2075,2075,2075,2075,0
|
|
20241202,163300,1055375670,2075,2075,2075,2075,0
|
|
20241202,163200,1055375670,2075,2075,2075,2075,0
|
|
20241202,163100,1055375670,2075,2075,2075,2075,0
|
|
20241202,163000,1055375670,2075,2075,2075,2075,0
|
|
20241202,162900,1055375670,2075,2075,2075,2075,0
|
|
20241202,162800,1055375670,2075,2075,2075,2075,0
|
|
20241202,162700,1055375670,2075,2075,2075,2075,0
|
|
20241202,162600,1055375670,2075,2075,2075,2075,0
|
|
20241202,162500,1055375670,2075,2075,2075,2075,0
|
|
20241202,162400,1055375670,2075,2075,2075,2075,0
|
|
20241202,162300,1055375670,2075,2075,2075,2075,0
|
|
20241202,162200,1055375670,2075,2075,2075,2075,0
|
|
20241202,162100,1055375670,2075,2075,2075,2075,0
|
|
20241202,162000,1055375670,2075,2075,2075,2075,0
|
|
20241202,161900,1055375670,2075,2075,2075,2075,0
|
|
20241202,161800,1055375670,2075,2075,2075,2075,0
|
|
20241202,161700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,161600,1055375670,2075,2075,2075,2075,0
|
|
20241202,161500,1055375670,2075,2075,2075,2075,0
|
|
20241202,161400,1055375670,2075,2075,2075,2075,0
|
|
20241202,161300,1055375670,2075,2075,2075,2075,0
|
|
20241202,161200,1055375670,2075,2075,2075,2075,0
|
|
20241202,161100,1055375670,2075,2075,2075,2075,0
|
|
20241202,161000,1055375670,2075,2075,2075,2075,0
|
|
20241202,160900,1055375670,2075,2075,2075,2075,0
|
|
20241202,160800,1055375670,2075,2075,2075,2075,0
|
|
20241202,160700,1055375670,2075,2075,2075,2075,0
|
|
20241202,160600,1055375670,2075,2075,2075,2075,0
|
|
20241202,160500,1055375670,2075,2075,2075,2075,0
|
|
20241202,160400,1055375670,2075,2075,2075,2075,0
|
|
20241202,160300,1055375670,2075,2075,2075,2075,0
|
|
20241202,160200,1055375670,2075,2075,2075,2075,0
|
|
20241202,160100,1055375670,2075,2075,2075,2075,0
|
|
20241202,160000,1055375670,2075,2075,2075,2075,0
|
|
20241202,155900,1055375670,2075,2075,2075,2075,0
|
|
20241202,155800,1055375670,2075,2075,2075,2075,0
|
|
20241202,155700,1055375670,2075,2075,2075,2075,0
|
|
20241202,155600,1055375670,2075,2075,2075,2075,0
|
|
20241202,155500,1055375670,2075,2075,2075,2075,0
|
|
20241202,155400,1055375670,2075,2075,2075,2075,0
|
|
20241202,155300,1055375670,2075,2075,2075,2075,0
|
|
20241202,155200,1055375670,2075,2075,2075,2075,0
|
|
20241202,155100,1055375670,2075,2075,2075,2075,0
|
|
20241202,155000,1055375670,2075,2075,2075,2075,0
|
|
20241202,154900,1055375670,2075,2075,2075,2075,0
|
|
20241202,154800,1055375670,2075,2075,2075,2075,0
|
|
20241202,154700,1055375670,2075,2075,2075,2075,8855
|
|
20241202,154600,1055375670,2075,2075,2075,2075,0
|
|
20241202,154500,1055375670,2075,2075,2075,2075,0
|
|
20241202,154400,1055375670,2075,2075,2075,2075,0
|
|
20241202,154300,1055375670,2075,2075,2075,2075,0
|
|
20241202,154200,1055375670,2075,2075,2075,2075,0
|
|
20241202,154100,1055375670,2075,2075,2075,2075,0
|
|
20241202,154000,1055375670,2075,2075,2075,2075,0
|
|
20241202,153900,1055375670,2075,2075,2075,2075,0
|
|
20241202,153800,1055375670,2075,2075,2075,2075,0
|
|
20241202,153700,1055375670,2075,2075,2075,2075,0
