672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,200800,3962496870,8220,8220,8220,8220,0
|
|
20241203,200700,3962496870,8220,8220,8220,8220,0
|
|
20241203,200600,3962496870,8220,8220,8220,8220,0
|
|
20241203,200500,3962496870,8220,8220,8220,8220,0
|
|
20241203,200400,3962496870,8220,8220,8220,8220,0
|
|
20241203,200300,3962496870,8220,8220,8220,8220,0
|
|
20241203,200200,3962496870,8220,8220,8220,8220,0
|
|
20241203,200100,3962496870,8220,8220,8220,8220,0
|
|
20241203,200000,3962496870,8220,8220,8220,8220,0
|
|
20241203,195900,3962496870,8220,8220,8220,8220,0
|
|
20241203,195800,3962496870,8220,8220,8220,8220,0
|
|
20241203,195700,3962496870,8220,8220,8220,8220,0
|
|
20241203,195600,3962496870,8220,8220,8220,8220,0
|
|
20241203,195500,3962496870,8220,8220,8220,8220,0
|
|
20241203,195400,3962496870,8220,8220,8220,8220,0
|
|
20241203,195300,3962496870,8220,8220,8220,8220,0
|
|
20241203,195200,3962496870,8220,8220,8220,8220,0
|
|
20241203,195100,3962496870,8220,8220,8220,8220,0
|
|
20241203,195000,3962496870,8220,8220,8220,8220,0
|
|
20241203,194900,3962496870,8220,8220,8220,8220,0
|
|
20241203,194800,3962496870,8220,8220,8220,8220,0
|
|
20241203,194700,3962496870,8220,8220,8220,8220,0
|
|
20241203,194600,3962496870,8220,8220,8220,8220,0
|
|
20241203,194500,3962496870,8220,8220,8220,8220,0
|
|
20241203,194400,3962496870,8220,8220,8220,8220,0
|
|
20241203,194300,3962496870,8220,8220,8220,8220,0
|
|
20241203,194200,3962496870,8220,8220,8220,8220,0
|
|
20241203,194100,3962496870,8220,8220,8220,8220,0
|
|
20241203,194000,3962496870,8220,8220,8220,8220,0
|
|
20241203,193900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,193800,3962496870,8220,8220,8220,8220,0
|
|
20241203,193700,3962496870,8220,8220,8220,8220,0
|
|
20241203,193600,3962496870,8220,8220,8220,8220,0
|
|
20241203,193500,3962496870,8220,8220,8220,8220,0
|
|
20241203,193400,3962496870,8220,8220,8220,8220,0
|
|
20241203,193300,3962496870,8220,8220,8220,8220,0
|
|
20241203,193200,3962496870,8220,8220,8220,8220,0
|
|
20241203,193100,3962496870,8220,8220,8220,8220,0
|
|
20241203,193000,3962496870,8220,8220,8220,8220,0
|
|
20241203,192900,3962496870,8220,8220,8220,8220,0
|
|
20241203,192800,3962496870,8220,8220,8220,8220,0
|
|
20241203,192700,3962496870,8220,8220,8220,8220,0
|
|
20241203,192600,3962496870,8220,8220,8220,8220,0
|
|
20241203,192500,3962496870,8220,8220,8220,8220,0
|
|
20241203,192400,3962496870,8220,8220,8220,8220,0
|
|
20241203,192300,3962496870,8220,8220,8220,8220,0
|
|
20241203,192200,3962496870,8220,8220,8220,8220,0
|
|
20241203,192100,3962496870,8220,8220,8220,8220,0
|
|
20241203,192000,3962496870,8220,8220,8220,8220,0
|
|
20241203,191900,3962496870,8220,8220,8220,8220,0
|
|
20241203,191800,3962496870,8220,8220,8220,8220,0
|
|
20241203,191700,3962496870,8220,8220,8220,8220,0
|
|
20241203,191600,3962496870,8220,8220,8220,8220,0
|
|
20241203,191500,3962496870,8220,8220,8220,8220,0
|
|
20241203,191400,3962496870,8220,8220,8220,8220,0
|
|
20241203,191300,3962496870,8220,8220,8220,8220,0
|
|
20241203,191200,3962496870,8220,8220,8220,8220,0
|
|
20241203,191100,3962496870,8220,8220,8220,8220,0
|
|
20241203,191000,3962496870,8220,8220,8220,8220,0
|
|
20241203,190900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,190800,3962496870,8220,8220,8220,8220,0
|
|
20241203,190700,3962496870,8220,8220,8220,8220,0
|
|
20241203,190600,3962496870,8220,8220,8220,8220,0
|
|
20241203,190500,3962496870,8220,8220,8220,8220,0
|
|
20241203,190400,3962496870,8220,8220,8220,8220,0
|
|
20241203,190300,3962496870,8220,8220,8220,8220,0
|
|
20241203,190200,3962496870,8220,8220,8220,8220,0
|
|
20241203,190100,3962496870,8220,8220,8220,8220,0
|
|
20241203,190000,3962496870,8220,8220,8220,8220,0
|
|
20241203,185900,3962496870,8220,8220,8220,8220,0
|
|
20241203,185800,3962496870,8220,8220,8220,8220,0
|
|
20241203,185700,3962496870,8220,8220,8220,8220,0
|
|
20241203,185600,3962496870,8220,8220,8220,8220,0
|
|
20241203,185500,3962496870,8220,8220,8220,8220,0
|
|
20241203,185400,3962496870,8220,8220,8220,8220,0
|
|
20241203,185300,3962496870,8220,8220,8220,8220,0
|
|
20241203,185200,3962496870,8220,8220,8220,8220,0
|
|
20241203,185100,3962496870,8220,8220,8220,8220,0
|
|
20241203,185000,3962496870,8220,8220,8220,8220,0
|
|
20241203,184900,3962496870,8220,8220,8220,8220,0
|
|
20241203,184800,3962496870,8220,8220,8220,8220,0
|
|
20241203,184700,3962496870,8220,8220,8220,8220,0
|
|
20241203,184600,3962496870,8220,8220,8220,8220,0
|
|
20241203,184500,3962496870,8220,8220,8220,8220,0
|
|
20241203,184400,3962496870,8220,8220,8220,8220,0
