674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201100,200287540,3090,3090,3090,3090,961
|
|
20241206,201000,200287540,3090,3090,3090,3090,0
|
|
20241206,200900,200287540,3090,3090,3090,3090,0
|
|
20241206,200800,200287540,3090,3090,3090,3090,0
|
|
20241206,200700,200287540,3090,3090,3090,3090,0
|
|
20241206,200600,200287540,3090,3090,3090,3090,0
|
|
20241206,200500,200287540,3090,3090,3090,3090,0
|
|
20241206,200400,200287540,3090,3090,3090,3090,0
|
|
20241206,200300,200287540,3090,3090,3090,3090,0
|
|
20241206,200200,200287540,3090,3090,3090,3090,0
|
|
20241206,200100,200287540,3090,3090,3090,3090,0
|
|
20241206,200000,200287540,3090,3090,3090,3090,0
|
|
20241206,195900,200287540,3090,3090,3090,3090,0
|
|
20241206,195800,200287540,3090,3090,3090,3090,0
|
|
20241206,195700,200287540,3090,3090,3090,3090,0
|
|
20241206,195600,200287540,3090,3090,3090,3090,0
|
|
20241206,195500,200287540,3090,3090,3090,3090,0
|
|
20241206,195400,200287540,3090,3090,3090,3090,0
|
|
20241206,195300,200287540,3090,3090,3090,3090,0
|
|
20241206,195200,200287540,3090,3090,3090,3090,0
|
|
20241206,195100,200287540,3090,3090,3090,3090,0
|
|
20241206,195000,200287540,3090,3090,3090,3090,0
|
|
20241206,194900,200287540,3090,3090,3090,3090,0
|
|
20241206,194800,200287540,3090,3090,3090,3090,0
|
|
20241206,194700,200287540,3090,3090,3090,3090,0
|
|
20241206,194600,200287540,3090,3090,3090,3090,0
|
|
20241206,194500,200287540,3090,3090,3090,3090,0
|
|
20241206,194400,200287540,3090,3090,3090,3090,0
|
|
20241206,194300,200287540,3090,3090,3090,3090,0
|
|
20241206,194200,200287540,3090,3090,3090,3090,0
|
|
20241206,194100,200287540,3090,3090,3090,3090,961
|
|
20241206,194000,200287540,3090,3090,3090,3090,0
|
|
20241206,193900,200287540,3090,3090,3090,3090,0
|
|
20241206,193800,200287540,3090,3090,3090,3090,0
|
|
20241206,193700,200287540,3090,3090,3090,3090,0
|
|
20241206,193600,200287540,3090,3090,3090,3090,0
|
|
20241206,193500,200287540,3090,3090,3090,3090,0
|
|
20241206,193400,200287540,3090,3090,3090,3090,0
|
|
20241206,193300,200287540,3090,3090,3090,3090,0
|
|
20241206,193200,200287540,3090,3090,3090,3090,0
|
|
20241206,193100,200287540,3090,3090,3090,3090,0
|
|
20241206,193000,200287540,3090,3090,3090,3090,0
|
|
20241206,192900,200287540,3090,3090,3090,3090,0
|
|
20241206,192800,200287540,3090,3090,3090,3090,0
|
|
20241206,192700,200287540,3090,3090,3090,3090,0
|
|
20241206,192600,200287540,3090,3090,3090,3090,0
|
|
20241206,192500,200287540,3090,3090,3090,3090,0
|
|
20241206,192400,200287540,3090,3090,3090,3090,0
|
|
20241206,192300,200287540,3090,3090,3090,3090,0
|
|
20241206,192200,200287540,3090,3090,3090,3090,0
|
|
20241206,192100,200287540,3090,3090,3090,3090,0
|
|
20241206,192000,200287540,3090,3090,3090,3090,0
|
|
20241206,191900,200287540,3090,3090,3090,3090,0
|
|
20241206,191800,200287540,3090,3090,3090,3090,0
|
|
20241206,191700,200287540,3090,3090,3090,3090,0
|
|
20241206,191600,200287540,3090,3090,3090,3090,0
|
|
20241206,191500,200287540,3090,3090,3090,3090,0
|
|
20241206,191400,200287540,3090,3090,3090,3090,0
|
|
20241206,191300,200287540,3090,3090,3090,3090,0
|
|
20241206,191200,200287540,3090,3090,3090,3090,0
|
|
20241206,191100,200287540,3090,3090,3090,3090,961
|
|
20241206,191000,200287540,3090,3090,3090,3090,0
|
|
20241206,190900,200287540,3090,3090,3090,3090,0
|
|
20241206,190800,200287540,3090,3090,3090,3090,0
|
|
20241206,190700,200287540,3090,3090,3090,3090,0
|
|
20241206,190600,200287540,3090,3090,3090,3090,0
|
|
20241206,190500,200287540,3090,3090,3090,3090,0
|
|
20241206,190400,200287540,3090,3090,3090,3090,0
|
|
20241206,190300,200287540,3090,3090,3090,3090,0
|
|
20241206,190200,200287540,3090,3090,3090,3090,0
|
|
20241206,190100,200287540,3090,3090,3090,3090,0
|
|
20241206,190000,200287540,3090,3090,3090,3090,0
|
|
20241206,185900,200287540,3090,3090,3090,3090,0
|
|
20241206,185800,200287540,3090,3090,3090,3090,0
|
|
20241206,185700,200287540,3090,3090,3090,3090,0
|
|
20241206,185600,200287540,3090,3090,3090,3090,0
|
|
20241206,185500,200287540,3090,3090,3090,3090,0
|
|
20241206,185400,200287540,3090,3090,3090,3090,0
|
|
20241206,185300,200287540,3090,3090,3090,3090,0
|
|
20241206,185200,200287540,3090,3090,3090,3090,0
|
|
20241206,185100,200287540,3090,3090,3090,3090,0
|
|
20241206,185000,200287540,3090,3090,3090,3090,0
|
|
20241206,184900,200287540,3090,3090,3090,3090,0
|
|
