599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,185500,1565124260,3235,3235,3235,3235,0
|
|
20241203,185400,1565124260,3235,3235,3235,3235,0
|
|
20241203,185300,1565124260,3235,3235,3235,3235,0
|
|
20241203,185200,1565124260,3235,3235,3235,3235,0
|
|
20241203,185100,1565124260,3235,3235,3235,3235,0
|
|
20241203,185000,1565124260,3235,3235,3235,3235,0
|
|
20241203,184900,1565124260,3235,3235,3235,3235,0
|
|
20241203,184800,1565124260,3235,3235,3235,3235,0
|
|
20241203,184700,1565124260,3235,3235,3235,3235,0
|
|
20241203,184600,1565124260,3235,3235,3235,3235,0
|
|
20241203,184500,1565124260,3235,3235,3235,3235,0
|
|
20241203,184400,1565124260,3235,3235,3235,3235,0
|
|
20241203,184300,1565124260,3235,3235,3235,3235,0
|
|
20241203,184200,1565124260,3235,3235,3235,3235,0
|
|
20241203,184100,1565124260,3235,3235,3235,3235,0
|
|
20241203,184000,1565124260,3235,3235,3235,3235,0
|
|
20241203,183900,1565124260,3235,3235,3235,3235,0
|
|
20241203,183800,1565124260,3235,3235,3235,3235,0
|
|
20241203,183700,1565124260,3235,3235,3235,3235,0
|
|
20241203,183600,1565124260,3235,3235,3235,3235,0
|
|
20241203,183500,1565124260,3235,3235,3235,3235,0
|
|
20241203,183400,1565124260,3235,3235,3235,3235,0
|
|
20241203,183300,1565124260,3235,3235,3235,3235,0
|
|
20241203,183200,1565124260,3235,3235,3235,3235,0
|
|
20241203,183100,1565124260,3235,3235,3235,3235,0
|
|
20241203,183000,1565124260,3235,3235,3235,3235,0
|
|
20241203,182900,1565124260,3235,3235,3235,3235,0
|
|
20241203,182800,1565124260,3235,3235,3235,3235,0
|
|
20241203,182700,1565124260,3235,3235,3235,3235,0
|
|
20241203,182600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,182500,1565124260,3235,3235,3235,3235,0
|
|
20241203,182400,1565124260,3235,3235,3235,3235,0
|
|
20241203,182300,1565124260,3235,3235,3235,3235,0
|
|
20241203,182200,1565124260,3235,3235,3235,3235,0
|
|
20241203,182100,1565124260,3235,3235,3235,3235,0
|
|
20241203,182000,1565124260,3235,3235,3235,3235,0
|
|
20241203,181900,1565124260,3235,3235,3235,3235,0
|
|
20241203,181800,1565124260,3235,3235,3235,3235,0
|
|
20241203,181700,1565124260,3235,3235,3235,3235,0
|
|
20241203,181600,1565124260,3235,3235,3235,3235,0
|
|
20241203,181500,1565124260,3235,3235,3235,3235,0
|
|
20241203,181400,1565124260,3235,3235,3235,3235,0
|
|
20241203,181300,1565124260,3235,3235,3235,3235,0
|
|
20241203,181200,1565124260,3235,3235,3235,3235,0
|
|
20241203,181100,1565124260,3235,3235,3235,3235,0
|
|
20241203,181000,1565124260,3235,3235,3235,3235,0
|
|
20241203,180900,1565124260,3235,3235,3235,3235,0
|
|
20241203,180800,1565124260,3235,3235,3235,3235,0
|
|
20241203,180700,1565124260,3235,3235,3235,3235,0
|
|
20241203,180600,1565124260,3235,3235,3235,3235,0
|
|
20241203,180500,1565124260,3235,3235,3235,3235,0
|
|
20241203,180400,1565124260,3235,3235,3235,3235,0
|
|
20241203,180300,1565124260,3235,3235,3235,3235,0
|
|
20241203,180200,1565124260,3235,3235,3235,3235,0
|
|
20241203,180100,1565124260,3235,3235,3235,3235,0
|
|
20241203,180000,1565124260,3235,3235,3235,3235,0
|
|
20241203,175900,1565124260,3235,3235,3235,3235,0
|
|
20241203,175800,1565124260,3235,3235,3235,3235,0
|
|
20241203,175700,1565124260,3235,3235,3235,3235,0
|
|
20241203,175600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,175500,1565124260,3235,3235,3235,3235,0
|
|
20241203,175400,1565124260,3235,3235,3235,3235,0
|
|
20241203,175300,1565124260,3235,3235,3235,3235,0
|
|
20241203,175200,1565124260,3235,3235,3235,3235,0
|
|
20241203,175100,1565124260,3235,3235,3235,3235,0
|
|
20241203,175000,1565124260,3235,3235,3235,3235,0
|
|
20241203,174900,1565124260,3235,3235,3235,3235,0
|
|
20241203,174800,1565124260,3235,3235,3235,3235,0
|
|
20241203,174700,1565124260,3235,3235,3235,3235,0
|
|
20241203,174600,1565124260,3235,3235,3235,3235,0
|
|
20241203,174500,1565124260,3235,3235,3235,3235,0
|
|
20241203,174400,1565124260,3235,3235,3235,3235,0
|
|
20241203,174300,1565124260,3235,3235,3235,3235,0
|
|
20241203,174200,1565124260,3235,3235,3235,3235,0
|
|
20241203,174100,1565124260,3235,3235,3235,3235,0
|
|