|
|
20241202,153600,1055375670,2075,2075,2075,2075,0
|
|
20241202,153500,1055375670,2075,2075,2075,2075,0
|
|
20241202,153400,1055375670,2075,2075,2075,2075,0
|
|
20241202,153300,1055375670,2075,2075,2075,2075,0
|
|
20241202,153200,1055375670,2075,2075,2075,2075,0
|
|
20241202,153100,1055375670,2075,2075,2075,2075,0
|
|
20241202,153000,1055375670,2075,2075,2075,2075,8855
|
|
20241202,152900,1037001545,2085,2085,2085,2085,0
|
|
20241202,152800,1037001545,2085,2085,2085,2085,0
|
|
20241202,152700,1037001545,2085,2085,2085,2085,0
|
|
20241202,152600,1037001545,2085,2085,2085,2085,0
|
|
20241202,152500,1037001545,2085,2085,2085,2085,0
|
|
20241202,152400,1037001545,2085,2085,2085,2085,0
|
|
20241202,152300,1037001545,2085,2085,2085,2085,0
|
|
20241202,152200,1037001545,2085,2085,2085,2085,0
|
|
20241202,152100,1037001545,2085,2085,2085,2085,0
|
|
20241202,152000,1037001545,2085,2085,2085,2085,0
|
|
20241202,151900,1037001545,2085,2085,2090,2080,3221
|
|
20241202,151800,1030301845,2085,2090,2090,2080,571
|
|
20241202,151700,1029113630,2085,2090,2090,2085,345
|
|
20241202,151600,1028393555,2090,2090,2090,2080,1610
|
|
20241202,151500,1025039725,2090,2090,2090,2090,143
|
|
20241202,151400,1024740855,2090,2080,2090,2080,71
|
|
20241202,151300,1024592475,2085,2085,2085,2085,1853
|
|
20241202,151200,1020728970,2085,2080,2085,2080,1447
|
|
20241202,151100,1017717240,2085,2085,2085,2080,85
|
|
20241202,151000,1017540305,2085,2090,2090,2085,2156
|
|
20241202,150900,1013044985,2090,2095,2095,2090,668
|
|
20241202,150800,1011648855,2095,2090,2095,2090,797
|
|
20241202,150700,1009983030,2095,2090,2095,2090,527
|
|
20241202,150600,1008881535,2090,2090,2095,2090,877
|
|
20241202,150500,1007048600,2090,2095,2095,2085,845
|
|
20241202,150400,1005285045,2095,2090,2095,2090,443
|
|
20241202,150300,1004359120,2090,2090,2090,2090,1375
|
|
20241202,150200,1001485370,2090,2090,2090,2090,0
|
|
20241202,150100,1001485370,2090,2090,2090,2090,1
|
|
20241202,150000,1001483280,2100,2095,2100,2095,37
|
|
20241202,145900,1001405680,2095,2095,2095,2095,0
|
|
20241202,145800,1001405680,2095,2095,2095,2095,519
|
|
20241202,145700,1000318375,2100,2100,2100,2100,19
|
|
20241202,145600,1000278475,2100,2095,2100,2095,111
|
|
20241202,145500,1000045865,2095,2100,2100,2095,1170
|
|
20241202,145400,997594695,2095,2100,2100,2095,94
|
|
20241202,145300,997397755,2100,2100,2100,2100,6
|
|
20241202,145200,997385155,2100,2110,2110,2100,55
|
|
20241202,145100,997269635,2105,2105,2105,2100,923
|
|
20241202,145000,995327275,2105,2105,2105,2100,52
|
|
20241202,144900,995218065,2105,2105,2105,2105,0
|
|
20241202,144800,995218065,2105,2105,2105,2105,0
|
|
20241202,144700,995218065,2105,2105,2105,2105,0
|
|
20241202,144600,995218065,2105,2105,2105,2105,0
|
|
20241202,144500,995218065,2105,2100,2105,2100,48
|
|
20241202,144400,995117160,2100,2100,2100,2100,102
|
|
20241202,144300,994902960,2100,2100,2100,2100,0
|
|
20241202,144200,994902960,2100,2100,2100,2100,0
|
|
20241202,144100,994902960,2100,2105,2105,2100,8
|
|
