635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,193100,2489146020,5160,5160,5160,5160,0
|
|
20241206,193000,2489146020,5160,5160,5160,5160,0
|
|
20241206,192900,2489146020,5160,5160,5160,5160,0
|
|
20241206,192800,2489146020,5160,5160,5160,5160,0
|
|
20241206,192700,2489146020,5160,5160,5160,5160,0
|
|
20241206,192600,2489146020,5160,5160,5160,5160,0
|
|
20241206,192500,2489146020,5160,5160,5160,5160,0
|
|
20241206,192400,2489146020,5160,5160,5160,5160,0
|
|
20241206,192300,2489146020,5160,5160,5160,5160,0
|
|
20241206,192200,2489146020,5160,5160,5160,5160,0
|
|
20241206,192100,2489146020,5160,5160,5160,5160,0
|
|
20241206,192000,2489146020,5160,5160,5160,5160,0
|
|
20241206,191900,2489146020,5160,5160,5160,5160,0
|
|
20241206,191800,2489146020,5160,5160,5160,5160,0
|
|
20241206,191700,2489146020,5160,5160,5160,5160,0
|
|
20241206,191600,2489146020,5160,5160,5160,5160,0
|
|
20241206,191500,2489146020,5160,5160,5160,5160,0
|
|
20241206,191400,2489146020,5160,5160,5160,5160,0
|
|
20241206,191300,2489146020,5160,5160,5160,5160,0
|
|
20241206,191200,2489146020,5160,5160,5160,5160,0
|
|
20241206,191100,2489146020,5160,5160,5160,5160,0
|
|
20241206,191000,2489146020,5160,5160,5160,5160,0
|
|
20241206,190900,2489146020,5160,5160,5160,5160,0
|
|
20241206,190800,2489146020,5160,5160,5160,5160,0
|
|
20241206,190700,2489146020,5160,5160,5160,5160,0
|
|
20241206,190600,2489146020,5160,5160,5160,5160,0
|
|
20241206,190500,2489146020,5160,5160,5160,5160,0
|
|
20241206,190400,2489146020,5160,5160,5160,5160,0
|
|
20241206,190300,2489146020,5160,5160,5160,5160,0
|
|
20241206,190200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,190100,2489146020,5160,5160,5160,5160,0
|
|
20241206,190000,2489146020,5160,5160,5160,5160,0
|
|
20241206,185900,2489146020,5160,5160,5160,5160,0
|
|
20241206,185800,2489146020,5160,5160,5160,5160,0
|
|
20241206,185700,2489146020,5160,5160,5160,5160,0
|
|
20241206,185600,2489146020,5160,5160,5160,5160,0
|
|
20241206,185500,2489146020,5160,5160,5160,5160,0
|
|
20241206,185400,2489146020,5160,5160,5160,5160,0
|
|
20241206,185300,2489146020,5160,5160,5160,5160,0
|
|
20241206,185200,2489146020,5160,5160,5160,5160,0
|
|
20241206,185100,2489146020,5160,5160,5160,5160,0
|
|
20241206,185000,2489146020,5160,5160,5160,5160,0
|
|
20241206,184900,2489146020,5160,5160,5160,5160,0
|
|
20241206,184800,2489146020,5160,5160,5160,5160,0
|
|
20241206,184700,2489146020,5160,5160,5160,5160,0
|
|
20241206,184600,2489146020,5160,5160,5160,5160,0
|
|
20241206,184500,2489146020,5160,5160,5160,5160,0
|
|
20241206,184400,2489146020,5160,5160,5160,5160,0
|
|
20241206,184300,2489146020,5160,5160,5160,5160,0
|
|
20241206,184200,2489146020,5160,5160,5160,5160,0
|
|
20241206,184100,2489146020,5160,5160,5160,5160,0
|
|
20241206,184000,2489146020,5160,5160,5160,5160,0
|
|
20241206,183900,2489146020,5160,5160,5160,5160,0
|
|
20241206,183800,2489146020,5160,5160,5160,5160,0
|
|
20241206,183700,2489146020,5160,5160,5160,5160,0
|
|
20241206,183600,2489146020,5160,5160,5160,5160,0
|
|
20241206,183500,2489146020,5160,5160,5160,5160,0
|
|
20241206,183400,2489146020,5160,5160,5160,5160,0
|
|
20241206,183300,2489146020,5160,5160,5160,5160,0
|
|
20241206,183200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,183100,2489146020,5160,5160,5160,5160,0
|
|
20241206,183000,2489146020,5160,5160,5160,5160,0
|
|
20241206,182900,2489146020,5160,5160,5160,5160,0
|
|
20241206,182800,2489146020,5160,5160,5160,5160,0
|
|
20241206,182700,2489146020,5160,5160,5160,5160,0
|
|
20241206,182600,2489146020,5160,5160,5160,5160,0
|
|
20241206,182500,2489146020,5160,5160,5160,5160,0
|
|
20241206,182400,2489146020,5160,5160,5160,5160,0
|
|
20241206,182300,2489146020,5160,5160,5160,5160,0
|
|
20241206,182200,2489146020,5160,5160,5160,5160,0
|
|
20241206,182100,2489146020,5160,5160,5160,5160,0
|
|
20241206,182000,2489146020,5160,5160,5160,5160,0
|
|
20241206,181900,2489146020,5160,5160,5160,5160,0
|
|
20241206,181800,2489146020,5160,5160,5160,5160,0
|
|
20241206,181700,2489146020,5160,5160,5160,5160,0
|
|
20241206,181600,2489146020,5160,5160,5160,5160,0
|
|
20241206,181500,2489146020,5160,5160,5160,5160,0
|
|
20241206,181400,2489146020,5160,5160,5160,5160,0
|
|
20241206,181300,2489146020,5160,5160,5160,5160,0
|
|
20241206,181200,2489146020,5160,5160,5160,5160,0