20241203,174000,1565124260,3235,3235,3235,3235,0
|
|
20241203,173900,1565124260,3235,3235,3235,3235,0
|
|
20241203,173800,1565124260,3235,3235,3235,3235,0
|
|
20241203,173700,1565124260,3235,3235,3235,3235,0
|
|
20241203,173600,1565124260,3235,3235,3235,3235,0
|
|
20241203,173500,1565124260,3235,3235,3235,3235,0
|
|
20241203,173400,1565124260,3235,3235,3235,3235,0
|
|
20241203,173300,1565124260,3235,3235,3235,3235,0
|
|
20241203,173200,1565124260,3235,3235,3235,3235,0
|
|
20241203,173100,1565124260,3235,3235,3235,3235,0
|
|
20241203,173000,1565124260,3235,3235,3235,3235,0
|
|
20241203,172900,1565124260,3235,3235,3235,3235,0
|
|
20241203,172800,1565124260,3235,3235,3235,3235,0
|
|
20241203,172700,1565124260,3235,3235,3235,3235,0
|
|
20241203,172600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,172500,1565124260,3235,3235,3235,3235,0
|
|
20241203,172400,1565124260,3235,3235,3235,3235,0
|
|
20241203,172300,1565124260,3235,3235,3235,3235,0
|
|
20241203,172200,1565124260,3235,3235,3235,3235,0
|
|
20241203,172100,1565124260,3235,3235,3235,3235,0
|
|
20241203,172000,1565124260,3235,3235,3235,3235,0
|
|
20241203,171900,1565124260,3235,3235,3235,3235,0
|
|
20241203,171800,1565124260,3235,3235,3235,3235,0
|
|
20241203,171700,1565124260,3235,3235,3235,3235,0
|
|
20241203,171600,1565124260,3235,3235,3235,3235,0
|
|
20241203,171500,1565124260,3235,3235,3235,3235,0
|
|
20241203,171400,1565124260,3235,3235,3235,3235,0
|
|
20241203,171300,1565124260,3235,3235,3235,3235,0
|
|
20241203,171200,1565124260,3235,3235,3235,3235,0
|
|
20241203,171100,1565124260,3235,3235,3235,3235,0
|
|
20241203,171000,1565124260,3235,3235,3235,3235,0
|
|
20241203,170900,1565124260,3235,3235,3235,3235,0
|
|
20241203,170800,1565124260,3235,3235,3235,3235,0
|
|
20241203,170700,1565124260,3235,3235,3235,3235,0
|
|
20241203,170600,1565124260,3235,3235,3235,3235,0
|
|
20241203,170500,1565124260,3235,3235,3235,3235,0
|
|
20241203,170400,1565124260,3235,3235,3235,3235,0
|
|
20241203,170300,1565124260,3235,3235,3235,3235,0
|
|
20241203,170200,1565124260,3235,3235,3235,3235,0
|
|
20241203,170100,1565124260,3235,3235,3235,3235,0
|
|
20241203,170000,1565124260,3235,3235,3235,3235,0
|
|
20241203,165900,1565124260,3235,3235,3235,3235,0
|
|
20241203,165800,1565124260,3235,3235,3235,3235,0
|
|
20241203,165700,1565124260,3235,3235,3235,3235,0
|
|
20241203,165600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,165500,1565124260,3235,3235,3235,3235,0
|
|
20241203,165400,1565124260,3235,3235,3235,3235,0
|
|
20241203,165300,1565124260,3235,3235,3235,3235,0
|
|
20241203,165200,1565124260,3235,3235,3235,3235,0
|
|
20241203,165100,1565124260,3235,3235,3235,3235,0
|
|
20241203,165000,1565124260,3235,3235,3235,3235,0
|
|
20241203,164900,1565124260,3235,3235,3235,3235,0
|
|
20241203,164800,1565124260,3235,3235,3235,3235,0
|
|
20241203,164700,1565124260,3235,3235,3235,3235,0
|
|
20241203,164600,1565124260,3235,3235,3235,3235,0
|
|
20241203,164500,1565124260,3235,3235,3235,3235,0
|
|
20241203,164400,1565124260,3235,3235,3235,3235,0
|
|
20241203,164300,1565124260,3235,3235,3235,3235,0
|
|
20241203,164200,1565124260,3235,3235,3235,3235,0
|
|
20241203,164100,1565124260,3235,3235,3235,3235,0
|
|
20241203,164000,1565124260,3235,3235,3235,3235,0
|
|
20241203,163900,1565124260,3235,3235,3235,3235,0
|
|
20241203,163800,1565124260,3235,3235,3235,3235,0
|
|
20241203,163700,1565124260,3235,3235,3235,3235,0
|
|
20241203,163600,1565124260,3235,3235,3235,3235,0
|
|
20241203,163500,1565124260,3235,3235,3235,3235,0
|
|
20241203,163400,1565124260,3235,3235,3235,3235,0
|
|
20241203,163300,1565124260,3235,3235,3235,3235,0
|
|
20241203,163200,1565124260,3235,3235,3235,3235,0
|
|
20241203,163100,1565124260,3235,3235,3235,3235,0
|
|
20241203,163000,1565124260,3235,3235,3235,3235,0
|
|
20241203,162900,1565124260,3235,3235,3235,3235,0
|
|
20241203,162800,1565124260,3235,3235,3235,3235,0
|
|
20241203,162700,1565124260,3235,3235,3235,3235,0
|
|
20241203,162600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,162500,1565124260,3235,3235,3235,3235,0
