667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200400,561009170,6130,6130,6130,6130,1070
|
|
20241202,200300,561009170,6130,6130,6130,6130,0
|
|
20241202,200200,561009170,6130,6130,6130,6130,0
|
|
20241202,200100,561009170,6130,6130,6130,6130,0
|
|
20241202,200000,561009170,6130,6130,6130,6130,0
|
|
20241202,195900,561009170,6130,6130,6130,6130,0
|
|
20241202,195800,561009170,6130,6130,6130,6130,0
|
|
20241202,195700,561009170,6130,6130,6130,6130,0
|
|
20241202,195600,561009170,6130,6130,6130,6130,0
|
|
20241202,195500,561009170,6130,6130,6130,6130,0
|
|
20241202,195400,561009170,6130,6130,6130,6130,0
|
|
20241202,195300,561009170,6130,6130,6130,6130,0
|
|
20241202,195200,561009170,6130,6130,6130,6130,0
|
|
20241202,195100,561009170,6130,6130,6130,6130,0
|
|
20241202,195000,561009170,6130,6130,6130,6130,0
|
|
20241202,194900,561009170,6130,6130,6130,6130,0
|
|
20241202,194800,561009170,6130,6130,6130,6130,0
|
|
20241202,194700,561009170,6130,6130,6130,6130,0
|
|
20241202,194600,561009170,6130,6130,6130,6130,0
|
|
20241202,194500,561009170,6130,6130,6130,6130,0
|
|
20241202,194400,561009170,6130,6130,6130,6130,0
|
|
20241202,194300,561009170,6130,6130,6130,6130,0
|
|
20241202,194200,561009170,6130,6130,6130,6130,0
|
|
20241202,194100,561009170,6130,6130,6130,6130,0
|
|
20241202,194000,561009170,6130,6130,6130,6130,0
|
|
20241202,193900,561009170,6130,6130,6130,6130,0
|
|
20241202,193800,561009170,6130,6130,6130,6130,0
|
|
20241202,193700,561009170,6130,6130,6130,6130,0
|
|
20241202,193600,561009170,6130,6130,6130,6130,0
|
|
20241202,193500,561009170,6130,6130,6130,6130,0
|
|
20241202,193400,561009170,6130,6130,6130,6130,1070
|
|
20241202,193300,561009170,6130,6130,6130,6130,0
|
|
20241202,193200,561009170,6130,6130,6130,6130,0
|
|
20241202,193100,561009170,6130,6130,6130,6130,0
|
|
20241202,193000,561009170,6130,6130,6130,6130,0
|
|
20241202,192900,561009170,6130,6130,6130,6130,0
|
|
20241202,192800,561009170,6130,6130,6130,6130,0
|
|
20241202,192700,561009170,6130,6130,6130,6130,0
|
|
20241202,192600,561009170,6130,6130,6130,6130,0
|
|
20241202,192500,561009170,6130,6130,6130,6130,0
|
|
20241202,192400,561009170,6130,6130,6130,6130,0
|
|
20241202,192300,561009170,6130,6130,6130,6130,0
|
|
20241202,192200,561009170,6130,6130,6130,6130,0
|
|
20241202,192100,561009170,6130,6130,6130,6130,0
|
|
20241202,192000,561009170,6130,6130,6130,6130,0
|
|
20241202,191900,561009170,6130,6130,6130,6130,0
|
|
20241202,191800,561009170,6130,6130,6130,6130,0
|
|
20241202,191700,561009170,6130,6130,6130,6130,0
|
|
20241202,191600,561009170,6130,6130,6130,6130,0
|
|
20241202,191500,561009170,6130,6130,6130,6130,0
|
|
20241202,191400,561009170,6130,6130,6130,6130,0
|
|
20241202,191300,561009170,6130,6130,6130,6130,0
|
|
20241202,191200,561009170,6130,6130,6130,6130,0
|
|
20241202,191100,561009170,6130,6130,6130,6130,0
|
|
20241202,191000,561009170,6130,6130,6130,6130,0
|
|
20241202,190900,561009170,6130,6130,6130,6130,0
|
|
20241202,190800,561009170,6130,6130,6130,6130,0
|
|
20241202,190700,561009170,6130,6130,6130,6130,0
|
|
20241202,190600,561009170,6130,6130,6130,6130,0
|
|
20241202,190500,561009170,6130,6130,6130,6130,0
|
|
20241202,190400,561009170,6130,6130,6130,6130,1070
|
|
20241202,190300,561009170,6130,6130,6130,6130,0
|
|
20241202,190200,561009170,6130,6130,6130,6130,0
|
|
20241202,190100,561009170,6130,6130,6130,6130,0
|
|
20241202,190000,561009170,6130,6130,6130,6130,0
|
|
20241202,185900,561009170,6130,6130,6130,6130,0
|
|
20241202,185800,561009170,6130,6130,6130,6130,0
|
|
20241202,185700,561009170,6130,6130,6130,6130,0
|
|
20241202,185600,561009170,6130,6130,6130,6130,0
|
|
20241202,185500,561009170,6130,6130,6130,6130,0
|
|
20241202,185400,561009170,6130,6130,6130,6130,0
|
|
20241202,185300,561009170,6130,6130,6130,6130,0
|
|
20241202,185200,561009170,6130,6130,6130,6130,0
|
|
20241202,185100,561009170,6130,6130,6130,6130,0
|
|
20241202,185000,561009170,6130,6130,6130,6130,0
|
|
20241202,184900,561009170,6130,6130,6130,6130,0
|
|
20241202,184800,561009170,6130,6130,6130,6130,0
|
|
20241202,184700,561009170,6130,6130,6130,6130,0
|
|
20241202,184600,561009170,6130,6130,6130,6130,0
|
|
20241202,184500,561009170,6130,6130,6130,6130,0
|
|
20241202,184400,561009170,6130,6130,6130,6130,0
|
|
20241202,184300,561009170,6130,6130,6130,6130,0
|
|
20241202,184200,561009170,6130,6130,6130,6130,0
|
|
