634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,193000,3544087260,5660,5660,5660,5660,0
|
|
20241204,192900,3544087260,5660,5660,5660,5660,0
|
|
20241204,192800,3544087260,5660,5660,5660,5660,0
|
|
20241204,192700,3544087260,5660,5660,5660,5660,0
|
|
20241204,192600,3544087260,5660,5660,5660,5660,0
|
|
20241204,192500,3544087260,5660,5660,5660,5660,0
|
|
20241204,192400,3544087260,5660,5660,5660,5660,0
|
|
20241204,192300,3544087260,5660,5660,5660,5660,0
|
|
20241204,192200,3544087260,5660,5660,5660,5660,0
|
|
20241204,192100,3544087260,5660,5660,5660,5660,0
|
|
20241204,192000,3544087260,5660,5660,5660,5660,0
|
|
20241204,191900,3544087260,5660,5660,5660,5660,0
|
|
20241204,191800,3544087260,5660,5660,5660,5660,0
|
|
20241204,191700,3544087260,5660,5660,5660,5660,0
|
|
20241204,191600,3544087260,5660,5660,5660,5660,0
|
|
20241204,191500,3544087260,5660,5660,5660,5660,0
|
|
20241204,191400,3544087260,5660,5660,5660,5660,0
|
|
20241204,191300,3544087260,5660,5660,5660,5660,0
|
|
20241204,191200,3544087260,5660,5660,5660,5660,0
|
|
20241204,191100,3544087260,5660,5660,5660,5660,0
|
|
20241204,191000,3544087260,5660,5660,5660,5660,0
|
|
20241204,190900,3544087260,5660,5660,5660,5660,0
|
|
20241204,190800,3544087260,5660,5660,5660,5660,0
|
|
20241204,190700,3544087260,5660,5660,5660,5660,0
|
|
20241204,190600,3544087260,5660,5660,5660,5660,0
|
|
20241204,190500,3544087260,5660,5660,5660,5660,0
|
|
20241204,190400,3544087260,5660,5660,5660,5660,0
|
|
20241204,190300,3544087260,5660,5660,5660,5660,0
|
|
20241204,190200,3544087260,5660,5660,5660,5660,0
|
|
20241204,190100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,190000,3544087260,5660,5660,5660,5660,0
|
|
20241204,185900,3544087260,5660,5660,5660,5660,0
|
|
20241204,185800,3544087260,5660,5660,5660,5660,0
|
|
20241204,185700,3544087260,5660,5660,5660,5660,0
|
|
20241204,185600,3544087260,5660,5660,5660,5660,0
|
|
20241204,185500,3544087260,5660,5660,5660,5660,0
|
|
20241204,185400,3544087260,5660,5660,5660,5660,0
|
|
20241204,185300,3544087260,5660,5660,5660,5660,0
|
|
20241204,185200,3544087260,5660,5660,5660,5660,0
|
|
20241204,185100,3544087260,5660,5660,5660,5660,0
|
|
20241204,185000,3544087260,5660,5660,5660,5660,0
|
|
20241204,184900,3544087260,5660,5660,5660,5660,0
|
|
20241204,184800,3544087260,5660,5660,5660,5660,0
|
|
20241204,184700,3544087260,5660,5660,5660,5660,0
|
|
20241204,184600,3544087260,5660,5660,5660,5660,0
|
|
20241204,184500,3544087260,5660,5660,5660,5660,0
|
|
20241204,184400,3544087260,5660,5660,5660,5660,0
|
|
20241204,184300,3544087260,5660,5660,5660,5660,0
|
|
20241204,184200,3544087260,5660,5660,5660,5660,0
|
|
20241204,184100,3544087260,5660,5660,5660,5660,0
|
|
20241204,184000,3544087260,5660,5660,5660,5660,0
|
|
20241204,183900,3544087260,5660,5660,5660,5660,0
|
|
20241204,183800,3544087260,5660,5660,5660,5660,0
|
|
20241204,183700,3544087260,5660,5660,5660,5660,0
|
|
20241204,183600,3544087260,5660,5660,5660,5660,0
|
|
20241204,183500,3544087260,5660,5660,5660,5660,0
|
|
20241204,183400,3544087260,5660,5660,5660,5660,0
|
|
20241204,183300,3544087260,5660,5660,5660,5660,0
|
|
20241204,183200,3544087260,5660,5660,5660,5660,0
|
|
20241204,183100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,183000,3544087260,5660,5660,5660,5660,0
|
|
20241204,182900,3544087260,5660,5660,5660,5660,0
|
|
20241204,182800,3544087260,5660,5660,5660,5660,0
|
|
20241204,182700,3544087260,5660,5660,5660,5660,0
|
|
20241204,182600,3544087260,5660,5660,5660,5660,0
|
|
20241204,182500,3544087260,5660,5660,5660,5660,0
|
|
20241204,182400,3544087260,5660,5660,5660,5660,0
|
|
20241204,182300,3544087260,5660,5660,5660,5660,0
|
|
20241204,182200,3544087260,5660,5660,5660,5660,0
|
|
20241204,182100,3544087260,5660,5660,5660,5660,0
|
|
20241204,182000,3544087260,5660,5660,5660,5660,0
|
|
20241204,181900,3544087260,5660,5660,5660,5660,0
|
|
20241204,181800,3544087260,5660,5660,5660,5660,0
|
|
20241204,181700,3544087260,5660,5660,5660,5660,0
|
|
20241204,181600,3544087260,5660,5660,5660,5660,0
|
|
20241204,181500,3544087260,5660,5660,5660,5660,0
|
|
20241204,181400,3544087260,5660,5660,5660,5660,0
|
|
20241204,181300,3544087260,5660,5660,5660,5660,0
|
|
20241204,181200,3544087260,5660,5660,5660,5660,0
|
|
20241204,181100,3544087260,5660,5660,5660,5660,0