20241202,144000,994886155,2100,2105,2105,2100,11
|
|
20241202,143900,994863010,2105,2105,2105,2105,0
|
|
20241202,143800,994863010,2105,2105,2105,2105,1
|
|
20241202,143700,994860905,2095,2095,2095,2095,475
|
|
20241202,143600,993865780,2095,2100,2105,2095,4410
|
|
20241202,143500,984597795,2110,2110,2110,2110,0
|
|
20241202,143400,984597795,2110,2110,2110,2110,0
|
|
20241202,143300,984597795,2110,2110,2110,2110,1
|
|
20241202,143200,984595685,2100,2100,2100,2100,646
|
|
20241202,143100,983239085,2105,2105,2105,2105,1
|
|
20241202,143000,983236980,2105,2105,2105,2105,0
|
|
20241202,142900,983236980,2105,2105,2105,2105,0
|
|
20241202,142800,983236980,2105,2105,2105,2105,8
|
|
20241202,142700,983220140,2100,2100,2100,2100,5
|
|
20241202,142600,983209640,2100,2105,2105,2100,74
|
|
20241202,142500,983054090,2110,2110,2110,2110,0
|
|
20241202,142400,983054090,2110,2110,2110,2110,0
|
|
20241202,142300,983054090,2110,2110,2110,2110,200
|
|
20241202,142200,982632090,2115,2115,2115,2115,1
|
|
20241202,142100,982629975,2110,2110,2110,2110,0
|
|
20241202,142000,982629975,2110,2105,2110,2105,250
|
|
20241202,141900,982103640,2105,2105,2105,2105,0
|
|
20241202,141800,982103640,2105,2105,2105,2105,1
|
|
20241202,141700,982101535,2100,2100,2100,2100,0
|
|
20241202,141600,982101535,2100,2100,2100,2100,1
|
|
20241202,141500,982099435,2105,2105,2105,2105,0
|
|
20241202,141400,982099435,2105,2100,2105,2100,405
|
|
20241202,141300,981248930,2100,2100,2100,2100,0
|
|
20241202,141200,981248930,2100,2100,2100,2100,1
|
|
20241202,141100,981246830,2110,2110,2110,2110,0
|
|
20241202,141000,981246830,2110,2110,2110,2110,1
|
|
20241202,140900,981244720,2105,2110,2110,2105,490
|
|
20241202,140800,980213215,2115,2115,2115,2115,0
|
|
20241202,140700,980213215,2115,2115,2115,2115,1
|
|
20241202,140600,980211100,2120,2120,2120,2120,0
|
|
20241202,140500,980211100,2120,2120,2120,2120,0
|
|
20241202,140400,980211100,2120,2120,2120,2120,200
|
|
20241202,140300,979787100,2120,2120,2120,2120,35
|
|
20241202,140200,979712900,2125,2115,2125,2115,2000
|
|
20241202,140100,975471315,2115,2115,2115,2115,0
|
|
20241202,140000,975471315,2115,2115,2115,2115,0
|
|
20241202,135900,975471315,2115,2115,2115,2115,0
|
|
20241202,135800,975471315,2115,2105,2115,2105,599
|
|
20241202,135700,974210410,2110,2110,2110,2110,240
|
|
20241202,135600,973704010,2115,2115,2115,2115,1
|
|
20241202,135500,973701895,2110,2110,2110,2110,200
|
|
20241202,135400,973279895,2110,2110,2110,2110,800
|
|
20241202,135300,971591895,2110,2110,2110,2110,1000
|
|
20241202,135200,969481895,2115,2115,2115,2115,638
|
|
20241202,135100,968132525,2115,2115,2115,2115,0
|
|
20241202,135000,968132525,2115,2115,2115,2115,325
|
|
20241202,134900,967445150,2115,2115,2115,2115,14
|
|
20241202,134800,967415540,2115,2115,2115,2115,0
|
|
20241202,134700,967415540,2115,2115,2115,2115,0
|
|
20241202,134600,967415540,2115,2115,2115,2115,5
|
|
20241202,134500,967404965,2115,2110,2115,2110,1600
|
|
20241202,134400,964022450,2110,2110,2110,2110,1
|
|
20241202,134300,964020340,2105,2110,2110,2105,1096
