651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,194700,6407573290,9140,9140,9140,9140,0
|
|
20241202,194600,6407573290,9140,9140,9140,9140,0
|
|
20241202,194500,6407573290,9140,9140,9140,9140,0
|
|
20241202,194400,6407573290,9140,9140,9140,9140,0
|
|
20241202,194300,6407573290,9140,9140,9140,9140,0
|
|
20241202,194200,6407573290,9140,9140,9140,9140,0
|
|
20241202,194100,6407573290,9140,9140,9140,9140,0
|
|
20241202,194000,6407573290,9140,9140,9140,9140,0
|
|
20241202,193900,6407573290,9140,9140,9140,9140,0
|
|
20241202,193800,6407573290,9140,9140,9140,9140,0
|
|
20241202,193700,6407573290,9140,9140,9140,9140,0
|
|
20241202,193600,6407573290,9140,9140,9140,9140,0
|
|
20241202,193500,6407573290,9140,9140,9140,9140,0
|
|
20241202,193400,6407573290,9140,9140,9140,9140,0
|
|
20241202,193300,6407573290,9140,9140,9140,9140,0
|
|
20241202,193200,6407573290,9140,9140,9140,9140,0
|
|
20241202,193100,6407573290,9140,9140,9140,9140,0
|
|
20241202,193000,6407573290,9140,9140,9140,9140,0
|
|
20241202,192900,6407573290,9140,9140,9140,9140,0
|
|
20241202,192800,6407573290,9140,9140,9140,9140,0
|
|
20241202,192700,6407573290,9140,9140,9140,9140,0
|
|
20241202,192600,6407573290,9140,9140,9140,9140,0
|
|
20241202,192500,6407573290,9140,9140,9140,9140,0
|
|
20241202,192400,6407573290,9140,9140,9140,9140,0
|
|
20241202,192300,6407573290,9140,9140,9140,9140,0
|
|
20241202,192200,6407573290,9140,9140,9140,9140,0
|
|
20241202,192100,6407573290,9140,9140,9140,9140,0
|
|
20241202,192000,6407573290,9140,9140,9140,9140,0
|
|
20241202,191900,6407573290,9140,9140,9140,9140,0
|
|
20241202,191800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,191700,6407573290,9140,9140,9140,9140,0
|
|
20241202,191600,6407573290,9140,9140,9140,9140,0
|
|
20241202,191500,6407573290,9140,9140,9140,9140,0
|
|
20241202,191400,6407573290,9140,9140,9140,9140,0
|
|
20241202,191300,6407573290,9140,9140,9140,9140,0
|
|
20241202,191200,6407573290,9140,9140,9140,9140,0
|
|
20241202,191100,6407573290,9140,9140,9140,9140,0
|
|
20241202,191000,6407573290,9140,9140,9140,9140,0
|
|
20241202,190900,6407573290,9140,9140,9140,9140,0
|
|
20241202,190800,6407573290,9140,9140,9140,9140,0
|
|
20241202,190700,6407573290,9140,9140,9140,9140,0
|
|
20241202,190600,6407573290,9140,9140,9140,9140,0
|
|
20241202,190500,6407573290,9140,9140,9140,9140,0
|
|
20241202,190400,6407573290,9140,9140,9140,9140,0
|
|
20241202,190300,6407573290,9140,9140,9140,9140,0
|
|
20241202,190200,6407573290,9140,9140,9140,9140,0
|
|
20241202,190100,6407573290,9140,9140,9140,9140,0
|
|
20241202,190000,6407573290,9140,9140,9140,9140,0
|
|
20241202,185900,6407573290,9140,9140,9140,9140,0
|
|
20241202,185800,6407573290,9140,9140,9140,9140,0
|
|
20241202,185700,6407573290,9140,9140,9140,9140,0
|
|
20241202,185600,6407573290,9140,9140,9140,9140,0
|
|
20241202,185500,6407573290,9140,9140,9140,9140,0