|
|
20241203,162400,1565124260,3235,3235,3235,3235,0
|
|
20241203,162300,1565124260,3235,3235,3235,3235,0
|
|
20241203,162200,1565124260,3235,3235,3235,3235,0
|
|
20241203,162100,1565124260,3235,3235,3235,3235,0
|
|
20241203,162000,1565124260,3235,3235,3235,3235,0
|
|
20241203,161900,1565124260,3235,3235,3235,3235,0
|
|
20241203,161800,1565124260,3235,3235,3235,3235,0
|
|
20241203,161700,1565124260,3235,3235,3235,3235,0
|
|
20241203,161600,1565124260,3235,3235,3235,3235,0
|
|
20241203,161500,1565124260,3235,3235,3235,3235,0
|
|
20241203,161400,1565124260,3235,3235,3235,3235,0
|
|
20241203,161300,1565124260,3235,3235,3235,3235,0
|
|
20241203,161200,1565124260,3235,3235,3235,3235,0
|
|
20241203,161100,1565124260,3235,3235,3235,3235,0
|
|
20241203,161000,1565124260,3235,3235,3235,3235,0
|
|
20241203,160900,1565124260,3235,3235,3235,3235,0
|
|
20241203,160800,1565124260,3235,3235,3235,3235,0
|
|
20241203,160700,1565124260,3235,3235,3235,3235,0
|
|
20241203,160600,1565124260,3235,3235,3235,3235,0
|
|
20241203,160500,1565124260,3235,3235,3235,3235,0
|
|
20241203,160400,1565124260,3235,3235,3235,3235,0
|
|
20241203,160300,1565124260,3235,3235,3235,3235,0
|
|
20241203,160200,1565124260,3235,3235,3235,3235,0
|
|
20241203,160100,1565124260,3235,3235,3235,3235,0
|
|
20241203,160000,1565124260,3235,3235,3235,3235,0
|
|
20241203,155900,1565124260,3235,3235,3235,3235,0
|
|
20241203,155800,1565124260,3235,3235,3235,3235,0
|
|
20241203,155700,1565124260,3235,3235,3235,3235,0
|
|
20241203,155600,1565124260,3235,3235,3235,3235,11787
|
|
20241203,155500,1565124260,3235,3235,3235,3235,0
|
|
20241203,155400,1565124260,3235,3235,3235,3235,0
|
|
20241203,155300,1565124260,3235,3235,3235,3235,0
|
|
20241203,155200,1565124260,3235,3235,3235,3235,0
|
|
20241203,155100,1565124260,3235,3235,3235,3235,0
|
|
20241203,155000,1565124260,3235,3235,3235,3235,0
|
|
20241203,154900,1565124260,3235,3235,3235,3235,0
|
|
20241203,154800,1565124260,3235,3235,3235,3235,0
|
|
20241203,154700,1565124260,3235,3235,3235,3235,0
|
|
20241203,154600,1565124260,3235,3235,3235,3235,0
|
|
20241203,154500,1565124260,3235,3235,3235,3235,0
|
|
20241203,154400,1565124260,3235,3235,3235,3235,0
|
|
20241203,154300,1565124260,3235,3235,3235,3235,0
|
|
20241203,154200,1565124260,3235,3235,3235,3235,0
|
|
20241203,154100,1565124260,3235,3235,3235,3235,0
|
|
20241203,154000,1565124260,3235,3235,3235,3235,0
|
|
20241203,153900,1565124260,3235,3235,3235,3235,0
|
|
20241203,153800,1565124260,3235,3235,3235,3235,0
|
|
20241203,153700,1565124260,3235,3235,3235,3235,0
|
|
20241203,153600,1565124260,3235,3235,3235,3235,0
|
|
20241203,153500,1565124260,3235,3235,3235,3235,0
|
|
20241203,153400,1565124260,3235,3235,3235,3235,0
|
|
20241203,153300,1565124260,3235,3235,3235,3235,0
|
|
20241203,153200,1565124260,3235,3235,3235,3235,0
|
|
20241203,153100,1565124260,3235,3235,3235,3235,0
|
|
20241203,153000,1565124260,3235,3235,3235,3235,11787
|
|
20241203,152900,1526993315,3235,3235,3235,3235,0
|
|
20241203,152800,1526993315,3235,3235,3235,3235,0
|
|
20241203,152700,1526993315,3235,3235,3235,3235,0
|
|
20241203,152600,1526993315,3235,3235,3235,3235,0
|
|
20241203,152500,1526993315,3235,3235,3235,3235,0
|
|
20241203,152400,1526993315,3235,3235,3235,3235,0
|
|
20241203,152300,1526993315,3235,3235,3235,3235,0
|
|
20241203,152200,1526993315,3235,3235,3235,3235,0
|
|
20241203,152100,1526993315,3235,3235,3235,3235,0
|
|
20241203,152000,1526993315,3235,3235,3235,3235,0
|
|
20241203,151900,1526993315,3235,3240,3240,3235,2775
|
|
20241203,151800,1518013825,3235,3240,3240,3235,2461
|
|
20241203,151700,1510046335,3240,3240,3240,3235,314
|
|
20241203,151600,1509028980,3235,3240,3240,3235,2673
|
|
20241203,151500,1500371875,3240,3245,3245,3240,772
|
|
20241203,151400,1497869940,3240,3240,3240,3240,273
|
|
20241203,151300,1496985420,3240,3245,3245,3240,2085
|
|
20241203,151200,1490229595,3245,3245,3245,3245,701
|
|
20241203,151100,1487954850,3240,3240,3240,3240,7
|
|
20241203,151000,1487932170,3250,3240,3250,3240,3001
|
|