|
|
20241202,134200,961713255,2105,2110,2110,2105,101
|
|
20241202,134100,961500645,2115,2105,2115,2105,30
|
|
20241202,134000,961437485,2110,2110,2110,2110,1000
|
|
20241202,133900,959327485,2110,2110,2110,2110,0
|
|
20241202,133800,959327485,2110,2110,2110,2110,2
|
|
20241202,133700,959323265,2100,2100,2100,2100,3
|
|
20241202,133600,959316965,2105,2105,2105,2105,4
|
|
20241202,133500,959308545,2110,2110,2110,2110,0
|
|
20241202,133400,959308545,2110,2110,2110,2100,781
|
|
20241202,133300,957668120,2110,2110,2110,2110,0
|
|
20241202,133200,957668120,2110,2110,2110,2110,1
|
|
20241202,133100,957666010,2110,2110,2110,2110,0
|
|
20241202,133000,957666010,2110,2110,2110,2110,100
|
|
20241202,132900,957455010,2110,2110,2110,2110,1
|
|
20241202,132800,957452900,2105,2105,2110,2105,484
|
|
20241202,132700,956433825,2105,2105,2105,2105,0
|
|
20241202,132600,956433825,2105,2100,2105,2100,769
|
|
20241202,132500,954818900,2100,2100,2100,2100,55
|
|
20241202,132400,954703400,2100,2100,2100,2095,199
|
|
20241202,132300,954286000,2105,2095,2105,2095,5772
|
|
20241202,132200,942155830,2095,2095,2095,2095,0
|
|
20241202,132100,942155830,2095,2090,2095,2090,1210
|
|
20241202,132000,939626925,2090,2090,2090,2090,791
|
|
20241202,131900,937973735,2095,2095,2095,2095,0
|
|
20241202,131800,937973735,2095,2095,2100,2095,1332
|
|
20241202,131700,935182725,2100,2100,2100,2100,12
|
|
20241202,131600,935157525,2100,2100,2100,2100,0
|
|
20241202,131500,935157525,2100,2100,2100,2100,1
|
|
20241202,131400,935155425,2095,2095,2095,2095,1000
|
|
20241202,131300,933060425,2095,2095,2095,2095,0
|
|
20241202,131200,933060425,2095,2095,2095,2095,1
|
|
20241202,131100,933058330,2090,2095,2095,2090,47
|
|
20241202,131000,932959915,2095,2085,2095,2085,1985
|
|
20241202,130900,928816600,2085,2085,2085,2085,100
|
|
20241202,130800,928608100,2085,2085,2085,2085,0
|
|
20241202,130700,928608100,2085,2085,2085,2085,10
|
|
20241202,130600,928587250,2085,2085,2085,2085,1
|
|
20241202,130500,928585165,2080,2080,2080,2080,0
|
|
20241202,130400,928585165,2080,2080,2080,2080,0
|
|
20241202,130300,928585165,2080,2080,2080,2080,43
|
|
20241202,130200,928495725,2080,2080,2080,2080,0
|
|
20241202,130100,928495725,2080,2080,2080,2080,500
|
|
20241202,130000,927455725,2080,2080,2080,2080,0
|
|
20241202,125900,927455725,2080,2080,2080,2080,0
|
|
20241202,125800,927455725,2080,2080,2080,2080,0
|
|
20241202,125700,927455725,2080,2085,2085,2080,181
|
|
20241202,125600,927079195,2085,2085,2085,2085,0
|
|
20241202,125500,927079195,2085,2085,2085,2085,0
|
|
20241202,125400,927079195,2085,2085,2085,2085,0
|
|
20241202,125300,927079195,2085,2085,2085,2085,0
|
|
20241202,125200,927079195,2085,2085,2085,2085,1
|
|
20241202,125100,927077110,2080,2080,2080,2080,350
|
|
20241202,125000,926349110,2080,2080,2080,2080,0
|
|
20241202,124900,926349110,2080,2080,2080,2080,0
|
|
20241202,124800,926349110,2080,2080,2080,2080,0
|
|
20241202,124700,926349110,2080,2080,2080,2080,100
|
|
20241202,124600,926141110,2080,2080,2080,2080,0
|
|