20241206,184800,200287540,3090,3090,3090,3090,0
|
|
20241206,184700,200287540,3090,3090,3090,3090,0
|
|
20241206,184600,200287540,3090,3090,3090,3090,0
|
|
20241206,184500,200287540,3090,3090,3090,3090,0
|
|
20241206,184400,200287540,3090,3090,3090,3090,0
|
|
20241206,184300,200287540,3090,3090,3090,3090,0
|
|
20241206,184200,200287540,3090,3090,3090,3090,0
|
|
20241206,184100,200287540,3090,3090,3090,3090,961
|
|
20241206,184000,200287540,3090,3090,3090,3090,0
|
|
20241206,183900,200287540,3090,3090,3090,3090,0
|
|
20241206,183800,200287540,3090,3090,3090,3090,0
|
|
20241206,183700,200287540,3090,3090,3090,3090,0
|
|
20241206,183600,200287540,3090,3090,3090,3090,0
|
|
20241206,183500,200287540,3090,3090,3090,3090,0
|
|
20241206,183400,200287540,3090,3090,3090,3090,0
|
|
20241206,183300,200287540,3090,3090,3090,3090,0
|
|
20241206,183200,200287540,3090,3090,3090,3090,0
|
|
20241206,183100,200287540,3090,3090,3090,3090,0
|
|
20241206,183000,200287540,3090,3090,3090,3090,0
|
|
20241206,182900,200287540,3090,3090,3090,3090,0
|
|
20241206,182800,200287540,3090,3090,3090,3090,0
|
|
20241206,182700,200287540,3090,3090,3090,3090,0
|
|
20241206,182600,200287540,3090,3090,3090,3090,0
|
|
20241206,182500,200287540,3090,3090,3090,3090,0
|
|
20241206,182400,200287540,3090,3090,3090,3090,0
|
|
20241206,182300,200287540,3090,3090,3090,3090,0
|
|
20241206,182200,200287540,3090,3090,3090,3090,0
|
|
20241206,182100,200287540,3090,3090,3090,3090,0
|
|
20241206,182000,200287540,3090,3090,3090,3090,0
|
|
20241206,181900,200287540,3090,3090,3090,3090,0
|
|
20241206,181800,200287540,3090,3090,3090,3090,0
|
|
20241206,181700,200287540,3090,3090,3090,3090,0
|
|
20241206,181600,200287540,3090,3090,3090,3090,0
|
|
20241206,181500,200287540,3090,3090,3090,3090,0
|
|
20241206,181400,200287540,3090,3090,3090,3090,0
|
|
20241206,181300,200287540,3090,3090,3090,3090,0
|
|
20241206,181200,200287540,3090,3090,3090,3090,0
|
|
20241206,181100,200287540,3090,3090,3090,3090,961
|
|
20241206,181000,200287540,3090,3090,3090,3090,0
|
|
20241206,180900,200287540,3090,3090,3090,3090,0
|
|
20241206,180800,200287540,3090,3090,3090,3090,0
|
|
20241206,180700,200287540,3090,3090,3090,3090,0
|
|
20241206,180600,200287540,3090,3090,3090,3090,0
|
|
20241206,180500,200287540,3090,3090,3090,3090,0
|
|
20241206,180400,200287540,3090,3090,3090,3090,0
|
|
20241206,180300,200287540,3090,3090,3090,3090,0
|
|
20241206,180200,200287540,3090,3090,3090,3090,0
|
|
20241206,180100,200287540,3090,3090,3090,3090,0
|
|
20241206,180000,200287540,3090,3090,3090,3090,0
|
|
20241206,175900,200287540,3090,3090,3090,3090,0
|
|
20241206,175800,200287540,3090,3090,3090,3090,0
|
|
20241206,175700,200287540,3090,3090,3090,3090,0
|
|
20241206,175600,200287540,3090,3090,3090,3090,0
|
|
20241206,175500,200287540,3090,3090,3090,3090,0
|
|
20241206,175400,200287540,3090,3090,3090,3090,0
|
|
20241206,175300,200287540,3090,3090,3090,3090,0
|
|
20241206,175200,200287540,3090,3090,3090,3090,0
|
|
20241206,175100,200287540,3090,3090,3090,3090,0
|
|
20241206,175000,200287540,3090,3090,3090,3090,0
|
|
20241206,174900,200287540,3090,3090,3090,3090,0
|
|
20241206,174800,200287540,3090,3090,3090,3090,0
|
|
20241206,174700,200287540,3090,3090,3090,3090,0
|
|
20241206,174600,200287540,3090,3090,3090,3090,0
|
|
20241206,174500,200287540,3090,3090,3090,3090,0
|
|
20241206,174400,200287540,3090,3090,3090,3090,0
|
|
20241206,174300,200287540,3090,3090,3090,3090,0
|
|
20241206,174200,200287540,3090,3090,3090,3090,0
|
|
20241206,174100,200287540,3090,3090,3090,3090,961
|
|
20241206,174000,200287540,3090,3090,3090,3090,0
|
|
20241206,173900,200287540,3090,3090,3090,3090,0
|
|
20241206,173800,200287540,3090,3090,3090,3090,0
|
|
20241206,173700,200287540,3090,3090,3090,3090,0
|
|
20241206,173600,200287540,3090,3090,3090,3090,0
|
|
20241206,173500,200287540,3090,3090,3090,3090,0
|
|
20241206,173400,200287540,3090,3090,3090,3090,0
|
|
20241206,173300,200287540,3090,3090,3090,3090,0
|
|
20241206,173200,200287540,3090,3090,3090,3090,0
|
|
20241206,173100,200287540,3090,3090,3090,3090,0
|
|
20241206,173000,200287540,3090,3090,3090,3090,0
|
|
20241206,172900,200287540,3090,3090,3090,3090,0
|
|
20241206,172800,200287540,3090,3090,3090,3090,0
|
|
20241206,172700,200287540,3090,3090,3090,3090,0
|
|
20241206,172600,200287540,3090,3090,3090,3090,0
|
|
20241206,172500,200287540,3090,3090,3090,3090,0
|
|
20241206,172400,200287540,3090,3090,3090,3090,0