|
|
20241204,181000,3544087260,5660,5660,5660,5660,0
|
|
20241204,180900,3544087260,5660,5660,5660,5660,0
|
|
20241204,180800,3544087260,5660,5660,5660,5660,0
|
|
20241204,180700,3544087260,5660,5660,5660,5660,0
|
|
20241204,180600,3544087260,5660,5660,5660,5660,0
|
|
20241204,180500,3544087260,5660,5660,5660,5660,0
|
|
20241204,180400,3544087260,5660,5660,5660,5660,0
|
|
20241204,180300,3544087260,5660,5660,5660,5660,0
|
|
20241204,180200,3544087260,5660,5660,5660,5660,0
|
|
20241204,180100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,180000,3544087260,5660,5660,5660,5660,0
|
|
20241204,175900,3544087260,5660,5660,5660,5660,0
|
|
20241204,175800,3544087260,5660,5660,5660,5660,0
|
|
20241204,175700,3544087260,5660,5660,5660,5660,0
|
|
20241204,175600,3544087260,5660,5660,5660,5660,0
|
|
20241204,175500,3544087260,5660,5660,5660,5660,0
|
|
20241204,175400,3544087260,5660,5660,5660,5660,0
|
|
20241204,175300,3544087260,5660,5660,5660,5660,0
|
|
20241204,175200,3544087260,5660,5660,5660,5660,0
|
|
20241204,175100,3544087260,5660,5660,5660,5660,0
|
|
20241204,175000,3544087260,5660,5660,5660,5660,0
|
|
20241204,174900,3544087260,5660,5660,5660,5660,0
|
|
20241204,174800,3544087260,5660,5660,5660,5660,0
|
|
20241204,174700,3544087260,5660,5660,5660,5660,0
|
|
20241204,174600,3544087260,5660,5660,5660,5660,0
|
|
20241204,174500,3544087260,5660,5660,5660,5660,0
|
|
20241204,174400,3544087260,5660,5660,5660,5660,0
|
|
20241204,174300,3544087260,5660,5660,5660,5660,0
|
|
20241204,174200,3544087260,5660,5660,5660,5660,0
|
|
20241204,174100,3544087260,5660,5660,5660,5660,0
|
|
20241204,174000,3544087260,5660,5660,5660,5660,0
|
|
20241204,173900,3544087260,5660,5660,5660,5660,0
|
|
20241204,173800,3544087260,5660,5660,5660,5660,0
|
|
20241204,173700,3544087260,5660,5660,5660,5660,0
|
|
20241204,173600,3544087260,5660,5660,5660,5660,0
|
|
20241204,173500,3544087260,5660,5660,5660,5660,0
|
|
20241204,173400,3544087260,5660,5660,5660,5660,0
|
|
20241204,173300,3544087260,5660,5660,5660,5660,0
|
|
20241204,173200,3544087260,5660,5660,5660,5660,0
|
|
20241204,173100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,173000,3544087260,5660,5660,5660,5660,0
|
|
20241204,172900,3544087260,5660,5660,5660,5660,0
|
|
20241204,172800,3544087260,5660,5660,5660,5660,0
|
|
20241204,172700,3544087260,5660,5660,5660,5660,0
|
|
20241204,172600,3544087260,5660,5660,5660,5660,0
|
|
20241204,172500,3544087260,5660,5660,5660,5660,0
|
|
20241204,172400,3544087260,5660,5660,5660,5660,0
|
|
20241204,172300,3544087260,5660,5660,5660,5660,0
|
|
20241204,172200,3544087260,5660,5660,5660,5660,0
|
|
20241204,172100,3544087260,5660,5660,5660,5660,0
|
|
20241204,172000,3544087260,5660,5660,5660,5660,0
|
|
20241204,171900,3544087260,5660,5660,5660,5660,0
|
|
20241204,171800,3544087260,5660,5660,5660,5660,0
|
|
20241204,171700,3544087260,5660,5660,5660,5660,0
|
|
20241204,171600,3544087260,5660,5660,5660,5660,0
|
|
20241204,171500,3544087260,5660,5660,5660,5660,0
|
|
20241204,171400,3544087260,5660,5660,5660,5660,0
|
|
20241204,171300,3544087260,5660,5660,5660,5660,0
|
|
20241204,171200,3544087260,5660,5660,5660,5660,0
|
|
20241204,171100,3544087260,5660,5660,5660,5660,0
|
|
20241204,171000,3544087260,5660,5660,5660,5660,0
|
|
20241204,170900,3544087260,5660,5660,5660,5660,0
|
|
20241204,170800,3544087260,5660,5660,5660,5660,0
|
|
20241204,170700,3544087260,5660,5660,5660,5660,0
|
|
20241204,170600,3544087260,5660,5660,5660,5660,0
|
|
20241204,170500,3544087260,5660,5660,5660,5660,0
|
|
20241204,170400,3544087260,5660,5660,5660,5660,0
|
|
20241204,170300,3544087260,5660,5660,5660,5660,0
|
|
20241204,170200,3544087260,5660,5660,5660,5660,0
|
|
20241204,170100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,170000,3544087260,5660,5660,5660,5660,0
|
|
20241204,165900,3544087260,5660,5660,5660,5660,0
|
|
20241204,165800,3544087260,5660,5660,5660,5660,0
|
|
20241204,165700,3544087260,5660,5660,5660,5660,0
|
|
20241204,165600,3544087260,5660,5660,5660,5660,0
|
|
20241204,165500,3544087260,5660,5660,5660,5660,0
|
|
20241204,165400,3544087260,5660,5660,5660,5660,0
|
|
20241204,165300,3544087260,5660,5660,5660,5660,0
|
|
20241204,165200,3544087260,5660,5660,5660,5660,0
|
|
20241204,165100,3544087260,5660,5660,5660,5660,0
|
|