20241203,150900,1478193855,3245,3240,3245,3240,488
|
|
20241203,150800,1476612725,3240,3240,3240,3240,113
|
|
20241203,150700,1476246605,3240,3240,3240,3240,700
|
|
20241203,150600,1473978605,3245,3245,3245,3240,1178
|
|
20241203,150500,1470161100,3245,3240,3245,3240,702
|
|
20241203,150400,1467883610,3245,3240,3245,3240,134
|
|
20241203,150300,1467449170,3240,3240,3240,3240,312
|
|
20241203,150200,1466438290,3240,3245,3245,3240,6328
|
|
20241203,150100,1445933210,3245,3245,3245,3245,1237
|
|
20241203,150000,1441919145,3245,3250,3250,3245,1100
|
|
20241203,145900,1438344645,3250,3250,3250,3250,76
|
|
20241203,145800,1438097645,3255,3250,3255,3250,115
|
|
20241203,145700,1437723875,3245,3245,3245,3245,0
|
|
20241203,145600,1437723875,3245,3245,3245,3245,1251
|
|
20241203,145500,1433664380,3245,3245,3245,3245,2724
|
|
20241203,145400,1424825000,3245,3245,3245,3245,1637
|
|
20241203,145300,1419512935,3245,3245,3245,3245,0
|
|
20241203,145200,1419512935,3245,3250,3250,3245,1345
|
|
20241203,145100,1415143360,3250,3255,3255,3250,1761
|
|
20241203,145000,1409420055,3255,3250,3255,3250,873
|
|
20241203,144900,1406582800,3255,3250,3255,3250,111
|
|
20241203,144800,1406221995,3245,3245,3245,3245,0
|
|
20241203,144700,1406221995,3245,3245,3245,3245,109
|
|
20241203,144600,1405868290,3245,3245,3245,3245,175
|
|
20241203,144500,1405300415,3245,3245,3245,3245,1
|
|
20241203,144400,1405297170,3245,3245,3245,3245,1445
|
|
20241203,144300,1400608145,3255,3250,3255,3250,100
|
|
20241203,144200,1400282820,3250,3250,3250,3245,1267
|
|
20241203,144100,1396168490,3250,3250,3250,3250,600
|
|
20241203,144000,1394218490,3250,3255,3255,3250,690
|
|
20241203,143900,1391975540,3245,3250,3250,3245,100
|
|
20241203,143800,1391651035,3255,3255,3255,3255,600
|
|
20241203,143700,1389698035,3250,3245,3250,3245,360
|
|
20241203,143600,1388528335,3245,3245,3245,3245,5
|
|
20241203,143500,1388512110,3245,3250,3250,3245,628
|
|
20241203,143400,1386471445,3250,3250,3250,3250,1001
|
|
20241203,143300,1383218195,3255,3255,3255,3255,1508
|
|
20241203,143200,1378309655,3255,3250,3255,3250,129
|
|
20241203,143100,1377890355,3250,3250,3250,3250,1
|
|
20241203,143000,1377887105,3250,3250,3250,3250,556
|
|
20241203,142900,1376080105,3250,3250,3250,3250,1006
|
|
20241203,142800,1372810605,3250,3250,3250,3250,156
|
|
20241203,142700,1372303605,3245,3250,3250,3245,531
|
|
20241203,142600,1370580355,3250,3250,3250,3250,6
|
|
20241203,142500,1370560855,3245,3245,3245,3245,44
|
|
20241203,142400,1370418075,3245,3245,3245,3245,2241
|
|
20241203,142300,1363146030,3250,3250,3250,3250,169
|
|
20241203,142200,1362596780,3250,3250,3250,3250,24
|
|
20241203,142100,1362518780,3245,3245,3245,3245,918
|
|
20241203,142000,1359539870,3250,3250,3250,3250,4
|
|
20241203,141900,1359526870,3250,3250,3250,3250,1355
|
|
20241203,141800,1355123120,3250,3250,3250,3250,1170
|
|
20241203,141700,1351320620,3250,3250,3250,3250,27
|
|
20241203,141600,1351232870,3250,3255,3255,3250,1227
|
|
20241203,141500,1347240120,3260,3255,3260,3255,1680
|
|
20241203,141400,1341770055,3250,3250,3250,3250,5
|
|
20241203,141300,1341753805,3255,3255,3255,3250,619
|
|
20241203,141200,1339740970,3255,3255,3255,3255,0
|
|
20241203,141100,1339740970,3255,3250,3255,3250,3556
|
|
20241203,141000,1328170020,3255,3255,3255,3255,30
|
|
20241203,140900,1328072370,3255,3255,3255,3250,304
|
|
20241203,140800,1327084350,3250,3255,3255,3250,1201
|
|
20241203,140700,1323180095,3255,3245,3255,3245,6460
|
|
20241203,140600,1302184970,3245,3245,3245,3245,36
|
|
20241203,140500,1302068150,3250,3245,3250,3240,877
|
|
20241203,140400,1299221515,3250,3250,3250,3250,512
|
|
20241203,140300,1297557515,3250,3240,3250,3240,1502
|
|
20241203,140200,1292691015,3240,3240,3240,3240,500
|
|
20241203,140100,1291071015,3240,3245,3250,3240,5509
|
|
20241203,140000,1273214290,3245,3240,3245,3240,1134
|
|
20241203,135900,1269540125,3240,3240,3240,3240,100
|
|
20241203,135800,1269216125,3240,3240,3240,3240,20
|
|
20241203,135700,1269151325,3240,3240,3240,3240,1381
|
|
20241203,135600,1264676885,3245,3245,3245,3245,10