|
|
20241206,172300,200287540,3090,3090,3090,3090,0
|
|
20241206,172200,200287540,3090,3090,3090,3090,0
|
|
20241206,172100,200287540,3090,3090,3090,3090,0
|
|
20241206,172000,200287540,3090,3090,3090,3090,0
|
|
20241206,171900,200287540,3090,3090,3090,3090,0
|
|
20241206,171800,200287540,3090,3090,3090,3090,0
|
|
20241206,171700,200287540,3090,3090,3090,3090,0
|
|
20241206,171600,200287540,3090,3090,3090,3090,0
|
|
20241206,171500,200287540,3090,3090,3090,3090,0
|
|
20241206,171400,200287540,3090,3090,3090,3090,0
|
|
20241206,171300,200287540,3090,3090,3090,3090,0
|
|
20241206,171200,200287540,3090,3090,3090,3090,0
|
|
20241206,171100,200287540,3090,3090,3090,3090,961
|
|
20241206,171000,200287540,3090,3090,3090,3090,0
|
|
20241206,170900,200287540,3090,3090,3090,3090,0
|
|
20241206,170800,200287540,3090,3090,3090,3090,0
|
|
20241206,170700,200287540,3090,3090,3090,3090,0
|
|
20241206,170600,200287540,3090,3090,3090,3090,0
|
|
20241206,170500,200287540,3090,3090,3090,3090,0
|
|
20241206,170400,200287540,3090,3090,3090,3090,0
|
|
20241206,170300,200287540,3090,3090,3090,3090,0
|
|
20241206,170200,200287540,3090,3090,3090,3090,0
|
|
20241206,170100,200287540,3090,3090,3090,3090,0
|
|
20241206,170000,200287540,3090,3090,3090,3090,0
|
|
20241206,165900,200287540,3090,3090,3090,3090,0
|
|
20241206,165800,200287540,3090,3090,3090,3090,0
|
|
20241206,165700,200287540,3090,3090,3090,3090,0
|
|
20241206,165600,200287540,3090,3090,3090,3090,0
|
|
20241206,165500,200287540,3090,3090,3090,3090,0
|
|
20241206,165400,200287540,3090,3090,3090,3090,0
|
|
20241206,165300,200287540,3090,3090,3090,3090,0
|
|
20241206,165200,200287540,3090,3090,3090,3090,0
|
|
20241206,165100,200287540,3090,3090,3090,3090,0
|
|
20241206,165000,200287540,3090,3090,3090,3090,0
|
|
20241206,164900,200287540,3090,3090,3090,3090,0
|
|
20241206,164800,200287540,3090,3090,3090,3090,0
|
|
20241206,164700,200287540,3090,3090,3090,3090,0
|
|
20241206,164600,200287540,3090,3090,3090,3090,0
|
|
20241206,164500,200287540,3090,3090,3090,3090,0
|
|
20241206,164400,200287540,3090,3090,3090,3090,0
|
|
20241206,164300,200287540,3090,3090,3090,3090,0
|
|
20241206,164200,200287540,3090,3090,3090,3090,0
|
|
20241206,164100,200287540,3090,3090,3090,3090,961
|
|
20241206,164000,200287540,3090,3090,3090,3090,0
|
|
20241206,163900,200287540,3090,3090,3090,3090,0
|
|
20241206,163800,200287540,3090,3090,3090,3090,0
|
|
20241206,163700,200287540,3090,3090,3090,3090,0
|
|
20241206,163600,200287540,3090,3090,3090,3090,0
|
|
20241206,163500,200287540,3090,3090,3090,3090,0
|
|
20241206,163400,200287540,3090,3090,3090,3090,0
|
|
20241206,163300,200287540,3090,3090,3090,3090,0
|
|
20241206,163200,200287540,3090,3090,3090,3090,0
|
|
20241206,163100,200287540,3090,3090,3090,3090,0
|
|
20241206,163000,200287540,3090,3090,3090,3090,0
|
|
20241206,162900,200287540,3090,3090,3090,3090,0
|
|
20241206,162800,200287540,3090,3090,3090,3090,0
|
|
20241206,162700,200287540,3090,3090,3090,3090,0
|
|
20241206,162600,200287540,3090,3090,3090,3090,0
|
|
20241206,162500,200287540,3090,3090,3090,3090,0
|
|
20241206,162400,200287540,3090,3090,3090,3090,0
|
|
20241206,162300,200287540,3090,3090,3090,3090,0
|
|
20241206,162200,200287540,3090,3090,3090,3090,0
|
|
20241206,162100,200287540,3090,3090,3090,3090,0
|
|
20241206,162000,200287540,3090,3090,3090,3090,0
|
|
20241206,161900,200287540,3090,3090,3090,3090,0
|
|
20241206,161800,200287540,3090,3090,3090,3090,0
|
|
20241206,161700,200287540,3090,3090,3090,3090,0
|
|
20241206,161600,200287540,3090,3090,3090,3090,0
|
|
20241206,161500,200287540,3090,3090,3090,3090,0
|
|
20241206,161400,200287540,3090,3090,3090,3090,0
|
|
20241206,161300,200287540,3090,3090,3090,3090,0
|
|
20241206,161200,200287540,3090,3090,3090,3090,0
|
|
20241206,161100,200287540,3090,3090,3090,3090,961
|
|
20241206,161000,200287540,3090,3090,3090,3090,0
|
|
20241206,160900,200287540,3090,3090,3090,3090,0
|
|
20241206,160800,200287540,3090,3090,3090,3090,0
|
|
20241206,160700,200287540,3090,3090,3090,3090,0
|
|
20241206,160600,200287540,3090,3090,3090,3090,0
|
|
20241206,160500,200287540,3090,3090,3090,3090,0
|
|
20241206,160400,200287540,3090,3090,3090,3090,0
|
|
20241206,160300,200287540,3090,3090,3090,3090,0
|
|
20241206,160200,200287540,3090,3090,3090,3090,0
|
|
20241206,160100,200287540,3090,3090,3090,3090,0
|
|
20241206,160000,200287540,3090,3090,3090,3090,0
|
|