20241204,165000,3544087260,5660,5660,5660,5660,0
|
|
20241204,164900,3544087260,5660,5660,5660,5660,0
|
|
20241204,164800,3544087260,5660,5660,5660,5660,0
|
|
20241204,164700,3544087260,5660,5660,5660,5660,0
|
|
20241204,164600,3544087260,5660,5660,5660,5660,0
|
|
20241204,164500,3544087260,5660,5660,5660,5660,0
|
|
20241204,164400,3544087260,5660,5660,5660,5660,0
|
|
20241204,164300,3544087260,5660,5660,5660,5660,0
|
|
20241204,164200,3544087260,5660,5660,5660,5660,0
|
|
20241204,164100,3544087260,5660,5660,5660,5660,0
|
|
20241204,164000,3544087260,5660,5660,5660,5660,0
|
|
20241204,163900,3544087260,5660,5660,5660,5660,0
|
|
20241204,163800,3544087260,5660,5660,5660,5660,0
|
|
20241204,163700,3544087260,5660,5660,5660,5660,0
|
|
20241204,163600,3544087260,5660,5660,5660,5660,0
|
|
20241204,163500,3544087260,5660,5660,5660,5660,0
|
|
20241204,163400,3544087260,5660,5660,5660,5660,0
|
|
20241204,163300,3544087260,5660,5660,5660,5660,0
|
|
20241204,163200,3544087260,5660,5660,5660,5660,0
|
|
20241204,163100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,163000,3544087260,5660,5660,5660,5660,0
|
|
20241204,162900,3544087260,5660,5660,5660,5660,0
|
|
20241204,162800,3544087260,5660,5660,5660,5660,0
|
|
20241204,162700,3544087260,5660,5660,5660,5660,0
|
|
20241204,162600,3544087260,5660,5660,5660,5660,0
|
|
20241204,162500,3544087260,5660,5660,5660,5660,0
|
|
20241204,162400,3544087260,5660,5660,5660,5660,0
|
|
20241204,162300,3544087260,5660,5660,5660,5660,0
|
|
20241204,162200,3544087260,5660,5660,5660,5660,0
|
|
20241204,162100,3544087260,5660,5660,5660,5660,0
|
|
20241204,162000,3544087260,5660,5660,5660,5660,0
|
|
20241204,161900,3544087260,5660,5660,5660,5660,0
|
|
20241204,161800,3544087260,5660,5660,5660,5660,0
|
|
20241204,161700,3544087260,5660,5660,5660,5660,0
|
|
20241204,161600,3544087260,5660,5660,5660,5660,0
|
|
20241204,161500,3544087260,5660,5660,5660,5660,0
|
|
20241204,161400,3544087260,5660,5660,5660,5660,0
|
|
20241204,161300,3544087260,5660,5660,5660,5660,0
|
|
20241204,161200,3544087260,5660,5660,5660,5660,0
|
|
20241204,161100,3544087260,5660,5660,5660,5660,0
|
|
20241204,161000,3544087260,5660,5660,5660,5660,0
|
|
20241204,160900,3544087260,5660,5660,5660,5660,0
|
|
20241204,160800,3544087260,5660,5660,5660,5660,0
|
|
20241204,160700,3544087260,5660,5660,5660,5660,0
|
|
20241204,160600,3544087260,5660,5660,5660,5660,0
|
|
20241204,160500,3544087260,5660,5660,5660,5660,0
|
|
20241204,160400,3544087260,5660,5660,5660,5660,0
|
|
20241204,160300,3544087260,5660,5660,5660,5660,0
|
|
20241204,160200,3544087260,5660,5660,5660,5660,0
|
|
20241204,160100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,160000,3544087260,5660,5660,5660,5660,0
|
|
20241204,155900,3544087260,5660,5660,5660,5660,0
|
|
20241204,155800,3544087260,5660,5660,5660,5660,0
|
|
20241204,155700,3544087260,5660,5660,5660,5660,0
|
|
20241204,155600,3544087260,5660,5660,5660,5660,0
|
|
20241204,155500,3544087260,5660,5660,5660,5660,0
|
|
20241204,155400,3544087260,5660,5660,5660,5660,0
|
|
20241204,155300,3544087260,5660,5660,5660,5660,0
|
|
20241204,155200,3544087260,5660,5660,5660,5660,0
|
|
20241204,155100,3544087260,5660,5660,5660,5660,0
|
|
20241204,155000,3544087260,5660,5660,5660,5660,0
|
|
20241204,154900,3544087260,5660,5660,5660,5660,0
|
|
20241204,154800,3544087260,5660,5660,5660,5660,0
|
|
20241204,154700,3544087260,5660,5660,5660,5660,0
|
|
20241204,154600,3544087260,5660,5660,5660,5660,0
|
|
20241204,154500,3544087260,5660,5660,5660,5660,0
|
|
20241204,154400,3544087260,5660,5660,5660,5660,0
|
|
20241204,154300,3544087260,5660,5660,5660,5660,0
|
|
20241204,154200,3544087260,5660,5660,5660,5660,0
|
|
20241204,154100,3544087260,5660,5660,5660,5660,0
|
|
20241204,154000,3544087260,5660,5660,5660,5660,0
|
|
20241204,153900,3544087260,5660,5660,5660,5660,0
|
|
20241204,153800,3544087260,5660,5660,5660,5660,0
|
|
20241204,153700,3544087260,5660,5660,5660,5660,0
|
|
20241204,153600,3544087260,5660,5660,5660,5660,0
|
|
20241204,153500,3544087260,5660,5660,5660,5660,0
|
|
20241204,153400,3544087260,5660,5660,5660,5660,0
|
|
20241204,153300,3544087260,5660,5660,5660,5660,0
|
|
20241204,153200,3544087260,5660,5660,5660,5660,0
|
|
20241204,153100,3544087260,5660,5660,5660,5660,11338
|
|
20241204,153000,3544087260,5660,5660,5660,5660,11338