20241202,124500,926141110,2080,2080,2080,2080,0
|
|
20241202,124400,926141110,2080,2080,2080,2080,0
|
|
20241202,124300,926141110,2080,2080,2080,2080,200
|
|
20241202,124200,925725110,2080,2080,2080,2080,0
|
|
20241202,124100,925725110,2080,2080,2085,2080,355
|
|
20241202,124000,924986705,2080,2080,2080,2080,101
|
|
20241202,123900,924776625,2080,2085,2085,2080,175
|
|
20241202,123800,924412425,2085,2080,2085,2080,15
|
|
20241202,123700,924381175,2085,2085,2085,2085,1040
|
|
20241202,123600,922212775,2080,2080,2080,2080,0
|
|
20241202,123500,922212775,2080,2080,2080,2080,500
|
|
20241202,123400,921172775,2085,2085,2085,2085,0
|
|
20241202,123300,921172775,2085,2085,2085,2085,13
|
|
20241202,123200,921145670,2085,2085,2085,2085,500
|
|
20241202,123100,920103170,2080,2085,2085,2080,1881
|
|
20241202,123000,916183930,2090,2090,2090,2090,30
|
|
20241202,122900,916121230,2085,2085,2085,2085,1
|
|
20241202,122800,916119145,2090,2090,2090,2090,450
|
|
20241202,122700,915178645,2085,2085,2085,2085,0
|
|
20241202,122600,915178645,2085,2085,2085,2085,0
|
|
20241202,122500,915178645,2085,2085,2085,2085,1
|
|
20241202,122400,915176560,2090,2090,2090,2090,0
|
|
20241202,122300,915176560,2090,2085,2090,2085,1104
|
|
20241202,122200,912869205,2090,2085,2090,2085,411
|
|
20241202,122100,912010765,2085,2085,2085,2085,0
|
|
20241202,122000,912010765,2085,2085,2085,2085,401
|
|
20241202,121900,911174680,2085,2085,2085,2085,0
|
|
20241202,121800,911174680,2085,2080,2085,2080,2
|
|
20241202,121700,911170515,2080,2080,2080,2080,71
|
|
20241202,121600,911022835,2075,2075,2075,2075,0
|
|
20241202,121500,911022835,2075,2075,2075,2075,7
|
|
20241202,121400,911008310,2075,2075,2075,2075,1
|
|
20241202,121300,911006235,2075,2075,2075,2075,0
|
|
20241202,121200,911006235,2075,2075,2075,2075,0
|
|
20241202,121100,911006235,2075,2080,2080,2075,501
|
|
20241202,121000,909964160,2080,2080,2080,2075,1119
|
|
20241202,120900,907636695,2080,2080,2080,2080,0
|
|
20241202,120800,907636695,2080,2080,2080,2080,1376
|
|
20241202,120700,904774615,2080,2085,2085,2080,501
|
|
20241202,120600,903730035,2085,2085,2085,2085,2
|
|
20241202,120500,903725865,2085,2080,2085,2080,684
|
|
20241202,120400,902303095,2085,2085,2085,2085,51
|
|
20241202,120300,902196760,2085,2085,2085,2085,800
|
|
20241202,120200,900528760,2085,2085,2085,2085,0
|
|
20241202,120100,900528760,2085,2085,2085,2085,0
|
|
20241202,120000,900528760,2085,2080,2085,2080,6
|
|
20241202,115900,900516255,2085,2085,2085,2085,0
|
|
20241202,115800,900516255,2085,2085,2085,2085,0
|
|
20241202,115700,900516255,2085,2085,2085,2085,30
|
|
20241202,115600,900453705,2085,2085,2085,2085,0
|
|
20241202,115500,900453705,2085,2070,2085,2070,2
|
|
20241202,115400,900449550,2070,2070,2070,2070,2
|
|
20241202,115300,900445410,2090,2085,2090,2070,3304
|
|
20241202,115200,893598930,2080,2080,2080,2080,0
|
|
20241202,115100,893598930,2080,2080,2080,2080,1
|
|
20241202,115000,893596850,2085,2085,2085,2085,0
|
|
20241202,114900,893596850,2085,2085,2085,2085,2
|
|
20241202,114800,893592680,2075,2080,2080,2075,1029