20241206,155900,200287540,3090,3090,3090,3090,0
|
|
20241206,155800,200287540,3090,3090,3090,3090,0
|
|
20241206,155700,200287540,3090,3090,3090,3090,0
|
|
20241206,155600,200287540,3090,3090,3090,3090,0
|
|
20241206,155500,200287540,3090,3090,3090,3090,0
|
|
20241206,155400,200287540,3090,3090,3090,3090,0
|
|
20241206,155300,200287540,3090,3090,3090,3090,0
|
|
20241206,155200,200287540,3090,3090,3090,3090,0
|
|
20241206,155100,200287540,3090,3090,3090,3090,0
|
|
20241206,155000,200287540,3090,3090,3090,3090,0
|
|
20241206,154900,200287540,3090,3090,3090,3090,0
|
|
20241206,154800,200287540,3090,3090,3090,3090,0
|
|
20241206,154700,200287540,3090,3090,3090,3090,0
|
|
20241206,154600,200287540,3090,3090,3090,3090,0
|
|
20241206,154500,200287540,3090,3090,3090,3090,0
|
|
20241206,154400,200287540,3090,3090,3090,3090,0
|
|
20241206,154300,200287540,3090,3090,3090,3090,0
|
|
20241206,154200,200287540,3090,3090,3090,3090,0
|
|
20241206,154100,200287540,3090,3090,3090,3090,961
|
|
20241206,154000,200287540,3090,3090,3090,3090,0
|
|
20241206,153900,200287540,3090,3090,3090,3090,0
|
|
20241206,153800,200287540,3090,3090,3090,3090,0
|
|
20241206,153700,200287540,3090,3090,3090,3090,0
|
|
20241206,153600,200287540,3090,3090,3090,3090,0
|
|
20241206,153500,200287540,3090,3090,3090,3090,0
|
|
20241206,153400,200287540,3090,3090,3090,3090,0
|
|
20241206,153300,200287540,3090,3090,3090,3090,0
|
|
20241206,153200,200287540,3090,3090,3090,3090,0
|
|
20241206,153100,200287540,3090,3090,3090,3090,0
|
|
20241206,153000,200287540,3090,3090,3090,3090,961
|
|
20241206,152900,197318050,3090,3090,3090,3090,0
|
|
20241206,152800,197318050,3090,3090,3090,3090,0
|
|
20241206,152700,197318050,3090,3090,3090,3090,0
|
|
20241206,152600,197318050,3090,3090,3090,3090,0
|
|
20241206,152500,197318050,3090,3090,3090,3090,0
|
|
20241206,152400,197318050,3090,3090,3090,3090,0
|
|
20241206,152300,197318050,3090,3090,3090,3090,0
|
|
20241206,152200,197318050,3090,3090,3090,3090,0
|
|
20241206,152100,197318050,3090,3090,3090,3090,0
|
|
20241206,152000,197318050,3090,3090,3090,3090,0
|
|
20241206,151900,197318050,3090,3090,3090,3090,0
|
|
20241206,151800,197318050,3090,3090,3090,3090,1
|
|
20241206,151700,197314960,3090,3090,3090,3090,6
|
|
20241206,151600,197296420,3090,3080,3090,3080,31
|
|
20241206,151500,197200930,3080,3080,3080,3080,131
|
|
20241206,151400,196797450,3080,3080,3080,3080,22
|
|
20241206,151300,196729690,3080,3080,3080,3080,211
|
|
20241206,151200,196079810,3080,3080,3080,3080,2
|
|
20241206,151100,196073650,3080,3080,3080,3080,14
|
|
20241206,151000,196030530,3080,3080,3080,3080,9
|
|
20241206,150900,196002810,3080,3080,3080,3080,173
|
|
20241206,150800,195469970,3080,3080,3080,3080,12
|
|
20241206,150700,195433010,3080,3080,3080,3080,101
|
|
20241206,150600,195121930,3080,3080,3080,3080,6
|
|
20241206,150500,195103450,3080,3080,3080,3070,3002
|
|
20241206,150400,185884855,3080,3080,3080,3080,6
|
|
20241206,150300,185866375,3080,3080,3080,3080,5
|
|
20241206,150200,185850975,3080,3080,3080,3080,110
|
|
20241206,150100,185512175,3080,3080,3080,3080,1
|
|
20241206,150000,185509095,3080,3075,3080,3075,15
|
|
20241206,145900,185462960,3075,3075,3075,3075,3
|
|
20241206,145800,185453735,3075,3075,3075,3075,61
|
|
20241206,145700,185266160,3080,3080,3080,3080,30
|
|
20241206,145600,185173760,3075,3080,3080,3075,17
|
|
20241206,145500,185121470,3075,3080,3080,3075,78
|
|
20241206,145400,184881360,3075,3075,3075,3075,88
|
|
20241206,145300,184610760,3075,3080,3080,3075,3014
|
|
20241206,145200,175335675,3095,3080,3095,3080,5
|
|
20241206,145100,175320250,3080,3090,3095,3080,12
|
|
20241206,145000,175283265,3085,3080,3090,3080,42
|
|
20241206,144900,175153685,3095,3090,3095,3080,7
|
|
20241206,144800,175132100,3075,3085,3085,3075,3027
|
|
20241206,144700,165814015,3080,3080,3080,3080,15
|
|
20241206,144600,165767815,3085,3085,3085,3085,14
|
|
20241206,144500,165724625,3080,3090,3090,3080,5
|
|
20241206,144400,165709215,3095,3080,3095,3080,64
|
|
20241206,144300,165511480,3080,3090,3090,3080,32
|
|
20241206,144200,165412720,3090,3085,3090,3080,1323
|
|
20241206,144100,161337850,3085,3080,3085,3080,65
|
|
20241206,144000,161137395,3080,3085,3085,3080,8
|
|
20241206,143900,161112735,3085,3085,3085,3085,10
|
|
20241206,143800,161081885,3090,3085,3095,3085,60
|
|
20241206,143700,160896725,3085,3085,3085,3080,21
|
|
20241206,143600,160832020,3080,3075,3080,3075,1001
