673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,200900,3969938450,8000,8000,8000,8000,0
|
|
20241206,200800,3969938450,8000,8000,8000,8000,0
|
|
20241206,200700,3969938450,8000,8000,8000,8000,0
|
|
20241206,200600,3969938450,8000,8000,8000,8000,0
|
|
20241206,200500,3969938450,8000,8000,8000,8000,0
|
|
20241206,200400,3969938450,8000,8000,8000,8000,0
|
|
20241206,200300,3969938450,8000,8000,8000,8000,0
|
|
20241206,200200,3969938450,8000,8000,8000,8000,0
|
|
20241206,200100,3969938450,8000,8000,8000,8000,0
|
|
20241206,200000,3969938450,8000,8000,8000,8000,0
|
|
20241206,195900,3969938450,8000,8000,8000,8000,0
|
|
20241206,195800,3969938450,8000,8000,8000,8000,0
|
|
20241206,195700,3969938450,8000,8000,8000,8000,0
|
|
20241206,195600,3969938450,8000,8000,8000,8000,0
|
|
20241206,195500,3969938450,8000,8000,8000,8000,0
|
|
20241206,195400,3969938450,8000,8000,8000,8000,0
|
|
20241206,195300,3969938450,8000,8000,8000,8000,0
|
|
20241206,195200,3969938450,8000,8000,8000,8000,0
|
|
20241206,195100,3969938450,8000,8000,8000,8000,0
|
|
20241206,195000,3969938450,8000,8000,8000,8000,0
|
|
20241206,194900,3969938450,8000,8000,8000,8000,0
|
|
20241206,194800,3969938450,8000,8000,8000,8000,0
|
|
20241206,194700,3969938450,8000,8000,8000,8000,0
|
|
20241206,194600,3969938450,8000,8000,8000,8000,0
|
|
20241206,194500,3969938450,8000,8000,8000,8000,0
|
|
20241206,194400,3969938450,8000,8000,8000,8000,0
|
|
20241206,194300,3969938450,8000,8000,8000,8000,0
|
|
20241206,194200,3969938450,8000,8000,8000,8000,0
|
|
20241206,194100,3969938450,8000,8000,8000,8000,0
|
|
20241206,194000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,193900,3969938450,8000,8000,8000,8000,0
|
|
20241206,193800,3969938450,8000,8000,8000,8000,0
|
|
20241206,193700,3969938450,8000,8000,8000,8000,0
|
|
20241206,193600,3969938450,8000,8000,8000,8000,0
|
|
20241206,193500,3969938450,8000,8000,8000,8000,0
|
|
20241206,193400,3969938450,8000,8000,8000,8000,0
|
|
20241206,193300,3969938450,8000,8000,8000,8000,0
|
|
20241206,193200,3969938450,8000,8000,8000,8000,0
|
|
20241206,193100,3969938450,8000,8000,8000,8000,0
|
|
20241206,193000,3969938450,8000,8000,8000,8000,0
|
|
20241206,192900,3969938450,8000,8000,8000,8000,0
|
|
20241206,192800,3969938450,8000,8000,8000,8000,0
|
|
20241206,192700,3969938450,8000,8000,8000,8000,0
|
|
20241206,192600,3969938450,8000,8000,8000,8000,0
|
|
20241206,192500,3969938450,8000,8000,8000,8000,0
|
|
20241206,192400,3969938450,8000,8000,8000,8000,0
|
|
20241206,192300,3969938450,8000,8000,8000,8000,0
|
|
20241206,192200,3969938450,8000,8000,8000,8000,0
|
|
20241206,192100,3969938450,8000,8000,8000,8000,0
|
|
20241206,192000,3969938450,8000,8000,8000,8000,0
|
|
20241206,191900,3969938450,8000,8000,8000,8000,0
|
|
20241206,191800,3969938450,8000,8000,8000,8000,0
|
|
20241206,191700,3969938450,8000,8000,8000,8000,0
|
|
20241206,191600,3969938450,8000,8000,8000,8000,0
|
|
20241206,191500,3969938450,8000,8000,8000,8000,0
|
|
20241206,191400,3969938450,8000,8000,8000,8000,0
|
|
20241206,191300,3969938450,8000,8000,8000,8000,0
|
|
20241206,191200,3969938450,8000,8000,8000,8000,0
|
|
20241206,191100,3969938450,8000,8000,8000,8000,0
|
|
20241206,191000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,190900,3969938450,8000,8000,8000,8000,0
|
|
20241206,190800,3969938450,8000,8000,8000,8000,0
|
|
20241206,190700,3969938450,8000,8000,8000,8000,0
|
|
20241206,190600,3969938450,8000,8000,8000,8000,0
|
|
20241206,190500,3969938450,8000,8000,8000,8000,0
|
|
20241206,190400,3969938450,8000,8000,8000,8000,0
|
|
20241206,190300,3969938450,8000,8000,8000,8000,0
|
|
20241206,190200,3969938450,8000,8000,8000,8000,0
|
|
20241206,190100,3969938450,8000,8000,8000,8000,0
|
|
20241206,190000,3969938450,8000,8000,8000,8000,0
|
|
20241206,185900,3969938450,8000,8000,8000,8000,0
|
|
20241206,185800,3969938450,8000,8000,8000,8000,0
|
|
20241206,185700,3969938450,8000,8000,8000,8000,0
|
|
20241206,185600,3969938450,8000,8000,8000,8000,0
|
|
20241206,185500,3969938450,8000,8000,8000,8000,0
|
|
20241206,185400,3969938450,8000,8000,8000,8000,0
|
|
20241206,185300,3969938450,8000,8000,8000,8000,0
|
|
20241206,185200,3969938450,8000,8000,8000,8000,0
|
|
20241206,185100,3969938450,8000,8000,8000,8000,0
|
|
20241206,185000,3969938450,8000,8000,8000,8000,0
|
|
20241206,184900,3969938450,8000,8000,8000,8000,0
|
|
20241206,184800,3969938450,8000,8000,8000,8000,0
|
|
20241206,184700,3969938450,8000,8000,8000,8000,0
|
|
20241206,184600,3969938450,8000,8000,8000,8000,0
|
|
20241206,184500,3969938450,8000,8000,8000,8000,0