20241202,184100,561009170,6130,6130,6130,6130,0
|
|
20241202,184000,561009170,6130,6130,6130,6130,0
|
|
20241202,183900,561009170,6130,6130,6130,6130,0
|
|
20241202,183800,561009170,6130,6130,6130,6130,0
|
|
20241202,183700,561009170,6130,6130,6130,6130,0
|
|
20241202,183600,561009170,6130,6130,6130,6130,0
|
|
20241202,183500,561009170,6130,6130,6130,6130,0
|
|
20241202,183400,561009170,6130,6130,6130,6130,1070
|
|
20241202,183300,561009170,6130,6130,6130,6130,0
|
|
20241202,183200,561009170,6130,6130,6130,6130,0
|
|
20241202,183100,561009170,6130,6130,6130,6130,0
|
|
20241202,183000,561009170,6130,6130,6130,6130,0
|
|
20241202,182900,561009170,6130,6130,6130,6130,0
|
|
20241202,182800,561009170,6130,6130,6130,6130,0
|
|
20241202,182700,561009170,6130,6130,6130,6130,0
|
|
20241202,182600,561009170,6130,6130,6130,6130,0
|
|
20241202,182500,561009170,6130,6130,6130,6130,0
|
|
20241202,182400,561009170,6130,6130,6130,6130,0
|
|
20241202,182300,561009170,6130,6130,6130,6130,0
|
|
20241202,182200,561009170,6130,6130,6130,6130,0
|
|
20241202,182100,561009170,6130,6130,6130,6130,0
|
|
20241202,182000,561009170,6130,6130,6130,6130,0
|
|
20241202,181900,561009170,6130,6130,6130,6130,0
|
|
20241202,181800,561009170,6130,6130,6130,6130,0
|
|
20241202,181700,561009170,6130,6130,6130,6130,0
|
|
20241202,181600,561009170,6130,6130,6130,6130,0
|
|
20241202,181500,561009170,6130,6130,6130,6130,0
|
|
20241202,181400,561009170,6130,6130,6130,6130,0
|
|
20241202,181300,561009170,6130,6130,6130,6130,0
|
|
20241202,181200,561009170,6130,6130,6130,6130,0
|
|
20241202,181100,561009170,6130,6130,6130,6130,0
|
|
20241202,181000,561009170,6130,6130,6130,6130,0
|
|
20241202,180900,561009170,6130,6130,6130,6130,0
|
|
20241202,180800,561009170,6130,6130,6130,6130,0
|
|
20241202,180700,561009170,6130,6130,6130,6130,0
|
|
20241202,180600,561009170,6130,6130,6130,6130,0
|
|
20241202,180500,561009170,6130,6130,6130,6130,0
|
|
20241202,180400,561009170,6130,6130,6130,6130,1070
|
|
20241202,180300,561009170,6130,6130,6130,6130,0
|
|
20241202,180200,561009170,6130,6130,6130,6130,0
|
|
20241202,180100,561009170,6130,6130,6130,6130,0
|
|
20241202,180000,561009170,6130,6130,6130,6130,0
|
|
20241202,175900,561009170,6130,6130,6130,6130,0
|
|
20241202,175800,561009170,6130,6130,6130,6130,0
|
|
20241202,175700,561009170,6130,6130,6130,6130,0
|
|
20241202,175600,561009170,6130,6130,6130,6130,0
|
|
20241202,175500,561009170,6130,6130,6130,6130,0
|
|
20241202,175400,561009170,6130,6130,6130,6130,0
|
|
20241202,175300,561009170,6130,6130,6130,6130,0
|
|
20241202,175200,561009170,6130,6130,6130,6130,0
|
|
20241202,175100,561009170,6130,6130,6130,6130,0
|
|
20241202,175000,561009170,6130,6130,6130,6130,0
|
|
20241202,174900,561009170,6130,6130,6130,6130,0
|
|
20241202,174800,561009170,6130,6130,6130,6130,0
|
|
20241202,174700,561009170,6130,6130,6130,6130,0
|
|
20241202,174600,561009170,6130,6130,6130,6130,0
|
|
20241202,174500,561009170,6130,6130,6130,6130,0
|
|
20241202,174400,561009170,6130,6130,6130,6130,0
|
|
20241202,174300,561009170,6130,6130,6130,6130,0
|
|
20241202,174200,561009170,6130,6130,6130,6130,0
|
|
20241202,174100,561009170,6130,6130,6130,6130,0
|
|
20241202,174000,561009170,6130,6130,6130,6130,0
|
|
20241202,173900,561009170,6130,6130,6130,6130,0
|
|
20241202,173800,561009170,6130,6130,6130,6130,0
|
|
20241202,173700,561009170,6130,6130,6130,6130,0
|
|
20241202,173600,561009170,6130,6130,6130,6130,0
|
|
20241202,173500,561009170,6130,6130,6130,6130,0
|
|
20241202,173400,561009170,6130,6130,6130,6130,1070
|
|
20241202,173300,561009170,6130,6130,6130,6130,0
|
|
20241202,173200,561009170,6130,6130,6130,6130,0
|
|
20241202,173100,561009170,6130,6130,6130,6130,0
|
|
20241202,173000,561009170,6130,6130,6130,6130,0
|
|
20241202,172900,561009170,6130,6130,6130,6130,0
|
|
20241202,172800,561009170,6130,6130,6130,6130,0
|
|
20241202,172700,561009170,6130,6130,6130,6130,0
|
|
20241202,172600,561009170,6130,6130,6130,6130,0
|
|
20241202,172500,561009170,6130,6130,6130,6130,0
|
|
20241202,172400,561009170,6130,6130,6130,6130,0
|
|
20241202,172300,561009170,6130,6130,6130,6130,0
|
|
20241202,172200,561009170,6130,6130,6130,6130,0
|
|
20241202,172100,561009170,6130,6130,6130,6130,0
|
|
20241202,172000,561009170,6130,6130,6130,6130,0
|
|
20241202,171900,561009170,6130,6130,6130,6130,0
|
|
20241202,171800,561009170,6130,6130,6130,6130,0
|
|