|
|
20241203,184300,3962496870,8220,8220,8220,8220,0
|
|
20241203,184200,3962496870,8220,8220,8220,8220,0
|
|
20241203,184100,3962496870,8220,8220,8220,8220,0
|
|
20241203,184000,3962496870,8220,8220,8220,8220,0
|
|
20241203,183900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,183800,3962496870,8220,8220,8220,8220,0
|
|
20241203,183700,3962496870,8220,8220,8220,8220,0
|
|
20241203,183600,3962496870,8220,8220,8220,8220,0
|
|
20241203,183500,3962496870,8220,8220,8220,8220,0
|
|
20241203,183400,3962496870,8220,8220,8220,8220,0
|
|
20241203,183300,3962496870,8220,8220,8220,8220,0
|
|
20241203,183200,3962496870,8220,8220,8220,8220,0
|
|
20241203,183100,3962496870,8220,8220,8220,8220,0
|
|
20241203,183000,3962496870,8220,8220,8220,8220,0
|
|
20241203,182900,3962496870,8220,8220,8220,8220,0
|
|
20241203,182800,3962496870,8220,8220,8220,8220,0
|
|
20241203,182700,3962496870,8220,8220,8220,8220,0
|
|
20241203,182600,3962496870,8220,8220,8220,8220,0
|
|
20241203,182500,3962496870,8220,8220,8220,8220,0
|
|
20241203,182400,3962496870,8220,8220,8220,8220,0
|
|
20241203,182300,3962496870,8220,8220,8220,8220,0
|
|
20241203,182200,3962496870,8220,8220,8220,8220,0
|
|
20241203,182100,3962496870,8220,8220,8220,8220,0
|
|
20241203,182000,3962496870,8220,8220,8220,8220,0
|
|
20241203,181900,3962496870,8220,8220,8220,8220,0
|
|
20241203,181800,3962496870,8220,8220,8220,8220,0
|
|
20241203,181700,3962496870,8220,8220,8220,8220,0
|
|
20241203,181600,3962496870,8220,8220,8220,8220,0
|
|
20241203,181500,3962496870,8220,8220,8220,8220,0
|
|
20241203,181400,3962496870,8220,8220,8220,8220,0
|
|
20241203,181300,3962496870,8220,8220,8220,8220,0
|
|
20241203,181200,3962496870,8220,8220,8220,8220,0
|
|
20241203,181100,3962496870,8220,8220,8220,8220,0
|
|
20241203,181000,3962496870,8220,8220,8220,8220,0
|
|
20241203,180900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,180800,3962496870,8220,8220,8220,8220,0
|
|
20241203,180700,3962496870,8220,8220,8220,8220,0
|
|
20241203,180600,3962496870,8220,8220,8220,8220,0
|
|
20241203,180500,3962496870,8220,8220,8220,8220,0
|
|
20241203,180400,3962496870,8220,8220,8220,8220,0
|
|
20241203,180300,3962496870,8220,8220,8220,8220,0
|
|
20241203,180200,3962496870,8220,8220,8220,8220,0
|
|
20241203,180100,3962496870,8220,8220,8220,8220,0
|
|
20241203,180000,3962496870,8220,8220,8220,8220,0
|
|
20241203,175900,3962496870,8220,8220,8220,8220,0
|
|
20241203,175800,3962496870,8220,8220,8220,8220,0
|
|
20241203,175700,3962496870,8220,8220,8220,8220,0
|
|
20241203,175600,3962496870,8220,8220,8220,8220,0
|
|
20241203,175500,3962496870,8220,8220,8220,8220,0
|
|
20241203,175400,3962496870,8220,8220,8220,8220,0
|
|
20241203,175300,3962496870,8220,8220,8220,8220,0
|
|
20241203,175200,3962496870,8220,8220,8220,8220,0
|
|
20241203,175100,3962496870,8220,8220,8220,8220,0
|
|
20241203,175000,3962496870,8220,8220,8220,8220,0
|
|
20241203,174900,3962496870,8220,8220,8220,8220,0
|
|
20241203,174800,3962496870,8220,8220,8220,8220,0
|
|
20241203,174700,3962496870,8220,8220,8220,8220,0
|
|
20241203,174600,3962496870,8220,8220,8220,8220,0
|
|
20241203,174500,3962496870,8220,8220,8220,8220,0
|
|
20241203,174400,3962496870,8220,8220,8220,8220,0
|
|
20241203,174300,3962496870,8220,8220,8220,8220,0
|
|
20241203,174200,3962496870,8220,8220,8220,8220,0
|
|
20241203,174100,3962496870,8220,8220,8220,8220,0
|
|
20241203,174000,3962496870,8220,8220,8220,8220,0
|
|
20241203,173900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,173800,3962496870,8220,8220,8220,8220,0
|
|
20241203,173700,3962496870,8220,8220,8220,8220,0
|
|
20241203,173600,3962496870,8220,8220,8220,8220,0
|
|
20241203,173500,3962496870,8220,8220,8220,8220,0
|
|
20241203,173400,3962496870,8220,8220,8220,8220,0
|
|
20241203,173300,3962496870,8220,8220,8220,8220,0
|
|
20241203,173200,3962496870,8220,8220,8220,8220,0
|
|
20241203,173100,3962496870,8220,8220,8220,8220,0
|
|
20241203,173000,3962496870,8220,8220,8220,8220,0
|
|
20241203,172900,3962496870,8220,8220,8220,8220,0
|
|
20241203,172800,3962496870,8220,8220,8220,8220,0
|
|
20241203,172700,3962496870,8220,8220,8220,8220,0
|
|
20241203,172600,3962496870,8220,8220,8220,8220,0
|
|
20241203,172500,3962496870,8220,8220,8220,8220,0
|
|
20241203,172400,3962496870,8220,8220,8220,8220,0
|
|
20241203,172300,3962496870,8220,8220,8220,8220,0
|
|
20241203,172200,3962496870,8220,8220,8220,8220,0
|
|
20241203,172100,3962496870,8220,8220,8220,8220,0
|
|
20241203,172000,3962496870,8220,8220,8220,8220,0
|
|
20241203,171900,3962496870,8220,8220,8220,8220,0
|
|