|
|
20241206,184400,3969938450,8000,8000,8000,8000,0
|
|
20241206,184300,3969938450,8000,8000,8000,8000,0
|
|
20241206,184200,3969938450,8000,8000,8000,8000,0
|
|
20241206,184100,3969938450,8000,8000,8000,8000,0
|
|
20241206,184000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,183900,3969938450,8000,8000,8000,8000,0
|
|
20241206,183800,3969938450,8000,8000,8000,8000,0
|
|
20241206,183700,3969938450,8000,8000,8000,8000,0
|
|
20241206,183600,3969938450,8000,8000,8000,8000,0
|
|
20241206,183500,3969938450,8000,8000,8000,8000,0
|
|
20241206,183400,3969938450,8000,8000,8000,8000,0
|
|
20241206,183300,3969938450,8000,8000,8000,8000,0
|
|
20241206,183200,3969938450,8000,8000,8000,8000,0
|
|
20241206,183100,3969938450,8000,8000,8000,8000,0
|
|
20241206,183000,3969938450,8000,8000,8000,8000,0
|
|
20241206,182900,3969938450,8000,8000,8000,8000,0
|
|
20241206,182800,3969938450,8000,8000,8000,8000,0
|
|
20241206,182700,3969938450,8000,8000,8000,8000,0
|
|
20241206,182600,3969938450,8000,8000,8000,8000,0
|
|
20241206,182500,3969938450,8000,8000,8000,8000,0
|
|
20241206,182400,3969938450,8000,8000,8000,8000,0
|
|
20241206,182300,3969938450,8000,8000,8000,8000,0
|
|
20241206,182200,3969938450,8000,8000,8000,8000,0
|
|
20241206,182100,3969938450,8000,8000,8000,8000,0
|
|
20241206,182000,3969938450,8000,8000,8000,8000,0
|
|
20241206,181900,3969938450,8000,8000,8000,8000,0
|
|
20241206,181800,3969938450,8000,8000,8000,8000,0
|
|
20241206,181700,3969938450,8000,8000,8000,8000,0
|
|
20241206,181600,3969938450,8000,8000,8000,8000,0
|
|
20241206,181500,3969938450,8000,8000,8000,8000,0
|
|
20241206,181400,3969938450,8000,8000,8000,8000,0
|
|
20241206,181300,3969938450,8000,8000,8000,8000,0
|
|
20241206,181200,3969938450,8000,8000,8000,8000,0
|
|
20241206,181100,3969938450,8000,8000,8000,8000,0
|
|
20241206,181000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,180900,3969938450,8000,8000,8000,8000,0
|
|
20241206,180800,3969938450,8000,8000,8000,8000,0
|
|
20241206,180700,3969938450,8000,8000,8000,8000,0
|
|
20241206,180600,3969938450,8000,8000,8000,8000,0
|
|
20241206,180500,3969938450,8000,8000,8000,8000,0
|
|
20241206,180400,3969938450,8000,8000,8000,8000,0
|
|
20241206,180300,3969938450,8000,8000,8000,8000,0
|
|
20241206,180200,3969938450,8000,8000,8000,8000,0
|
|
20241206,180100,3969938450,8000,8000,8000,8000,0
|
|
20241206,180000,3969938450,8000,8000,8000,8000,0
|
|
20241206,175900,3969938450,8000,8000,8000,8000,0
|
|
20241206,175800,3969938450,8000,8000,8000,8000,0
|
|
20241206,175700,3969938450,8000,8000,8000,8000,0
|
|
20241206,175600,3969938450,8000,8000,8000,8000,0
|
|
20241206,175500,3969938450,8000,8000,8000,8000,0
|
|
20241206,175400,3969938450,8000,8000,8000,8000,0
|
|
20241206,175300,3969938450,8000,8000,8000,8000,0
|
|
20241206,175200,3969938450,8000,8000,8000,8000,0
|
|
20241206,175100,3969938450,8000,8000,8000,8000,0
|
|
20241206,175000,3969938450,8000,8000,8000,8000,0
|
|
20241206,174900,3969938450,8000,8000,8000,8000,0
|
|
20241206,174800,3969938450,8000,8000,8000,8000,0
|
|
20241206,174700,3969938450,8000,8000,8000,8000,0
|
|
20241206,174600,3969938450,8000,8000,8000,8000,0
|
|
20241206,174500,3969938450,8000,8000,8000,8000,0
|
|
20241206,174400,3969938450,8000,8000,8000,8000,0
|
|
20241206,174300,3969938450,8000,8000,8000,8000,0
|
|
20241206,174200,3969938450,8000,8000,8000,8000,0
|
|
20241206,174100,3969938450,8000,8000,8000,8000,0
|
|
20241206,174000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,173900,3969938450,8000,8000,8000,8000,0
|
|
20241206,173800,3969938450,8000,8000,8000,8000,0
|
|
20241206,173700,3969938450,8000,8000,8000,8000,0
|
|
20241206,173600,3969938450,8000,8000,8000,8000,0
|
|
20241206,173500,3969938450,8000,8000,8000,8000,0
|
|
20241206,173400,3969938450,8000,8000,8000,8000,0
|
|
20241206,173300,3969938450,8000,8000,8000,8000,0
|
|
20241206,173200,3969938450,8000,8000,8000,8000,0
|
|
20241206,173100,3969938450,8000,8000,8000,8000,0
|
|
20241206,173000,3969938450,8000,8000,8000,8000,0
|
|
20241206,172900,3969938450,8000,8000,8000,8000,0
|
|
20241206,172800,3969938450,8000,8000,8000,8000,0
|
|
20241206,172700,3969938450,8000,8000,8000,8000,0
|
|
20241206,172600,3969938450,8000,8000,8000,8000,0
|
|
20241206,172500,3969938450,8000,8000,8000,8000,0
|
|
20241206,172400,3969938450,8000,8000,8000,8000,0
|
|
20241206,172300,3969938450,8000,8000,8000,8000,0
|
|
20241206,172200,3969938450,8000,8000,8000,8000,0
|
|
20241206,172100,3969938450,8000,8000,8000,8000,0
|
|
20241206,172000,3969938450,8000,8000,8000,8000,0
|
|