20241202,171700,561009170,6130,6130,6130,6130,0
|
|
20241202,171600,561009170,6130,6130,6130,6130,0
|
|
20241202,171500,561009170,6130,6130,6130,6130,0
|
|
20241202,171400,561009170,6130,6130,6130,6130,0
|
|
20241202,171300,561009170,6130,6130,6130,6130,0
|
|
20241202,171200,561009170,6130,6130,6130,6130,0
|
|
20241202,171100,561009170,6130,6130,6130,6130,0
|
|
20241202,171000,561009170,6130,6130,6130,6130,0
|
|
20241202,170900,561009170,6130,6130,6130,6130,0
|
|
20241202,170800,561009170,6130,6130,6130,6130,0
|
|
20241202,170700,561009170,6130,6130,6130,6130,0
|
|
20241202,170600,561009170,6130,6130,6130,6130,0
|
|
20241202,170500,561009170,6130,6130,6130,6130,0
|
|
20241202,170400,561009170,6130,6130,6130,6130,1070
|
|
20241202,170300,561009170,6130,6130,6130,6130,0
|
|
20241202,170200,561009170,6130,6130,6130,6130,0
|
|
20241202,170100,561009170,6130,6130,6130,6130,0
|
|
20241202,170000,561009170,6130,6130,6130,6130,0
|
|
20241202,165900,561009170,6130,6130,6130,6130,0
|
|
20241202,165800,561009170,6130,6130,6130,6130,0
|
|
20241202,165700,561009170,6130,6130,6130,6130,0
|
|
20241202,165600,561009170,6130,6130,6130,6130,0
|
|
20241202,165500,561009170,6130,6130,6130,6130,0
|
|
20241202,165400,561009170,6130,6130,6130,6130,0
|
|
20241202,165300,561009170,6130,6130,6130,6130,0
|
|
20241202,165200,561009170,6130,6130,6130,6130,0
|
|
20241202,165100,561009170,6130,6130,6130,6130,0
|
|
20241202,165000,561009170,6130,6130,6130,6130,0
|
|
20241202,164900,561009170,6130,6130,6130,6130,0
|
|
20241202,164800,561009170,6130,6130,6130,6130,0
|
|
20241202,164700,561009170,6130,6130,6130,6130,0
|
|
20241202,164600,561009170,6130,6130,6130,6130,0
|
|
20241202,164500,561009170,6130,6130,6130,6130,0
|
|
20241202,164400,561009170,6130,6130,6130,6130,0
|
|
20241202,164300,561009170,6130,6130,6130,6130,0
|
|
20241202,164200,561009170,6130,6130,6130,6130,0
|
|
20241202,164100,561009170,6130,6130,6130,6130,0
|
|
20241202,164000,561009170,6130,6130,6130,6130,0
|
|
20241202,163900,561009170,6130,6130,6130,6130,0
|
|
20241202,163800,561009170,6130,6130,6130,6130,0
|
|
20241202,163700,561009170,6130,6130,6130,6130,0
|
|
20241202,163600,561009170,6130,6130,6130,6130,0
|
|
20241202,163500,561009170,6130,6130,6130,6130,0
|
|
20241202,163400,561009170,6130,6130,6130,6130,1070
|
|
20241202,163300,561009170,6130,6130,6130,6130,0
|
|
20241202,163200,561009170,6130,6130,6130,6130,0
|
|
20241202,163100,561009170,6130,6130,6130,6130,0
|
|
20241202,163000,561009170,6130,6130,6130,6130,0
|
|
20241202,162900,561009170,6130,6130,6130,6130,0
|
|
20241202,162800,561009170,6130,6130,6130,6130,0
|
|
20241202,162700,561009170,6130,6130,6130,6130,0
|
|
20241202,162600,561009170,6130,6130,6130,6130,0
|
|
20241202,162500,561009170,6130,6130,6130,6130,0
|
|
20241202,162400,561009170,6130,6130,6130,6130,0
|
|
20241202,162300,561009170,6130,6130,6130,6130,0
|
|
20241202,162200,561009170,6130,6130,6130,6130,0
|
|
20241202,162100,561009170,6130,6130,6130,6130,0
|
|
20241202,162000,561009170,6130,6130,6130,6130,0
|
|
20241202,161900,561009170,6130,6130,6130,6130,0
|
|
20241202,161800,561009170,6130,6130,6130,6130,0
|
|
20241202,161700,561009170,6130,6130,6130,6130,0
|
|
20241202,161600,561009170,6130,6130,6130,6130,0
|
|
20241202,161500,561009170,6130,6130,6130,6130,0
|
|
20241202,161400,561009170,6130,6130,6130,6130,0
|
|
20241202,161300,561009170,6130,6130,6130,6130,0
|
|
20241202,161200,561009170,6130,6130,6130,6130,0
|
|
20241202,161100,561009170,6130,6130,6130,6130,0
|
|
20241202,161000,561009170,6130,6130,6130,6130,0
|
|
20241202,160900,561009170,6130,6130,6130,6130,0
|
|
20241202,160800,561009170,6130,6130,6130,6130,0
|
|
20241202,160700,561009170,6130,6130,6130,6130,0
|
|
20241202,160600,561009170,6130,6130,6130,6130,0
|
|
20241202,160500,561009170,6130,6130,6130,6130,0
|
|
20241202,160400,561009170,6130,6130,6130,6130,1070
|
|
20241202,160300,561009170,6130,6130,6130,6130,0
|
|
20241202,160200,561009170,6130,6130,6130,6130,0
|
|
20241202,160100,561009170,6130,6130,6130,6130,0
|
|
20241202,160000,561009170,6130,6130,6130,6130,0
|
|
20241202,155900,561009170,6130,6130,6130,6130,0
|
|
20241202,155800,561009170,6130,6130,6130,6130,0
|
|
20241202,155700,561009170,6130,6130,6130,6130,0
|
|
20241202,155600,561009170,6130,6130,6130,6130,0
|
|
20241202,155500,561009170,6130,6130,6130,6130,0
|
|
20241202,155400,561009170,6130,6130,6130,6130,0
|
|
20241202,155300,561009170,6130,6130,6130,6130,0