|
|
20241206,143500,157753940,3075,3085,3085,3075,113
|
|
20241206,143400,157405465,3085,3075,3085,3075,15
|
|
20241206,143300,157359320,3090,3090,3090,3090,11
|
|
20241206,143200,157325330,3080,3075,3080,3075,64
|
|
20241206,143100,157128275,3075,3080,3080,3075,24
|
|
20241206,143000,157054425,3085,3085,3085,3085,105
|
|
20241206,142900,156730500,3080,3080,3080,3075,22
|
|
20241206,142800,156662805,3080,3090,3090,3080,2002
|
|
20241206,142700,150489745,3090,3090,3090,3090,14
|
|
20241206,142600,150446485,3090,3090,3090,3090,27
|
|
20241206,142500,150363055,3090,3090,3090,3090,0
|
|
20241206,142400,150363055,3090,3095,3095,3090,15
|
|
20241206,142300,150316700,3095,3095,3095,3095,5
|
|
20241206,142200,150301225,3095,3095,3095,3095,21
|
|
20241206,142100,150236230,3095,3095,3095,3095,14
|
|
20241206,142000,150192900,3095,3095,3095,3095,0
|
|
20241206,141900,150192900,3095,3100,3100,3095,28
|
|
20241206,141800,150106235,3095,3095,3100,3095,14
|
|
20241206,141700,150062900,3095,3095,3095,3095,14
|
|
20241206,141600,150019570,3095,3095,3095,3095,12
|
|
20241206,141500,149982430,3100,3100,3100,3100,1
|
|
20241206,141400,149979330,3095,3095,3095,3095,29
|
|
20241206,141300,149889575,3095,3095,3095,3095,13
|
|
20241206,141200,149849340,3100,3095,3100,3095,15
|
|
20241206,141100,149802910,3100,3095,3100,3095,14
|
|
20241206,141000,149759575,3100,3095,3100,3095,28
|
|
20241206,140900,149672910,3095,3095,3095,3095,0
|
|
20241206,140800,149672910,3095,3095,3095,3095,13
|
|
20241206,140700,149632675,3095,3095,3095,3095,14
|
|
20241206,140600,149589345,3095,3095,3095,3095,14
|
|
20241206,140500,149546015,3095,3095,3095,3095,27
|
|
20241206,140400,149462450,3100,3100,3100,3100,1
|
|
20241206,140300,149459350,3095,3095,3095,3095,28
|
|
20241206,140200,149372690,3090,3090,3090,3090,24
|
|
20241206,140100,149298530,3090,3090,3090,3090,22
|
|
20241206,140000,149230550,3090,3090,3090,3090,27
|
|
20241206,135900,149147120,3090,3090,3090,3090,0
|
|
20241206,135800,149147120,3090,3090,3090,3090,29
|
|
20241206,135700,149057510,3090,3090,3090,3090,12
|
|
20241206,135600,149020430,3090,3090,3090,3090,0
|
|
20241206,135500,149020430,3090,3095,3095,3090,19
|
|
20241206,135400,148961690,3090,3090,3090,3090,4
|
|
20241206,135300,148949330,3095,3095,3095,3095,272
|
|
20241206,135200,148107490,3095,3095,3095,3095,15
|
|
20241206,135100,148061065,3095,3095,3095,3095,0
|
|
20241206,135000,148061065,3095,3100,3100,3095,264
|
|
20241206,134900,147242795,3100,3100,3100,3100,14
|
|
20241206,134800,147199395,3100,3100,3100,3100,399
|
|
20241206,134700,145962495,3100,3100,3100,3100,13
|
|
20241206,134600,145922195,3100,3100,3100,3100,17
|
|
20241206,134500,145869495,3100,3100,3100,3100,9
|
|
20241206,134400,145841595,3100,3100,3100,3100,15
|
|
20241206,134300,145795095,3100,3100,3100,3100,14
|
|
20241206,134200,145751695,3100,3100,3100,3100,27
|
|
20241206,134100,145667995,3100,3100,3100,3100,25
|
|
20241206,134000,145590495,3100,3100,3100,3100,0
|
|
20241206,133900,145590495,3100,3100,3100,3100,14
|
|
20241206,133800,145547095,3100,3100,3100,3100,14
|
|
20241206,133700,145503695,3100,3100,3100,3100,13
|
|
20241206,133600,145463395,3100,3100,3100,3100,35
|
|
20241206,133500,145354895,3100,3100,3100,3100,0
|
|
20241206,133400,145354895,3100,3100,3100,3100,25
|
|
20241206,133300,145277395,3100,3100,3100,3100,14
|
|
20241206,133200,145233995,3100,3100,3100,3100,0
|
|
20241206,133100,145233995,3100,3100,3100,3100,26
|
|
20241206,133000,145153395,3100,3100,3100,3100,0
|
|
20241206,132900,145153395,3100,3100,3100,3100,28
|
|
20241206,132800,145066595,3100,3100,3100,3100,13
|
|
20241206,132700,145026295,3100,3100,3100,3100,1006
|
|
20241206,132600,141907695,3095,3095,3095,3095,29
|
|
20241206,132500,141817940,3095,3095,3095,3095,4
|
|
20241206,132400,141805560,3095,3095,3095,3095,22
|
|
20241206,132300,141737470,3095,3095,3095,3095,14
|
|
20241206,132200,141694140,3095,3095,3095,3095,15
|
|
20241206,132100,141647715,3095,3095,3095,3095,13
|
|
20241206,132000,141607480,3095,3095,3095,3095,15
|
|
20241206,131900,141561055,3095,3095,3095,3095,15
|
|
20241206,131800,141514630,3095,3095,3095,3095,11
|
|
20241206,131700,141480585,3095,3095,3095,3095,18
|
|
20241206,131600,141424875,3095,3095,3095,3095,11
|
|
20241206,131500,141390830,3095,3095,3100,3095,38
|
|
20241206,131400,141273215,3095,3095,3095,3095,15
|
|
20241206,131300,141226790,3095,3095,3095,3095,15