20241206,171900,3969938450,8000,8000,8000,8000,0
|
|
20241206,171800,3969938450,8000,8000,8000,8000,0
|
|
20241206,171700,3969938450,8000,8000,8000,8000,0
|
|
20241206,171600,3969938450,8000,8000,8000,8000,0
|
|
20241206,171500,3969938450,8000,8000,8000,8000,0
|
|
20241206,171400,3969938450,8000,8000,8000,8000,0
|
|
20241206,171300,3969938450,8000,8000,8000,8000,0
|
|
20241206,171200,3969938450,8000,8000,8000,8000,0
|
|
20241206,171100,3969938450,8000,8000,8000,8000,0
|
|
20241206,171000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,170900,3969938450,8000,8000,8000,8000,0
|
|
20241206,170800,3969938450,8000,8000,8000,8000,0
|
|
20241206,170700,3969938450,8000,8000,8000,8000,0
|
|
20241206,170600,3969938450,8000,8000,8000,8000,0
|
|
20241206,170500,3969938450,8000,8000,8000,8000,0
|
|
20241206,170400,3969938450,8000,8000,8000,8000,0
|
|
20241206,170300,3969938450,8000,8000,8000,8000,0
|
|
20241206,170200,3969938450,8000,8000,8000,8000,0
|
|
20241206,170100,3969938450,8000,8000,8000,8000,0
|
|
20241206,170000,3969938450,8000,8000,8000,8000,0
|
|
20241206,165900,3969938450,8000,8000,8000,8000,0
|
|
20241206,165800,3969938450,8000,8000,8000,8000,0
|
|
20241206,165700,3969938450,8000,8000,8000,8000,0
|
|
20241206,165600,3969938450,8000,8000,8000,8000,0
|
|
20241206,165500,3969938450,8000,8000,8000,8000,0
|
|
20241206,165400,3969938450,8000,8000,8000,8000,0
|
|
20241206,165300,3969938450,8000,8000,8000,8000,0
|
|
20241206,165200,3969938450,8000,8000,8000,8000,0
|
|
20241206,165100,3969938450,8000,8000,8000,8000,0
|
|
20241206,165000,3969938450,8000,8000,8000,8000,0
|
|
20241206,164900,3969938450,8000,8000,8000,8000,0
|
|
20241206,164800,3969938450,8000,8000,8000,8000,0
|
|
20241206,164700,3969938450,8000,8000,8000,8000,0
|
|
20241206,164600,3969938450,8000,8000,8000,8000,0
|
|
20241206,164500,3969938450,8000,8000,8000,8000,0
|
|
20241206,164400,3969938450,8000,8000,8000,8000,0
|
|
20241206,164300,3969938450,8000,8000,8000,8000,0
|
|
20241206,164200,3969938450,8000,8000,8000,8000,0
|
|
20241206,164100,3969938450,8000,8000,8000,8000,0
|
|
20241206,164000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,163900,3969938450,8000,8000,8000,8000,0
|
|
20241206,163800,3969938450,8000,8000,8000,8000,0
|
|
20241206,163700,3969938450,8000,8000,8000,8000,0
|
|
20241206,163600,3969938450,8000,8000,8000,8000,0
|
|
20241206,163500,3969938450,8000,8000,8000,8000,0
|
|
20241206,163400,3969938450,8000,8000,8000,8000,0
|
|
20241206,163300,3969938450,8000,8000,8000,8000,0
|
|
20241206,163200,3969938450,8000,8000,8000,8000,0
|
|
20241206,163100,3969938450,8000,8000,8000,8000,0
|
|
20241206,163000,3969938450,8000,8000,8000,8000,0
|
|
20241206,162900,3969938450,8000,8000,8000,8000,0
|
|
20241206,162800,3969938450,8000,8000,8000,8000,0
|
|
20241206,162700,3969938450,8000,8000,8000,8000,0
|
|
20241206,162600,3969938450,8000,8000,8000,8000,0
|
|
20241206,162500,3969938450,8000,8000,8000,8000,0
|
|
20241206,162400,3969938450,8000,8000,8000,8000,0
|
|
20241206,162300,3969938450,8000,8000,8000,8000,0
|
|
20241206,162200,3969938450,8000,8000,8000,8000,0
|
|
20241206,162100,3969938450,8000,8000,8000,8000,0
|
|
20241206,162000,3969938450,8000,8000,8000,8000,0
|
|
20241206,161900,3969938450,8000,8000,8000,8000,0
|
|
20241206,161800,3969938450,8000,8000,8000,8000,0
|
|
20241206,161700,3969938450,8000,8000,8000,8000,0
|
|
20241206,161600,3969938450,8000,8000,8000,8000,0
|
|
20241206,161500,3969938450,8000,8000,8000,8000,0
|
|
20241206,161400,3969938450,8000,8000,8000,8000,0
|
|
20241206,161300,3969938450,8000,8000,8000,8000,0
|
|
20241206,161200,3969938450,8000,8000,8000,8000,0
|
|
20241206,161100,3969938450,8000,8000,8000,8000,0
|
|
20241206,161000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,160900,3969938450,8000,8000,8000,8000,0
|
|
20241206,160800,3969938450,8000,8000,8000,8000,0
|
|
20241206,160700,3969938450,8000,8000,8000,8000,0
|
|
20241206,160600,3969938450,8000,8000,8000,8000,0
|
|
20241206,160500,3969938450,8000,8000,8000,8000,0
|
|
20241206,160400,3969938450,8000,8000,8000,8000,0
|
|
20241206,160300,3969938450,8000,8000,8000,8000,0
|
|
20241206,160200,3969938450,8000,8000,8000,8000,0
|
|
20241206,160100,3969938450,8000,8000,8000,8000,0
|
|
20241206,160000,3969938450,8000,8000,8000,8000,0
|
|
20241206,155900,3969938450,8000,8000,8000,8000,0
|
|
20241206,155800,3969938450,8000,8000,8000,8000,0
|
|
20241206,155700,3969938450,8000,8000,8000,8000,0
|
|
20241206,155600,3969938450,8000,8000,8000,8000,0
|
|
20241206,155500,3969938450,8000,8000,8000,8000,0
|
|
20241206,155400,3969938450,8000,8000,8000,8000,0