|
|
20241202,155200,561009170,6130,6130,6130,6130,0
|
|
20241202,155100,561009170,6130,6130,6130,6130,0
|
|
20241202,155000,561009170,6130,6130,6130,6130,0
|
|
20241202,154900,561009170,6130,6130,6130,6130,0
|
|
20241202,154800,561009170,6130,6130,6130,6130,0
|
|
20241202,154700,561009170,6130,6130,6130,6130,0
|
|
20241202,154600,561009170,6130,6130,6130,6130,0
|
|
20241202,154500,561009170,6130,6130,6130,6130,0
|
|
20241202,154400,561009170,6130,6130,6130,6130,0
|
|
20241202,154300,561009170,6130,6130,6130,6130,0
|
|
20241202,154200,561009170,6130,6130,6130,6130,0
|
|
20241202,154100,561009170,6130,6130,6130,6130,0
|
|
20241202,154000,561009170,6130,6130,6130,6130,0
|
|
20241202,153900,561009170,6130,6130,6130,6130,0
|
|
20241202,153800,561009170,6130,6130,6130,6130,0
|
|
20241202,153700,561009170,6130,6130,6130,6130,0
|
|
20241202,153600,561009170,6130,6130,6130,6130,0
|
|
20241202,153500,561009170,6130,6130,6130,6130,0
|
|
20241202,153400,561009170,6130,6130,6130,6130,1070
|
|
20241202,153300,561009170,6130,6130,6130,6130,0
|
|
20241202,153200,561009170,6130,6130,6130,6130,0
|
|
20241202,153100,561009170,6130,6130,6130,6130,0
|
|
20241202,153000,561009170,6130,6130,6130,6130,1070
|
|
20241202,152900,554450070,6140,6140,6140,6140,0
|
|
20241202,152800,554450070,6140,6140,6140,6140,0
|
|
20241202,152700,554450070,6140,6140,6140,6140,0
|
|
20241202,152600,554450070,6140,6140,6140,6140,0
|
|
20241202,152500,554450070,6140,6140,6140,6140,0
|
|
20241202,152400,554450070,6140,6140,6140,6140,0
|
|
20241202,152300,554450070,6140,6140,6140,6140,0
|
|
20241202,152200,554450070,6140,6140,6140,6140,0
|
|
20241202,152100,554450070,6140,6140,6140,6140,0
|
|
20241202,152000,554450070,6140,6140,6140,6140,0
|
|
20241202,151900,554450070,6140,6040,6180,6040,909
|
|
20241202,151800,548887610,6050,6040,6050,6040,139
|
|
20241202,151700,548046770,6070,6040,6070,6020,784
|
|
20241202,151600,543313340,6050,6050,6050,6050,134
|
|
20241202,151500,542502640,6050,6050,6050,6040,118
|
|
20241202,151400,541789310,6050,6060,6060,6040,641
|
|
20241202,151300,537916980,6040,6080,6090,6030,565
|
|
20241202,151200,534497960,6100,6050,6100,6050,318
|
|
20241202,151100,532564230,6060,6060,6060,6050,632
|
|
20241202,151000,528740420,6050,6090,6100,6050,193
|
|
20241202,150900,527570840,6060,6060,6060,6060,503
|
|
20241202,150800,524522660,6110,6100,6110,6100,10
|
|
20241202,150700,524461650,6100,6090,6110,6040,490
|
|
20241202,150600,521498730,6130,6070,6130,6070,263
|
|
20241202,150500,519893250,6070,6100,6110,6050,1376
|
|
20241202,150400,511532340,6130,6130,6130,6130,10
|
|
20241202,150300,511471040,6130,6080,6130,6050,443
|
|
20241202,150200,508785950,6140,6090,6150,6060,705
|
|
20241202,150100,504498500,6090,6080,6150,6080,466
|
|
20241202,150000,501654290,6100,6070,6100,6060,374
|
|
20241202,145900,499386140,6070,6080,6100,6070,179
|
|
20241202,145800,498294890,6100,6080,6100,6070,576
|
|
20241202,145700,494793920,6100,6090,6100,6090,4
|
|
20241202,145600,494769550,6080,6080,6080,6080,18
|
|
20241202,145500,494660110,6090,6090,6090,6090,88
|
|
20241202,145400,494124190,6090,6090,6090,6090,18
|
|
20241202,145300,494014570,6100,6090,6100,6090,129
|
|
20241202,145200,493228710,6100,6090,6100,6090,19
|
|
20241202,145100,493112820,6090,6080,6090,6080,2
|
|
20241202,145000,493100650,6070,6080,6080,6070,115
|
|
20241202,144900,492402360,6090,6080,6090,6070,13
|
|
20241202,144800,492323340,6080,6070,6090,6070,310
|
|
20241202,144700,490439560,6090,6090,6090,6090,0
|
|
20241202,144600,490439560,6090,6070,6120,6070,772
|
|
20241202,144500,485732840,6060,6070,6130,6060,1162
|
|
20241202,144400,478664220,6090,6110,6120,6060,160
|
|
20241202,144300,477687260,6120,6070,6120,6070,776
|
|
20241202,144200,472964330,6090,6090,6090,6090,57
|
|
20241202,144100,472617200,6070,6080,6100,6070,47
|
|
20241202,144000,472331410,6090,6090,6090,6090,37
|
|
20241202,143900,472106080,6100,6080,6100,6080,25
|
|
20241202,143800,471954010,6080,6080,6080,6080,0
|
|
20241202,143700,471954010,6080,6080,6080,6080,101
|
|
20241202,143600,471339930,6070,6070,6070,6070,0
|
|
20241202,143500,471339930,6070,6080,6080,6070,168
|
|
20241202,143400,470319170,6080,6080,6080,6080,84
|
|
20241202,143300,469808450,6080,6080,6080,6080,13
|
|
20241202,143200,469729410,6090,6090,6090,6090,83
|
|
20241202,143100,469223940,6080,6100,6100,6080,399
|
|