|
|
20241202,114700,891453885,2080,2070,2080,2070,679
|
|
20241202,114600,890045455,2070,2070,2070,2070,620
|
|
20241202,114500,888762055,2065,2065,2065,2065,4
|
|
20241202,114400,888753795,2070,2070,2070,2070,58
|
|
20241202,114300,888633735,2065,2070,2070,2065,383
|
|
20241202,114200,887841340,2070,2070,2070,2070,2
|
|
20241202,114100,887837200,2070,2070,2070,2070,2
|
|
20241202,114000,887833060,2065,2065,2065,2065,10
|
|
20241202,113900,887812410,2060,2065,2070,2060,4217
|
|
20241202,113800,879111335,2070,2070,2070,2070,38
|
|
20241202,113700,879032675,2070,2065,2075,2065,932
|
|
20241202,113600,877104430,2065,2080,2080,2065,5416
|
|
20241202,113500,865892160,2080,2080,2080,2080,262
|
|
20241202,113400,865347200,2080,2080,2080,2080,0
|
|
20241202,113300,865347200,2080,2075,2080,2065,4977
|
|
20241202,113200,855056055,2075,2070,2075,2070,221
|
|
20241202,113100,854598500,2075,2075,2075,2075,1
|
|
20241202,113000,854596425,2070,2070,2070,2070,74
|
|
20241202,112900,854443245,2070,2065,2070,2060,608
|
|
20241202,112800,853185405,2060,2065,2070,2060,2179
|
|
20241202,112700,848693630,2065,2070,2070,2065,1741
|
|
20241202,112600,845098455,2065,2065,2070,2065,134
|
|
20241202,112500,844821735,2065,2065,2075,2065,132
|
|
20241202,112400,844549145,2065,2065,2080,2065,80
|
|
20241202,112300,844383920,2085,2070,2085,2065,1117
|
|
20241202,112200,842072860,2070,2075,2075,2070,460
|
|
20241202,112100,841119160,2075,2070,2075,2070,574
|
|
20241202,112000,839930855,2070,2070,2075,2070,536
|
|
20241202,111900,838820170,2075,2075,2075,2070,130
|
|
20241202,111800,838550815,2070,2075,2075,2070,232
|
|
20241202,111700,838070075,2070,2070,2075,2070,1367
|
|
20241202,111600,835237970,2075,2075,2075,2070,1348
|
|
20241202,111500,832441030,2070,2070,2075,2070,953
|
|
20241202,111400,830467820,2075,2075,2085,2070,3891
|
|
20241202,111300,822396175,2075,2080,2085,2075,2883
|
|
20241202,111200,816412840,2075,2090,2090,2075,19309
|
|
20241202,111100,776221320,2085,2085,2090,2085,180
|
|
20241202,111000,775845770,2085,2090,2090,2085,862
|
|
20241202,110900,774044510,2090,2090,2095,2090,92
|
|
20241202,110800,773852220,2090,2095,2095,2090,228
|
|
20241202,110700,773375150,2090,2090,2105,2090,6874
|
|
20241202,110600,758980435,2095,2090,2095,2090,850
|
|
20241202,110500,757200335,2090,2090,2095,2090,398
|
|
20241202,110400,756368175,2095,2095,2095,2095,30
|
|
20241202,110300,756305325,2090,2095,2095,2090,467
|
|
20241202,110200,755329035,2095,2100,2100,2095,1319
|
|
20241202,110100,752565680,2095,2095,2095,2095,75
|
|
20241202,110000,752408555,2100,2100,2100,2100,0
|
|
20241202,105900,752408555,2100,2100,2100,2100,50
|
|
20241202,105800,752303555,2100,2100,2100,2100,0
|
|
20241202,105700,752303555,2100,2100,2100,2100,1274
|
|
20241202,105600,749628155,2100,2095,2100,2095,5
|
|
20241202,105500,749617675,2095,2095,2095,2095,70
|
|
20241202,105400,749471025,2100,2095,2100,2095,466
|
|
20241202,105300,748492430,2095,2095,2095,2095,100
|
|
20241202,105200,748282930,2100,2100,2100,2100,0
|
|