|
|
20241206,155300,3969938450,8000,8000,8000,8000,0
|
|
20241206,155200,3969938450,8000,8000,8000,8000,0
|
|
20241206,155100,3969938450,8000,8000,8000,8000,0
|
|
20241206,155000,3969938450,8000,8000,8000,8000,0
|
|
20241206,154900,3969938450,8000,8000,8000,8000,0
|
|
20241206,154800,3969938450,8000,8000,8000,8000,0
|
|
20241206,154700,3969938450,8000,8000,8000,8000,0
|
|
20241206,154600,3969938450,8000,8000,8000,8000,0
|
|
20241206,154500,3969938450,8000,8000,8000,8000,0
|
|
20241206,154400,3969938450,8000,8000,8000,8000,0
|
|
20241206,154300,3969938450,8000,8000,8000,8000,0
|
|
20241206,154200,3969938450,8000,8000,8000,8000,0
|
|
20241206,154100,3969938450,8000,8000,8000,8000,0
|
|
20241206,154000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,153900,3969938450,8000,8000,8000,8000,0
|
|
20241206,153800,3969938450,8000,8000,8000,8000,0
|
|
20241206,153700,3969938450,8000,8000,8000,8000,0
|
|
20241206,153600,3969938450,8000,8000,8000,8000,0
|
|
20241206,153500,3969938450,8000,8000,8000,8000,0
|
|
20241206,153400,3969938450,8000,8000,8000,8000,0
|
|
20241206,153300,3969938450,8000,8000,8000,8000,0
|
|
20241206,153200,3969938450,8000,8000,8000,8000,0
|
|
20241206,153100,3969938450,8000,8000,8000,8000,0
|
|
20241206,153000,3969938450,8000,8000,8000,8000,19533
|
|
20241206,152900,3813674450,8020,8020,8020,8020,0
|
|
20241206,152800,3813674450,8020,8020,8020,8020,0
|
|
20241206,152700,3813674450,8020,8020,8020,8020,0
|
|
20241206,152600,3813674450,8020,8020,8020,8020,0
|
|
20241206,152500,3813674450,8020,8020,8020,8020,0
|
|
20241206,152400,3813674450,8020,8020,8020,8020,0
|
|
20241206,152300,3813674450,8020,8020,8020,8020,0
|
|
20241206,152200,3813674450,8020,8020,8020,8020,0
|
|
20241206,152100,3813674450,8020,8020,8020,8020,0
|
|
20241206,152000,3813674450,8020,8020,8020,8020,0
|
|
20241206,151900,3813674450,8020,8020,8020,7990,3178
|
|
20241206,151800,3788210260,7990,7980,8020,7980,1995
|
|
20241206,151700,3772250540,7980,7980,7990,7970,1319
|
|
20241206,151600,3761722120,7970,7960,7980,7960,750
|
|
20241206,151500,3755744190,7960,7930,7960,7930,1605
|
|
20241206,151400,3742982150,7930,7920,7940,7920,1400
|
|
20241206,151300,3731877470,7930,7940,7940,7920,1933
|
|
20241206,151200,3716546980,7940,7920,7950,7920,839
|
|
20241206,151100,3709884360,7930,7960,7960,7920,2671
|
|
20241206,151000,3688646750,7960,7960,7960,7960,587
|
|
20241206,150900,3683974230,7970,7960,7980,7960,855
|
|
20241206,150800,3677157900,7960,7990,8000,7950,3278
|
|
20241206,150700,3651013200,7990,8000,8000,7990,1906
|
|
20241206,150600,3635769130,8000,8010,8020,8000,2985
|
|
20241206,150500,3611858820,8020,8020,8020,8020,10
|
|
20241206,150400,3611778620,8020,8010,8020,8010,99
|
|
20241206,150300,3610985360,8010,8020,8020,8010,1657
|
|
20241206,150200,3597701740,8030,8030,8040,8030,1351
|
|
20241206,150100,3586852840,8030,8010,8030,8010,575
|
|
20241206,150000,3582239710,8030,8040,8040,8010,2639
|
|
20241206,145900,3561052950,8030,8030,8030,8020,2474
|
|
20241206,145800,3541208270,8020,8020,8030,8010,3937
|
|
20241206,145700,3509608200,8020,8010,8020,8000,2671
|
|
20241206,145600,3488206500,8010,7980,8010,7980,2549
|
|
20241206,145500,3467830320,7960,8000,8000,7960,1807
|
|
20241206,145400,3453409560,7990,7980,7990,7980,2654
|
|
20241206,145300,3432212810,7970,7960,7970,7960,681
|
|
20241206,145200,3426790230,7970,7970,7970,7960,664
|
|
20241206,145100,3421499160,7960,7970,7970,7960,693
|
|
20241206,145000,3415982800,7960,7960,7960,7960,1
|
|
20241206,144900,3415974840,7970,7960,7970,7960,400
|
|
20241206,144800,3412787940,7960,7960,7960,7960,40
|
|
20241206,144700,3412469540,7950,7950,7950,7950,150
|
|
20241206,144600,3411277040,7970,7960,7970,7960,1430
|
|
20241206,144500,3399894230,7950,7960,7970,7950,1613
|
|
20241206,144400,3387055920,7970,7960,7970,7960,232
|
|
20241206,144300,3385207710,7970,7970,7970,7970,100
|
|
20241206,144200,3384410710,7970,7960,7970,7950,433
|
|
20241206,144100,3380962030,7970,7970,7970,7970,619
|
|
20241206,144000,3376028600,7980,7980,7980,7980,0
|
|
20241206,143900,3376028600,7980,7980,7980,7970,155
|
|
20241206,143800,3374791900,7980,7970,7980,7970,1129
|
|
20241206,143700,3365792460,7980,7950,7980,7950,3796
|
|
20241206,143600,3335573170,7960,7950,7960,7950,572
|
|
20241206,143500,3331025760,7950,7950,7950,7950,555
|
|
20241206,143400,3326613510,7950,7950,7950,7950,30
|
|
20241206,143300,3326375010,7950,7960,7960,7950,205
|
|
20241206,143200,3324745210,7960,7960,7960,7960,0
|
|
20241206,143100,3324745210,7960,7950,7960,7950,299
|
|