|
|
20241202,185400,6407573290,9140,9140,9140,9140,0
|
|
20241202,185300,6407573290,9140,9140,9140,9140,0
|
|
20241202,185200,6407573290,9140,9140,9140,9140,0
|
|
20241202,185100,6407573290,9140,9140,9140,9140,0
|
|
20241202,185000,6407573290,9140,9140,9140,9140,0
|
|
20241202,184900,6407573290,9140,9140,9140,9140,0
|
|
20241202,184800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,184700,6407573290,9140,9140,9140,9140,0
|
|
20241202,184600,6407573290,9140,9140,9140,9140,0
|
|
20241202,184500,6407573290,9140,9140,9140,9140,0
|
|
20241202,184400,6407573290,9140,9140,9140,9140,0
|
|
20241202,184300,6407573290,9140,9140,9140,9140,0
|
|
20241202,184200,6407573290,9140,9140,9140,9140,0
|
|
20241202,184100,6407573290,9140,9140,9140,9140,0
|
|
20241202,184000,6407573290,9140,9140,9140,9140,0
|
|
20241202,183900,6407573290,9140,9140,9140,9140,0
|
|
20241202,183800,6407573290,9140,9140,9140,9140,0
|
|
20241202,183700,6407573290,9140,9140,9140,9140,0
|
|
20241202,183600,6407573290,9140,9140,9140,9140,0
|
|
20241202,183500,6407573290,9140,9140,9140,9140,0
|
|
20241202,183400,6407573290,9140,9140,9140,9140,0
|
|
20241202,183300,6407573290,9140,9140,9140,9140,0
|
|
20241202,183200,6407573290,9140,9140,9140,9140,0
|
|
20241202,183100,6407573290,9140,9140,9140,9140,0
|
|
20241202,183000,6407573290,9140,9140,9140,9140,0
|
|
20241202,182900,6407573290,9140,9140,9140,9140,0
|
|
20241202,182800,6407573290,9140,9140,9140,9140,0
|
|
20241202,182700,6407573290,9140,9140,9140,9140,0
|
|
20241202,182600,6407573290,9140,9140,9140,9140,0
|
|
20241202,182500,6407573290,9140,9140,9140,9140,0
|
|
20241202,182400,6407573290,9140,9140,9140,9140,0
|
|
20241202,182300,6407573290,9140,9140,9140,9140,0
|
|
20241202,182200,6407573290,9140,9140,9140,9140,0
|
|
20241202,182100,6407573290,9140,9140,9140,9140,0
|
|
20241202,182000,6407573290,9140,9140,9140,9140,0
|
|
20241202,181900,6407573290,9140,9140,9140,9140,0
|
|
20241202,181800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,181700,6407573290,9140,9140,9140,9140,0
|
|
20241202,181600,6407573290,9140,9140,9140,9140,0
|
|
20241202,181500,6407573290,9140,9140,9140,9140,0
|
|
20241202,181400,6407573290,9140,9140,9140,9140,0
|
|
20241202,181300,6407573290,9140,9140,9140,9140,0
|
|
20241202,181200,6407573290,9140,9140,9140,9140,0
|
|
20241202,181100,6407573290,9140,9140,9140,9140,0
|
|
20241202,181000,6407573290,9140,9140,9140,9140,0
|
|
20241202,180900,6407573290,9140,9140,9140,9140,0
|
|
20241202,180800,6407573290,9140,9140,9140,9140,0
|
|
20241202,180700,6407573290,9140,9140,9140,9140,0
|
|
20241202,180600,6407573290,9140,9140,9140,9140,0
|
|
20241202,180500,6407573290,9140,9140,9140,9140,0
|
|
20241202,180400,6407573290,9140,9140,9140,9140,0
|
|
20241202,180300,6407573290,9140,9140,9140,9140,0
|
|
20241202,180200,6407573290,9140,9140,9140,9140,0
|