|
|
20241206,181100,2489146020,5160,5160,5160,5160,0
|
|
20241206,181000,2489146020,5160,5160,5160,5160,0
|
|
20241206,180900,2489146020,5160,5160,5160,5160,0
|
|
20241206,180800,2489146020,5160,5160,5160,5160,0
|
|
20241206,180700,2489146020,5160,5160,5160,5160,0
|
|
20241206,180600,2489146020,5160,5160,5160,5160,0
|
|
20241206,180500,2489146020,5160,5160,5160,5160,0
|
|
20241206,180400,2489146020,5160,5160,5160,5160,0
|
|
20241206,180300,2489146020,5160,5160,5160,5160,0
|
|
20241206,180200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,180100,2489146020,5160,5160,5160,5160,0
|
|
20241206,180000,2489146020,5160,5160,5160,5160,0
|
|
20241206,175900,2489146020,5160,5160,5160,5160,0
|
|
20241206,175800,2489146020,5160,5160,5160,5160,0
|
|
20241206,175700,2489146020,5160,5160,5160,5160,0
|
|
20241206,175600,2489146020,5160,5160,5160,5160,0
|
|
20241206,175500,2489146020,5160,5160,5160,5160,0
|
|
20241206,175400,2489146020,5160,5160,5160,5160,0
|
|
20241206,175300,2489146020,5160,5160,5160,5160,0
|
|
20241206,175200,2489146020,5160,5160,5160,5160,0
|
|
20241206,175100,2489146020,5160,5160,5160,5160,0
|
|
20241206,175000,2489146020,5160,5160,5160,5160,0
|
|
20241206,174900,2489146020,5160,5160,5160,5160,0
|
|
20241206,174800,2489146020,5160,5160,5160,5160,0
|
|
20241206,174700,2489146020,5160,5160,5160,5160,0
|
|
20241206,174600,2489146020,5160,5160,5160,5160,0
|
|
20241206,174500,2489146020,5160,5160,5160,5160,0
|
|
20241206,174400,2489146020,5160,5160,5160,5160,0
|
|
20241206,174300,2489146020,5160,5160,5160,5160,0
|
|
20241206,174200,2489146020,5160,5160,5160,5160,0
|
|
20241206,174100,2489146020,5160,5160,5160,5160,0
|
|
20241206,174000,2489146020,5160,5160,5160,5160,0
|
|
20241206,173900,2489146020,5160,5160,5160,5160,0
|
|
20241206,173800,2489146020,5160,5160,5160,5160,0
|
|
20241206,173700,2489146020,5160,5160,5160,5160,0
|
|
20241206,173600,2489146020,5160,5160,5160,5160,0
|
|
20241206,173500,2489146020,5160,5160,5160,5160,0
|
|
20241206,173400,2489146020,5160,5160,5160,5160,0
|
|
20241206,173300,2489146020,5160,5160,5160,5160,0
|
|
20241206,173200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,173100,2489146020,5160,5160,5160,5160,0
|
|
20241206,173000,2489146020,5160,5160,5160,5160,0
|
|
20241206,172900,2489146020,5160,5160,5160,5160,0
|
|
20241206,172800,2489146020,5160,5160,5160,5160,0
|
|
20241206,172700,2489146020,5160,5160,5160,5160,0
|
|
20241206,172600,2489146020,5160,5160,5160,5160,0
|
|
20241206,172500,2489146020,5160,5160,5160,5160,0
|
|
20241206,172400,2489146020,5160,5160,5160,5160,0
|
|
20241206,172300,2489146020,5160,5160,5160,5160,0
|
|
20241206,172200,2489146020,5160,5160,5160,5160,0
|
|
20241206,172100,2489146020,5160,5160,5160,5160,0
|
|
20241206,172000,2489146020,5160,5160,5160,5160,0
|
|
20241206,171900,2489146020,5160,5160,5160,5160,0
|
|
20241206,171800,2489146020,5160,5160,5160,5160,0
|
|
20241206,171700,2489146020,5160,5160,5160,5160,0
|
|
20241206,171600,2489146020,5160,5160,5160,5160,0
|
|
20241206,171500,2489146020,5160,5160,5160,5160,0
|
|
20241206,171400,2489146020,5160,5160,5160,5160,0
|
|
20241206,171300,2489146020,5160,5160,5160,5160,0
|
|
20241206,171200,2489146020,5160,5160,5160,5160,0
|
|
20241206,171100,2489146020,5160,5160,5160,5160,0
|
|
20241206,171000,2489146020,5160,5160,5160,5160,0
|
|
20241206,170900,2489146020,5160,5160,5160,5160,0
|
|
20241206,170800,2489146020,5160,5160,5160,5160,0
|
|
20241206,170700,2489146020,5160,5160,5160,5160,0
|
|
20241206,170600,2489146020,5160,5160,5160,5160,0
|
|
20241206,170500,2489146020,5160,5160,5160,5160,0
|
|
20241206,170400,2489146020,5160,5160,5160,5160,0
|
|
20241206,170300,2489146020,5160,5160,5160,5160,0
|
|
20241206,170200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,170100,2489146020,5160,5160,5160,5160,0
|
|
20241206,170000,2489146020,5160,5160,5160,5160,0
|
|
20241206,165900,2489146020,5160,5160,5160,5160,0
|
|
20241206,165800,2489146020,5160,5160,5160,5160,0
|
|
20241206,165700,2489146020,5160,5160,5160,5160,0
|
|
20241206,165600,2489146020,5160,5160,5160,5160,0
|
|
20241206,165500,2489146020,5160,5160,5160,5160,0
|
|
20241206,165400,2489146020,5160,5160,5160,5160,0
|
|
20241206,165300,2489146020,5160,5160,5160,5160,0
|
|
20241206,165200,2489146020,5160,5160,5160,5160,0