20241203,171800,3962496870,8220,8220,8220,8220,0
|
|
20241203,171700,3962496870,8220,8220,8220,8220,0
|
|
20241203,171600,3962496870,8220,8220,8220,8220,0
|
|
20241203,171500,3962496870,8220,8220,8220,8220,0
|
|
20241203,171400,3962496870,8220,8220,8220,8220,0
|
|
20241203,171300,3962496870,8220,8220,8220,8220,0
|
|
20241203,171200,3962496870,8220,8220,8220,8220,0
|
|
20241203,171100,3962496870,8220,8220,8220,8220,0
|
|
20241203,171000,3962496870,8220,8220,8220,8220,0
|
|
20241203,170900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,170800,3962496870,8220,8220,8220,8220,0
|
|
20241203,170700,3962496870,8220,8220,8220,8220,0
|
|
20241203,170600,3962496870,8220,8220,8220,8220,0
|
|
20241203,170500,3962496870,8220,8220,8220,8220,0
|
|
20241203,170400,3962496870,8220,8220,8220,8220,0
|
|
20241203,170300,3962496870,8220,8220,8220,8220,0
|
|
20241203,170200,3962496870,8220,8220,8220,8220,0
|
|
20241203,170100,3962496870,8220,8220,8220,8220,0
|
|
20241203,170000,3962496870,8220,8220,8220,8220,0
|
|
20241203,165900,3962496870,8220,8220,8220,8220,0
|
|
20241203,165800,3962496870,8220,8220,8220,8220,0
|
|
20241203,165700,3962496870,8220,8220,8220,8220,0
|
|
20241203,165600,3962496870,8220,8220,8220,8220,0
|
|
20241203,165500,3962496870,8220,8220,8220,8220,0
|
|
20241203,165400,3962496870,8220,8220,8220,8220,0
|
|
20241203,165300,3962496870,8220,8220,8220,8220,0
|
|
20241203,165200,3962496870,8220,8220,8220,8220,0
|
|
20241203,165100,3962496870,8220,8220,8220,8220,0
|
|
20241203,165000,3962496870,8220,8220,8220,8220,0
|
|
20241203,164900,3962496870,8220,8220,8220,8220,0
|
|
20241203,164800,3962496870,8220,8220,8220,8220,0
|
|
20241203,164700,3962496870,8220,8220,8220,8220,0
|
|
20241203,164600,3962496870,8220,8220,8220,8220,0
|
|
20241203,164500,3962496870,8220,8220,8220,8220,0
|
|
20241203,164400,3962496870,8220,8220,8220,8220,0
|
|
20241203,164300,3962496870,8220,8220,8220,8220,0
|
|
20241203,164200,3962496870,8220,8220,8220,8220,0
|
|
20241203,164100,3962496870,8220,8220,8220,8220,0
|
|
20241203,164000,3962496870,8220,8220,8220,8220,0
|
|
20241203,163900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,163800,3962496870,8220,8220,8220,8220,0
|
|
20241203,163700,3962496870,8220,8220,8220,8220,0
|
|
20241203,163600,3962496870,8220,8220,8220,8220,0
|
|
20241203,163500,3962496870,8220,8220,8220,8220,0
|
|
20241203,163400,3962496870,8220,8220,8220,8220,0
|
|
20241203,163300,3962496870,8220,8220,8220,8220,0
|
|
20241203,163200,3962496870,8220,8220,8220,8220,0
|
|
20241203,163100,3962496870,8220,8220,8220,8220,0
|
|
20241203,163000,3962496870,8220,8220,8220,8220,0
|
|
20241203,162900,3962496870,8220,8220,8220,8220,0
|
|
20241203,162800,3962496870,8220,8220,8220,8220,0
|
|
20241203,162700,3962496870,8220,8220,8220,8220,0
|
|
20241203,162600,3962496870,8220,8220,8220,8220,0
|
|
20241203,162500,3962496870,8220,8220,8220,8220,0
|
|
20241203,162400,3962496870,8220,8220,8220,8220,0
|
|
20241203,162300,3962496870,8220,8220,8220,8220,0
|
|
20241203,162200,3962496870,8220,8220,8220,8220,0
|
|
20241203,162100,3962496870,8220,8220,8220,8220,0
|
|
20241203,162000,3962496870,8220,8220,8220,8220,0
|
|
20241203,161900,3962496870,8220,8220,8220,8220,0
|
|
20241203,161800,3962496870,8220,8220,8220,8220,0
|
|
20241203,161700,3962496870,8220,8220,8220,8220,0
|
|
20241203,161600,3962496870,8220,8220,8220,8220,0
|
|
20241203,161500,3962496870,8220,8220,8220,8220,0
|
|
20241203,161400,3962496870,8220,8220,8220,8220,0
|
|
20241203,161300,3962496870,8220,8220,8220,8220,0
|
|
20241203,161200,3962496870,8220,8220,8220,8220,0
|
|
20241203,161100,3962496870,8220,8220,8220,8220,0
|
|
20241203,161000,3962496870,8220,8220,8220,8220,0
|
|
20241203,160900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,160800,3962496870,8220,8220,8220,8220,0
|
|
20241203,160700,3962496870,8220,8220,8220,8220,0
|
|
20241203,160600,3962496870,8220,8220,8220,8220,0
|
|
20241203,160500,3962496870,8220,8220,8220,8220,0
|
|
20241203,160400,3962496870,8220,8220,8220,8220,0
|
|
20241203,160300,3962496870,8220,8220,8220,8220,0
|
|
20241203,160200,3962496870,8220,8220,8220,8220,0
|
|
20241203,160100,3962496870,8220,8220,8220,8220,0
|
|
20241203,160000,3962496870,8220,8220,8220,8220,0
|
|
20241203,155900,3962496870,8220,8220,8220,8220,0
|
|
20241203,155800,3962496870,8220,8220,8220,8220,0
|
|
20241203,155700,3962496870,8220,8220,8220,8220,0
|
|
20241203,155600,3962496870,8220,8220,8220,8220,0
|
|
20241203,155500,3962496870,8220,8220,8220,8220,0
|
|
20241203,155400,3962496870,8220,8220,8220,8220,0
|
|