20241202,105100,748282930,2100,2100,2100,2095,215
|
|
20241202,105000,747832450,2095,2095,2095,2095,0
|
|
20241202,104900,747832450,2095,2100,2100,2095,883
|
|
20241202,104800,745980335,2100,2100,2105,2100,1534
|
|
20241202,104700,742758930,2100,2100,2100,2100,96
|
|
20241202,104600,742557330,2100,2100,2100,2100,740
|
|
20241202,104500,741003330,2100,2100,2100,2100,1
|
|
20241202,104400,741001230,2095,2095,2095,2095,98
|
|
20241202,104300,740795920,2095,2095,2095,2095,198
|
|
20241202,104200,740381110,2100,2100,2100,2100,10
|
|
20241202,104100,740360110,2100,2100,2100,2100,0
|
|
20241202,104000,740360110,2100,2100,2100,2100,281
|
|
20241202,103900,739770010,2100,2100,2100,2095,256
|
|
20241202,103800,739233470,2095,2100,2100,2090,134
|
|
20241202,103700,738953190,2090,2090,2100,2090,1154
|
|
20241202,103600,736541200,2090,2100,2100,2090,3496
|
|
20241202,103500,729226615,2095,2095,2100,2095,229
|
|
20241202,103400,728746360,2090,2095,2095,2090,1875
|
|
20241202,103300,724823190,2100,2100,2100,2100,2
|
|
20241202,103200,724818990,2095,2095,2095,2095,0
|
|
20241202,103100,724818990,2095,2095,2100,2095,1324
|
|
20241202,103000,722044705,2095,2095,2095,2095,22
|
|
20241202,102900,721998615,2095,2095,2095,2095,881
|
|
20241202,102800,720152920,2095,2095,2095,2090,2009
|
|
20241202,102700,715946965,2095,2100,2100,2095,4608
|
|
20241202,102600,706290825,2100,2105,2105,2095,1168
|
|
20241202,102500,703837530,2100,2100,2100,2100,4373
|
|
20241202,102400,694654230,2105,2105,2105,2105,6306
|
|
20241202,102300,681380100,2110,2110,2115,2105,13488
|
|
20241202,102200,652920420,2110,2110,2110,2110,100
|
|
20241202,102100,652709420,2110,2115,2115,2110,2
|
|
20241202,102000,652705195,2115,2115,2115,2115,8
|
|
20241202,101900,652688275,2115,2115,2115,2115,356
|
|
20241202,101800,651935335,2115,2120,2120,2115,22
|
|
20241202,101700,651888800,2120,2115,2120,2115,224
|
|
20241202,101600,651415035,2120,2120,2120,2120,516
|
|
20241202,101500,650321115,2115,2115,2115,2115,0
|
|
20241202,101400,650321115,2115,2115,2115,2115,2401
|
|
20241202,101300,645243000,2115,2115,2115,2115,386
|
|
20241202,101200,644426610,2115,2110,2115,2110,271
|
|
20241202,101100,643854795,2115,2115,2115,2110,437
|
|
20241202,101000,642931540,2110,2115,2115,2110,1738
|
|
20241202,100900,639258365,2115,2120,2120,2115,1333
|
|
20241202,100800,636439065,2120,2125,2125,2120,289
|
|
20241202,100700,635826355,2120,2120,2125,2110,5492
|
|
20241202,100600,624226120,2125,2115,2125,2115,128
|
|
20241202,100500,623955220,2125,2125,2125,2115,1554
|
|
20241202,100400,620667240,2125,2120,2130,2115,2436
|
|
20241202,100300,615498940,2125,2130,2135,2120,2841
|
|
20241202,100200,609468945,2125,2130,2130,2125,6
|
|
20241202,100100,609456170,2130,2140,2140,2120,103
|
|
20241202,100000,609237775,2130,2125,2130,2125,1148
|
|
20241202,095900,606798185,2130,2125,2130,2125,5
|
|
20241202,095800,606787555,2125,2135,2145,2125,6000
|
|
20241202,095700,594007335,2140,2145,2145,2140,24
|
|
20241202,095600,593955970,2135,2135,2135,2135,101
|
|