|
|
20241206,165100,2489146020,5160,5160,5160,5160,0
|
|
20241206,165000,2489146020,5160,5160,5160,5160,0
|
|
20241206,164900,2489146020,5160,5160,5160,5160,0
|
|
20241206,164800,2489146020,5160,5160,5160,5160,0
|
|
20241206,164700,2489146020,5160,5160,5160,5160,0
|
|
20241206,164600,2489146020,5160,5160,5160,5160,0
|
|
20241206,164500,2489146020,5160,5160,5160,5160,0
|
|
20241206,164400,2489146020,5160,5160,5160,5160,0
|
|
20241206,164300,2489146020,5160,5160,5160,5160,0
|
|
20241206,164200,2489146020,5160,5160,5160,5160,0
|
|
20241206,164100,2489146020,5160,5160,5160,5160,0
|
|
20241206,164000,2489146020,5160,5160,5160,5160,0
|
|
20241206,163900,2489146020,5160,5160,5160,5160,0
|
|
20241206,163800,2489146020,5160,5160,5160,5160,0
|
|
20241206,163700,2489146020,5160,5160,5160,5160,0
|
|
20241206,163600,2489146020,5160,5160,5160,5160,0
|
|
20241206,163500,2489146020,5160,5160,5160,5160,0
|
|
20241206,163400,2489146020,5160,5160,5160,5160,0
|
|
20241206,163300,2489146020,5160,5160,5160,5160,0
|
|
20241206,163200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,163100,2489146020,5160,5160,5160,5160,0
|
|
20241206,163000,2489146020,5160,5160,5160,5160,0
|
|
20241206,162900,2489146020,5160,5160,5160,5160,0
|
|
20241206,162800,2489146020,5160,5160,5160,5160,0
|
|
20241206,162700,2489146020,5160,5160,5160,5160,0
|
|
20241206,162600,2489146020,5160,5160,5160,5160,0
|
|
20241206,162500,2489146020,5160,5160,5160,5160,0
|
|
20241206,162400,2489146020,5160,5160,5160,5160,0
|
|
20241206,162300,2489146020,5160,5160,5160,5160,0
|
|
20241206,162200,2489146020,5160,5160,5160,5160,0
|
|
20241206,162100,2489146020,5160,5160,5160,5160,0
|
|
20241206,162000,2489146020,5160,5160,5160,5160,0
|
|
20241206,161900,2489146020,5160,5160,5160,5160,0
|
|
20241206,161800,2489146020,5160,5160,5160,5160,0
|
|
20241206,161700,2489146020,5160,5160,5160,5160,0
|
|
20241206,161600,2489146020,5160,5160,5160,5160,0
|
|
20241206,161500,2489146020,5160,5160,5160,5160,0
|
|
20241206,161400,2489146020,5160,5160,5160,5160,0
|
|
20241206,161300,2489146020,5160,5160,5160,5160,0
|
|
20241206,161200,2489146020,5160,5160,5160,5160,0
|
|
20241206,161100,2489146020,5160,5160,5160,5160,0
|
|
20241206,161000,2489146020,5160,5160,5160,5160,0
|
|
20241206,160900,2489146020,5160,5160,5160,5160,0
|
|
20241206,160800,2489146020,5160,5160,5160,5160,0
|
|
20241206,160700,2489146020,5160,5160,5160,5160,0
|
|
20241206,160600,2489146020,5160,5160,5160,5160,0
|
|
20241206,160500,2489146020,5160,5160,5160,5160,0
|
|
20241206,160400,2489146020,5160,5160,5160,5160,0
|
|
20241206,160300,2489146020,5160,5160,5160,5160,0
|
|
20241206,160200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,160100,2489146020,5160,5160,5160,5160,0
|
|
20241206,160000,2489146020,5160,5160,5160,5160,0
|
|
20241206,155900,2489146020,5160,5160,5160,5160,0
|
|
20241206,155800,2489146020,5160,5160,5160,5160,0
|
|
20241206,155700,2489146020,5160,5160,5160,5160,0
|
|
20241206,155600,2489146020,5160,5160,5160,5160,0
|
|
20241206,155500,2489146020,5160,5160,5160,5160,0
|
|
20241206,155400,2489146020,5160,5160,5160,5160,0
|
|
20241206,155300,2489146020,5160,5160,5160,5160,0
|
|
20241206,155200,2489146020,5160,5160,5160,5160,0
|
|
20241206,155100,2489146020,5160,5160,5160,5160,0
|
|
20241206,155000,2489146020,5160,5160,5160,5160,0
|
|
20241206,154900,2489146020,5160,5160,5160,5160,0
|
|
20241206,154800,2489146020,5160,5160,5160,5160,0
|
|
20241206,154700,2489146020,5160,5160,5160,5160,0
|
|
20241206,154600,2489146020,5160,5160,5160,5160,0
|
|
20241206,154500,2489146020,5160,5160,5160,5160,0
|
|
20241206,154400,2489146020,5160,5160,5160,5160,0
|
|
20241206,154300,2489146020,5160,5160,5160,5160,0
|
|
20241206,154200,2489146020,5160,5160,5160,5160,0
|
|
20241206,154100,2489146020,5160,5160,5160,5160,0
|
|
20241206,154000,2489146020,5160,5160,5160,5160,0
|
|
20241206,153900,2489146020,5160,5160,5160,5160,0
|
|
20241206,153800,2489146020,5160,5160,5160,5160,0
|
|
20241206,153700,2489146020,5160,5160,5160,5160,0
|
|
20241206,153600,2489146020,5160,5160,5160,5160,0
|
|
20241206,153500,2489146020,5160,5160,5160,5160,0
|
|
20241206,153400,2489146020,5160,5160,5160,5160,0
|
|
20241206,153300,2489146020,5160,5160,5160,5160,0
|
|
20241206,153200,2489146020,5160,5160,5160,5160,4583
|
|