20241206,143000,3322367410,7960,7960,7960,7950,502
|
|
20241206,142900,3318372220,7960,7980,7980,7960,1845
|
|
20241206,142800,3303659700,7980,7980,7980,7980,334
|
|
20241206,142700,3300994380,7980,7980,7980,7980,107
|
|
20241206,142600,3300140520,7980,7980,7980,7980,100
|
|
20241206,142500,3299342520,7980,7980,7980,7980,2317
|
|
20241206,142400,3280852860,7970,7970,7970,7970,483
|
|
20241206,142300,3277003350,7970,7970,7970,7970,436
|
|
20241206,142200,3273528430,7970,7950,7970,7950,1308
|
|
20241206,142100,3263111210,7950,7950,7970,7950,3364
|
|
20241206,142000,3236350810,7950,7940,7950,7940,979
|
|
20241206,141900,3228577540,7930,7910,7930,7910,2596
|
|
20241206,141800,3208007280,7920,7910,7920,7910,473
|
|
20241206,141700,3204264220,7910,7890,7910,7890,6534
|
|
20241206,141600,3152633830,7890,7890,7890,7860,2146
|
|
20241206,141500,3135741980,7880,7890,7890,7880,119
|
|
20241206,141400,3134803990,7880,7880,7890,7880,292
|
|
20241206,141300,3132503020,7880,7890,7890,7880,69
|
|
20241206,141200,3131958800,7890,7890,7890,7890,326
|
|
20241206,141100,3129386660,7890,7890,7890,7890,155
|
|
20241206,141000,3128163710,7880,7880,7880,7880,772
|
|
20241206,140900,3122080350,7880,7880,7880,7880,1583
|
|
20241206,140800,3109606310,7870,7870,7870,7870,56
|
|
20241206,140700,3109165590,7870,7870,7870,7870,138
|
|
20241206,140600,3108079530,7870,7870,7870,7870,150
|
|
20241206,140500,3106899030,7880,7870,7880,7870,103
|
|
20241206,140400,3106088050,7860,7860,7860,7860,93
|
|
20241206,140300,3105357070,7860,7870,7870,7860,550
|
|
20241206,140200,3101033570,7870,7870,7870,7870,402
|
|
20241206,140100,3097869830,7870,7870,7870,7870,104
|
|
20241206,140000,3097051350,7870,7870,7870,7870,91
|
|
20241206,135900,3096335180,7870,7870,7870,7870,286
|
|
20241206,135800,3094084360,7880,7880,7880,7870,2495
|
|
20241206,135700,3074425860,7890,7890,7890,7890,700
|
|
20241206,135600,3068902860,7890,7890,7890,7890,350
|
|
20241206,135500,3066141360,7890,7890,7890,7890,10
|
|
20241206,135400,3066062460,7890,7890,7890,7880,251
|
|
20241206,135300,3064083970,7890,7890,7890,7890,1311
|
|
20241206,135200,3053740180,7900,7870,7900,7870,5077
|
|
20241206,135100,3013724230,7870,7880,7880,7870,336
|
|
20241206,135000,3011078850,7870,7870,7870,7870,198
|
|
20241206,134900,3009520590,7870,7870,7870,7870,0
|
|
20241206,134800,3009520590,7870,7870,7880,7870,273
|
|
20241206,134700,3007372070,7880,7880,7880,7880,137
|
|
20241206,134600,3006292510,7870,7860,7880,7860,2283
|
|
20241206,134500,2988328880,7860,7860,7860,7860,291
|
|
20241206,134400,2986041620,7860,7860,7860,7860,251
|
|
20241206,134300,2984068760,7860,7860,7860,7860,80
|
|
20241206,134200,2983439960,7870,7870,7870,7870,399
|
|
20241206,134100,2980299830,7870,7870,7870,7870,0
|
|
20241206,134000,2980299830,7870,7880,7880,7870,328
|
|
20241206,133900,2977715470,7870,7880,7880,7870,550
|
|
20241206,133800,2973381970,7880,7870,7880,7870,337
|
|
20241206,133700,2970729400,7880,7870,7880,7870,33
|
|
20241206,133600,2970469410,7870,7870,7870,7870,100
|
|
20241206,133500,2969682410,7880,7870,7880,7870,733
|
|
20241206,133400,2963913690,7870,7870,7880,7870,463
|
|
20241206,133300,2960269600,7870,7870,7870,7870,254
|
|
20241206,133200,2958270620,7870,7850,7870,7850,1980
|
|
20241206,133100,2942723930,7840,7850,7850,7840,139
|
|
20241206,133000,2941633850,7840,7850,7850,7840,62
|
|
20241206,132900,2941147750,7840,7840,7840,7840,324
|
|
20241206,132800,2938607590,7840,7860,7860,7840,782
|
|
20241206,132700,2932469040,7860,7860,7860,7860,1
|
|
20241206,132600,2932461180,7860,7860,7860,7860,1
|
|
20241206,132500,2932453320,7860,7870,7870,7860,2222
|
|
20241206,132400,2914982430,7860,7850,7860,7850,1034
|
|
20241206,132300,2906855270,7850,7850,7850,7850,26
|
|
20241206,132200,2906651170,7850,7850,7860,7850,160
|
|
20241206,132100,2905393700,7850,7850,7850,7850,8
|
|
20241206,132000,2905330900,7850,7850,7850,7850,382
|
|
20241206,131900,2902332200,7850,7860,7860,7850,40
|
|
20241206,131800,2902018190,7850,7860,7860,7850,76
|
|
20241206,131700,2901420880,7860,7860,7860,7860,1271
|
|
20241206,131600,2891430820,7870,7870,7870,7870,54
|
|
20241206,131500,2891005840,7860,7860,7860,7860,0
|
|
20241206,131400,2891005840,7860,7860,7860,7860,326
|
|
20241206,131300,2888443480,7860,7860,7860,7860,0
|
|
20241206,131200,2888443480,7860,7850,7860,7850,508
|
|
20241206,131100,2884455400,7840,7840,7840,7840,73
|
|
20241206,131000,2883883080,7840,7840,7840,7840,346
|
|
20241206,130900,2881170440,7840,7840,7840,7840,204
|
|
20241206,130800,2879571080,7830,7820,7830,7820,471
|
|