|
|
20241206,131200,141180365,3095,3095,3095,3095,27
|
|
20241206,131100,141096800,3095,3095,3095,3095,0
|
|
20241206,131000,141096800,3095,3095,3095,3095,29
|
|
20241206,130900,141007045,3090,3095,3095,3090,115
|
|
20241206,130800,140651620,3090,3090,3090,3090,11
|
|
20241206,130700,140617630,3090,3090,3090,3090,15
|
|
20241206,130600,140571280,3090,3090,3090,3090,0
|
|
20241206,130500,140571280,3090,3090,3095,3090,31
|
|
20241206,130400,140475475,3095,3090,3095,3090,15
|
|
20241206,130300,140429120,3090,3090,3090,3090,0
|
|
20241206,130200,140429120,3090,3095,3095,3090,273
|
|
20241206,130100,139584260,3095,3095,3095,3095,0
|
|
20241206,130000,139584260,3095,3100,3100,3095,80
|
|
20241206,125900,139336645,3095,3095,3095,3095,15
|
|
20241206,125800,139290220,3095,3095,3095,3095,1115
|
|
20241206,125700,135839295,3095,3095,3095,3095,12
|
|
20241206,125600,135802155,3100,3095,3100,3095,363
|
|
20241206,125500,134678660,3095,3095,3095,3095,1268
|
|
20241206,125400,130754200,3095,3095,3095,3095,12
|
|
20241206,125300,130717060,3095,3095,3095,3095,15
|
|
20241206,125200,130670635,3095,3100,3100,3095,17
|
|
20241206,125100,130618005,3100,3100,3100,3100,779
|
|
20241206,125000,128203105,3100,3100,3100,3100,15
|
|
20241206,124900,128156605,3100,3095,3100,3095,278
|
|
20241206,124800,127296130,3100,3095,3100,3095,5
|
|
20241206,124700,127280645,3095,3095,3095,3095,10
|
|
20241206,124600,127249695,3095,3100,3100,3095,1028
|
|
20241206,124500,124067630,3105,3105,3105,3105,2
|
|
20241206,124400,124061420,3100,3100,3100,3100,13
|
|
20241206,124300,124021120,3100,3100,3100,3100,30
|
|
20241206,124200,123928120,3100,3100,3100,3100,37
|
|
20241206,124100,123813420,3095,3100,3100,3095,6
|
|
20241206,124000,123794835,3100,3100,3100,3100,1
|
|
20241206,123900,123791735,3100,3105,3105,3100,15
|
|
20241206,123800,123745200,3105,3105,3105,3105,228
|
|
20241206,123700,123037260,3110,3105,3110,3105,1390
|
|
20241206,123600,118721235,3100,3100,3100,3100,80
|
|
20241206,123500,118473235,3100,3100,3100,3100,162
|
|
20241206,123400,117971035,3100,3100,3100,3100,15
|
|
20241206,123300,117924535,3105,3100,3105,3100,17
|
|
20241206,123200,117871825,3100,3100,3100,3100,0
|
|
20241206,123100,117871825,3100,3100,3100,3100,27
|
|
20241206,123000,117788125,3100,3105,3105,3100,17
|
|
20241206,122900,117735410,3100,3100,3100,3100,15
|
|
20241206,122800,117688910,3100,3100,3100,3100,25
|
|
20241206,122700,117611410,3095,3095,3095,3095,15
|
|
20241206,122600,117564985,3100,3105,3105,3100,13
|
|
20241206,122500,117524630,3105,3100,3105,3095,28
|
|
20241206,122400,117437885,3095,3095,3095,3095,0
|
|
20241206,122300,117437885,3095,3100,3100,3095,31
|
|
20241206,122200,117341855,3105,3100,3105,3100,31
|
|
20241206,122100,117245740,3100,3100,3100,3100,5
|
|
20241206,122000,117230240,3095,3095,3095,3095,11
|
|
20241206,121900,117196195,3100,3095,3100,3095,14
|
|
20241206,121800,117152815,3095,3100,3100,3095,29
|
|
20241206,121700,117062925,3095,3095,3095,3095,28
|
|
20241206,121600,116976265,3095,3095,3095,3095,1100
|
|
20241206,121500,113571765,3095,3100,3100,3095,16
|
|
20241206,121400,113522235,3095,3095,3095,3095,28
|
|
20241206,121300,113435575,3095,3095,3095,3095,0
|
|
20241206,121200,113435575,3095,3100,3100,3095,12
|
|
20241206,121100,113398420,3095,3095,3095,3095,0
|
|
20241206,121000,113398420,3095,3100,3105,3095,55
|
|
20241206,120900,113227850,3095,3095,3095,3095,12
|
|
20241206,120800,113190710,3095,3095,3095,3095,0
|
|
20241206,120700,113190710,3095,3100,3100,3095,33
|
|
20241206,120600,113088555,3095,3095,3095,3095,13
|
|
20241206,120500,113048320,3105,3105,3105,3105,0
|
|
20241206,120400,113048320,3105,3105,3110,3095,18
|
|
20241206,120300,112992545,3105,3100,3105,3100,282
|
|
20241206,120200,112117010,3095,3100,3105,3095,36
|
|
20241206,120100,112005395,3095,3100,3100,3095,8
|
|
20241206,120000,111980620,3095,3095,3095,3095,0
|
|
20241206,115900,111980620,3095,3095,3100,3095,27
|
|
20241206,115800,111896990,3095,3095,3095,3095,26
|
|
20241206,115700,111816520,3095,3095,3095,3095,0
|
|
20241206,115600,111816520,3095,3095,3100,3095,17
|
|
20241206,115500,111763895,3095,3095,3095,3095,0
|
|
20241206,115400,111763895,3095,3095,3095,3095,13
|
|
20241206,115300,111723660,3105,3105,3105,3105,89
|
|
20241206,115200,111447315,3105,3105,3105,3105,15
|
|
20241206,115100,111400740,3100,3100,3100,3100,53
|
|
20241206,115000,111236440,3100,3100,3100,3100,110