20241206,153100,2489146020,5160,5160,5160,5160,0
|
|
20241206,153000,2489146020,5160,5160,5160,5160,4583
|
|
20241206,152900,2465497740,5200,5200,5200,5200,0
|
|
20241206,152800,2465497740,5200,5200,5200,5200,0
|
|
20241206,152700,2465497740,5200,5200,5200,5200,0
|
|
20241206,152600,2465497740,5200,5200,5200,5200,0
|
|
20241206,152500,2465497740,5200,5200,5200,5200,0
|
|
20241206,152400,2465497740,5200,5200,5200,5200,0
|
|
20241206,152300,2465497740,5200,5200,5200,5200,0
|
|
20241206,152200,2465497740,5200,5200,5200,5200,0
|
|
20241206,152100,2465497740,5200,5200,5200,5200,0
|
|
20241206,152000,2465497740,5200,5200,5200,5200,0
|
|
20241206,151900,2465497740,5200,5160,5200,5160,43
|
|
20241206,151800,2465275580,5170,5210,5210,5170,269
|
|
20241206,151700,2463879490,5180,5210,5210,5180,19
|
|
20241206,151600,2463781040,5170,5170,5170,5170,270
|
|
20241206,151500,2462385140,5210,5200,5210,5160,1811
|
|
20241206,151400,2453011960,5200,5190,5200,5190,5
|
|
20241206,151300,2452986000,5190,5180,5200,5180,1286
|
|
20241206,151200,2446305670,5180,5170,5180,5170,28
|
|
20241206,151100,2446160710,5160,5170,5170,5160,1351
|
|
20241206,151000,2439184550,5160,5160,5160,5160,78
|
|
20241206,150900,2438782070,5200,5180,5200,5160,378
|
|
20241206,150800,2436820120,5160,5210,5210,5140,5853
|
|
20241206,150700,2406471680,5210,5200,5210,5200,549
|
|
20241206,150600,2403616830,5200,5210,5220,5200,159
|
|
20241206,150500,2402788070,5210,5160,5220,5160,6906
|
|
20241206,150400,2366954920,5150,5150,5150,5150,9
|
|
20241206,150300,2366908570,5160,5160,5160,5160,1
|
|
20241206,150200,2366903410,5160,5160,5160,5160,0
|
|
20241206,150100,2366903410,5160,5150,5160,5150,107
|
|
20241206,150000,2366351790,5160,5160,5160,5160,10
|
|
20241206,145900,2366300190,5160,5150,5170,5150,3031
|
|
20241206,145800,2350645120,5170,5150,5170,5150,544
|
|
20241206,145700,2347842480,5150,5150,5150,5150,0
|
|
20241206,145600,2347842480,5150,5150,5150,5150,20
|
|
20241206,145500,2347739480,5150,5150,5150,5150,199
|
|
20241206,145400,2346714630,5150,5140,5150,5140,353
|
|
20241206,145300,2344899440,5140,5140,5140,5130,128
|
|
20241206,145200,2344242710,5140,5140,5140,5140,0
|
|
20241206,145100,2344242710,5140,5150,5150,5140,473
|
|
20241206,145000,2341808330,5160,5160,5160,5160,10
|
|
20241206,144900,2341756730,5170,5150,5170,5150,71
|
|
20241206,144800,2341390640,5170,5170,5170,5170,1
|
|
20241206,144700,2341385470,5150,5180,5180,5150,2121
|
|
20241206,144600,2330444310,5180,5170,5180,5160,16
|
|
20241206,144500,2330361660,5170,5170,5170,5160,96
|
|
20241206,144400,2329865600,5170,5170,5170,5170,7
|
|
20241206,144300,2329829410,5170,5170,5180,5170,589
|
|
20241206,144200,2326783060,5180,5180,5180,5180,101
|
|
20241206,144100,2326259880,5180,5180,5180,5180,193
|
|
20241206,144000,2325260140,5180,5180,5180,5180,33
|
|
20241206,143900,2325089200,5180,5190,5190,5170,506
|
|
20241206,143800,2322468620,5190,5180,5190,5180,115
|
|
20241206,143700,2321872770,5180,5180,5180,5180,56
|
|
20241206,143600,2321582690,5180,5180,5180,5180,13
|
|
20241206,143500,2321515350,5180,5170,5180,5170,2446
|
|
20241206,143400,2308845570,5170,5170,5170,5170,981
|
|
20241206,143300,2303773800,5190,5190,5190,5180,432
|
|
20241206,143200,2301536010,5180,5180,5190,5180,623
|
|
20241206,143100,2298308860,5180,5180,5180,5170,1048
|
|
20241206,143000,2292880320,5190,5200,5200,5190,470
|
|
20241206,142900,2290441010,5200,5190,5200,5190,137
|
|
20241206,142800,2289729970,5180,5180,5180,5180,14
|
|
20241206,142700,2289657450,5180,5190,5190,5180,227
|
|
20241206,142600,2288479600,5200,5200,5200,5200,397
|
|
20241206,142500,2286415200,5190,5190,5200,5190,1259
|
|
20241206,142400,2279873050,5180,5180,5180,5180,581
|
|
20241206,142300,2276863470,5180,5180,5180,5180,9
|
|
20241206,142200,2276816850,5180,5180,5180,5170,160
|
|
20241206,142100,2275988150,5170,5170,5170,5170,440
|
|
20241206,142000,2273713350,5170,5170,5170,5160,61
|
|
20241206,141900,2273398280,5160,5160,5160,5160,0
|
|
20241206,141800,2273398280,5160,5160,5160,5160,8
|
|
20241206,141700,2273357000,5160,5160,5160,5160,6
|
|
20241206,141600,2273326040,5160,5160,5160,5160,1
|
|
20241206,141500,2273320880,5150,5150,5150,5150,1000
|
|
20241206,141400,2268170880,5170,5150,5170,5150,46
|
|
20241206,141300,2267933960,5170,5170,5170,5170,0
|
|