|
20241202,180100,6407573290,9140,9140,9140,9140,0
|
|
20241202,180000,6407573290,9140,9140,9140,9140,0
|
|
20241202,175900,6407573290,9140,9140,9140,9140,0
|
|
20241202,175800,6407573290,9140,9140,9140,9140,0
|
|
20241202,175700,6407573290,9140,9140,9140,9140,0
|
|
20241202,175600,6407573290,9140,9140,9140,9140,0
|
|
20241202,175500,6407573290,9140,9140,9140,9140,0
|
|
20241202,175400,6407573290,9140,9140,9140,9140,0
|
|
20241202,175300,6407573290,9140,9140,9140,9140,0
|
|
20241202,175200,6407573290,9140,9140,9140,9140,0
|
|
20241202,175100,6407573290,9140,9140,9140,9140,0
|
|
20241202,175000,6407573290,9140,9140,9140,9140,0
|
|
20241202,174900,6407573290,9140,9140,9140,9140,0
|
|
20241202,174800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,174700,6407573290,9140,9140,9140,9140,0
|
|
20241202,174600,6407573290,9140,9140,9140,9140,0
|
|
20241202,174500,6407573290,9140,9140,9140,9140,0
|
|
20241202,174400,6407573290,9140,9140,9140,9140,0
|
|
20241202,174300,6407573290,9140,9140,9140,9140,0
|
|
20241202,174200,6407573290,9140,9140,9140,9140,0
|
|
20241202,174100,6407573290,9140,9140,9140,9140,0
|
|
20241202,174000,6407573290,9140,9140,9140,9140,0
|
|
20241202,173900,6407573290,9140,9140,9140,9140,0
|
|
20241202,173800,6407573290,9140,9140,9140,9140,0
|
|
20241202,173700,6407573290,9140,9140,9140,9140,0
|
|
20241202,173600,6407573290,9140,9140,9140,9140,0
|
|
20241202,173500,6407573290,9140,9140,9140,9140,0
|
|
20241202,173400,6407573290,9140,9140,9140,9140,0
|
|
20241202,173300,6407573290,9140,9140,9140,9140,0
|
|
20241202,173200,6407573290,9140,9140,9140,9140,0
|
|
20241202,173100,6407573290,9140,9140,9140,9140,0
|
|
20241202,173000,6407573290,9140,9140,9140,9140,0
|
|
20241202,172900,6407573290,9140,9140,9140,9140,0
|
|
20241202,172800,6407573290,9140,9140,9140,9140,0
|
|
20241202,172700,6407573290,9140,9140,9140,9140,0
|
|
20241202,172600,6407573290,9140,9140,9140,9140,0
|
|
20241202,172500,6407573290,9140,9140,9140,9140,0
|
|
20241202,172400,6407573290,9140,9140,9140,9140,0
|
|
20241202,172300,6407573290,9140,9140,9140,9140,0
|
|
20241202,172200,6407573290,9140,9140,9140,9140,0
|
|
20241202,172100,6407573290,9140,9140,9140,9140,0
|
|
20241202,172000,6407573290,9140,9140,9140,9140,0
|
|
20241202,171900,6407573290,9140,9140,9140,9140,0
|
|
20241202,171800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,171700,6407573290,9140,9140,9140,9140,0
|
|
20241202,171600,6407573290,9140,9140,9140,9140,0
|
|
20241202,171500,6407573290,9140,9140,9140,9140,0
|
|
20241202,171400,6407573290,9140,9140,9140,9140,0
|
|
20241202,171300,6407573290,9140,9140,9140,9140,0
|
|
20241202,171200,6407573290,9140,9140,9140,9140,0
|
|
20241202,171100,6407573290,9140,9140,9140,9140,0
|
|
20241202,171000,6407573290,9140,9140,9140,9140,0
|
|
20241202,170900,6407573290,9140,9140,9140,9140,0
|
|