20241206,130700,2875885060,7830,7820,7830,7800,2376
|
|
20241206,130600,2857333230,7830,7820,7830,7820,749
|
|
20241206,130500,2851475780,7820,7830,7830,7820,197
|
|
20241206,130400,2849934740,7830,7830,7830,7830,442
|
|
20241206,130300,2846473880,7830,7830,7840,7830,255
|
|
20241206,130200,2844477000,7830,7840,7840,7830,500
|
|
20241206,130100,2840561000,7830,7840,7840,7830,166
|
|
20241206,130000,2839259660,7840,7840,7850,7840,1601
|
|
20241206,125900,2826707710,7850,7850,7850,7850,110
|
|
20241206,125800,2825844210,7840,7840,7840,7840,0
|
|
20241206,125700,2825844210,7840,7840,7840,7840,401
|
|
20241206,125600,2822700370,7840,7850,7850,7840,537
|
|
20241206,125500,2818489770,7840,7840,7840,7840,644
|
|
20241206,125400,2813440810,7840,7840,7840,7830,225
|
|
20241206,125300,2811677700,7840,7830,7840,7830,88
|
|
20241206,125200,2810988110,7840,7830,7840,7830,187
|
|
20241206,125100,2809523250,7830,7830,7830,7830,88
|
|
20241206,125000,2808834210,7830,7830,7830,7830,319
|
|
20241206,124900,2806336440,7830,7840,7840,7830,83
|
|
20241206,124800,2805686250,7840,7830,7840,7830,543
|
|
20241206,124700,2801430180,7830,7840,7840,7830,511
|
|
20241206,124600,2797424190,7840,7840,7840,7840,30
|
|
20241206,124500,2797188990,7840,7850,7850,7840,132
|
|
20241206,124400,2796154100,7850,7840,7850,7840,17
|
|
20241206,124300,2796020810,7840,7840,7850,7840,120
|
|
20241206,124200,2795079750,7840,7850,7850,7840,214
|
|
20241206,124100,2793401720,7850,7860,7870,7850,616
|
|
20241206,124000,2788563260,7870,7870,7870,7870,320
|
|
20241206,123900,2786044860,7870,7870,7870,7870,632
|
|
20241206,123800,2781071020,7880,7870,7880,7870,147
|
|
20241206,123700,2779913660,7870,7880,7880,7870,255
|
|
20241206,123600,2777906610,7870,7870,7880,7870,554
|
|
20241206,123500,2773546360,7880,7880,7880,7880,0
|
|
20241206,123400,2773546360,7880,7880,7880,7870,275
|
|
20241206,123300,2771381820,7870,7870,7870,7870,588
|
|
20241206,123200,2766754260,7870,7870,7870,7870,1
|
|
20241206,123100,2766746390,7870,7880,7880,7870,2866
|
|
20241206,123000,2744172340,7880,7890,7890,7880,11
|
|
20241206,122900,2744085630,7890,7880,7890,7880,16
|
|
20241206,122800,2743959530,7890,7890,7890,7890,91
|
|
20241206,122700,2743241540,7890,7890,7890,7890,29
|
|
20241206,122600,2743012730,7890,7870,7890,7870,1156
|
|
20241206,122500,2733903890,7880,7870,7880,7870,3131
|
|
20241206,122400,2709260920,7870,7870,7870,7870,1
|
|
20241206,122300,2709253050,7870,7870,7880,7870,371
|
|
20241206,122200,2706333270,7870,7870,7880,7870,142
|
|
20241206,122100,2705214730,7870,7870,7870,7870,340
|
|
20241206,122000,2702538930,7870,7880,7880,7860,451
|
|
20241206,121900,2698985470,7890,7890,7890,7890,0
|
|
20241206,121800,2698985470,7890,7880,7890,7870,487
|
|
20241206,121700,2695150930,7880,7890,7890,7880,104
|
|
20241206,121600,2694331400,7890,7900,7900,7890,196
|
|
20241206,121500,2692784950,7900,7900,7900,7900,240
|
|
20241206,121400,2690888950,7900,7900,7900,7890,189
|
|
20241206,121300,2689396080,7900,7910,7910,7900,81
|
|
20241206,121200,2688755910,7910,7900,7910,7880,755
|
|
20241206,121100,2682803380,7880,7870,7900,7870,6263
|
|
20241206,121000,2633355180,7880,7900,7900,7880,1554
|
|
20241206,120900,2621109560,7890,7860,7890,7860,5149
|
|
20241206,120800,2580555470,7870,7860,7870,7860,927
|
|
20241206,120700,2573269240,7850,7850,7860,7850,196
|
|
20241206,120600,2571729630,7850,7870,7870,7850,820
|
|
20241206,120500,2565280950,7870,7850,7870,7840,423
|
|
20241206,120400,2561957310,7850,7840,7850,7840,269
|
|
20241206,120300,2559848330,7840,7840,7840,7830,107
|
|
20241206,120200,2559010140,7840,7850,7850,7810,3065
|
|
20241206,120100,2535026050,7840,7850,7850,7840,128
|
|
20241206,120000,2534021330,7850,7840,7850,7840,977
|
|
20241206,115900,2526361550,7840,7830,7840,7830,971
|
|
20241206,115800,2518754030,7840,7840,7850,7840,213
|
|
20241206,115700,2517084100,7850,7840,7850,7840,273
|
|
20241206,115600,2514943770,7840,7840,7840,7840,26
|
|
20241206,115500,2514739930,7850,7840,7850,7840,131
|
|
20241206,115400,2513712870,7840,7830,7840,7830,168
|
|
20241206,115300,2512395830,7840,7840,7840,7840,15
|
|
20241206,115200,2512278230,7820,7830,7840,7820,283
|
|
20241206,115100,2510061920,7830,7850,7850,7830,220
|
|
20241206,115000,2508338950,7850,7850,7860,7850,1313
|
|
20241206,114900,2498031370,7850,7860,7860,7850,3045
|
|
20241206,114800,2474099930,7860,7860,7870,7860,22
|
|
20241206,114700,2473926990,7860,7860,7860,7860,568
|
|
20241206,114600,2469462510,7860,7860,7860,7860,1156
|
|
20241206,114500,2460376350,7860,7870,7870,7860,1531
|