20241202,143000,466794030,6100,6110,6110,6100,265
|
|
20241202,142900,465176030,6110,6120,6120,6110,19
|
|
20241202,142800,465059920,6130,6120,6130,6120,14
|
|
20241202,142700,464974150,6110,6110,6110,6110,14
|
|
20241202,142600,464888610,6140,6110,6140,6110,53
|
|
20241202,142500,464563870,6110,6110,6110,6110,54
|
|
20241202,142400,464233930,6110,6110,6110,6110,5
|
|
20241202,142300,464203380,6130,6150,6150,6130,15
|
|
20241202,142200,464111190,6150,6070,6150,6070,456
|
|
20241202,142100,461316560,6070,6110,6110,6070,5512
|
|
20241202,142000,427736770,6120,6120,6120,6120,20
|
|
20241202,141900,427614370,6120,6120,6120,6120,111
|
|
20241202,141800,426935050,6120,6130,6130,6120,14
|
|
20241202,141700,426849360,6140,6140,6140,6140,0
|
|
20241202,141600,426849360,6140,6110,6140,6110,74
|
|
20241202,141500,426397030,6120,6120,6120,6120,116
|
|
20241202,141400,425687110,6110,6110,6110,6110,19
|
|
20241202,141300,425571020,6120,6120,6120,6120,5
|
|
20241202,141200,425540420,6110,6110,6110,6110,13
|
|
20241202,141100,425460990,6120,6120,6120,6120,93
|
|
20241202,141000,424891830,6120,6120,6120,6120,5
|
|
20241202,140900,424861230,6150,6120,6150,6120,39
|
|
20241202,140800,424621540,6110,6110,6110,6110,116
|
|
20241202,140700,423912780,6120,6120,6120,6120,3
|
|
20241202,140600,423894420,6120,6120,6120,6120,12
|
|
20241202,140500,423820980,6120,6120,6120,6120,38
|
|
20241202,140400,423588420,6150,6120,6150,6120,85
|
|
20241202,140300,423067920,6150,6120,6150,6120,131
|
|
20241202,140200,422264120,6140,6130,6140,6130,27
|
|
20241202,140100,422098390,6120,6120,6120,6120,13
|
|
20241202,140000,422018830,6130,6120,6130,6120,121
|
|
20241202,135900,421278260,6110,6110,6110,6110,14
|
|
20241202,135800,421192720,6120,6120,6120,6120,111
|
|
20241202,135700,420513400,6120,6120,6120,6120,13
|
|
20241202,135600,420433840,6130,6130,6130,6130,100
|
|
20241202,135500,419820840,6130,6130,6130,6130,19
|
|
20241202,135400,419704370,6140,6140,6140,6140,13
|
|
20241202,135300,419624550,6160,6160,6160,6160,1
|
|
20241202,135200,419618390,6130,6150,6160,6130,199
|
|
20241202,135100,418395080,6140,6140,6140,6140,14
|
|
20241202,135000,418309120,6150,6140,6150,6140,87
|
|
20241202,134900,417774820,6150,6150,6160,6150,17
|
|
20241202,134800,417670200,6140,6140,6140,6140,14
|
|
20241202,134700,417584240,6150,6150,6150,6150,100
|
|
20241202,134600,416969240,6160,6140,6160,6140,23
|
|
20241202,134500,416827870,6150,6150,6150,6150,0
|
|
20241202,134400,416827870,6150,6150,6150,6150,76
|
|
20241202,134300,416360470,6150,6150,6150,6150,0
|
|
20241202,134200,416360470,6150,6170,6170,6150,149
|
|
20241202,134100,415441420,6170,6170,6170,6170,0
|
|
20241202,134000,415441420,6170,6170,6170,6170,42
|
|
20241202,133900,415182280,6170,6170,6170,6170,89
|
|
20241202,133800,414633150,6170,6170,6170,6170,7
|
|
20241202,133700,414589960,6180,6160,6190,6160,118
|
|
20241202,133600,413860990,6150,6170,6170,6150,98
|
|
20241202,133500,413258230,6170,6160,6170,6160,18
|
|
20241202,133400,413147310,6150,6150,6150,6150,40
|
|
20241202,133300,412901310,6150,6130,6150,6130,446
|
|
20241202,133200,410161270,6120,6120,6120,6120,213
|
|
20241202,133100,408857710,6110,6110,6110,6110,104
|
|
20241202,133000,408222270,6120,6120,6120,6120,0
|
|
20241202,132900,408222270,6120,6100,6120,6100,129
|
|
20241202,132800,407434170,6120,6110,6120,6100,359
|
|
20241202,132700,405240590,6110,6110,6110,6100,328
|
|
20241202,132600,403236560,6100,6110,6110,6100,100
|
|
20241202,132500,402626550,6100,6120,6120,6100,24
|
|
20241202,132400,402479870,6110,6110,6110,6110,0
|
|
20241202,132300,402479870,6110,6110,6110,6110,54
|
|
20241202,132200,402149930,6130,6130,6130,6130,0
|
|
20241202,132100,402149930,6130,6120,6140,6100,524
|
|
20241202,132000,398949200,6100,6100,6100,6100,1000
|
|
20241202,131900,392849200,6130,6120,6130,6100,1246
|
|
20241202,131800,385243720,6120,6120,6130,6120,101
|
|
20241202,131700,384625590,6110,6110,6110,6110,217
|
|
20241202,131600,383299720,6110,6120,6120,6110,53
|
|
20241202,131500,382975860,6110,6120,6120,6110,80
|
|
20241202,131400,382486960,6120,6120,6120,6120,13
|
|
20241202,131300,382407400,6120,6120,6120,6120,103
|
|
20241202,131200,381777040,6130,6130,6130,6130,14
|
|
20241202,131100,381691220,6140,6130,6140,6130,100
|
|
20241202,131000,381077260,6130,6120,6130,6120,102
|
|
20241202,130900,380452610,6130,6130,6130,6130,1
|
|
20241202,130800,380446480,6120,6120,6120,6110,112