20241202,095500,593740335,2145,2145,2145,2145,1
|
|
20241202,095400,593738190,2130,2135,2135,2130,500
|
|
20241202,095300,592671690,2145,2145,2145,2140,301
|
|
20241202,095200,592026245,2145,2135,2145,2135,1786
|
|
20241202,095100,588213105,2135,2130,2135,2125,1272
|
|
20241202,095000,585503300,2130,2125,2130,2125,1123
|
|
20241202,094900,583116565,2125,2125,2125,2125,1156
|
|
20241202,094800,580660065,2130,2120,2130,2120,52
|
|
20241202,094700,580549660,2120,2120,2120,2120,14
|
|
20241202,094600,580519980,2120,2120,2120,2120,1933
|
|
20241202,094500,576422020,2120,2125,2125,2120,119
|
|
20241202,094400,576169735,2125,2125,2125,2125,3739
|
|
20241202,094300,568224360,2125,2130,2130,2125,3964
|
|
20241202,094200,559782555,2135,2130,2135,2130,353
|
|
20241202,094100,559030650,2130,2130,2130,2130,1
|
|
20241202,094000,559028520,2125,2130,2130,2120,7027
|
|
20241202,093900,544130180,2120,2130,2130,2120,432
|
|
20241202,093800,543213675,2130,2125,2130,2125,52
|
|
20241202,093700,543102920,2130,2125,2130,2125,158
|
|
20241202,093600,542767165,2125,2130,2130,2125,243
|
|
20241202,093500,542250110,2130,2130,2130,2125,75
|
|
20241202,093400,542090425,2130,2125,2130,2125,440
|
|
20241202,093300,541154175,2125,2120,2125,2120,1563
|
|
20241202,093200,537832965,2120,2120,2120,2120,298
|
|
20241202,093100,537201205,2120,2120,2120,2110,8101
|
|
20241202,093000,520079815,2115,2120,2120,2115,2167
|
|
20241202,092900,515492560,2115,2120,2120,2115,1353
|
|
20241202,092800,512629570,2120,2120,2125,2110,8070
|
|
20241202,092700,495554575,2120,2125,2135,2120,5202
|
|
20241202,092600,484516240,2125,2130,2130,2120,11110
|
|
20241202,092500,460904865,2135,2140,2140,2130,2331
|
|
20241202,092400,455937285,2140,2135,2140,2130,601
|
|
20241202,092300,454655145,2135,2135,2140,2130,328
|
|
20241202,092200,453953975,2135,2140,2140,2135,1762
|
|
20241202,092100,450191870,2135,2145,2145,2135,7626
|
|
20241202,092000,433891950,2145,2145,2145,2145,512
|
|
20241202,091900,432793710,2145,2140,2145,2140,581
|
|
20241202,091800,431549615,2140,2140,2150,2140,2762
|
|
20241202,091700,425637675,2140,2150,2150,2140,1306
|
|
20241202,091600,422838515,2140,2140,2145,2135,10717
|
|
20241202,091500,399917005,2145,2145,2145,2140,990
|
|
20241202,091400,397797755,2145,2155,2155,2130,12018
|
|
20241202,091300,372155105,2140,2160,2160,2140,8427
|
|
20241202,091200,354024120,2165,2160,2165,2155,3709
|
|
20241202,091100,346017330,2155,2150,2155,2150,1592
|
|
20241202,091000,342589460,2150,2145,2150,2145,1592
|
|
20241202,090900,339171870,2145,2155,2155,2140,867
|
|
20241202,090800,337315800,2155,2130,2155,2130,5236
|
|
20241202,090700,326094860,2130,2145,2145,2125,21864
|
|
20241202,090600,279487810,2145,2170,2170,2145,13199
|
|
20241202,090500,251072285,2170,2165,2170,2160,5233
|
|
20241202,090400,239751400,2165,2145,2170,2135,16749
|
|
20241202,090300,203788755,2140,2130,2175,2130,16041
|
|
20241202,090200,169380130,2140,2150,2150,2130,2153
|
|
20241202,090100,164775590,2150,2125,2160,2110,32284
|
|
20241202,090000,95694960,2125,2180,2180,2115,44284
|