20241206,141200,2267933960,5170,5170,5170,5170,0
|
|
20241206,141100,2267933960,5170,5170,5170,5170,0
|
|
20241206,141000,2267933960,5170,5170,5170,5170,0
|
|
20241206,140900,2267933960,5170,5170,5170,5170,0
|
|
20241206,140800,2267933960,5170,5170,5170,5170,215
|
|
20241206,140700,2266822410,5150,5180,5180,5150,167
|
|
20241206,140600,2265962330,5180,5180,5180,5180,1
|
|
20241206,140500,2265957150,5160,5160,5160,5160,7
|
|
20241206,140400,2265921030,5160,5150,5160,5150,3260
|
|
20241206,140300,2249132020,5150,5170,5170,5150,1179
|
|
20241206,140200,2243060150,5160,5170,5170,5160,122
|
|
20241206,140100,2242429510,5170,5170,5170,5170,1
|
|
20241206,140000,2242424340,5160,5170,5180,5160,760
|
|
20241206,135900,2238500520,5160,5160,5160,5160,176
|
|
20241206,135800,2237592360,5160,5160,5160,5160,11
|
|
20241206,135700,2237535600,5170,5170,5170,5170,1
|
|
20241206,135600,2237530430,5160,5160,5160,5160,1
|
|
20241206,135500,2237525270,5170,5150,5170,5150,322
|
|
20241206,135400,2235866950,5150,5170,5180,5150,276
|
|
20241206,135300,2234441770,5170,5170,5190,5170,855
|
|
20241206,135200,2230021390,5180,5190,5190,5180,504
|
|
20241206,135100,2227406530,5180,5170,5180,5170,327
|
|
20241206,135000,2225714690,5170,5170,5170,5170,340
|
|
20241206,134900,2223956890,5160,5160,5170,5160,293
|
|
20241206,134800,2222445000,5170,5170,5170,5170,68
|
|
20241206,134700,2222093440,5170,5170,5170,5170,52
|
|
20241206,134600,2221824600,5170,5170,5170,5170,3
|
|
20241206,134500,2221809090,5170,5160,5170,5160,158
|
|
20241206,134400,2220993790,5160,5170,5170,5160,194
|
|
20241206,134300,2219991010,5160,5170,5170,5160,201
|
|
20241206,134200,2218953840,5160,5170,5170,5160,68
|
|
20241206,134100,2218602940,5160,5160,5170,5160,75
|
|
20241206,134000,2218215930,5150,5150,5150,5150,20
|
|
20241206,133900,2218112930,5150,5150,5150,5150,278
|
|
20241206,133800,2216681230,5130,5130,5150,5130,1051
|
|
20241206,133700,2211289580,5150,5150,5150,5150,0
|
|
20241206,133600,2211289580,5150,5150,5150,5130,288
|
|
20241206,133500,2209806560,5150,5150,5150,5150,4
|
|
20241206,133400,2209785960,5120,5130,5130,5120,633
|
|
20241206,133300,2206543200,5140,5140,5140,5140,391
|
|
20241206,133200,2204533460,5140,5140,5140,5140,0
|
|
20241206,133100,2204533460,5140,5140,5140,5140,8
|
|
20241206,133000,2204492340,5120,5140,5140,5120,29
|
|
20241206,132900,2204343520,5140,5140,5140,5130,913
|
|
20241206,132800,2199659760,5150,5140,5150,5140,202
|
|
20241206,132700,2198621470,5150,5150,5150,5150,1
|
|
20241206,132600,2198616320,5130,5150,5150,5130,14
|
|
20241206,132500,2198544480,5130,5130,5130,5130,62
|
|
20241206,132400,2198226420,5150,5150,5150,5150,0
|
|
20241206,132300,2198226420,5150,5150,5150,5150,0
|
|
20241206,132200,2198226420,5150,5150,5150,5150,291
|
|
20241206,132100,2196727770,5140,5130,5140,5130,87
|
|
20241206,132000,2196280600,5160,5140,5160,5130,1328
|
|
20241206,131900,2189467230,5170,5170,5170,5170,0
|
|
20241206,131800,2189467230,5170,5130,5170,5130,305
|
|
20241206,131700,2187902500,5170,5170,5170,5150,52
|
|
20241206,131600,2187634660,5150,5150,5150,5150,398
|
|
20241206,131500,2185584960,5170,5170,5170,5170,1
|
|
20241206,131400,2185579790,5150,5150,5150,5150,1134
|
|
20241206,131300,2179739690,5150,5150,5150,5150,0
|
|
20241206,131200,2179739690,5150,5150,5150,5150,1
|
|
20241206,131100,2179734540,5150,5150,5150,5150,0
|
|
20241206,131000,2179734540,5150,5150,5150,5150,56
|
|
20241206,130900,2179446140,5150,5120,5150,5120,13
|
|
20241206,130800,2179379550,5120,5110,5120,5110,176
|
|
20241206,130700,2178478550,5100,5110,5110,5100,99
|
|
20241206,130600,2177972750,5120,5080,5120,5080,3
|
|
20241206,130500,2177957470,5080,5120,5130,5070,6123
|
|
20241206,130400,2146727470,5150,5150,5150,5150,1
|
|
20241206,130300,2146722320,5120,5150,5150,5120,2928
|
|
20241206,130200,2131730830,5150,5160,5160,5130,457
|
|
20241206,130100,2129385050,5170,5170,5170,5170,0
|
|
20241206,130000,2129385050,5170,5170,5170,5170,81
|
|
20241206,125900,2128966280,5130,5150,5170,5130,660
|
|
20241206,125800,2125579420,5150,5150,5150,5150,89
|
|
20241206,125700,2125121070,5150,5150,5150,5150,0
|
|
20241206,125600,2125121070,5150,5130,5150,5130,517
|
|
20241206,125500,2122468840,5130,5120,5130,5110,1163
|
|
20241206,125400,2116522820,5120,5130,5130,5120,401