|
|
20241202,130700,379761230,6120,6120,6120,6120,0
|
|
20241202,130600,379761230,6120,6120,6120,6120,118
|
|
20241202,130500,379039070,6120,6120,6120,6120,166
|
|
20241202,130400,378023150,6110,6120,6120,6110,176
|
|
20241202,130300,376947780,6130,6110,6130,6110,406
|
|
20241202,130200,374466210,6110,6120,6120,6110,120
|
|
20241202,130100,373732900,6120,6120,6120,6120,1
|
|
20241202,130000,373726780,6120,6120,6120,6120,128
|
|
20241202,125900,372943420,6120,6120,6120,6120,0
|
|
20241202,125800,372943420,6120,6130,6130,6120,39
|
|
20241202,125700,372704530,6120,6130,6130,6120,108
|
|
20241202,125600,372043320,6120,6120,6120,6120,18
|
|
20241202,125500,371933160,6130,6120,6130,6120,95
|
|
20241202,125400,371351660,6120,6130,6130,6120,6
|
|
20241202,125300,371314930,6120,6120,6120,6110,17
|
|
20241202,125200,371211020,6120,6130,6130,6120,160
|
|
20241202,125100,370231320,6140,6140,6140,6120,131
|
|
20241202,125000,369427230,6140,6120,6140,6110,490
|
|
20241202,124900,366431770,6120,6120,6130,6120,64
|
|
20241202,124800,366040080,6140,6140,6140,6140,1
|
|
20241202,124700,366033940,6150,6120,6150,6120,346
|
|
20241202,124600,363915370,6120,6130,6130,6120,646
|
|
20241202,124500,359958530,6130,6150,6150,6130,35
|
|
20241202,124400,359743560,6120,6130,6130,6120,300
|
|
20241202,124300,357906850,6130,6150,6160,6130,369
|
|
20241202,124200,355641520,6140,6140,6140,6140,2
|
|
20241202,124100,355629240,6150,6150,6150,6150,67
|
|
20241202,124000,355217190,6150,6150,6150,6150,200
|
|
20241202,123900,353987190,6140,6150,6150,6140,31
|
|
20241202,123800,353796730,6150,6150,6150,6150,13
|
|
20241202,123700,353716780,6160,6160,6160,6160,1
|
|
20241202,123600,353710620,6170,6150,6170,6150,482
|
|
20241202,123500,350741910,6150,6150,6150,6150,5
|
|
20241202,123400,350711160,6150,6150,6150,6150,100
|
|
20241202,123300,350096160,6160,6160,6160,6160,11
|
|
20241202,123200,350028400,6150,6160,6160,6150,1019
|
|
20241202,123100,343760170,6170,6170,6170,6170,26
|
|
20241202,123000,343599750,6170,6170,6170,6170,13
|
|
20241202,122900,343519540,6220,6220,6220,6220,0
|
|
20241202,122800,343519540,6220,6160,6220,6160,22
|
|
20241202,122700,343383930,6160,6160,6160,6160,0
|
|
20241202,122600,343383930,6160,6160,6160,6160,116
|
|
20241202,122500,342669370,6170,6160,6170,6160,10
|
|
20241202,122400,342607760,6160,6160,6160,6150,29
|
|
20241202,122300,342429300,6150,6160,6160,6150,115
|
|
20241202,122200,341721950,6160,6160,6160,6150,25
|
|
20241202,122100,341567990,6160,6150,6160,6150,40
|
|
20241202,122000,341321900,6150,6240,6240,6150,295
|
|
20241202,121900,339489050,6240,6170,6240,6150,1360
|
|
20241202,121800,331112620,6170,6180,6180,6170,24
|
|
20241202,121700,330964520,6190,6170,6240,6160,296
|
|
20241202,121600,329128150,6180,6170,6180,6170,51
|
|
20241202,121500,328813180,6170,6160,6250,6160,384
|
|
20241202,121400,326430000,6160,6160,6190,6150,808
|
|
20241202,121300,321456650,6160,6160,6160,6160,213
|
|
20241202,121200,320144570,6160,6160,6160,6160,0
|
|
20241202,121100,320144570,6160,6160,6160,6160,18
|
|
20241202,121000,320033690,6160,6170,6170,6160,121
|
|
20241202,120900,319287830,6160,6170,6170,6160,22
|
|
20241202,120800,319152270,6160,6160,6160,6160,0
|
|
20241202,120700,319152270,6160,6160,6160,6160,108
|
|
20241202,120600,318486990,6150,6150,6150,6150,0
|
|
20241202,120500,318486990,6150,6160,6160,6150,133
|
|
20241202,120400,317667890,6170,6170,6170,6170,2
|
|
20241202,120300,317655550,6170,6190,6230,6160,42
|
|
20241202,120200,317395500,6180,6190,6190,6180,58
|
|
20241202,120100,317036860,6190,6240,6240,6190,138
|
|
20241202,120000,316176760,6200,6170,6250,6150,1227
|
|
20241202,115900,308597800,6180,6180,6190,6180,151
|
|
20241202,115800,307664110,6180,6170,6180,6170,134
|
|
20241202,115700,306837320,6170,6170,6170,6170,0
|
|
20241202,115600,306837320,6170,6170,6170,6170,75
|
|
20241202,115500,306374570,6170,6170,6180,6170,104
|
|
20241202,115400,305732860,6170,6170,6170,6170,111
|
|
20241202,115300,305047990,6180,6170,6180,6170,45
|
|
20241202,115200,304770330,6170,6170,6170,6170,68
|
|
20241202,115100,304350770,6180,6180,6180,6180,0
|
|
20241202,115000,304350770,6180,6170,6180,6170,108
|
|
20241202,114900,303683520,6170,6180,6180,6170,153
|
|
20241202,114800,302738480,6170,6170,6170,6170,18
|
|
20241202,114700,302627420,6170,6170,6170,6170,0
|
|
20241202,114600,302627420,6170,6180,6180,6170,78
|
|