|
20241206,114400,2448341600,7870,7860,7870,7860,19
|
|
20241206,114300,2448192250,7870,7870,7870,7870,310
|
|
20241206,114200,2445752550,7870,7860,7870,7860,906
|
|
20241206,114100,2438630230,7860,7850,7860,7850,630
|
|
20241206,114000,2433683170,7850,7840,7850,7830,548
|
|
20241206,113900,2429386570,7840,7840,7840,7840,164
|
|
20241206,113800,2428100810,7840,7840,7840,7830,1264
|
|
20241206,113700,2418198620,7840,7840,7840,7840,237
|
|
20241206,113600,2416340540,7830,7840,7860,7830,424
|
|
20241206,113500,2413016800,7840,7850,7850,7840,178
|
|
20241206,113400,2411619590,7860,7860,7860,7860,106
|
|
20241206,113300,2410786430,7860,7870,7870,7860,206
|
|
20241206,113200,2409165300,7880,7860,7880,7860,336
|
|
20241206,113100,2406522350,7870,7860,7870,7850,510
|
|
20241206,113000,2402510500,7850,7840,7850,7840,819
|
|
20241206,112900,2396082330,7840,7840,7850,7840,56
|
|
20241206,112800,2395643260,7850,7850,7850,7830,78
|
|
20241206,112700,2395031290,7850,7830,7850,7830,155
|
|
20241206,112600,2393817600,7840,7840,7840,7830,487
|
|
20241206,112500,2389999600,7840,7840,7840,7840,33
|
|
20241206,112400,2389740880,7850,7870,7870,7840,543
|
|
20241206,112300,2385478490,7860,7860,7870,7860,613
|
|
20241206,112200,2380660210,7880,7840,7880,7830,1143
|
|
20241206,112100,2371679610,7830,7830,7840,7830,37
|
|
20241206,112000,2371389750,7830,7850,7870,7830,2916
|
|
20241206,111900,2348474480,7840,7790,7840,7790,4798
|
|
20241206,111800,2311041080,7790,7790,7800,7790,1017
|
|
20241206,111700,2303118380,7790,7770,7790,7760,1515
|
|
20241206,111600,2291346510,7770,7790,7790,7770,620
|
|
20241206,111500,2286525690,7790,7780,7790,7770,1266
|
|
20241206,111400,2276677600,7770,7770,7780,7770,627
|
|
20241206,111300,2271805800,7770,7780,7780,7760,627
|
|
20241206,111200,2266934200,7770,7770,7780,7760,188
|
|
20241206,111100,2265473930,7760,7770,7770,7760,779
|
|
20241206,111000,2259426400,7770,7760,7780,7760,342
|
|
20241206,110900,2256769700,7770,7780,7790,7760,1084
|
|
20241206,110800,2248343890,7790,7800,7800,7780,252
|
|
20241206,110700,2246380810,7790,7780,7800,7760,3296
|
|
20241206,110600,2220732880,7780,7780,7780,7760,1689
|
|
20241206,110500,2207610410,7780,7770,7780,7760,5938
|
|
20241206,110400,2161508440,7760,7780,7800,7760,4836
|
|
20241206,110300,2123895270,7800,7800,7800,7780,700
|
|
20241206,110200,2118441630,7780,7780,7800,7780,2726
|
|
20241206,110100,2097209630,7780,7750,7780,7750,2045
|
|
20241206,110000,2081334410,7750,7760,7780,7730,2895
|
|
20241206,105900,2058879980,7760,7770,7780,7760,2998
|
|
20241206,105800,2035574480,7770,7770,7790,7740,2670
|
|
20241206,105700,2014846950,7790,7780,7790,7730,3822
|
|
20241206,105600,1985169560,7780,7760,7780,7730,5980
|
|
20241206,105500,1938824370,7760,7770,7800,7760,2115
|
|
20241206,105400,1922394830,7800,7770,7800,7770,3152
|
|
20241206,105300,1897840860,7770,7790,7810,7750,6106
|
|
20241206,105200,1850383130,7790,7800,7810,7790,14727
|
|
20241206,105100,1735519820,7810,7830,7830,7800,1804
|
|
20241206,105000,1721436770,7830,7810,7830,7800,5088
|
|
20241206,104900,1681673500,7820,7840,7840,7810,6487
|
|
20241206,104800,1630912200,7850,7840,7850,7840,745
|
|
20241206,104700,1625068380,7840,7830,7850,7830,1523
|
|
20241206,104600,1613138990,7830,7830,7840,7830,1497
|
|
20241206,104500,1601412340,7830,7840,7850,7830,1400
|
|
20241206,104400,1590438040,7850,7840,7850,7830,973
|
|
20241206,104300,1582815010,7830,7840,7850,7830,1226
|
|
20241206,104200,1573204230,7850,7850,7850,7840,1618
|
|
20241206,104100,1560516470,7840,7860,7860,7840,1825
|
|
20241206,104000,1546185390,7860,7860,7860,7860,247
|
|
20241206,103900,1544243970,7860,7880,7880,7860,760
|
|
20241206,103800,1538262980,7880,7870,7880,7870,209
|
|
20241206,103700,1536618080,7870,7880,7880,7870,88
|
|
20241206,103600,1535925500,7880,7880,7880,7880,141
|
|
20241206,103500,1534814420,7860,7900,7900,7860,2730
|
|
20241206,103400,1513326380,7880,7900,7900,7870,585
|
|
20241206,103300,1508714760,7890,7900,7900,7890,926
|
|
20241206,103200,1501400440,7890,7880,7900,7880,963
|
|
20241206,103100,1493805500,7870,7880,7900,7870,1820
|
|
20241206,103000,1479458590,7870,7870,7880,7860,397
|
|
20241206,102900,1476334320,7870,7850,7870,7840,2456
|
|
20241206,102800,1457043000,7860,7860,7870,7850,5052
|
|
20241206,102700,1417370200,7870,7910,7910,7860,1929
|
|
20241206,102600,1402172500,7910,7880,7910,7880,602
|
|
20241206,102500,1397424420,7880,7870,7900,7870,1931
|
|
20241206,102400,1382199850,7870,7890,7910,7870,941
|
|
20241206,102300,1374778670,7890,7910,7910,7890,1190
|
|