20241203,155300,3962496870,8220,8220,8220,8220,0
|
|
20241203,155200,3962496870,8220,8220,8220,8220,0
|
|
20241203,155100,3962496870,8220,8220,8220,8220,0
|
|
20241203,155000,3962496870,8220,8220,8220,8220,0
|
|
20241203,154900,3962496870,8220,8220,8220,8220,0
|
|
20241203,154800,3962496870,8220,8220,8220,8220,0
|
|
20241203,154700,3962496870,8220,8220,8220,8220,0
|
|
20241203,154600,3962496870,8220,8220,8220,8220,0
|
|
20241203,154500,3962496870,8220,8220,8220,8220,0
|
|
20241203,154400,3962496870,8220,8220,8220,8220,0
|
|
20241203,154300,3962496870,8220,8220,8220,8220,0
|
|
20241203,154200,3962496870,8220,8220,8220,8220,0
|
|
20241203,154100,3962496870,8220,8220,8220,8220,0
|
|
20241203,154000,3962496870,8220,8220,8220,8220,0
|
|
20241203,153900,3962496870,8220,8220,8220,8220,14864
|
|
20241203,153800,3962496870,8220,8220,8220,8220,0
|
|
20241203,153700,3962496870,8220,8220,8220,8220,0
|
|
20241203,153600,3962496870,8220,8220,8220,8220,0
|
|
20241203,153500,3962496870,8220,8220,8220,8220,0
|
|
20241203,153400,3962496870,8220,8220,8220,8220,0
|
|
20241203,153300,3962496870,8220,8220,8220,8220,0
|
|
20241203,153200,3962496870,8220,8220,8220,8220,0
|
|
20241203,153100,3962496870,8220,8220,8220,8220,0
|
|
20241203,153000,3962496870,8220,8220,8220,8220,14864
|
|
20241203,152900,3840314790,8220,8220,8220,8220,0
|
|
20241203,152800,3840314790,8220,8220,8220,8220,0
|
|
20241203,152700,3840314790,8220,8220,8220,8220,0
|
|
20241203,152600,3840314790,8220,8220,8220,8220,0
|
|
20241203,152500,3840314790,8220,8220,8220,8220,0
|
|
20241203,152400,3840314790,8220,8220,8220,8220,0
|
|
20241203,152300,3840314790,8220,8220,8220,8220,0
|
|
20241203,152200,3840314790,8220,8220,8220,8220,0
|
|
20241203,152100,3840314790,8220,8220,8220,8220,0
|
|
20241203,152000,3840314790,8220,8220,8220,8220,0
|
|
20241203,151900,3840314790,8220,8210,8240,8210,3908
|
|
20241203,151800,3808226540,8210,8200,8230,8200,6370
|
|
20241203,151700,3755925050,8210,8200,8210,8200,710
|
|
20241203,151600,3750102110,8210,8210,8220,8200,4947
|
|
20241203,151500,3709491800,8210,8210,8220,8210,1913
|
|
20241203,151400,3693782810,8220,8210,8220,8210,1131
|
|
20241203,151300,3684491570,8210,8210,8220,8210,1014
|
|
20241203,151200,3676162940,8210,8220,8220,8210,1262
|
|
20241203,151100,3665794350,8210,8220,8220,8210,1442
|
|
20241203,151000,3653942930,8220,8220,8230,8220,596
|
|
20241203,150900,3649043550,8220,8220,8220,8210,1129
|
|
20241203,150800,3639768680,8210,8220,8230,8200,6613
|
|
20241203,150700,3585429440,8220,8220,8230,8220,2035
|
|
20241203,150600,3568684860,8230,8220,8230,8220,775
|
|
20241203,150500,3562310180,8230,8220,8230,8220,2495
|
|
20241203,150400,3541797420,8210,8210,8220,8210,939
|
|
20241203,150300,3534086390,8210,8230,8230,8210,1569
|
|
20241203,150200,3521182370,8240,8230,8240,8200,5319
|
|
20241203,150100,3477454110,8240,8230,8240,8230,584
|
|
20241203,150000,3472645460,8230,8260,8260,8230,4732
|
|
20241203,145900,3433588460,8260,8270,8270,8260,147
|
|
20241203,145800,3432373950,8270,8270,8280,8260,649
|
|
20241203,145700,3427006550,8280,8270,8280,8270,845
|
|
20241203,145600,3420017350,8270,8270,8280,8270,346
|
|
20241203,145500,3417154760,8270,8270,8280,8260,985
|
|
20241203,145400,3409006560,8270,8270,8280,8260,1885
|
|
20241203,145300,3393418600,8270,8260,8270,8260,434
|
|
20241203,145200,3389829520,8270,8260,8270,8260,162
|
|
20241203,145100,3388490200,8270,8270,8270,8270,258
|
|
20241203,145000,3386356540,8270,8260,8270,8260,108
|
|
20241203,144900,3385463910,8270,8270,8280,8270,214
|
|
20241203,144800,3383693860,8270,8260,8270,8250,790
|
|
20241203,144700,3377167920,8260,8270,8270,8250,1561
|
|
20241203,144600,3364275240,8270,8270,8270,8260,457
|
|
20241203,144500,3360497140,8270,8270,8280,8270,678
|
|
20241203,144400,3354889260,8280,8270,8280,8270,1746
|
|
20241203,144300,3340449570,8270,8270,8270,8260,1129
|
|
20241203,144200,3331114750,8270,8270,8270,8260,564
|
|
20241203,144100,3326455570,8270,8270,8270,8260,367
|
|
20241203,144000,3323422480,8260,8270,8270,8260,15
|
|
20241203,143900,3323298440,8270,8270,8270,8260,249
|
|
20241203,143800,3321240730,8260,8270,8270,8260,24
|
|
20241203,143700,3321042480,8270,8260,8270,8260,1402
|
|
20241203,143600,3309460620,8260,8260,8270,8260,82
|
|
20241203,143500,3308782740,8270,8280,8280,8260,601
|
|
20241203,143400,3303813240,8280,8280,8280,8260,1615
|
|
20241203,143300,3290446490,8270,8270,8270,8270,2704
|
|
20241203,143200,3268084410,8270,8270,8270,8270,84
|
|
20241203,143100,3267389730,8270,8270,8270,8250,1970
|
|
20241203,143000,3251119400,8270,8260,8270,8260,147