20241202,170800,6407573290,9140,9140,9140,9140,0
|
|
20241202,170700,6407573290,9140,9140,9140,9140,0
|
|
20241202,170600,6407573290,9140,9140,9140,9140,0
|
|
20241202,170500,6407573290,9140,9140,9140,9140,0
|
|
20241202,170400,6407573290,9140,9140,9140,9140,0
|
|
20241202,170300,6407573290,9140,9140,9140,9140,0
|
|
20241202,170200,6407573290,9140,9140,9140,9140,0
|
|
20241202,170100,6407573290,9140,9140,9140,9140,0
|
|
20241202,170000,6407573290,9140,9140,9140,9140,0
|
|
20241202,165900,6407573290,9140,9140,9140,9140,0
|
|
20241202,165800,6407573290,9140,9140,9140,9140,0
|
|
20241202,165700,6407573290,9140,9140,9140,9140,0
|
|
20241202,165600,6407573290,9140,9140,9140,9140,0
|
|
20241202,165500,6407573290,9140,9140,9140,9140,0
|
|
20241202,165400,6407573290,9140,9140,9140,9140,0
|
|
20241202,165300,6407573290,9140,9140,9140,9140,0
|
|
20241202,165200,6407573290,9140,9140,9140,9140,0
|
|
20241202,165100,6407573290,9140,9140,9140,9140,0
|
|
20241202,165000,6407573290,9140,9140,9140,9140,0
|
|
20241202,164900,6407573290,9140,9140,9140,9140,0
|
|
20241202,164800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,164700,6407573290,9140,9140,9140,9140,0
|
|
20241202,164600,6407573290,9140,9140,9140,9140,0
|
|
20241202,164500,6407573290,9140,9140,9140,9140,0
|
|
20241202,164400,6407573290,9140,9140,9140,9140,0
|
|
20241202,164300,6407573290,9140,9140,9140,9140,0
|
|
20241202,164200,6407573290,9140,9140,9140,9140,0
|
|
20241202,164100,6407573290,9140,9140,9140,9140,0
|
|
20241202,164000,6407573290,9140,9140,9140,9140,0
|
|
20241202,163900,6407573290,9140,9140,9140,9140,0
|
|
20241202,163800,6407573290,9140,9140,9140,9140,0
|
|
20241202,163700,6407573290,9140,9140,9140,9140,0
|
|
20241202,163600,6407573290,9140,9140,9140,9140,0
|
|
20241202,163500,6407573290,9140,9140,9140,9140,0
|
|
20241202,163400,6407573290,9140,9140,9140,9140,0
|
|
20241202,163300,6407573290,9140,9140,9140,9140,0
|
|
20241202,163200,6407573290,9140,9140,9140,9140,0
|
|
20241202,163100,6407573290,9140,9140,9140,9140,0
|
|
20241202,163000,6407573290,9140,9140,9140,9140,0
|
|
20241202,162900,6407573290,9140,9140,9140,9140,0
|
|
20241202,162800,6407573290,9140,9140,9140,9140,0
|
|
20241202,162700,6407573290,9140,9140,9140,9140,0
|
|
20241202,162600,6407573290,9140,9140,9140,9140,0
|
|
20241202,162500,6407573290,9140,9140,9140,9140,0
|
|
20241202,162400,6407573290,9140,9140,9140,9140,0
|
|
20241202,162300,6407573290,9140,9140,9140,9140,0
|
|
20241202,162200,6407573290,9140,9140,9140,9140,0
|
|
20241202,162100,6407573290,9140,9140,9140,9140,0
|
|
20241202,162000,6407573290,9140,9140,9140,9140,0
|
|
20241202,161900,6407573290,9140,9140,9140,9140,0
|
|
20241202,161800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,161700,6407573290,9140,9140,9140,9140,0
|
|
20241202,161600,6407573290,9140,9140,9140,9140,0
|
|
20241202,161500,6407573290,9140,9140,9140,9140,0