20241202,114500,302146150,6180,6170,6180,6170,24
|
|
20241202,114400,301997940,6170,6180,6180,6160,15
|
|
20241202,114300,301905430,6190,6190,6190,6190,27
|
|
20241202,114200,301738300,6190,6190,6190,6190,5
|
|
20241202,114100,301707350,6190,6200,6200,6190,84
|
|
20241202,114000,301187330,6200,6200,6200,6200,0
|
|
20241202,113900,301187330,6200,6200,6200,6200,14
|
|
20241202,113800,301100530,6190,6190,6190,6190,0
|
|
20241202,113700,301100530,6190,6260,6270,6190,230
|
|
20241202,113600,299667660,6260,6180,6260,6150,1525
|
|
20241202,113500,290243270,6180,6190,6190,6180,15
|
|
20241202,113400,290150560,6180,6180,6180,6180,10
|
|
20241202,113300,290088760,6180,6200,6200,6180,162
|
|
20241202,113200,289086780,6200,6200,6200,6200,10
|
|
20241202,113100,289024780,6190,6200,6200,6190,69
|
|
20241202,113000,288597310,6210,6200,6210,6200,2
|
|
20241202,112900,288584900,6200,6220,6220,6200,15
|
|
20241202,112800,288491860,6240,6240,6240,6240,0
|
|
20241202,112700,288491860,6240,6220,6240,6220,80
|
|
20241202,112600,287994150,6210,6200,6210,6200,123
|
|
20241202,112500,287231500,6260,6260,6260,6260,0
|
|
20241202,112400,287231500,6260,6260,6260,6260,0
|
|
20241202,112300,287231500,6260,6260,6260,6260,10
|
|
20241202,112200,287168900,6270,6200,6270,6200,268
|
|
20241202,112100,285495210,6200,6180,6260,6180,323
|
|
20241202,112000,283482040,6180,6190,6260,6170,991
|
|
20241202,111900,277344480,6190,6170,6190,6170,124
|
|
20241202,111800,276577300,6160,6190,6190,6160,99
|
|
20241202,111700,275966120,6190,6190,6190,6190,0
|
|
20241202,111600,275966120,6190,6210,6210,6190,22
|
|
20241202,111500,275829870,6240,6250,6250,6180,84
|
|
20241202,111400,275305900,6270,6170,6270,6170,1176
|
|
20241202,111300,268014360,6200,6180,6200,6170,1032
|
|
20241202,111200,261641600,6180,6190,6190,6180,119
|
|
20241202,111100,260906130,6190,6190,6190,6190,2
|
|
20241202,111000,260893750,6180,6190,6190,6180,15
|
|
20241202,110900,260801030,6250,6250,6250,6250,0
|
|
20241202,110800,260801030,6250,6250,6250,6250,0
|
|
20241202,110700,260801030,6250,6180,6250,6180,824
|
|
20241202,110600,255693620,6180,6200,6200,6180,995
|
|
20241202,110500,249539700,6200,6220,6220,6200,1339
|
|
20241202,110400,241236690,6250,6230,6250,6230,22
|
|
20241202,110300,241099320,6220,6220,6220,6220,20
|
|
20241202,110200,240974920,6210,6210,6210,6210,0
|
|
20241202,110100,240974920,6210,6210,6210,6210,132
|
|
20241202,110000,240155200,6210,6210,6210,6210,100
|
|
20241202,105900,239534200,6210,6220,6220,6210,28
|
|
20241202,105800,239360280,6210,6210,6210,6210,104
|
|
20241202,105700,238714440,6200,6210,6210,6200,23
|
|
20241202,105600,238571740,6230,6230,6230,6230,4
|
|
20241202,105500,238546820,6250,6240,6250,6240,55
|
|
20241202,105400,238203570,6230,6210,6230,6210,120
|
|
20241202,105300,237457140,6200,6200,6200,6200,18
|
|
20241202,105200,237345540,6200,6200,6200,6200,29
|
|
20241202,105100,237165740,6200,6200,6200,6200,4
|
|
20241202,105000,237140940,6210,6200,6210,6200,19
|
|
20241202,104900,237023080,6200,6210,6210,6200,169
|
|
20241202,104800,235974780,6210,6210,6220,6210,289
|
|
20241202,104700,234179930,6210,6210,6210,6210,5
|
|
20241202,104600,234148880,6210,6210,6210,6210,141
|
|
20241202,104500,233273270,6220,6220,6220,6220,2
|
|
20241202,104400,233260830,6220,6210,6220,6210,2
|
|
20241202,104300,233248400,6220,6240,6240,6200,5991
|
|
20241202,104200,196077510,6240,6240,6240,6240,18
|
|
20241202,104100,195965190,6250,6250,6250,6250,0
|
|
20241202,104000,195965190,6250,6250,6250,6250,38
|
|
20241202,103900,195727690,6250,6250,6250,6250,0
|
|
20241202,103800,195727690,6250,6260,6260,6250,51
|
|
20241202,103700,195408610,6260,6250,6260,6250,107
|
|
20241202,103600,194738930,6250,6250,6250,6250,5
|
|
20241202,103500,194707680,6250,6250,6250,6250,17
|
|
20241202,103400,194601430,6240,6240,6240,6240,131
|
|
20241202,103300,193783990,6250,6240,6250,6240,15
|
|
20241202,103200,193690370,6250,6250,6250,6250,0
|
|
20241202,103100,193690370,6250,6240,6250,6240,30
|
|
20241202,103000,193503130,6240,6240,6240,6240,118
|
|
20241202,102900,192766810,6240,6240,6240,6240,18
|
|
20241202,102800,192654490,6250,6250,6250,6250,2
|
|
20241202,102700,192641990,6260,6250,6260,6250,10
|
|
20241202,102600,192579430,6250,6250,6250,6250,125
|
|
20241202,102500,191798180,6250,6250,6250,6250,18
|
|
20241202,102400,191685680,6260,6260,6260,6260,10
|
|
20241202,102300,191623080,6250,6250,6260,6250,24