|
|
20241203,142900,3249903760,8260,8260,8270,8260,182
|
|
20241203,142800,3248398730,8260,8270,8270,8260,552
|
|
20241203,142700,3243837870,8270,8270,8270,8260,198
|
|
20241203,142600,3242201020,8270,8270,8270,8270,54
|
|
20241203,142500,3241754440,8270,8270,8270,8260,157
|
|
20241203,142400,3240457060,8270,8260,8270,8250,394
|
|
20241203,142300,3237204740,8270,8270,8270,8250,536
|
|
20241203,142200,3232778720,8260,8260,8260,8250,2992
|
|
20241203,142100,3208065680,8260,8270,8270,8260,745
|
|
20241203,142000,3201911170,8270,8270,8270,8250,1189
|
|
20241203,141900,3192081280,8260,8270,8270,8260,333
|
|
20241203,141800,3189330430,8250,8260,8270,8250,337
|
|
20241203,141700,3186547250,8260,8260,8270,8260,224
|
|
20241203,141600,3184696740,8270,8260,8270,8260,438
|
|
20241203,141500,3181078320,8270,8260,8270,8250,581
|
|
20241203,141400,3176279580,8260,8260,8260,8250,491
|
|
20241203,141300,3172225370,8270,8270,8270,8270,678
|
|
20241203,141200,3166618310,8270,8270,8270,8250,208
|
|
20241203,141100,3164899910,8260,8260,8270,8260,577
|
|
20241203,141000,3160133350,8270,8270,8270,8250,112
|
|
20241203,140900,3159208270,8270,8250,8270,8240,2117
|
|
20241203,140800,3141735750,8250,8250,8250,8250,38
|
|
20241203,140700,3141422250,8250,8250,8250,8250,345
|
|
20241203,140600,3138576000,8250,8250,8250,8240,111
|
|
20241203,140500,3137661020,8240,8240,8250,8240,170
|
|
20241203,140400,3136259670,8240,8240,8240,8230,555
|
|
20241203,140300,3131688130,8240,8240,8240,8230,289
|
|
20241203,140200,3129307350,8240,8230,8240,8230,132
|
|
20241203,140100,3128220450,8240,8240,8240,8230,199
|
|
20241203,140000,3126581360,8240,8240,8240,8240,155
|
|
20241203,135900,3125304160,8240,8240,8240,8230,325
|
|
20241203,135800,3122628860,8240,8240,8240,8230,319
|
|
20241203,135700,3120001770,8240,8250,8250,8240,83
|
|
20241203,135600,3119317580,8240,8250,8250,8240,217
|
|
20241203,135500,3117529230,8230,8260,8260,8230,4480
|
|
20241203,135400,3080589330,8260,8250,8260,8250,548
|
|
20241203,135300,3076066430,8250,8260,8260,8250,4
|
|
20241203,135200,3076033400,8250,8260,8260,8250,114
|
|
20241203,135100,3075091860,8250,8270,8270,8250,3086
|
|
20241203,135000,3049613050,8270,8270,8270,8260,717
|
|
20241203,134900,3043688460,8260,8270,8270,8260,379
|
|
20241203,134800,3040555300,8270,8270,8270,8260,2283
|
|
20241203,134700,3021676630,8270,8270,8270,8260,2205
|
|
20241203,134600,3003443090,8270,8260,8270,8260,177
|
|
20241203,134500,3001979340,8270,8270,8270,8270,71
|
|
20241203,134400,3001392170,8270,8270,8270,8270,184
|
|
20241203,134300,2999870490,8270,8270,8280,8270,1103
|
|
20241203,134200,2990747850,8280,8270,8280,8270,571
|
|
20241203,134100,2986023050,8270,8280,8280,8270,192
|
|
20241203,134000,2984434290,8280,8280,8280,8270,268
|
|
20241203,133900,2982215260,8270,8280,8280,8270,193
|
|
20241203,133800,2980617470,8280,8270,8280,8270,730
|
|
20241203,133700,2974574270,8280,8280,8280,8260,300
|
|
20241203,133600,2972091270,8280,8270,8280,8260,2526
|
|
20241203,133500,2951202580,8270,8280,8280,8270,231
|
|
20241203,133400,2949290820,8280,8270,8280,8260,436
|
|
20241203,133300,2945688420,8260,8270,8280,8260,510
|
|
20241203,133200,2941471070,8270,8280,8280,8270,320
|
|
20241203,133100,2938822930,8270,8260,8280,8260,1431
|
|
20241203,133000,2926989890,8260,8260,8270,8260,505
|
|
20241203,132900,2922817720,8260,8260,8260,8260,160
|
|
20241203,132800,2921496120,8260,8270,8270,8260,205
|
|
20241203,132700,2919802050,8270,8270,8270,8270,60
|
|
20241203,132600,2919305850,8250,8250,8260,8250,421
|
|
20241203,132500,2915830340,8260,8280,8280,8260,2344
|
|
20241203,132400,2896444310,8280,8280,8280,8270,264
|
|
20241203,132300,2894258450,8280,8270,8280,8270,305
|
|
20241203,132200,2891733160,8270,8270,8280,8260,1534
|
|
20241203,132100,2879047420,8270,8270,8270,8270,100
|
|
20241203,132000,2878220420,8270,8270,8270,8260,537
|
|
20241203,131900,2873781000,8270,8260,8270,8260,144
|
|
20241203,131800,2872590680,8260,8260,8270,8250,1777
|
|
20241203,131700,2857910790,8260,8260,8260,8250,245
|
|
20241203,131600,2855887110,8250,8250,8260,8250,970
|
|
20241203,131500,2847883430,8250,8250,8250,8240,350
|
|
20241203,131400,2844996650,8250,8250,8250,8250,203
|
|
20241203,131300,2843321900,8250,8250,8250,8240,330
|
|
20241203,131200,2840600010,8250,8250,8250,8240,241
|
|
20241203,131100,2838612070,8250,8250,8250,8240,432
|
|
20241203,131000,2835048690,8250,8250,8250,8240,382
|
|
20241203,130900,2831898080,8250,8240,8250,8240,305
|
|
20241203,130800,2829382910,8240,8250,8250,8240,131
|
|