|
|
20241206,125300,2114469690,5130,5130,5130,5130,87
|
|
20241206,125200,2114023380,5130,5130,5130,5130,1
|
|
20241206,125100,2114018250,5100,5120,5120,5100,24
|
|
20241206,125000,2113895650,5140,5140,5140,5140,0
|
|
20241206,124900,2113895650,5140,5140,5140,5100,2510
|
|
20241206,124800,2101071900,5150,5150,5150,5150,1
|
|
20241206,124700,2101066750,5160,5160,5160,5160,2
|
|
20241206,124600,2101056430,5160,5160,5160,5160,24
|
|
20241206,124500,2100932590,5160,5160,5160,5160,0
|
|
20241206,124400,2100932590,5160,5150,5160,5130,2037
|
|
20241206,124300,2090473940,5150,5160,5160,5150,513
|
|
20241206,124200,2087829870,5160,5160,5170,5160,804
|
|
20241206,124100,2083680220,5170,5170,5170,5170,108
|
|
20241206,124000,2083121860,5170,5180,5180,5170,29
|
|
20241206,123900,2082971900,5190,5190,5190,5190,0
|
|
20241206,123800,2082971900,5190,5190,5190,5180,53
|
|
20241206,123700,2082697330,5180,5180,5180,5180,18
|
|
20241206,123600,2082604090,5180,5180,5180,5180,32
|
|
20241206,123500,2082438330,5170,5170,5170,5170,2
|
|
20241206,123400,2082427990,5160,5160,5160,5160,16
|
|
20241206,123300,2082345430,5160,5170,5170,5160,220
|
|
20241206,123200,2081210030,5170,5170,5170,5170,15
|
|
20241206,123100,2081132480,5170,5170,5170,5170,5
|
|
20241206,123000,2081106630,5170,5170,5170,5170,0
|
|
20241206,122900,2081106630,5170,5170,5170,5170,828
|
|
20241206,122800,2076825870,5170,5170,5170,5170,11
|
|
20241206,122700,2076769000,5170,5180,5180,5170,20
|
|
20241206,122600,2076665590,5190,5190,5190,5190,202
|
|
20241206,122500,2075617210,5190,5190,5190,5190,0
|
|
20241206,122400,2075617210,5190,5190,5190,5190,1082
|
|
20241206,122300,2070001630,5210,5210,5210,5210,99
|
|
20241206,122200,2069485840,5180,5180,5180,5180,0
|
|
20241206,122100,2069485840,5180,5190,5190,5180,564
|
|
20241206,122000,2066560630,5200,5200,5200,5200,620
|
|
20241206,121900,2063336630,5200,5200,5200,5200,2
|
|
20241206,121800,2063326230,5200,5200,5200,5200,6
|
|
20241206,121700,2063295030,5200,5200,5200,5200,1
|
|
20241206,121600,2063289830,5190,5200,5200,5190,665
|
|
20241206,121500,2059831880,5200,5200,5200,5200,101
|
|
20241206,121400,2059306680,5200,5200,5200,5200,520
|
|
20241206,121300,2056602680,5200,5190,5200,5190,1424
|
|
20241206,121200,2049211810,5180,5180,5180,5180,317
|
|
20241206,121100,2047569750,5180,5180,5190,5180,121
|
|
20241206,121000,2046942960,5180,5180,5180,5180,1
|
|
20241206,120900,2046937780,5150,5180,5180,5150,501
|
|
20241206,120800,2044357600,5180,5180,5180,5180,500
|
|
20241206,120700,2041767600,5180,5180,5180,5180,14
|
|
20241206,120600,2041695080,5180,5180,5180,5180,201
|
|
20241206,120500,2040653900,5160,5160,5160,5160,810
|
|
20241206,120400,2036474300,5140,5140,5140,5140,326
|
|
20241206,120300,2034798660,5150,5150,5150,5150,230
|
|
20241206,120200,2033614160,5160,5160,5160,5160,0
|
|
20241206,120100,2033614160,5160,5160,5160,5160,54
|
|
20241206,120000,2033335520,5160,5160,5160,5160,0
|
|
20241206,115900,2033335520,5160,5160,5160,5160,1
|
|
20241206,115800,2033330360,5150,5170,5170,5150,438
|
|
20241206,115700,2031072660,5150,5150,5150,5150,82
|
|
20241206,115600,2030650360,5150,5150,5150,5150,0
|
|
20241206,115500,2030650360,5150,5150,5150,5150,151
|
|
20241206,115400,2029872710,5150,5180,5180,5150,874
|
|
20241206,115300,2025370820,5180,5180,5180,5180,5
|
|
20241206,115200,2025344920,5160,5160,5160,5160,0
|
|
20241206,115100,2025344920,5160,5160,5160,5160,944
|
|
20241206,115000,2020473880,5160,5160,5160,5160,319
|
|
20241206,114900,2018827840,5170,5170,5170,5170,160
|
|
20241206,114800,2018000640,5170,5190,5190,5170,45
|
|
20241206,114700,2017767770,5190,5170,5190,5170,503
|
|
20241206,114600,2015157260,5190,5180,5190,5180,1255
|
|
20241206,114500,2008644710,5170,5170,5170,5160,46
|
|
20241206,114400,2008406900,5160,5160,5160,5160,484
|
|
20241206,114300,2005909460,5160,5150,5160,5140,215
|
|
20241206,114200,2004804040,5140,5140,5140,5140,0
|
|
20241206,114100,2004804040,5140,5140,5140,5140,857
|
|
20241206,114000,2000399060,5160,5160,5170,5150,1166
|
|
20241206,113900,1994393510,5170,5160,5170,5160,64
|
|
20241206,113800,1994063260,5160,5160,5160,5160,42
|
|
20241206,113700,1993846540,5160,5130,5170,5130,334
|
|
20241206,113600,1992132170,5130,5140,5140,5130,641
|
|
20241206,113500,1988842830,5150,5150,5150,5130,2155