|
|
20241204,152900,3479914180,5640,5640,5640,5640,0
|
|
20241204,152800,3479914180,5640,5640,5640,5640,0
|
|
20241204,152700,3479914180,5640,5640,5640,5640,0
|
|
20241204,152600,3479914180,5640,5640,5640,5640,0
|
|
20241204,152500,3479914180,5640,5640,5640,5640,0
|
|
20241204,152400,3479914180,5640,5640,5640,5640,0
|
|
20241204,152300,3479914180,5640,5640,5640,5640,0
|
|
20241204,152200,3479914180,5640,5640,5640,5640,0
|
|
20241204,152100,3479914180,5640,5640,5640,5640,0
|
|
20241204,152000,3479914180,5640,5640,5640,5640,0
|
|
20241204,151900,3479914180,5640,5650,5650,5630,1467
|
|
20241204,151800,3471644590,5640,5640,5650,5630,1869
|
|
20241204,151700,3461104870,5650,5650,5650,5650,910
|
|
20241204,151600,3455963370,5650,5650,5650,5640,2135
|
|
20241204,151500,3443906290,5650,5650,5650,5650,627
|
|
20241204,151400,3440363740,5650,5650,5650,5640,1588
|
|
20241204,151300,3431396200,5650,5650,5650,5640,207
|
|
20241204,151200,3430228430,5640,5640,5650,5630,1207
|
|
20241204,151100,3423421280,5640,5650,5660,5640,1977
|
|
20241204,151000,3412247880,5650,5640,5650,5640,1553
|
|
20241204,150900,3403477900,5630,5640,5640,5620,584
|
|
20241204,150800,3400189230,5630,5620,5630,5620,1311
|
|
20241204,150700,3392817960,5620,5620,5620,5620,1
|
|
20241204,150600,3392812340,5600,5600,5600,5600,293
|
|
20241204,150500,3391171540,5610,5620,5620,5610,373
|
|
20241204,150400,3389076030,5620,5640,5640,5620,1060
|
|
20241204,150300,3383107600,5640,5630,5640,5630,1100
|
|
20241204,150200,3376913680,5630,5610,5630,5610,549
|
|
20241204,150100,3373825620,5620,5620,5620,5620,75
|
|
20241204,150000,3373404120,5620,5630,5630,5610,2199
|
|
20241204,145900,3361050460,5640,5650,5660,5640,1376
|
|
20241204,145800,3353288930,5650,5650,5670,5640,2531
|
|
20241204,145700,3338980230,5640,5630,5650,5630,1844
|
|
20241204,145600,3328588520,5630,5620,5630,5620,986
|
|
20241204,145500,3323045570,5620,5610,5620,5610,612
|
|
20241204,145400,3319612150,5610,5610,5610,5610,516
|
|
20241204,145300,3316717390,5600,5610,5610,5600,1270
|
|
20241204,145200,3309596140,5610,5610,5610,5610,140
|
|
20241204,145100,3308810740,5600,5600,5600,5600,0
|
|
20241204,145000,3308810740,5600,5610,5620,5600,3312
|
|
20241204,144900,3290243320,5610,5610,5610,5610,0
|
|
20241204,144800,3290243320,5610,5620,5620,5610,583
|
|
20241204,144700,3286967690,5620,5600,5620,5600,1298
|
|
20241204,144600,3279685240,5600,5610,5610,5600,437
|
|
20241204,144500,3277233800,5620,5610,5620,5610,684
|
|
20241204,144400,3273390210,5610,5610,5610,5610,396
|
|
20241204,144300,3271168650,5610,5600,5610,5600,178
|
|
20241204,144200,3270171830,5600,5600,5600,5600,48
|
|
20241204,144100,3269903030,5600,5600,5600,5600,1
|
|
20241204,144000,3269897430,5590,5600,5600,5590,93
|
|
20241204,143900,3269376730,5590,5600,5600,5590,49
|
|
20241204,143800,3269102810,5590,5590,5590,5590,0
|
|
20241204,143700,3269102810,5590,5590,5590,5590,410
|
|
20241204,143600,3266810910,5590,5600,5600,5590,6
|
|
20241204,143500,3266777360,5590,5590,5590,5590,150
|
|
20241204,143400,3265938860,5590,5600,5600,5590,1031
|
|
20241204,143300,3260173540,5600,5610,5610,5600,772
|
|
20241204,143200,3255850230,5610,5620,5620,5610,499
|
|
20241204,143100,3253050820,5620,5620,5620,5620,43
|
|
20241204,143000,3252809160,5620,5620,5620,5620,11
|
|
20241204,142900,3252747340,5620,5620,5620,5620,52
|
|
20241204,142800,3252455100,5610,5620,5620,5610,132
|
|
20241204,142700,3251713900,5630,5620,5630,5610,66
|
|
20241204,142600,3251342960,5620,5600,5620,5600,792
|
|
20241204,142500,3246896230,5600,5600,5610,5600,559
|
|
20241204,142400,3243761380,5600,5590,5600,5590,2258
|
|
20241204,142300,3231129370,5580,5580,5580,5570,524
|
|
20241204,142200,3228208470,5570,5570,5570,5570,0
|
|
20241204,142100,3228208470,5570,5590,5590,5570,168
|
|
20241204,142000,3227272650,5570,5580,5580,5570,1245
|
|
20241204,141900,3220335560,5580,5590,5590,5580,494
|
|
20241204,141800,3217575530,5590,5580,5590,5580,515
|
|
20241204,141700,3214699930,5580,5580,5580,5580,690
|
|
20241204,141600,3210849730,5570,5580,5580,5570,750
|
|
20241204,141500,3206671230,5580,5580,5580,5580,0
|
|
20241204,141400,3206671230,5580,5580,5580,5580,84
|
|
20241204,141300,3206202510,5580,5580,5580,5580,532
|
|
20241204,141200,3203233950,5580,5580,5580,5580,109
|
|