20241203,130700,2828302300,8250,8250,8250,8250,54
|
|
20241203,130600,2827856800,8250,8260,8260,8240,1055
|
|
20241203,130500,2819154620,8260,8260,8260,8250,345
|
|
20241203,130400,2816305090,8250,8250,8250,8250,727
|
|
20241203,130300,2810307340,8250,8250,8250,8240,1759
|
|
20241203,130200,2795797370,8250,8250,8250,8250,54
|
|
20241203,130100,2795351870,8250,8250,8250,8250,534
|
|
20241203,130000,2790946370,8250,8250,8250,8250,27
|
|
20241203,125900,2790723620,8250,8250,8250,8250,127
|
|
20241203,125800,2789675870,8250,8250,8250,8240,215
|
|
20241203,125700,2787903730,8250,8260,8260,8240,2243
|
|
20241203,125600,2769399750,8250,8260,8260,8250,139
|
|
20241203,125500,2768252460,8260,8260,8260,8260,224
|
|
20241203,125400,2766402220,8260,8260,8260,8260,132
|
|
20241203,125300,2765311900,8260,8260,8270,8250,1404
|
|
20241203,125200,2753715250,8260,8260,8260,8260,212
|
|
20241203,125100,2751964130,8260,8260,8260,8250,134
|
|
20241203,125000,2750857390,8260,8260,8260,8250,326
|
|
20241203,124900,2748165430,8260,8260,8260,8250,149
|
|
20241203,124800,2746934720,8260,8260,8260,8250,156
|
|
20241203,124700,2745646300,8250,8250,8250,8240,1020
|
|
20241203,124600,2737231880,8250,8260,8260,8240,1231
|
|
20241203,124500,2727075960,8250,8250,8250,8240,325
|
|
20241203,124400,2724395430,8250,8250,8250,8250,93
|
|
20241203,124300,2723628180,8250,8250,8250,8240,424
|
|
20241203,124200,2720130970,8250,8250,8250,8250,223
|
|
20241203,124100,2718291220,8250,8250,8250,8250,132
|
|
20241203,124000,2717202220,8250,8250,8250,8240,345
|
|
20241203,123900,2714356690,8250,8240,8250,8240,156
|
|
20241203,123800,2713069910,8250,8250,8250,8250,27
|
|
20241203,123700,2712847160,8250,8250,8250,8240,187
|
|
20241203,123600,2711304420,8240,8240,8250,8240,246
|
|
20241203,123500,2709276840,8230,8210,8230,8210,870
|
|
20241203,123400,2702119560,8220,8230,8230,8220,2403
|
|
20241203,123300,2682352290,8230,8230,8240,8230,318
|
|
20241203,123200,2679734220,8230,8240,8250,8230,1207
|
|
20241203,123100,2669789220,8250,8250,8250,8250,104
|
|
20241203,123000,2668931220,8250,8250,8250,8240,839
|
|
20241203,122900,2662012140,8250,8240,8250,8230,1271
|
|
20241203,122800,2651534620,8250,8260,8260,8230,2798
|
|
20241203,122700,2628458530,8260,8260,8260,8260,92
|
|
20241203,122600,2627698610,8260,8250,8260,8250,166
|
|
20241203,122500,2626327600,8260,8260,8260,8260,95
|
|
20241203,122400,2625542900,8250,8250,8260,8250,2728
|
|
20241203,122300,2603036630,8240,8250,8250,8240,589
|
|
20241203,122200,2598178950,8250,8260,8260,8240,242
|
|
20241203,122100,2596183010,8260,8250,8260,8240,296
|
|
20241203,122000,2593741220,8250,8250,8250,8250,1
|
|
20241203,121900,2593732970,8250,8260,8260,8250,368
|
|
20241203,121800,2590693430,8260,8260,8260,8260,553
|
|
20241203,121700,2586125650,8260,8240,8260,8240,573
|
|
20241203,121600,2581398060,8250,8250,8250,8230,516
|
|
20241203,121500,2577145320,8240,8250,8250,8240,305
|
|
20241203,121400,2574631850,8240,8250,8250,8230,700
|
|
20241203,121300,2568865100,8250,8250,8250,8250,28
|
|
20241203,121200,2568634100,8250,8250,8250,8240,464
|
|
20241203,121100,2564807190,8250,8250,8250,8250,15
|
|
20241203,121000,2564683440,8250,8250,8250,8250,147
|
|
20241203,120900,2563470690,8250,8250,8250,8250,0
|
|
20241203,120800,2563470690,8250,8260,8260,8240,2730
|
|
20241203,120700,2540953040,8260,8260,8260,8250,209
|
|
20241203,120600,2539227410,8260,8260,8270,8260,1543
|
|
20241203,120500,2526480860,8260,8250,8260,8240,474
|
|
20241203,120400,2522570590,8250,8250,8260,8240,516
|
|
20241203,120300,2518313150,8250,8250,8250,8250,332
|
|
20241203,120200,2515574150,8250,8240,8250,8240,444
|
|
20241203,120100,2511911840,8240,8240,8240,8240,629
|
|
20241203,120000,2506728880,8230,8240,8240,8230,304
|
|
20241203,115900,2504224710,8230,8230,8240,8230,204
|
|
20241203,115800,2502545520,8230,8230,8230,8230,252
|
|
20241203,115700,2500471560,8230,8230,8230,8220,566
|
|
20241203,115600,2495813980,8230,8240,8250,8220,2279
|
|
20241203,115500,2477051000,8240,8230,8240,8230,244
|
|
20241203,115400,2475040450,8240,8240,8240,8240,683
|
|
20241203,115300,2469412530,8240,8240,8240,8240,89
|
|
20241203,115200,2468679170,8240,8240,8240,8240,269
|
|
20241203,115100,2466462610,8240,8240,8240,8230,149
|
|
20241203,115000,2465234900,8230,8230,8240,8230,1442
|
|
20241203,114900,2453366970,8230,8230,8230,8230,133
|
|
20241203,114800,2452272380,8230,8220,8230,8220,144
|
|
20241203,114700,2451087670,8230,8230,8230,8230,111
|
|
20241203,114600,2450174140,8220,8220,8230,8220,174
|
|
20241203,114500,2448742530,8220,8220,8230,8220,1798
|
|