|
|
20241206,113400,1977751770,5150,5170,5180,5150,1622
|
|
20241206,113300,1969367040,5170,5180,5180,5170,555
|
|
20241206,113200,1966492640,5180,5180,5180,5180,37
|
|
20241206,113100,1966300980,5170,5180,5180,5170,1536
|
|
20241206,113000,1958348490,5180,5150,5180,5150,578
|
|
20241206,112900,1955366670,5150,5140,5150,5140,1734
|
|
20241206,112800,1946444850,5140,5140,5140,5140,41
|
|
20241206,112700,1946234110,5120,5120,5120,5120,369
|
|
20241206,112600,1944344830,5120,5120,5130,5120,1295
|
|
20241206,112500,1937713930,5120,5120,5120,5110,2897
|
|
20241206,112400,1922890300,5120,5120,5140,5120,2228
|
|
20241206,112300,1911478900,5120,5120,5130,5120,2015
|
|
20241206,112200,1901143490,5110,5120,5120,5110,202
|
|
20241206,112100,1900110350,5120,5120,5120,5110,105
|
|
20241206,112000,1899573750,5080,5080,5100,5080,695
|
|
20241206,111900,1896033710,5080,5090,5090,5080,2008
|
|
20241206,111800,1885832940,5080,5080,5080,5080,150
|
|
20241206,111700,1885070940,5090,5100,5100,5080,409
|
|
20241206,111600,1882991740,5080,5080,5080,5080,428
|
|
20241206,111500,1880817500,5080,5080,5080,5080,50
|
|
20241206,111400,1880563500,5080,5080,5080,5080,400
|
|
20241206,111300,1878531500,5080,5090,5090,5080,2000
|
|
20241206,111200,1868371480,5090,5090,5090,5080,474
|
|
20241206,111100,1865961150,5080,5080,5080,5080,341
|
|
20241206,111000,1864228870,5080,5070,5080,5070,283
|
|
20241206,110900,1862793310,5070,5100,5100,5070,2121
|
|
20241206,110800,1852028170,5100,5080,5100,5070,1943
|
|
20241206,110700,1842146520,5080,5080,5080,5080,90
|
|
20241206,110600,1841689320,5070,5060,5070,5060,851
|
|
20241206,110500,1837379260,5060,5060,5060,5050,2320
|
|
20241206,110400,1825649290,5070,5080,5080,5070,2495
|
|
20241206,110300,1812994440,5070,5090,5130,5070,6006
|
|
20241206,110200,1782452560,5090,5120,5120,5090,2690
|
|
20241206,110100,1768710550,5100,5060,5100,5060,10725
|
|
20241206,110000,1714041030,5050,5070,5080,5050,1535
|
|
20241206,105900,1706282970,5070,5080,5080,5070,4403
|
|
20241206,105800,1683955730,5100,5120,5120,5090,588
|
|
20241206,105700,1680958870,5100,5080,5100,5050,5798
|
|
20241206,105600,1651529810,5050,5060,5070,5050,642
|
|
20241206,105500,1648286300,5050,5080,5090,5050,466
|
|
20241206,105400,1645926400,5080,5050,5080,5050,934
|
|
20241206,105300,1641200580,5050,5070,5090,5050,4206
|
|
20241206,105200,1619922310,5070,5090,5090,5070,2527
|
|
20241206,105100,1607082800,5100,5100,5100,5100,1944
|
|
20241206,105000,1597168400,5080,5100,5120,5080,1551
|
|
20241206,104900,1589272440,5090,5120,5120,5090,18279
|
|
20241206,104800,1495994220,5120,5140,5140,5120,2859
|
|
20241206,104700,1481325750,5140,5140,5150,5140,1470
|
|
20241206,104600,1473760630,5140,5140,5140,5140,100
|
|
20241206,104500,1473246630,5140,5160,5160,5140,896
|
|
20241206,104400,1468634250,5180,5150,5180,5150,317
|
|
20241206,104300,1466999670,5140,5140,5150,5140,371
|
|
20241206,104200,1465092580,5140,5150,5150,5140,645
|
|
20241206,104100,1461777270,5140,5150,5150,5130,5112
|
|
20241206,104000,1435525410,5150,5170,5170,5140,4776
|
|
20241206,103900,1410895010,5180,5190,5190,5180,976
|
|
20241206,103800,1405839230,5180,5210,5210,5180,500
|
|
20241206,103700,1403240840,5210,5210,5210,5200,1500
|
|
20241206,103600,1395431950,5230,5230,5230,5230,0
|
|
20241206,103500,1395431950,5230,5230,5230,5230,9
|
|
20241206,103400,1395384880,5230,5210,5230,5210,679
|
|
20241206,103300,1391835190,5210,5190,5210,5190,420
|
|
20241206,103200,1389651190,5190,5190,5190,5180,105
|
|
20241206,103100,1389106280,5200,5170,5200,5170,392
|
|
20241206,103000,1387072600,5180,5160,5180,5160,396
|
|
20241206,102900,1385029200,5160,5180,5180,5160,3811
|
|
20241206,102800,1365334070,5180,5170,5190,5170,228
|
|
20241206,102700,1364153560,5170,5180,5190,5170,2350
|
|
20241206,102600,1351983680,5180,5170,5180,5170,1526
|
|
20241206,102500,1344079700,5170,5150,5180,5150,1080
|
|
20241206,102400,1338497100,5150,5160,5160,5150,382
|
|
20241206,102300,1336528090,5160,5190,5190,5160,4759
|
|
20241206,102200,1311888240,5180,5170,5180,5160,3636
|
|
20241206,102100,1293079260,5150,5180,5180,5140,6356
|
|
20241206,102000,1260311110,5150,5180,5210,5150,4743
|
|
20241206,101900,1235812750,5180,5190,5190,5180,1554
|
|
20241206,101800,1227762930,5180,5200,5200,5170,1120