20241204,141100,3202625730,5580,5580,5580,5580,136
|
|
20241204,141000,3201866850,5580,5580,5580,5580,556
|
|
20241204,140900,3198764370,5580,5620,5620,5580,366
|
|
20241204,140800,3196711310,5620,5580,5620,5580,1150
|
|
20241204,140700,3190274350,5580,5580,5580,5580,439
|
|
20241204,140600,3187824730,5610,5600,5610,5570,1178
|
|
20241204,140500,3181221160,5600,5570,5600,5570,311
|
|
20241204,140400,3179479890,5570,5600,5600,5570,512
|
|
20241204,140300,3176613050,5600,5590,5600,5590,221
|
|
20241204,140200,3175377410,5570,5580,5600,5570,106
|
|
20241204,140100,3174786500,5590,5590,5590,5570,750
|
|
20241204,140000,3170594040,5590,5590,5590,5570,919
|
|
20241204,135900,3165474320,5580,5570,5580,5570,56
|
|
20241204,135800,3165162360,5590,5590,5590,5590,0
|
|
20241204,135700,3165162360,5590,5590,5590,5590,15
|
|
20241204,135600,3165078510,5590,5570,5590,5570,3
|
|
20241204,135500,3165061760,5570,5570,5570,5570,6
|
|
20241204,135400,3165028340,5610,5600,5610,5600,67
|
|
20241204,135300,3164652850,5580,5580,5580,5580,951
|
|
20241204,135200,3159346270,5590,5590,5600,5590,239
|
|
20241204,135100,3158008890,5590,5570,5590,5570,928
|
|
20241204,135000,3152835370,5570,5590,5590,5570,627
|
|
20241204,134900,3149331540,5570,5580,5590,5570,1020
|
|
20241204,134800,3143634640,5590,5580,5590,5580,22
|
|
20241204,134700,3143511800,5580,5580,5580,5580,0
|
|
20241204,134600,3143511800,5580,5560,5590,5560,5021
|
|
20241204,134500,3115510760,5560,5560,5560,5560,500
|
|
20241204,134400,3112730760,5570,5570,5570,5570,35
|
|
20241204,134300,3112535810,5560,5560,5560,5560,371
|
|
20241204,134200,3110473050,5570,5570,5570,5570,417
|
|
20241204,134100,3108150360,5570,5560,5570,5560,366
|
|
20241204,134000,3106115390,5560,5590,5590,5560,15
|
|
20241204,133900,3106031930,5590,5590,5590,5590,21
|
|
20241204,133800,3105914540,5600,5600,5600,5600,1
|
|
20241204,133700,3105908940,5560,5600,5600,5560,12
|
|
20241204,133600,3105841940,5550,5600,5600,5550,3328
|
|
20241204,133500,3087305170,5600,5590,5600,5590,30
|
|
20241204,133400,3087137450,5590,5590,5590,5590,0
|
|
20241204,133300,3087137450,5590,5600,5600,5590,219
|
|
20241204,133200,3085913190,5600,5600,5600,5600,365
|
|
20241204,133100,3083869190,5630,5630,5630,5630,0
|
|
20241204,133000,3083869190,5630,5610,5630,5610,447
|
|
20241204,132900,3081355580,5600,5600,5600,5600,100
|
|
20241204,132800,3080795580,5600,5620,5620,5600,203
|
|
20241204,132700,3079654800,5620,5590,5620,5570,5557
|
|
20241204,132600,3048685060,5640,5620,5640,5590,882
|
|
20241204,132500,3043738670,5630,5610,5630,5600,1002
|
|
20241204,132400,3038121120,5600,5640,5640,5600,3738
|
|
20241204,132300,3017184720,5600,5630,5630,5600,4920
|
|
20241204,132200,2989603430,5640,5630,5640,5630,4
|
|
20241204,132100,2989580900,5630,5650,5650,5630,1158
|
|
20241204,132000,2983053990,5660,5660,5660,5650,542
|
|
20241204,131900,2979987770,5650,5650,5650,5650,0
|
|
20241204,131800,2979987770,5650,5650,5650,5650,759
|
|
20241204,131700,2975699420,5650,5650,5650,5650,1500
|
|
20241204,131600,2967224420,5660,5670,5670,5660,1284
|
|
20241204,131500,2959945720,5670,5660,5680,5660,4451
|
|
20241204,131400,2934721550,5670,5650,5670,5650,55
|
|
20241204,131300,2934410180,5670,5660,5670,5650,740
|
|
20241204,131200,2930226660,5660,5640,5660,5640,2598
|
|
20241204,131100,2915522760,5640,5660,5670,5640,3006
|
|
20241204,131000,2898531940,5680,5650,5680,5650,1965
|
|
20241204,130900,2887406530,5650,5650,5660,5640,932
|
|
20241204,130800,2882139820,5640,5650,5650,5640,306
|
|
20241204,130700,2880410940,5630,5640,5650,5630,2772
|
|
20241204,130600,2864761850,5630,5650,5650,5630,566
|
|
20241204,130500,2861566120,5650,5650,5650,5640,819
|
|
20241204,130400,2856938780,5650,5640,5650,5630,2877
|
|
20241204,130300,2840732270,5640,5660,5660,5640,318
|
|
20241204,130200,2838935280,5660,5650,5660,5650,2324
|
|
20241204,130100,2825792480,5660,5640,5660,5640,3743
|
|
20241204,130000,2804668420,5630,5630,5640,5630,978
|
|
20241204,125900,2799161980,5630,5630,5630,5630,501
|
|
20241204,125800,2796341350,5620,5620,5620,5620,0
|
|
20241204,125700,2796341350,5620,5620,5620,5620,316
|
|
20241204,125600,2794565430,5620,5620,5630,5620,174
|
|
20241204,125500,2793587050,5620,5620,5620,5620,95
|
|
20241204,125400,2793053150,5620,5620,5620,5620,638
|
|
20241204,125300,2789467590,5610,5610,5610,5610,0