|
|
20241206,114900,110895440,3105,3105,3105,3105,3
|
|
20241206,114800,110886125,3110,3105,3110,3095,45
|
|
20241206,114700,110746505,3105,3100,3110,3100,8
|
|
20241206,114600,110721665,3090,3110,3110,3090,23
|
|
20241206,114500,110650340,3110,3095,3110,3095,30
|
|
20241206,114400,110557250,3120,3100,3120,3100,57
|
|
20241206,114300,110380045,3095,3095,3095,3095,27
|
|
20241206,114200,110296480,3095,3095,3095,3095,3
|
|
20241206,114100,110287195,3095,3100,3100,3095,18
|
|
20241206,114000,110231445,3100,3100,3100,3100,138
|
|
20241206,113900,109803645,3100,3100,3100,3100,0
|
|
20241206,113800,109803645,3100,3100,3100,3100,130
|
|
20241206,113700,109400645,3105,3100,3105,3100,449
|
|
20241206,113600,108008735,3100,3100,3100,3100,535
|
|
20241206,113500,106350235,3100,3100,3100,3100,13
|
|
20241206,113400,106309935,3100,3105,3105,3100,17
|
|
20241206,113300,106257225,3100,3100,3100,3100,16
|
|
20241206,113200,106207625,3095,3095,3095,3095,13
|
|
20241206,113100,106167390,3095,3095,3095,3095,15
|
|
20241206,113000,106120965,3095,3100,3100,3095,16
|
|
20241206,112900,106071430,3100,3095,3100,3095,23
|
|
20241206,112800,106000195,3095,3095,3095,3095,0
|
|
20241206,112700,106000195,3095,3100,3100,3095,13
|
|
20241206,112600,105959950,3095,3095,3095,3095,0
|
|
20241206,112500,105959950,3095,3095,3095,3095,15
|
|
20241206,112400,105913525,3100,3100,3100,3100,162
|
|
20241206,112300,105411325,3105,3105,3105,3105,24
|
|
20241206,112200,105336805,3105,3095,3105,3095,83
|
|
20241206,112100,105079805,3095,3095,3095,3095,8
|
|
20241206,112000,105055045,3095,3095,3095,3095,2
|
|
20241206,111900,105048855,3095,3100,3100,3095,33
|
|
20241206,111800,104946705,3095,3095,3095,3095,1
|
|
20241206,111700,104943610,3090,3095,3095,3090,29
|
|
20241206,111600,104853995,3095,3090,3095,3090,17
|
|
20241206,111500,104801450,3095,3090,3095,3090,22
|
|
20241206,111400,104733435,3090,3090,3090,3090,12
|
|
20241206,111300,104696355,3090,3090,3090,3090,3
|
|
20241206,111200,104687085,3090,3090,3090,3090,106
|
|
20241206,111100,104359545,3095,3090,3095,3090,16
|
|
20241206,111000,104310090,3090,3090,3090,3090,0
|
|
20241206,110900,104310090,3090,3090,3090,3090,14
|
|
20241206,110800,104266830,3090,3095,3095,3090,13
|
|
20241206,110700,104226650,3095,3090,3095,3090,63
|
|
20241206,110600,104031740,3090,3090,3090,3090,13
|
|
20241206,110500,103991570,3090,3090,3090,3090,0
|
|
20241206,110400,103991570,3090,3095,3095,3090,24
|
|
20241206,110300,103917350,3090,3090,3090,3090,14
|
|
20241206,110200,103874090,3090,3090,3090,3090,15
|
|
20241206,110100,103827740,3090,3075,3090,3075,298
|
|
20241206,110000,102910210,3080,3080,3080,3080,160
|
|
20241206,105900,102417410,3080,3080,3080,3080,6651
|
|
20241206,105800,81932330,3080,3085,3085,3080,739
|
|
20241206,105700,79654480,3090,3090,3090,3090,0
|
|
20241206,105600,79654480,3090,3090,3090,3090,2
|
|
20241206,105500,79648300,3085,3085,3085,3085,280
|
|
20241206,105400,78784500,3085,3090,3090,3085,615
|
|
20241206,105300,76887200,3095,3100,3100,3095,345
|
|
20241206,105200,75819415,3095,3100,3100,3095,425
|
|
20241206,105100,74502215,3100,3100,3100,3100,5
|
|
20241206,105000,74486715,3105,3105,3105,3105,0
|
|
20241206,104900,74486715,3105,3105,3105,3105,3
|
|
20241206,104800,74477400,3110,3110,3110,3110,0
|
|
20241206,104700,74477400,3110,3110,3110,3110,1
|
|
20241206,104600,74474290,3105,3105,3105,3105,0
|
|
20241206,104500,74474290,3105,3105,3105,3105,4
|
|
20241206,104400,74461870,3100,3100,3100,3100,0
|
|
20241206,104300,74461870,3100,3100,3100,3100,40
|
|
20241206,104200,74337870,3105,3105,3105,3105,0
|
|
20241206,104100,74337870,3105,3105,3105,3105,15
|
|
20241206,104000,74291295,3105,3105,3105,3105,7
|
|
20241206,103900,74269560,3105,3105,3105,3105,3
|
|
20241206,103800,74260245,3110,3110,3110,3110,0
|
|
20241206,103700,74260245,3110,3110,3110,3110,0
|
|
20241206,103600,74260245,3110,3100,3110,3100,202
|
|
20241206,103500,73632035,3090,3095,3095,3090,974
|
|
20241206,103400,70620625,3095,3095,3095,3095,25
|
|
20241206,103300,70543250,3095,3095,3095,3095,2
|
|
20241206,103200,70537060,3095,3090,3095,3090,802
|
|
20241206,103100,68057460,3090,3090,3090,3090,0
|
|
20241206,103000,68057460,3090,3085,3090,3085,255
|
|
20241206,102900,67270135,3090,3090,3090,3090,0
|
|
20241206,102800,67270135,3090,3090,3090,3090,100
|
|
20241206,102700,66961135,3090,3090,3090,3090,101
|
|