|
|
20241206,101700,1221942810,5170,5210,5220,5170,6467
|
|
20241206,101600,1188375500,5220,5220,5230,5220,88
|
|
20241206,101500,1187915350,5240,5200,5240,5200,343
|
|
20241206,101400,1186127770,5200,5210,5210,5200,1494
|
|
20241206,101300,1178356370,5220,5210,5240,5210,427
|
|
20241206,101200,1176130330,5210,5220,5220,5200,1833
|
|
20241206,101100,1166583750,5220,5220,5240,5220,1061
|
|
20241206,101000,1161045250,5250,5220,5250,5220,3021
|
|
20241206,100900,1145224640,5220,5250,5250,5220,1591
|
|
20241206,100800,1136917740,5250,5220,5250,5200,7473
|
|
20241206,100700,1097876120,5220,5250,5250,5210,7428
|
|
20241206,100600,1058940850,5260,5250,5260,5250,5702
|
|
20241206,100500,1028997900,5250,5250,5280,5250,1687
|
|
20241206,100400,1020140330,5250,5290,5290,5250,10901
|
|
20241206,100300,962708760,5290,5300,5300,5290,963
|
|
20241206,100200,957611900,5300,5310,5310,5300,702
|
|
20241206,100100,953891050,5310,5320,5320,5310,261
|
|
20241206,100000,952504750,5330,5320,5330,5290,251
|
|
20241206,095900,951171110,5290,5290,5290,5290,322
|
|
20241206,095800,949467730,5290,5300,5320,5290,285
|
|
20241206,095700,947958930,5320,5320,5320,5300,3
|
|
20241206,095600,947942990,5280,5290,5290,5280,938
|
|
20241206,095500,942990250,5280,5290,5320,5280,1775
|
|
20241206,095400,933601270,5290,5280,5290,5280,319
|
|
20241206,095300,931916600,5300,5290,5320,5280,1511
|
|
20241206,095200,923929520,5280,5290,5330,5280,2287
|
|
20241206,095100,911842950,5290,5340,5340,5260,14939
|
|
20241206,095000,832606130,5340,5360,5360,5340,5880
|
|
20241206,094900,801172000,5360,5350,5360,5350,430
|
|
20241206,094800,798867440,5350,5360,5390,5350,1239
|
|
20241206,094700,792205900,5360,5380,5390,5360,5531
|
|
20241206,094600,762494100,5390,5400,5420,5390,1174
|
|
20241206,094500,756162020,5400,5400,5400,5390,10
|
|
20241206,094400,756108050,5400,5400,5420,5380,1396
|
|
20241206,094300,748573300,5400,5390,5400,5380,3442
|
|
20241206,094200,729992670,5390,5390,5400,5390,957
|
|
20241206,094100,724834410,5400,5380,5400,5380,329
|
|
20241206,094000,723063810,5380,5380,5380,5380,2420
|
|
20241206,093900,710044210,5380,5390,5390,5380,2639
|
|
20241206,093800,695835250,5390,5420,5430,5380,8511
|
|
20241206,093700,649933140,5420,5430,5430,5410,5581
|
|
20241206,093600,619678020,5430,5430,5450,5410,1647
|
|
20241206,093500,610746610,5430,5450,5450,5430,1684
|
|
20241206,093400,601577620,5460,5450,5460,5450,1168
|
|
20241206,093300,595201510,5440,5440,5450,5380,3278
|
|
20241206,093200,577495750,5440,5440,5450,5400,3188
|
|
20241206,093100,560183380,5440,5440,5450,5440,1499
|
|
20241206,093000,552023460,5460,5520,5530,5450,10750
|
|
20241206,092900,493018270,5520,5550,5560,5520,5695
|
|
20241206,092800,461457240,5540,5550,5560,5530,4052
|
|
20241206,092700,438981220,5540,5530,5540,5530,1104
|
|
20241206,092600,432872210,5520,5530,5540,5480,4848
|
|
20241206,092500,406119410,5530,5500,5540,5500,2394
|
|
20241206,092400,392878100,5490,5460,5490,5460,1079
|
|
20241206,092300,386982640,5470,5480,5500,5470,1179
|
|
20241206,092200,380522990,5490,5510,5520,5490,2906
|
|
20241206,092100,364514380,5510,5460,5510,5460,2989
|
|
20241206,092000,348096050,5460,5490,5490,5460,1423
|
|
20241206,091900,340302890,5490,5490,5490,5480,3077
|
|
20241206,091800,323410660,5490,5490,5510,5460,4456
|
|
20241206,091700,298935880,5490,5460,5500,5460,5860
|
|
20241206,091600,266786450,5460,5460,5460,5430,189
|
|
20241206,091500,265758350,5460,5450,5470,5440,4691
|
|
20241206,091400,240216420,5470,5460,5470,5460,2505
|
|
20241206,091300,226528950,5460,5480,5500,5450,9969
|
|
20241206,091200,171977530,5470,5440,5480,5440,6681
|
|
20241206,091100,135433520,5440,5400,5440,5400,2534
|
|
20241206,091000,121672750,5420,5350,5420,5340,2978
|
|
20241206,090900,105588000,5350,5360,5380,5340,1418
|
|
20241206,090800,98002390,5360,5380,5380,5360,1065
|
|
20241206,090700,92293320,5380,5370,5380,5370,986
|
|
20241206,090600,86997640,5370,5400,5410,5370,348
|
|
20241206,090500,85127620,5410,5370,5420,5370,166
|
|
20241206,090400,84233820,5360,5370,5370,5310,4271
|
|
20241206,090300,61488800,5370,5400,5400,5340,2214
|
|
20241206,090200,49612530,5410,5420,5430,5410,2610
|
|
20241206,090100,35463450,5390,5360,5390,5360,1213
|
|
20241206,090000,28938920,5400,5400,5400,5350,5365
|