|
|
20241204,125200,2789467590,5610,5610,5610,5610,376
|
|
20241204,125100,2787358230,5610,5590,5610,5590,407
|
|
20241204,125000,2785075370,5600,5590,5600,5590,230
|
|
20241204,124900,2783787670,5590,5590,5590,5570,561
|
|
20241204,124800,2780654780,5600,5590,5600,5590,712
|
|
20241204,124700,2776669580,5590,5590,5590,5590,23
|
|
20241204,124600,2776541010,5590,5600,5600,5590,1649
|
|
20241204,124500,2767307900,5610,5620,5630,5610,1592
|
|
20241204,124400,2758371150,5600,5600,5600,5600,500
|
|
20241204,124300,2755571150,5600,5640,5640,5600,863
|
|
20241204,124200,2750732300,5600,5600,5650,5590,4218
|
|
20241204,124100,2727057660,5600,5620,5620,5600,1473
|
|
20241204,124000,2718807660,5600,5610,5620,5590,1344
|
|
20241204,123900,2711278070,5600,5600,5600,5590,1882
|
|
20241204,123800,2700739850,5590,5590,5590,5590,24
|
|
20241204,123700,2700605690,5580,5580,5580,5580,1734
|
|
20241204,123600,2690929970,5580,5580,5580,5580,436
|
|
20241204,123500,2688497090,5570,5570,5570,5570,657
|
|
20241204,123400,2684837600,5570,5570,5580,5570,830
|
|
20241204,123300,2680212000,5570,5570,5570,5570,147
|
|
20241204,123200,2679393210,5560,5560,5570,5560,133
|
|
20241204,123100,2678653400,5560,5560,5560,5560,855
|
|
20241204,123000,2673899600,5550,5540,5550,5540,510
|
|
20241204,122900,2671073950,5540,5530,5540,5530,44
|
|
20241204,122800,2670830460,5540,5540,5540,5540,112
|
|
20241204,122700,2670209980,5540,5520,5540,5520,2161
|
|
20241204,122600,2658243850,5530,5520,5530,5520,231
|
|
20241204,122500,2656967730,5530,5510,5530,5510,4333
|
|
20241204,122400,2633060480,5500,5500,5500,5500,92
|
|
20241204,122300,2632554480,5500,5500,5500,5500,39
|
|
20241204,122200,2632339980,5500,5510,5510,5500,302
|
|
20241204,122100,2630675980,5510,5520,5520,5510,125
|
|
20241204,122000,2629986230,5520,5520,5520,5510,24
|
|
20241204,121900,2629853770,5510,5510,5510,5510,89
|
|
20241204,121800,2629363380,5500,5510,5510,5500,3
|
|
20241204,121700,2629346870,5510,5490,5510,5490,741
|
|
20241204,121600,2625265900,5500,5480,5500,5480,2423
|
|
20241204,121500,2611959840,5470,5480,5480,5470,42
|
|
20241204,121400,2611730090,5460,5450,5460,5450,470
|
|
20241204,121300,2609166490,5450,5460,5460,5450,351
|
|
20241204,121200,2607253370,5450,5510,5510,5450,2300
|
|
20241204,121100,2594678630,5510,5530,5560,5460,4373
|
|
20241204,121000,2570627120,5470,5530,5530,5450,11223
|
|
20241204,120900,2509248290,5490,5530,5530,5490,1580
|
|
20241204,120800,2500513810,5460,5520,5520,5460,26162
|
|
20241204,120700,2357138900,5520,5520,5520,5520,95
|
|
20241204,120600,2356614500,5520,5550,5560,5520,1184
|
|
20241204,120500,2350059670,5560,5560,5560,5560,5
|
|
20241204,120400,2350031870,5550,5560,5560,5550,437
|
|
20241204,120300,2347605300,5560,5570,5570,5560,222
|
|
20241204,120200,2346369000,5560,5550,5560,5550,685
|
|
20241204,120100,2342560650,5560,5550,5560,5550,78
|
|
20241204,120000,2342127200,5550,5560,5560,5550,118
|
|
20241204,115900,2341471360,5560,5550,5560,5530,1047
|
|
20241204,115800,2335660840,5550,5540,5550,5540,630
|
|
20241204,115700,2332165340,5540,5540,5540,5540,130
|
|
20241204,115600,2331445140,5550,5550,5550,5550,10
|
|
20241204,115500,2331389640,5540,5540,5540,5540,22
|
|
20241204,115400,2331267760,5540,5540,5540,5540,393
|
|
20241204,115300,2329090540,5520,5520,5520,5520,0
|
|
20241204,115200,2329090540,5520,5500,5520,5500,1506
|
|
20241204,115100,2320778520,5510,5530,5530,5500,3899
|
|
20241204,115000,2299296910,5540,5550,5550,5530,1445
|
|
20241204,114900,2291281560,5550,5550,5550,5530,30
|
|
20241204,114800,2291115440,5550,5530,5550,5530,213
|
|
20241204,114700,2289937530,5550,5530,5550,5530,476
|
|
20241204,114600,2287305230,5500,5490,5500,5490,1284
|
|
20241204,114500,2280255070,5510,5510,5510,5510,1568
|
|
20241204,114400,2271615390,5490,5490,5490,5490,311
|
|
20241204,114300,2269908000,5490,5500,5500,5490,1725
|
|
20241204,114200,2260424190,5500,5500,5500,5500,2807
|
|
20241204,114100,2244985690,5490,5520,5520,5490,3138
|
|
20241204,114000,2227730530,5520,5510,5520,5500,1437
|
|
20241204,113900,2219816150,5510,5520,5520,5510,669
|
|
20241204,113800,2216124960,5520,5520,5520,5520,250
|
|
20241204,113700,2214744960,5520,5510,5520,5510,398
|
|
20241204,113600,2212551080,5510,5510,5510,5510,14
|
|