|
|
20241203,135500,1264644435,3235,3235,3235,3235,300
|
|
20241203,135400,1263673935,3235,3240,3240,3235,1370
|
|
20241203,135300,1259241485,3240,3240,3240,3240,900
|
|
20241203,135200,1256325485,3250,3245,3250,3240,1963
|
|
20241203,135100,1249961580,3245,3250,3250,3245,2080
|
|
20241203,135000,1243206975,3245,3250,3250,3245,1127
|
|
20241203,134900,1239549225,3250,3250,3250,3250,0
|
|
20241203,134800,1239549225,3250,3245,3250,3245,1743
|
|
20241203,134700,1233890185,3245,3245,3250,3245,695
|
|
20241203,134600,1231633410,3250,3245,3250,3245,1306
|
|
20241203,134500,1227392500,3245,3240,3245,3240,4418
|
|
20241203,134400,1213056590,3245,3245,3245,3245,0
|
|
20241203,134300,1213056590,3245,3240,3245,3240,553
|
|
20241203,134200,1211264865,3240,3240,3240,3240,976
|
|
20241203,134100,1208102625,3235,3235,3235,3235,210
|
|
20241203,134000,1207423275,3235,3235,3235,3235,103
|
|
20241203,133900,1207090070,3235,3235,3235,3235,1
|
|
20241203,133800,1207086835,3235,3240,3240,3235,183
|
|
20241203,133700,1206494775,3240,3235,3240,3235,512
|
|
20241203,133600,1204837715,3235,3235,3235,3235,447
|
|
20241203,133500,1203391670,3235,3235,3235,3235,24
|
|
20241203,133400,1203314030,3235,3235,3235,3235,423
|
|
20241203,133300,1201945625,3235,3235,3235,3235,3
|
|
20241203,133200,1201935920,3240,3230,3240,3230,2169
|
|
20241203,133100,1194928050,3230,3230,3230,3230,11
|
|
20241203,133000,1194892520,3225,3225,3225,3225,100
|
|
20241203,132900,1194570020,3225,3230,3230,3225,1424
|
|
20241203,132800,1189977120,3230,3230,3230,3230,3347
|
|
20241203,132700,1179166310,3230,3235,3235,3230,575
|
|
20241203,132600,1177306705,3235,3235,3235,3235,0
|
|
20241203,132500,1177306705,3235,3235,3235,3235,0
|
|
20241203,132400,1177306705,3235,3235,3235,3235,845
|
|
20241203,132300,1174573130,3235,3235,3235,3235,500
|
|
20241203,132200,1172955630,3235,3235,3235,3235,0
|
|
20241203,132100,1172955630,3235,3230,3235,3230,773
|
|
20241203,132000,1170458810,3235,3235,3235,3235,194
|
|
20241203,131900,1169831220,3235,3235,3235,3235,1079
|
|
20241203,131800,1166340655,3235,3235,3235,3235,79
|
|
20241203,131700,1166085090,3240,3240,3240,3240,8
|
|
20241203,131600,1166059170,3240,3235,3240,3235,413
|
|
20241203,131500,1164722315,3235,3235,3235,3235,30
|
|
20241203,131400,1164625265,3230,3235,3235,3230,1708
|
|
20241203,131300,1159106365,3235,3235,3235,3235,599
|
|
20241203,131200,1157168600,3235,3235,3235,3235,0
|
|
20241203,131100,1157168600,3235,3235,3235,3235,148
|
|
20241203,131000,1156689820,3240,3240,3240,3240,20
|
|
20241203,130900,1156625020,3240,3240,3240,3240,0
|
|
20241203,130800,1156625020,3240,3240,3240,3240,10
|
|
20241203,130700,1156592620,3240,3235,3240,3235,1102
|
|
20241203,130600,1153027500,3240,3240,3240,3240,1011
|
|
20241203,130500,1149751860,3235,3235,3235,3235,1
|
|
20241203,130400,1149748625,3235,3235,3240,3235,82
|
|
20241203,130300,1149483345,3235,3235,3235,3235,30
|
|
20241203,130200,1149386295,3235,3235,3235,3235,1584
|
|
20241203,130100,1144262055,3235,3235,3235,3235,913
|
|
20241203,130000,1141308500,3240,3240,3240,3240,119
|
|
20241203,125900,1140922940,3235,3235,3235,3235,0
|
|
20241203,125800,1140922940,3235,3240,3240,3235,2118
|
|
20241203,125700,1134070625,3235,3235,3235,3235,617
|
|
20241203,125600,1132074630,3240,3245,3245,3240,192
|
|
20241203,125500,1131451965,3245,3245,3245,3245,4
|
|
20241203,125400,1131438985,3245,3245,3245,3245,182
|
|
20241203,125300,1130848395,3245,3240,3245,3240,2039
|
|
20241203,125200,1124232685,3240,3240,3245,3240,379
|
|
20241203,125100,1123004140,3240,3240,3240,3240,1084
|
|
20241203,125000,1119491980,3245,3245,3245,3245,117
|
|
20241203,124900,1119112315,3240,3240,3240,3240,1424
|
|
20241203,124800,1114498555,3240,3240,3240,3240,1285
|
|
20241203,124700,1110335155,3240,3240,3240,3240,763
|
|
20241203,124600,1107863035,3240,3240,3240,3240,117
|
|
20241203,124500,1107483955,3240,3240,3240,3240,100
|
|
20241203,124400,1107159955,3240,3240,3240,3240,147
|
|
20241203,124300,1106683675,3240,3240,3240,3240,6
|
|