20241206,102600,66649045,3090,3085,3090,3085,402
|
|
20241206,102500,65408865,3090,3090,3090,3090,100
|
|
20241206,102400,65099865,3090,3095,3095,3090,813
|
|
20241206,102300,62584630,3090,3095,3095,3090,202
|
|
20241206,102200,61960440,3095,3090,3095,3090,719
|
|
20241206,102100,59738680,3095,3105,3105,3090,10033
|
|
20241206,102000,28666175,3110,3110,3110,3110,0
|
|
20241206,101900,28666175,3110,3110,3110,3110,3
|
|
20241206,101800,28656845,3105,3105,3105,3105,0
|
|
20241206,101700,28656845,3105,3105,3105,3105,600
|
|
20241206,101600,26793845,3110,3110,3110,3110,0
|
|
20241206,101500,26793845,3110,3110,3110,3110,2
|
|
20241206,101400,26787625,3110,3110,3110,3110,0
|
|
20241206,101300,26787625,3110,3110,3110,3110,0
|
|
20241206,101200,26787625,3110,3110,3110,3110,0
|
|
20241206,101100,26787625,3110,3110,3110,3110,2
|
|
20241206,101000,26781405,3110,3110,3110,3110,0
|
|
20241206,100900,26781405,3110,3110,3110,3110,15
|
|
20241206,100800,26734755,3110,3110,3110,3110,845
|
|
20241206,100700,24106805,3110,3110,3110,3110,0
|
|
20241206,100600,24106805,3110,3110,3110,3110,3
|
|
20241206,100500,24097475,3110,3110,3110,3110,333
|
|
20241206,100400,23061845,3110,3110,3110,3110,27
|
|
20241206,100300,22977875,3110,3110,3110,3110,19
|
|
20241206,100200,22918785,3105,3105,3105,3105,520
|
|
20241206,100100,21304185,3110,3110,3110,3110,35
|
|
20241206,100000,21195335,3110,3110,3110,3110,6
|
|
20241206,095900,21176675,3110,3110,3110,3110,0
|
|
20241206,095800,21176675,3110,3110,3110,3110,0
|
|
20241206,095700,21176675,3110,3110,3110,3110,0
|
|
20241206,095600,21176675,3110,3110,3110,3110,2
|
|
20241206,095500,21170455,3105,3105,3105,3105,0
|
|
20241206,095400,21170455,3105,3105,3105,3105,0
|
|
20241206,095300,21170455,3105,3110,3110,3105,1527
|
|
20241206,095200,16424110,3105,3105,3105,3105,0
|
|
20241206,095100,16424110,3105,3105,3105,3105,29
|
|
20241206,095000,16334065,3110,3110,3110,3110,0
|
|
20241206,094900,16334065,3110,3110,3110,3110,86
|
|
20241206,094800,16066605,3100,3105,3105,3100,114
|
|
20241206,094700,15713200,3100,3100,3100,3100,0
|
|
20241206,094600,15713200,3100,3100,3100,3100,0
|
|
20241206,094500,15713200,3100,3110,3110,3100,16
|
|
20241206,094400,15663545,3105,3105,3105,3105,0
|
|
20241206,094300,15663545,3105,3105,3105,3105,0
|
|
20241206,094200,15663545,3105,3105,3105,3105,0
|
|
20241206,094100,15663545,3105,3105,3105,3105,300
|
|
20241206,094000,14732045,3105,3105,3105,3105,0
|
|
20241206,093900,14732045,3105,3105,3105,3105,0
|
|
20241206,093800,14732045,3105,3100,3105,3100,99
|
|
20241206,093700,14425130,3105,3105,3105,3105,1
|
|
20241206,093600,14422025,3105,3105,3105,3105,0
|
|
20241206,093500,14422025,3105,3105,3105,3105,0
|
|
20241206,093400,14422025,3105,3105,3105,3105,14
|
|
20241206,093300,14378555,3105,3105,3105,3105,3
|
|
20241206,093200,14369240,3105,3105,3105,3105,3
|
|
20241206,093100,14359925,3105,3105,3105,3105,4
|
|
20241206,093000,14347505,3100,3105,3105,3100,274
|
|
20241206,092900,13498085,3105,3105,3105,3105,0
|
|
20241206,092800,13498085,3105,3105,3105,3105,0
|
|
20241206,092700,13498085,3105,3105,3105,3105,2
|
|
20241206,092600,13491875,3100,3100,3100,3100,0
|
|
20241206,092500,13491875,3100,3110,3110,3100,83
|
|
20241206,092400,13234550,3110,3110,3110,3110,0
|
|
20241206,092300,13234550,3110,3110,3110,3110,3
|
|
20241206,092200,13225220,3100,3115,3115,3100,3703
|
|
20241206,092100,1727965,3125,3125,3125,3125,0
|
|
20241206,092000,1727965,3125,3135,3140,3115,536
|
|
20241206,091900,56360,3140,3140,3140,3140,0
|
|
20241206,091800,56360,3140,3140,3140,3140,0
|
|
20241206,091700,56360,3140,3140,3140,3140,0
|
|
20241206,091600,56360,3140,3140,3140,3140,0
|
|
20241206,091500,56360,3140,3140,3140,3140,0
|
|
20241206,091400,56360,3140,3140,3140,3140,0
|
|
20241206,091300,56360,3140,3140,3140,3140,0
|
|
20241206,091200,56360,3140,3130,3140,3130,11
|
|
20241206,091100,21850,3130,3130,3130,3130,0
|
|
20241206,091000,21850,3130,3130,3130,3130,0
|
|
20241206,090900,21850,3130,3130,3130,3130,1
|
|
20241206,090800,18720,3120,3120,3120,3120,0
|
|
20241206,090700,18720,3120,3120,3120,3120,0
|
|
20241206,090600,18720,3120,3120,3120,3120,0
|
|
20241206,090500,18720,3120,3120,3120,3120,0
|
|
20241206,090400,18720,3120,3120,3120,3120,6
|
|
20241206,090300,0,3140,3140,3140,3140,0
|
|
20241206,090200,0,3140,3140,3140,3140,0
|
|
20241206,090100,0,3140,3140,3140,3140,0
|
|
20241206,090000,0,3140,3140,3140,3140,0
|