20241204,113500,2212473940,5490,5510,5510,5490,1443
|
|
20241204,113400,2204540350,5520,5500,5520,5500,376
|
|
20241204,113300,2202466270,5500,5500,5500,5500,779
|
|
20241204,113200,2198181770,5500,5520,5520,5500,1207
|
|
20241204,113100,2191536160,5520,5520,5520,5520,1550
|
|
20241204,113000,2182980160,5520,5520,5520,5520,0
|
|
20241204,112900,2182980160,5520,5520,5520,5520,3
|
|
20241204,112800,2182963600,5520,5530,5530,5520,215
|
|
20241204,112700,2181776390,5530,5530,5540,5530,1823
|
|
20241204,112600,2171687670,5530,5530,5530,5530,11
|
|
20241204,112500,2171626840,5530,5530,5530,5530,30
|
|
20241204,112400,2171460940,5530,5500,5530,5500,148
|
|
20241204,112300,2170643520,5530,5500,5530,5500,659
|
|
20241204,112200,2167015720,5540,5500,5540,5500,77
|
|
20241204,112100,2166591220,5500,5500,5500,5500,14
|
|
20241204,112000,2166514220,5500,5520,5530,5500,2710
|
|
20241204,111900,2151580120,5520,5520,5520,5520,61
|
|
20241204,111800,2151243400,5520,5490,5520,5480,1861
|
|
20241204,111700,2140982190,5490,5500,5510,5490,2067
|
|
20241204,111600,2129597580,5510,5510,5510,5510,33
|
|
20241204,111500,2129415750,5510,5510,5510,5510,30
|
|
20241204,111400,2129250450,5510,5510,5510,5510,10
|
|
20241204,111300,2129195350,5510,5470,5510,5470,794
|
|
20241204,111200,2124828500,5500,5500,5500,5500,526
|
|
20241204,111100,2121935500,5470,5470,5470,5470,42
|
|
20241204,111000,2121705760,5470,5490,5490,5470,225
|
|
20241204,110900,2120474510,5470,5480,5480,5470,442
|
|
20241204,110800,2118054490,5480,5480,5480,5470,585
|
|
20241204,110700,2114853560,5470,5490,5500,5470,839
|
|
20241204,110600,2110242810,5500,5470,5500,5470,8
|
|
20241204,110500,2110198880,5460,5460,5470,5460,1467
|
|
20241204,110400,2102179040,5490,5470,5490,5460,1288
|
|
20241204,110300,2095135960,5470,5490,5490,5470,680
|
|
20241204,110200,2091408080,5460,5490,5490,5460,4013
|
|
20241204,110100,2069407330,5490,5500,5500,5490,261
|
|
20241204,110000,2067972120,5500,5500,5500,5500,220
|
|
20241204,105900,2066762120,5500,5490,5500,5490,407
|
|
20241204,105800,2064523720,5500,5500,5500,5500,1311
|
|
20241204,105700,2057313220,5500,5520,5520,5500,293
|
|
20241204,105600,2055699710,5530,5530,5530,5530,0
|
|
20241204,105500,2055699710,5530,5530,5530,5500,131
|
|
20241204,105400,2054976180,5540,5530,5540,5530,155
|
|
20241204,105300,2054118360,5500,5510,5560,5500,1843
|
|
20241204,105200,2043969960,5500,5500,5500,5500,210
|
|
20241204,105100,2042814960,5490,5500,5500,5490,2166
|
|
20241204,105000,2030915890,5490,5490,5490,5490,30
|
|
20241204,104900,2030751190,5500,5500,5520,5500,178
|
|
20241204,104800,2029771270,5500,5510,5510,5500,698
|
|
20241204,104700,2025931970,5520,5520,5520,5500,403
|
|
20241204,104600,2023711550,5500,5510,5510,5500,146
|
|
20241204,104500,2022907190,5500,5520,5520,5500,1047
|
|
20241204,104400,2017140260,5510,5510,5510,5510,0
|
|
20241204,104300,2017140260,5510,5520,5520,5500,1897
|
|
20241204,104200,2006691560,5520,5530,5530,5520,1400
|
|
20241204,104100,1998963100,5520,5560,5560,5520,755
|
|
20241204,104000,1994788180,5550,5550,5550,5550,1
|
|
20241204,103900,1994782630,5550,5550,5550,5550,558
|
|
20241204,103800,1991685730,5550,5550,5550,5550,351
|
|
20241204,103700,1989737680,5550,5540,5550,5540,1509
|
|
20241204,103600,1981376130,5530,5530,5540,5530,1838
|
|
20241204,103500,1971207840,5520,5520,5520,5520,0
|
|
20241204,103400,1971207840,5520,5520,5520,5500,214
|
|
20241204,103300,1970029700,5500,5500,5500,5500,641
|
|
20241204,103200,1966504200,5500,5520,5520,5500,171
|
|
20241204,103100,1965561480,5520,5500,5520,5500,41
|
|
20241204,103000,1965335540,5500,5530,5530,5480,6652
|
|
20241204,102900,1928663070,5530,5540,5540,5530,736
|
|
20241204,102800,1924587580,5540,5540,5540,5540,635
|
|
20241204,102700,1921069680,5540,5550,5550,5540,6
|
|
20241204,102600,1921036410,5540,5540,5540,5540,973
|
|
20241204,102500,1915645990,5540,5550,5550,5540,283
|
|
20241204,102400,1914078130,5540,5570,5570,5540,309
|
|
20241204,102300,1912366130,5540,5540,5540,5540,50
|
|
20241204,102200,1912089130,5540,5540,5540,5540,68
|
|
20241204,102100,1911712410,5540,5540,5540,5540,34
|
|
20241204,102000,1911524050,5530,5530,5560,5530,588
|
|
20241204,101900,1908272360,5530,5550,5560,5530,1166
|
|
20241204,101800,1901803190,5540,5560,5560,5540,335
|
|
20241204,101700,1899944650,5550,5560,5580,5550,1569