20241203,114400,2433962690,8230,8220,8230,8220,286
|
|
20241203,114300,2431610000,8230,8220,8230,8220,93
|
|
20241203,114200,2430845490,8220,8240,8240,8220,1210
|
|
20241203,114100,2420886730,8240,8230,8240,8230,90
|
|
20241203,114000,2420145140,8240,8240,8240,8230,440
|
|
20241203,113900,2416521430,8240,8240,8240,8240,104
|
|
20241203,113800,2415664470,8240,8240,8250,8240,540
|
|
20241203,113700,2411213930,8250,8240,8250,8240,506
|
|
20241203,113600,2407043560,8240,8240,8240,8240,442
|
|
20241203,113500,2403401480,8240,8240,8240,8240,193
|
|
20241203,113400,2401811160,8240,8230,8240,8230,282
|
|
20241203,113300,2399490270,8230,8220,8230,8220,929
|
|
20241203,113200,2391849650,8220,8230,8230,8220,204
|
|
20241203,113100,2390171810,8220,8220,8220,8220,0
|
|
20241203,113000,2390171810,8220,8230,8230,8220,472
|
|
20241203,112900,2386288950,8220,8220,8280,8220,11618
|
|
20241203,112800,2290398090,8220,8230,8230,8210,2247
|
|
20241203,112700,2271923230,8240,8220,8240,8220,729
|
|
20241203,112600,2265930380,8220,8220,8220,8210,366
|
|
20241203,112500,2262923360,8220,8240,8240,8220,3598
|
|
20241203,112400,2233320200,8240,8240,8240,8240,307
|
|
20241203,112300,2230790520,8240,8240,8240,8230,819
|
|
20241203,112200,2224042690,8230,8250,8250,8230,787
|
|
20241203,112100,2217556510,8240,8240,8250,8240,413
|
|
20241203,112000,2214152310,8250,8240,8250,8240,199
|
|
20241203,111900,2212511640,8240,8230,8240,8230,537
|
|
20241203,111800,2208091860,8230,8230,8230,8230,342
|
|
20241203,111700,2205277200,8230,8220,8230,8220,604
|
|
20241203,111600,2200308110,8220,8230,8230,8220,221
|
|
20241203,111500,2198489380,8230,8220,8230,8220,437
|
|
20241203,111400,2194895030,8230,8230,8230,8230,27
|
|
20241203,111300,2194672820,8230,8220,8230,8220,192
|
|
20241203,111200,2193093660,8220,8230,8230,8220,1444
|
|
20241203,111100,2181215830,8240,8220,8250,8210,9848
|
|
20241203,111000,2100241740,8220,8220,8220,8220,189
|
|
20241203,110900,2098688160,8210,8230,8230,8210,2435
|
|
20241203,110800,2078677870,8220,8220,8230,8210,426
|
|
20241203,110700,2075175960,8220,8230,8230,8220,325
|
|
20241203,110600,2072503720,8220,8230,8230,8210,755
|
|
20241203,110500,2066295290,8220,8210,8220,8210,1311
|
|
20241203,110400,2055530790,8210,8210,8210,8210,178
|
|
20241203,110300,2054069410,8210,8210,8210,8200,364
|
|
20241203,110200,2051080990,8210,8210,8210,8210,120
|
|
20241203,110100,2050095790,8210,8200,8210,8200,557
|
|
20241203,110000,2045528120,8200,8200,8200,8200,82
|
|
20241203,105900,2044855720,8190,8180,8190,8180,2188
|
|
20241203,105800,2026937700,8190,8190,8190,8180,1108
|
|
20241203,105700,2017865590,8200,8200,8200,8190,449
|
|
20241203,105600,2014185720,8200,8200,8200,8190,473
|
|
20241203,105500,2010310690,8200,8200,8200,8200,123
|
|
20241203,105400,2009302090,8200,8200,8200,8200,235
|
|
20241203,105300,2007375090,8200,8200,8200,8190,378
|
|
20241203,105200,2004277240,8200,8200,8200,8200,466
|
|
20241203,105100,2000456040,8200,8190,8200,8190,131
|
|
20241203,105000,1999381890,8190,8210,8210,8190,1287
|
|
20241203,104900,1988823900,8210,8200,8210,8200,223
|
|
20241203,104800,1986994370,8210,8200,8210,8200,617
|
|
20241203,104700,1981934640,8210,8200,8210,8200,429
|
|
20241203,104600,1978413930,8210,8200,8210,8200,129
|
|
20241203,104500,1977355810,8210,8190,8210,8190,7
|
|
20241203,104400,1977298360,8210,8210,8210,8190,334
|
|
20241203,104300,1974558180,8210,8190,8220,8190,2424
|
|
20241203,104200,1954677630,8200,8200,8200,8180,298
|
|
20241203,104100,1952236270,8180,8180,8190,8170,2214
|
|
20241203,104000,1934124450,8180,8190,8190,8180,259
|
|
20241203,103900,1932005360,8190,8200,8200,8180,922
|
|
20241203,103800,1924457650,8200,8220,8220,8200,220
|
|
20241203,103700,1922653590,8220,8200,8220,8200,591
|
|
20241203,103600,1917807350,8180,8200,8200,8180,3811
|
|
20241203,103500,1886565680,8200,8200,8200,8190,1979
|
|
20241203,103400,1870339100,8210,8200,8210,8190,2016
|
|
20241203,103300,1853811060,8210,8220,8220,8200,1433
|
|
20241203,103200,1842045620,8210,8220,8220,8210,59
|
|
20241203,103100,1841560660,8220,8210,8220,8210,141
|
|
20241203,103000,1840401660,8220,8200,8220,8200,2
|
|
20241203,102900,1840385240,8210,8210,8220,8200,997
|
|
20241203,102800,1832194450,8210,8210,8210,8210,698
|
|
20241203,102700,1826463870,8210,8200,8210,8200,199
|
|
20241203,102600,1824830180,8200,8230,8230,8200,2165
|
|
20241203,102500,1807065330,8230,8230,8230,8210,2862
|
|
20241203,102400,1783542590,8230,8220,8230,8220,23
|
|
20241203,102300,1783353350,8220,8240,8240,8220,1865
|
|
20241203,102200,1768014070,8240,8240,8240,8240,669