20241206,102200,1365377350,7910,7870,7910,7860,5469
|
|
20241206,102100,1322298240,7870,7870,7880,7860,4185
|
|
20241206,102000,1289379330,7870,7880,7890,7860,4068
|
|
20241206,101900,1257353500,7890,7900,7900,7870,2263
|
|
20241206,101800,1239508130,7900,7900,7900,7890,2437
|
|
20241206,101700,1220273270,7900,7900,7910,7900,2789
|
|
20241206,101600,1198237510,7900,7920,7920,7900,941
|
|
20241206,101500,1190792090,7910,7900,7910,7900,897
|
|
20241206,101400,1183699550,7910,7900,7910,7900,433
|
|
20241206,101300,1180276700,7900,7910,7910,7890,1502
|
|
20241206,101200,1168411980,7910,7920,7920,7910,329
|
|
20241206,101100,1165808880,7910,7910,7920,7910,162
|
|
20241206,101000,1164526850,7910,7920,7920,7910,561
|
|
20241206,100900,1160087730,7920,7920,7930,7920,514
|
|
20241206,100800,1156016460,7920,7900,7920,7900,2789
|
|
20241206,100700,1133948580,7910,7910,7910,7900,116
|
|
20241206,100600,1133031540,7900,7920,7920,7900,796
|
|
20241206,100500,1126739170,7920,7910,7920,7910,780
|
|
20241206,100400,1120569360,7920,7920,7920,7910,1310
|
|
20241206,100300,1110206570,7910,7920,7920,7910,234
|
|
20241206,100200,1108355610,7900,7900,7910,7900,2789
|
|
20241206,100100,1086317810,7910,7910,7910,7900,386
|
|
20241206,100000,1083267690,7920,7920,7920,7910,602
|
|
20241206,095900,1078505080,7910,7900,7920,7900,1128
|
|
20241206,095800,1069586520,7900,7900,7910,7890,2817
|
|
20241206,095700,1047331910,7900,7900,7900,7890,893
|
|
20241206,095600,1040283400,7900,7900,7900,7880,1875
|
|
20241206,095500,1025487900,7910,7870,7910,7870,2933
|
|
20241206,095400,1002354270,7880,7880,7880,7870,252
|
|
20241206,095300,1000370310,7870,7870,7880,7870,1433
|
|
20241206,095200,989091910,7880,7880,7880,7870,1508
|
|
20241206,095100,977209700,7880,7870,7890,7870,116
|
|
20241206,095000,976295330,7890,7880,7890,7870,98
|
|
20241206,094900,975523290,7890,7890,7900,7870,6067
|
|
20241206,094800,927712470,7890,7900,7900,7890,498
|
|
20241206,094700,923782840,7900,7920,7920,7890,1897
|
|
20241206,094600,908795560,7920,7930,7930,7920,316
|
|
20241206,094500,906292780,7920,7920,7930,7920,207
|
|
20241206,094400,904652660,7930,7930,7930,7920,434
|
|
20241206,094300,901211440,7930,7920,7930,7920,2019
|
|
20241206,094200,885214930,7920,7930,7930,7920,477
|
|
20241206,094100,881436530,7920,7900,7920,7900,1973
|
|
20241206,094000,865837570,7900,7900,7910,7880,4045
|
|
20241206,093900,833906930,7890,7900,7900,7890,1014
|
|
20241206,093800,825903710,7920,7890,7920,7890,4020
|
|
20241206,093700,794147700,7880,7890,7900,7860,5273
|
|
20241206,093600,752591020,7860,7900,7900,7860,2649
|
|
20241206,093500,731731770,7890,7920,7920,7890,1479
|
|
20241206,093400,720039780,7920,7910,7920,7910,1998
|
|
20241206,093300,704235540,7910,7870,7910,7870,1932
|
|
20241206,093200,688994590,7870,7890,7890,7870,2905
|
|
20241206,093100,666119480,7880,7880,7890,7860,8202
|
|
20241206,093000,601594550,7880,7900,7900,7870,1192
|
|
20241206,092900,592208920,7900,7930,7930,7880,3698
|
|
20241206,092800,562988110,7930,7920,7930,7920,67
|
|
20241206,092700,562457450,7910,7910,7920,7910,1864
|
|
20241206,092600,547712110,7920,7920,7930,7910,1055
|
|
20241206,092500,539356830,7930,7930,7930,7920,106
|
|
20241206,092400,538516800,7930,7920,7930,7920,154
|
|
20241206,092300,537296930,7930,7920,7930,7910,2025
|
|
20241206,092200,521260150,7910,7920,7920,7890,3121
|
|
20241206,092100,496569170,7920,7930,7930,7920,2057
|
|
20241206,092000,480268320,7920,7900,7930,7900,8249
|
|
20241206,091900,415061780,7890,7920,7920,7870,7469
|
|
20241206,091800,356139810,7920,7920,7920,7910,631
|
|
20241206,091700,351145370,7920,7910,7920,7910,808
|
|
20241206,091600,344748330,7910,7930,7930,7910,4235
|
|
20241206,091500,311221010,7930,7930,7940,7920,3419
|
|
20241206,091400,284108810,7930,7930,7930,7930,2027
|
|
20241206,091300,268034700,7930,7930,7930,7920,1229
|
|
20241206,091200,258294880,7930,7930,7940,7920,733
|
|
20241206,091100,252482820,7930,7940,7940,7920,2659
|
|
20241206,091000,231394460,7940,7960,7960,7940,3270
|
|
20241206,090900,205406010,7960,7980,7980,7960,2909
|
|
20241206,090800,182242090,7970,7990,7990,7950,4682
|
|
20241206,090700,144941690,7990,8000,8010,7970,2386
|
|
20241206,090600,125885670,8020,8000,8020,8000,2709
|
|
20241206,090500,104196550,8000,8050,8050,7980,2479
|
|
20241206,090400,84357880,8020,8010,8040,8010,948
|
|
20241206,090300,76751480,8010,8030,8030,8010,1336
|
|
20241206,090200,66047480,8030,8050,8050,8020,852
|
|
20241206,090100,59204110,8050,8060,8060,8020,2951
|
|
20241206,090000,35478090,8090,8090,8100,8050,4385
|