20241203,124200,1106664235,3240,3235,3240,3235,1190
|
|
20241203,124100,1102814000,3235,3235,3235,3235,297
|
|
20241203,124000,1101853205,3240,3240,3240,3240,167
|
|
20241203,123900,1101312125,3240,3235,3240,3235,146
|
|
20241203,123800,1100839235,3240,3240,3240,3240,117
|
|
20241203,123700,1100460155,3235,3240,3240,3235,610
|
|
20241203,123600,1098484255,3240,3235,3240,3235,118
|
|
20241203,123500,1098101940,3230,3240,3240,3230,647
|
|
20241203,123400,1096005960,3240,3240,3240,3240,117
|
|
20241203,123300,1095626880,3230,3230,3230,3230,899
|
|
20241203,123200,1092723110,3240,3230,3240,3230,219
|
|
20241203,123100,1092014570,3240,3240,3240,3240,0
|
|
20241203,123000,1092014570,3240,3230,3240,3230,295
|
|
20241203,122900,1091059270,3230,3230,3230,3230,119
|
|
20241203,122800,1090674900,3240,3240,3240,3240,117
|
|
20241203,122700,1090295820,3240,3240,3240,3240,15
|
|
20241203,122600,1090247220,3240,3240,3240,3240,177
|
|
20241203,122500,1089673740,3230,3240,3240,3230,3552
|
|
20241203,122400,1078187345,3240,3240,3240,3240,117
|
|
20241203,122300,1077808265,3240,3240,3240,3240,0
|
|
20241203,122200,1077808265,3240,3240,3240,3240,287
|
|
20241203,122100,1076878385,3240,3240,3240,3240,100
|
|
20241203,122000,1076554385,3240,3240,3240,3240,890
|
|
20241203,121900,1073670785,3240,3240,3240,3240,2
|
|
20241203,121800,1073664305,3240,3240,3240,3240,427
|
|
20241203,121700,1072280825,3240,3235,3240,3235,458
|
|
20241203,121600,1070796910,3240,3240,3240,3235,294
|
|
20241203,121500,1069844900,3240,3240,3240,3240,10
|
|
20241203,121400,1069812500,3240,3240,3240,3240,136
|
|
20241203,121300,1069371860,3240,3240,3240,3240,12
|
|
20241203,121200,1069332980,3240,3240,3240,3240,145
|
|
20241203,121100,1068863180,3240,3240,3240,3240,0
|
|
20241203,121000,1068863180,3240,3240,3240,3240,117
|
|
20241203,120900,1068484100,3240,3240,3240,3240,0
|
|
20241203,120800,1068484100,3240,3240,3240,3240,117
|
|
20241203,120700,1068105020,3235,3235,3235,3235,350
|
|
20241203,120600,1066972770,3235,3240,3240,3235,652
|
|
20241203,120500,1064862790,3240,3245,3245,3240,146
|
|
20241203,120400,1064389165,3235,3240,3240,3235,5
|
|
20241203,120300,1064372980,3245,3245,3245,3245,117
|
|
20241203,120200,1063993315,3245,3245,3245,3245,210
|
|
20241203,120100,1063311865,3245,3245,3245,3245,478
|
|
20241203,120000,1061760755,3240,3240,3240,3240,101
|
|
20241203,115900,1061433515,3240,3240,3240,3240,1065
|
|
20241203,115800,1057982915,3235,3240,3240,3235,550
|
|
20241203,115700,1056201665,3240,3235,3240,3235,540
|
|
20241203,115600,1054454760,3235,3235,3235,3235,0
|
|
20241203,115500,1054454760,3235,3235,3235,3235,117
|
|
20241203,115400,1054076265,3235,3235,3235,3235,500
|
|
20241203,115300,1052458765,3235,3235,3235,3235,117
|
|
20241203,115200,1052080270,3230,3230,3230,3230,417
|
|
20241203,115100,1050733360,3230,3235,3235,3230,237
|
|
20241203,115000,1049967165,3235,3235,3235,3235,20
|
|
20241203,114900,1049902465,3235,3230,3235,3230,1147
|
|
20241203,114800,1046197020,3230,3225,3230,3225,381
|
|
20241203,114700,1044966440,3230,3225,3230,3225,162
|
|
20241203,114600,1044443390,3225,3235,3235,3225,1814
|
|
20241203,114500,1038592005,3230,3230,3230,3230,1051
|
|
20241203,114400,1035197275,3225,3225,3225,3225,347
|
|
20241203,114300,1034078200,3225,3230,3230,3225,340
|
|
20241203,114200,1032980605,3230,3235,3235,3230,1170
|
|
20241203,114100,1029201195,3235,3230,3235,3230,273
|
|
20241203,114000,1028318805,3230,3235,3235,3230,52
|
|
20241203,113900,1028150590,3235,3230,3235,3230,376
|
|
20241203,113800,1026935525,3225,3230,3230,3225,104
|
|
20241203,113700,1026600105,3225,3230,3230,3225,2747
|
|
20241203,113600,1017739945,3230,3225,3230,3225,275
|
|
20241203,113500,1016853065,3225,3225,3230,3220,5891
|
|
20241203,113400,997854065,3225,3225,3225,3225,0
|
|
20241203,113300,997854065,3225,3225,3235,3225,999
|
|
20241203,113200,994631120,3225,3235,3235,3225,907
|
|
20241203,113100,991701505,3240,3230,3240,3230,475
|
|
20241203,113000,990167120,3230,3235,3235,3230,1465
|
|
20241203,112900,985435045,3235,3230,3240,3230,407
|
|