|
|
20241202,102200,191473030,6270,6260,6270,6260,12
|
|
20241202,102100,191397890,6260,6240,6260,6240,37
|
|
20241202,102000,191166790,6240,6240,6240,6240,0
|
|
20241202,101900,191166790,6240,6250,6250,6240,115
|
|
20241202,101800,190448240,6260,6250,6260,6250,22
|
|
20241202,101700,190310640,6250,6250,6250,6250,18
|
|
20241202,101600,190198140,6260,6250,6260,6250,18
|
|
20241202,101500,190085630,6280,6280,6280,6280,2
|
|
20241202,101400,190073070,6280,6250,6280,6250,24
|
|
20241202,101300,189922890,6250,6250,6250,6250,0
|
|
20241202,101200,189922890,6250,6260,6260,6250,15
|
|
20241202,101100,189829000,6290,6270,6290,6270,161
|
|
20241202,101000,188819330,6260,6250,6260,6250,35
|
|
20241202,100900,188600480,6270,6260,6270,6260,16
|
|
20241202,100800,188500210,6250,6270,6270,6250,15
|
|
20241202,100700,188406440,6280,6280,6280,6280,0
|
|
20241202,100600,188406440,6280,6270,6290,6270,30
|
|
20241202,100500,188217890,6270,6260,6270,6260,29
|
|
20241202,100400,188036160,6250,6250,6250,6250,166
|
|
20241202,100300,186998660,6260,6260,6260,6260,1
|
|
20241202,100200,186992400,6250,6250,6250,6250,13
|
|
20241202,100100,186911150,6270,6270,6270,6270,3
|
|
20241202,100000,186892340,6260,6280,6280,6260,693
|
|
20241202,095900,182540580,6280,6280,6280,6280,13
|
|
20241202,095800,182458940,6280,6280,6280,6280,108
|
|
20241202,095700,181780700,6270,6280,6280,6270,23
|
|
20241202,095600,181636390,6270,6270,6270,6270,1815
|
|
20241202,095500,170256340,6290,6280,6290,6280,23
|
|
20241202,095400,170111860,6280,6280,6280,6280,10
|
|
20241202,095300,170049060,6280,6280,6280,6280,9
|
|
20241202,095200,169992540,6290,6250,6300,6250,1118
|
|
20241202,095100,162998760,6250,6230,6250,6230,198
|
|
20241202,095000,161764710,6220,6220,6220,6220,13
|
|
20241202,094900,161683850,6220,6220,6220,6220,36
|
|
20241202,094800,161459930,6230,6230,6230,6230,14
|
|
20241202,094700,161372710,6210,6210,6250,6200,732
|
|
20241202,094600,156832780,6200,6210,6330,6200,4322
|
|
20241202,094500,129982890,6210,6220,6220,6200,2683
|
|
20241202,094400,113335890,6220,6340,6370,6220,1590
|
|
20241202,094300,103253340,6350,6200,6350,6200,1410
|
|
20241202,094200,94411430,6210,6220,6250,6200,1163
|
|
20241202,094100,87188000,6210,6240,6300,6210,462
|
|
20241202,094000,84290760,6310,6280,6310,6240,300
|
|
20241202,093900,82404620,6280,6210,6280,6210,2409
|
|
20241202,093800,67423020,6220,6250,6250,6220,1696
|
|
20241202,093700,56840050,6250,6260,6260,6250,295
|
|
20241202,093600,54996250,6260,6260,6260,6260,14
|
|
20241202,093500,54908610,6280,6280,6280,6280,0
|
|
20241202,093400,54908610,6280,6270,6280,6270,31
|
|
20241202,093300,54714140,6290,6290,6290,6290,15
|
|
20241202,093200,54619790,6310,6280,6310,6270,410
|
|
20241202,093100,52040920,6280,6280,6280,6250,520
|
|
20241202,093000,48790320,6280,6270,6280,6260,738
|
|
20241202,092900,44163110,6280,6280,6280,6280,78
|
|
20241202,092800,43673270,6280,6280,6290,6280,21
|
|
20241202,092700,43541380,6300,6290,6300,6290,51
|
|
20241202,092600,43220490,6280,6300,6300,6280,435
|
|
20241202,092500,40488570,6300,6310,6310,6300,98
|
|
20241202,092400,39871080,6320,6300,6320,6300,13
|
|
20241202,092300,39789160,6300,6320,6350,6290,361
|
|
20241202,092200,37505320,6340,6320,6350,6270,1074
|
|
20241202,092100,30748760,6320,6340,6350,6320,1134
|
|
20241202,092000,23581200,6330,6310,6330,6290,693
|
|
20241202,091900,19213470,6300,6300,6300,6300,0
|
|
20241202,091800,19213470,6300,6310,6310,6300,25
|
|
20241202,091700,19055770,6300,6310,6310,6300,241
|
|
20241202,091600,17535470,6320,6320,6320,6320,110
|
|
20241202,091500,16840270,6310,6310,6310,6310,1147
|
|
20241202,091400,9602700,6320,6320,6320,6320,114
|
|
20241202,091300,8882220,6320,6320,6320,6320,5
|
|
20241202,091200,8850620,6320,6320,6320,6320,47
|
|
20241202,091100,8553580,6320,6350,6350,6320,6
|
|
20241202,091000,8515630,6340,6330,6340,6310,538
|
|
20241202,090900,5117230,6330,6330,6330,6320,30
|
|
20241202,090800,4927590,6360,6360,6360,6360,14
|
|
20241202,090700,4838550,6320,6350,6350,6320,209
|
|
20241202,090600,3513550,6380,6390,6390,6380,175
|
|
20241202,090500,2395990,6390,6390,6390,6390,5
|
|
20241202,090400,2364040,6380,6380,6380,6380,14
|
|
20241202,090300,2274720,6420,6500,6500,6410,172
|
|
20241202,090200,1158300,6380,6380,6380,6380,14
|
|
20241202,090100,1068980,6380,6380,6380,6380,5
|
|
20241202,090000,1037080,6380,6310,6380,6310,164
|