|
|
20241204,101600,1891233190,5560,5560,5560,5560,52
|
|
20241204,101500,1890944070,5590,5550,5590,5550,80
|
|
20241204,101400,1890499430,5550,5570,5570,5550,1409
|
|
20241204,101300,1882673970,5570,5580,5580,5570,171
|
|
20241204,101200,1881721400,5570,5580,5590,5570,1191
|
|
20241204,101100,1875082560,5560,5560,5590,5560,145
|
|
20241204,101000,1874276270,5560,5590,5610,5560,3521
|
|
20241204,100900,1854606200,5590,5590,5590,5570,430
|
|
20241204,100800,1852206780,5600,5580,5600,5580,347
|
|
20241204,100700,1850267410,5570,5610,5610,5570,4095
|
|
20241204,100600,1827382470,5610,5600,5610,5600,2228
|
|
20241204,100500,1814890600,5600,5600,5600,5600,400
|
|
20241204,100400,1812650600,5610,5610,5610,5610,719
|
|
20241204,100300,1808617010,5610,5620,5630,5610,399
|
|
20241204,100200,1806375890,5620,5630,5630,5620,430
|
|
20241204,100100,1803956230,5620,5620,5620,5620,34
|
|
20241204,100000,1803765150,5610,5610,5610,5610,632
|
|
20241204,095900,1800219630,5610,5600,5610,5600,1137
|
|
20241204,095800,1793846300,5600,5620,5630,5600,3202
|
|
20241204,095700,1775866240,5620,5600,5620,5600,917
|
|
20241204,095600,1770726020,5600,5570,5600,5570,2019
|
|
20241204,095500,1759452070,5580,5550,5580,5550,2406
|
|
20241204,095400,1746032780,5540,5570,5570,5540,2128
|
|
20241204,095300,1734188220,5570,5580,5580,5570,1427
|
|
20241204,095200,1726225660,5580,5580,5580,5570,1372
|
|
20241204,095100,1718569950,5580,5550,5580,5540,3472
|
|
20241204,095000,1699300490,5550,5550,5550,5550,515
|
|
20241204,094900,1696442240,5550,5540,5560,5540,588
|
|
20241204,094800,1693182420,5530,5520,5530,5510,136
|
|
20241204,094700,1692432340,5530,5530,5550,5500,1534
|
|
20241204,094600,1683957570,5530,5500,5530,5480,1535
|
|
20241204,094500,1675509970,5510,5460,5510,5460,1866
|
|
20241204,094400,1665254110,5460,5450,5500,5450,4539
|
|
20241204,094300,1640476280,5440,5410,5470,5410,2328
|
|
20241204,094200,1627801740,5460,5430,5460,5390,16815
|
|
20241204,094100,1536858960,5420,5480,5500,5420,6182
|
|
20241204,094000,1503201870,5480,5480,5510,5470,3205
|
|
20241204,093900,1485627650,5480,5490,5500,5440,1623
|
|
20241204,093800,1476750780,5490,5460,5490,5430,9021
|
|
20241204,093700,1427548380,5470,5510,5520,5470,18955
|
|
20241204,093600,1323370500,5510,5560,5560,5510,4140
|
|
20241204,093500,1300502920,5560,5530,5560,5530,1036
|
|
20241204,093400,1294757340,5550,5540,5550,5520,4889
|
|
20241204,093300,1267629620,5520,5550,5550,5520,718
|
|
20241204,093200,1263652810,5550,5530,5550,5510,6497
|
|
20241204,093100,1227726480,5510,5530,5530,5510,5121
|
|
20241204,093000,1199465080,5540,5510,5540,5510,860
|
|
20241204,092900,1194706880,5540,5520,5540,5510,1936
|
|
20241204,092800,1184036930,5510,5530,5550,5500,6692
|
|
20241204,092700,1147134750,5530,5520,5530,5520,7273
|
|
20241204,092600,1106947700,5530,5560,5580,5530,8745
|
|
20241204,092500,1058456830,5560,5570,5590,5560,2774
|
|
20241204,092400,1043015550,5570,5610,5610,5560,3974
|
|
20241204,092300,1020892760,5610,5590,5620,5570,6057
|
|
20241204,092200,987074930,5590,5580,5590,5570,2080
|
|
20241204,092100,975471580,5580,5600,5610,5580,670
|
|
20241204,092000,971720370,5600,5580,5610,5580,1225
|
|
20241204,091900,964869660,5600,5600,5600,5580,517
|
|
20241204,091800,961976960,5570,5600,5600,5560,443
|
|
20241204,091700,959505890,5560,5590,5600,5550,3734
|
|
20241204,091600,938718580,5590,5560,5600,5560,1625
|
|
20241204,091500,929665540,5570,5610,5610,5550,9418
|
|
20241204,091400,877203170,5620,5690,5700,5590,15092
|
|
20241204,091300,792200350,5730,5670,5730,5670,3252
|
|
20241204,091200,773680440,5670,5630,5670,5610,3904
|
|
20241204,091100,751680130,5630,5610,5640,5600,3192
|
|
20241204,091000,733783140,5610,5630,5650,5610,5961
|
|
20241204,090900,700275740,5620,5600,5620,5600,2582
|
|
20241204,090800,685789720,5610,5660,5660,5600,5028
|
|
20241204,090700,657546360,5630,5610,5660,5600,4762
|
|
20241204,090600,630768640,5600,5610,5630,5590,14907
|
|
20241204,090500,547209970,5610,5700,5710,5610,19210
|
|
20241204,090400,438265330,5710,5690,5740,5640,6952
|
|
20241204,090300,398613990,5690,5630,5690,5600,6721
|
|
20241204,090200,360766520,5640,5580,5640,5580,13506
|
|
20241204,090100,284723150,5580,5560,5650,5560,15933
|
|
20241204,090000,195637210,5580,5540,5650,5540,34947
|