|
|
20241202,161400,6407573290,9140,9140,9140,9140,0
|
|
20241202,161300,6407573290,9140,9140,9140,9140,0
|
|
20241202,161200,6407573290,9140,9140,9140,9140,0
|
|
20241202,161100,6407573290,9140,9140,9140,9140,0
|
|
20241202,161000,6407573290,9140,9140,9140,9140,0
|
|
20241202,160900,6407573290,9140,9140,9140,9140,0
|
|
20241202,160800,6407573290,9140,9140,9140,9140,0
|
|
20241202,160700,6407573290,9140,9140,9140,9140,0
|
|
20241202,160600,6407573290,9140,9140,9140,9140,0
|
|
20241202,160500,6407573290,9140,9140,9140,9140,0
|
|
20241202,160400,6407573290,9140,9140,9140,9140,0
|
|
20241202,160300,6407573290,9140,9140,9140,9140,0
|
|
20241202,160200,6407573290,9140,9140,9140,9140,0
|
|
20241202,160100,6407573290,9140,9140,9140,9140,0
|
|
20241202,160000,6407573290,9140,9140,9140,9140,0
|
|
20241202,155900,6407573290,9140,9140,9140,9140,0
|
|
20241202,155800,6407573290,9140,9140,9140,9140,0
|
|
20241202,155700,6407573290,9140,9140,9140,9140,0
|
|
20241202,155600,6407573290,9140,9140,9140,9140,0
|
|
20241202,155500,6407573290,9140,9140,9140,9140,0
|
|
20241202,155400,6407573290,9140,9140,9140,9140,0
|
|
20241202,155300,6407573290,9140,9140,9140,9140,0
|
|
20241202,155200,6407573290,9140,9140,9140,9140,0
|
|
20241202,155100,6407573290,9140,9140,9140,9140,0
|
|
20241202,155000,6407573290,9140,9140,9140,9140,0
|
|
20241202,154900,6407573290,9140,9140,9140,9140,0
|
|
20241202,154800,6407573290,9140,9140,9140,9140,15912
|
|
20241202,154700,6407573290,9140,9140,9140,9140,0
|
|
20241202,154600,6407573290,9140,9140,9140,9140,0
|
|
20241202,154500,6407573290,9140,9140,9140,9140,0
|
|
20241202,154400,6407573290,9140,9140,9140,9140,0
|
|
20241202,154300,6407573290,9140,9140,9140,9140,0
|
|
20241202,154200,6407573290,9140,9140,9140,9140,0
|
|
20241202,154100,6407573290,9140,9140,9140,9140,0
|
|
20241202,154000,6407573290,9140,9140,9140,9140,0
|
|
20241202,153900,6407573290,9140,9140,9140,9140,0
|
|
20241202,153800,6407573290,9140,9140,9140,9140,0
|
|
20241202,153700,6407573290,9140,9140,9140,9140,0
|
|
20241202,153600,6407573290,9140,9140,9140,9140,0
|
|
20241202,153500,6407573290,9140,9140,9140,9140,0
|
|
20241202,153400,6407573290,9140,9140,9140,9140,0
|
|
20241202,153300,6407573290,9140,9140,9140,9140,0
|
|
20241202,153200,6407573290,9140,9140,9140,9140,0
|
|
20241202,153100,6407573290,9140,9140,9140,9140,0
|
|
20241202,153000,6407573290,9140,9140,9140,9140,15912
|
|
20241202,152900,6262137610,9110,9110,9110,9110,0
|
|
20241202,152800,6262137610,9110,9110,9110,9110,0
|
|
20241202,152700,6262137610,9110,9110,9110,9110,0
|
|
20241202,152600,6262137610,9110,9110,9110,9110,0
|
|
20241202,152500,6262137610,9110,9110,9110,9110,0
|
|
20241202,152400,6262137610,9110,9110,9110,9110,0
|
|
20241202,152300,6262137610,9110,9110,9110,9110,0
|
|
20241202,152200,6262137610,9110,9110,9110,9110,0
|
|