|
|
20241203,102100,1762501510,8240,8260,8260,8240,1375
|
|
20241203,102000,1751158070,8260,8260,8260,8250,145
|
|
20241203,101900,1749960520,8260,8260,8260,8260,524
|
|
20241203,101800,1745632280,8260,8270,8270,8250,638
|
|
20241203,101700,1740365350,8260,8270,8270,8260,480
|
|
20241203,101600,1736396780,8270,8260,8270,8250,1077
|
|
20241203,101500,1727498840,8260,8230,8260,8210,3340
|
|
20241203,101400,1699984100,8240,8250,8250,8230,2105
|
|
20241203,101300,1682631640,8260,8260,8260,8250,1054
|
|
20241203,101200,1673926010,8260,8260,8270,8260,387
|
|
20241203,101100,1670726540,8260,8270,8270,8260,1492
|
|
20241203,101000,1658390110,8270,8260,8270,8260,2261
|
|
20241203,100900,1639696980,8260,8270,8280,8250,4750
|
|
20241203,100800,1600436850,8270,8270,8270,8260,1143
|
|
20241203,100700,1590984730,8260,8250,8260,8240,860
|
|
20241203,100600,1583885720,8250,8250,8250,8240,1094
|
|
20241203,100500,1574860960,8250,8220,8250,8220,3558
|
|
20241203,100400,1545581960,8250,8240,8250,8210,10655
|
|
20241203,100300,1457909340,8240,8230,8240,8220,3819
|
|
20241203,100200,1426493210,8220,8190,8230,8190,3133
|
|
20241203,100100,1400776890,8190,8210,8220,8190,3780
|
|
20241203,100000,1369783370,8210,8210,8220,8210,697
|
|
20241203,095900,1364059430,8210,8220,8230,8210,3857
|
|
20241203,095800,1332363680,8220,8200,8220,8200,4945
|
|
20241203,095700,1291729250,8210,8210,8210,8180,3561
|
|
20241203,095600,1262525310,8190,8210,8210,8190,2105
|
|
20241203,095500,1245265910,8210,8200,8210,8190,233
|
|
20241203,095400,1243354360,8200,8210,8210,8200,979
|
|
20241203,095300,1235322760,8210,8190,8210,8190,804
|
|
20241203,095200,1228733970,8180,8200,8200,8180,1308
|
|
20241203,095100,1218025150,8200,8200,8200,8200,103
|
|
20241203,095000,1217180550,8210,8210,8210,8190,5580
|
|
20241203,094900,1171436570,8220,8210,8220,8200,5348
|
|
20241203,094800,1127556940,8200,8190,8210,8190,9222
|
|
20241203,094700,1051934040,8190,8190,8200,8180,1295
|
|
20241203,094600,1041330210,8180,8190,8190,8180,1684
|
|
20241203,094500,1027539510,8190,8180,8190,8180,5135
|
|
20241203,094400,985514220,8180,8190,8190,8170,783
|
|
20241203,094300,979110290,8190,8140,8190,8140,7148
|
|
20241203,094200,920688450,8160,8150,8160,8130,5232
|
|
20241203,094100,878039480,8150,8150,8150,8120,4882
|
|
20241203,094000,838343860,8150,8150,8160,8150,1605
|
|
20241203,093900,825263030,8150,8150,8150,8150,123
|
|
20241203,093800,824260580,8150,8150,8150,8150,107
|
|
20241203,093700,823388530,8150,8140,8150,8140,522
|
|
20241203,093600,819136830,8150,8140,8150,8140,1802
|
|
20241203,093500,804450640,8150,8160,8160,8150,931
|
|
20241203,093400,796860150,8150,8160,8160,8150,684
|
|
20241203,093300,791282490,8160,8120,8160,8120,4178
|
|
20241203,093200,757294260,8120,8100,8120,8100,273
|
|
20241203,093100,755080230,8100,8120,8120,8100,724
|
|
20241203,093000,749202880,8120,8120,8140,8120,1863
|
|
20241203,092900,734070340,8120,8110,8120,8110,1222
|
|
20241203,092800,724152610,8110,8120,8130,8110,993
|
|
20241203,092700,716089810,8120,8120,8120,8120,840
|
|
20241203,092600,709269010,8130,8150,8160,8130,2339
|
|
20241203,092500,690229560,8150,8130,8160,8120,6960
|
|
20241203,092400,633604160,8130,8120,8130,8120,166
|
|
20241203,092300,632255000,8120,8130,8130,8120,1062
|
|
20241203,092200,623627710,8120,8110,8130,8090,2971
|
|
20241203,092100,599542370,8110,8080,8110,8070,6387
|
|
20241203,092000,547856600,8080,8100,8100,8080,3292
|
|
20241203,091900,521206940,8100,8090,8100,8070,3751
|
|
20241203,091800,490890880,8090,8090,8090,8060,3883
|
|
20241203,091700,459522140,8090,8090,8100,8080,1999
|
|
20241203,091600,443349940,8090,8070,8090,8060,2021
|
|
20241203,091500,427037790,8070,8080,8080,8060,711
|
|
20241203,091400,421300760,8070,8070,8080,8070,3085
|
|
20241203,091300,396403930,8070,8060,8070,8060,1591
|
|
20241203,091200,383578320,8060,8050,8060,8040,5476
|
|
20241203,091100,339494280,8050,8040,8050,8040,1741
|
|
20241203,091000,325492070,8040,8040,8050,8030,1636
|
|
20241203,090900,312336850,8040,8030,8040,8030,1184
|
|
20241203,090800,302819420,8040,8020,8040,8020,1167
|
|
20241203,090700,293439580,8040,8030,8040,8010,1771
|
|
20241203,090600,279235610,8030,8010,8040,8010,2427
|
|
20241203,090500,259764030,8000,8010,8010,8000,1030
|
|
20241203,090400,251517610,8010,7980,8020,7980,2431
|
|
20241203,090300,232093550,7980,7990,8000,7970,2938
|
|
20241203,090200,208636130,7980,8020,8030,7980,1186
|
|
20241203,090100,199145410,8000,8010,8070,7970,7946
|
|
20241203,090000,135590610,8010,7980,8100,7980,16950
|