20241203,112800,984118900,3235,3240,3240,3230,15
|
|
20241203,112700,984070420,3230,3240,3245,3230,10210
|
|
20241203,112600,951083745,3240,3240,3240,3240,676
|
|
20241203,112500,948893505,3240,3240,3240,3240,117
|
|
20241203,112400,948514425,3230,3240,3240,3230,60
|
|
20241203,112300,948320125,3230,3240,3240,3230,1767
|
|
20241203,112200,942604620,3240,3240,3240,3240,1
|
|
20241203,112100,942601380,3240,3240,3240,3240,122
|
|
20241203,112000,942206100,3240,3240,3240,3240,2000
|
|
20241203,111900,935726100,3240,3235,3240,3235,367
|
|
20241203,111800,934538270,3240,3240,3240,3240,4
|
|
20241203,111700,934525310,3240,3235,3240,3235,268
|
|
20241203,111600,933657495,3240,3240,3240,3240,0
|
|
20241203,111500,933657495,3240,3235,3240,3230,1319
|
|
20241203,111400,929390920,3240,3240,3240,3240,200
|
|
20241203,111300,928742920,3245,3240,3245,3240,217
|
|
20241203,111200,928039255,3240,3235,3240,3235,785
|
|
20241203,111100,925497490,3235,3235,3245,3235,1890
|
|
20241203,111000,919383320,3240,3240,3240,3240,30
|
|
20241203,110900,919286120,3245,3240,3245,3235,2299
|
|
20241203,110800,911846070,3240,3245,3245,3240,3709
|
|
20241203,110700,899827925,3245,3245,3245,3240,231
|
|
20241203,110600,899078380,3245,3245,3245,3245,278
|
|
20241203,110500,898176270,3245,3245,3245,3245,823
|
|
20241203,110400,895505635,3245,3245,3245,3245,1281
|
|
20241203,110300,891348790,3245,3245,3245,3245,120
|
|
20241203,110200,890959390,3245,3245,3245,3245,118
|
|
20241203,110100,890576480,3245,3245,3245,3245,201
|
|
20241203,110000,889924235,3250,3250,3250,3250,123
|
|
20241203,105900,889524485,3250,3250,3250,3250,30
|
|
20241203,105800,889426985,3250,3250,3250,3250,311
|
|
20241203,105700,888416235,3250,3250,3250,3250,521
|
|
20241203,105600,886722985,3250,3250,3250,3250,117
|
|
20241203,105500,886342735,3250,3245,3250,3245,1001
|
|
20241203,105400,883094485,3250,3245,3250,3245,2812
|
|
20241203,105300,873958990,3235,3235,3235,3235,8
|
|
20241203,105200,873933110,3235,3245,3245,3235,261
|
|
20241203,105100,873087605,3235,3240,3240,3235,530
|
|
20241203,105000,871371905,3240,3240,3240,3240,9
|
|
20241203,104900,871342745,3240,3240,3240,3240,200
|
|
20241203,104800,870694745,3245,3240,3245,3240,427
|
|
20241203,104700,869310680,3240,3240,3240,3240,0
|
|
20241203,104600,869310680,3240,3240,3240,3235,702
|
|
20241203,104500,867036250,3235,3235,3235,3235,7
|
|
20241203,104400,867013605,3235,3235,3240,3235,809
|
|
20241203,104300,864395905,3235,3240,3240,3235,1010
|
|
20241203,104200,861128505,3240,3240,3240,3240,397
|
|
20241203,104100,859842225,3240,3245,3245,3240,1033
|
|
20241203,104000,856495290,3245,3250,3250,3245,585
|
|
20241203,103900,854596370,3250,3250,3250,3250,0
|
|
20241203,103800,854596370,3250,3245,3250,3245,1273
|
|
20241203,103700,850461455,3245,3245,3245,3245,102
|
|
20241203,103600,850130465,3240,3240,3245,3240,121
|
|
20241203,103500,849737835,3235,3250,3250,3235,742
|
|
20241203,103400,847335405,3250,3240,3250,3240,673
|
|
20241203,103300,845153715,3240,3245,3245,3240,1064
|
|
20241203,103200,841703045,3245,3240,3245,3240,1770
|
|
20241203,103100,835959405,3240,3240,3240,3240,34
|
|
20241203,103000,835849245,3240,3245,3245,3240,769
|
|
20241203,102900,833356600,3245,3240,3245,3240,306
|
|
20241203,102800,832363655,3240,3240,3245,3240,620
|
|
20241203,102700,830354270,3245,3245,3245,3245,0
|
|
20241203,102600,830354270,3245,3245,3245,3245,117
|
|
20241203,102500,829974605,3240,3245,3245,3240,593
|
|
20241203,102400,828052785,3245,3240,3245,3240,283
|
|
20241203,102300,827135280,3240,3240,3240,3240,800
|
|
20241203,102200,824543280,3240,3240,3245,3240,978
|
|
20241203,102100,821373040,3240,3235,3240,3235,181
|
|
20241203,102000,820787500,3240,3240,3240,3240,325
|
|
20241203,101900,819734500,3235,3240,3240,3235,1035
|
|
20241203,101800,816381250,3240,3235,3240,3235,184
|
|
20241203,101700,815785425,3240,3240,3240,3240,926
|
|
20241203,101600,812785185,3240,3240,3240,3230,196
|
|
20241203,101500,812150735,3240,3230,3240,3230,871
|
|
20241203,101400,809337385,3240,3235,3240,3230,294
|
|
20241203,101300,808386390,3230,3235,3235,3230,3337
|
|
20241203,101200,797607295,3235,3230,3235,3230,8
|
|
20241203,101100,797581445,3230,3230,3235,3230,4892
|
|
20241203,101000,781778330,3230,3235,3235,3230,94
|
|
20241203,100900,781474360,3235,3240,3240,3235,1544
|
|
20241203,100800,776477605,3240,3240,3240,3240,9
|
|
20241203,100700,776448445,3240,3240,3240,3240,139
|
|
20241203,100600,775998085,3240,3235,3240,3235,4
|
|
20241203,100500,775985130,3240,3240,3240,3230,1121
|
|
20241203,100400,772363090,3235,3235,3235,3235,1457
|
|
20241203,100300,767649695,3235,3240,3245,3235,556
|
|
20241203,100200,765848070,3245,3235,3245,3235,908
|
|
20241203,100100,762910670,3245,3235,3245,3235,147
|
|
20241203,100000,762433955,3235,3235,3235,3235,240
|
|
20241203,095900,761657555,3235,3240,3240,3235,11136
|
|
20241203,095800,725577410,3235,3235,3235,3235,3610
|
|
20241203,095700,713899060,3235,3240,3240,3235,3121
|
|
20241203,095600,703802035,3235,3240,3240,3235,105
|
|
20241203,095500,703461860,3235,3235,3240,3235,3227
|
|
20241203,095400,693011605,3235,3230,3240,3230,122
|
|
20241203,095300,692616900,3230,3230,3235,3225,3025
|
|
20241203,095200,682842000,3230,3230,3235,3230,1017
|
|
20241203,095100,679555325,3230,3230,3235,3225,3240
|
|
20241203,095000,669089735,3230,3230,3230,3230,151
|
|
20241203,094900,668602005,3230,3225,3235,3225,3794
|
|
20241203,094800,656331340,3225,3230,3230,3225,1333
|
|
20241203,094700,652025810,3230,3235,3235,3230,133
|
|
20241203,094600,651595635,3230,3235,3235,3230,3118
|
|
20241203,094500,641522555,3230,3240,3240,3230,755
|
|
20241203,094400,639081220,3235,3235,3235,3235,300
|
|
20241203,094300,638110720,3235,3235,3240,3235,2602
|
|
20241203,094200,629692660,3235,3240,3240,3235,1232
|
|
20241203,094100,625704475,3235,3240,3240,3235,335
|
|
20241203,094000,624619080,3245,3245,3245,3245,0
|
|
20241203,093900,624619080,3245,3240,3245,3235,448
|
|
20241203,093800,623167970,3245,3250,3250,3240,409
|
|
20241203,093700,621842360,3250,3245,3250,3240,621
|
|
20241203,093600,619828135,3250,3245,3250,3245,2896
|
|
20241203,093500,610429500,3245,3245,3245,3235,1321
|
|
20241203,093400,606154805,3245,3245,3245,3235,9245
|
|
20241203,093300,576209660,3250,3250,3250,3245,1426
|
|
20241203,093200,571580190,3250,3250,3250,3245,105
|
|
20241203,093100,571239455,3250,3250,3250,3240,1462
|
|
20241203,093000,566495145,3255,3245,3255,3245,1019
|
|
20241203,092900,563188300,3255,3250,3255,3245,4298
|
|
20241203,092800,549231690,3250,3250,3255,3250,2528
|
|
20241203,092700,541005400,3255,3255,3255,3250,991
|
|
20241203,092600,537779960,3255,3255,3255,3250,341
|
|
20241203,092500,536670705,3250,3255,3260,3250,2902
|
|
20241203,092400,527233115,3255,3255,3255,3250,4972
|
|
20241203,092300,511072550,3255,3255,3260,3250,1429
|
|
20241203,092200,506421960,3255,3265,3265,3255,1001
|
|
20241203,092100,503163695,3265,3255,3265,3255,5150
|
|
20241203,092000,486386460,3255,3250,3260,3250,3084
|
|
20241203,091900,476346385,3250,3255,3255,3250,1235
|
|
20241203,091800,472332630,3255,3250,3255,3250,934
|
|
20241203,091700,469296045,3250,3255,3255,3250,5891
|
|
20241203,091600,450138820,3255,3250,3255,3250,1156
|
|
20241203,091500,446378570,3250,3260,3260,3250,3113
|
|
20241203,091400,436238945,3260,3255,3260,3250,6169
|
|
20241203,091300,416172415,3260,3255,3260,3255,1412
|
|
20241203,091200,411574065,3255,3255,3260,3250,1078
|
|
20241203,091100,408066565,3255,3240,3255,3235,2885
|
|
20241203,091000,398712290,3240,3260,3260,3240,5216
|
|
20241203,090900,381766085,3255,3255,3265,3250,3138
|
|
20241203,090800,371542030,3250,3265,3265,3250,9341
|
|
20241203,090700,341093485,3265,3260,3265,3255,18946
|
|
20241203,090600,279370725,3270,3225,3275,3225,16394
|
|
20241203,090500,225963125,3230,3230,3230,3225,2684
|
|
20241203,090400,217301005,3230,3245,3245,3230,5111
|
|
20241203,090300,200779195,3230,3255,3255,3230,5399
|
|
20241203,090200,183301655,3255,3250,3255,3240,10772
|
|
20241203,090100,148275855,3250,3245,3250,3225,15511
|
|
20241203,090000,98101275,3240,3255,3255,3230,29436
|