20241202,152100,6262137610,9110,9110,9110,9110,0
|
|
20241202,152000,6262137610,9110,9110,9110,9110,0
|
|
20241202,151900,6262137610,9110,9110,9110,9100,3446
|
|
20241202,151800,6230755590,9110,9110,9110,9100,4149
|
|
20241202,151700,6192988400,9100,9110,9110,9100,2594
|
|
20241202,151600,6169359050,9110,9100,9110,9100,3871
|
|
20241202,151500,6134117570,9100,9110,9110,9100,1336
|
|
20241202,151400,6121951330,9100,9090,9120,9090,3141
|
|
20241202,151300,6093359840,9090,9110,9120,9090,3718
|
|
20241202,151200,6059521930,9110,9100,9110,9100,2408
|
|
20241202,151100,6037589780,9110,9100,9120,9100,1038
|
|
20241202,151000,6028135770,9130,9080,9140,9070,2043
|
|
20241202,150900,6009546560,9070,9100,9110,9070,5107
|
|
20241202,150800,5963141350,9100,9120,9140,9070,2634
|
|
20241202,150700,5939189130,9140,9100,9160,9070,8576
|
|
20241202,150600,5861084150,9100,9100,9110,9100,1444
|
|
20241202,150500,5847942910,9100,9100,9130,9100,2804
|
|
20241202,150400,5822418650,9100,9140,9140,9100,8399
|
|
20241202,150300,5745783030,9140,9140,9140,9130,2540
|
|
20241202,150200,5722570530,9140,9130,9140,9120,3491
|
|
20241202,150100,5690678960,9130,9120,9130,9120,3783
|
|
20241202,150000,5656168680,9120,9120,9120,9100,9128
|
|
20241202,145900,5572984440,9110,9160,9160,9110,12943
|
|
20241202,145800,5454802220,9160,9180,9180,9160,15275
|
|
20241202,145700,5314727230,9180,9180,9190,9170,3852
|
|
20241202,145600,5279369000,9190,9190,9190,9180,4021
|
|
20241202,145500,5242445550,9190,9190,9190,9170,3714
|
|
20241202,145400,5208355700,9190,9210,9220,9190,14722
|
|
20241202,145300,5072938070,9210,9220,9220,9200,5188
|
|
20241202,145200,5025180080,9220,9220,9220,9210,3199
|
|
20241202,145100,4995689300,9230,9230,9230,9220,2517
|
|
20241202,145000,4972458400,9230,9260,9260,9230,3573
|
|
20241202,144900,4939466540,9250,9260,9260,9230,918
|
|
20241202,144800,4930975810,9260,9260,9270,9250,2262
|
|
20241202,144700,4910011700,9200,9270,9270,9200,103136
|
|
20241202,144600,3959745030,9270,9260,9270,9250,1219
|
|
20241202,144500,3948465410,9250,9270,9270,9250,533
|
|
20241202,144400,3943530370,9260,9260,9270,9260,1307
|
|
20241202,144300,3931417410,9270,9260,9270,9260,526
|
|
20241202,144200,3926546390,9260,9270,9270,9260,286
|
|
20241202,144100,3923895740,9260,9270,9270,9260,1409
|
|
20241202,144000,3910846090,9270,9270,9270,9260,566
|
|
20241202,143900,3905604620,9270,9280,9280,9260,2555
|
|
20241202,143800,3881919290,9280,9280,9280,9280,160
|
|
20241202,143700,3880434490,9290,9290,9290,9280,59
|
|
20241202,143600,3879886760,9280,9280,9290,9270,479
|
|
20241202,143500,3875442400,9270,9280,9280,9270,61
|
|
20241202,143400,3874876410,9280,9280,9280,9270,173
|
|
20241202,143300,3873271180,9280,9270,9280,9270,468
|
|
20241202,143200,3868932300,9280,9280,9280,9270,376
|
|
20241202,143100,3865443250,9280,9280,9280,9270,42
|
|
20241202,143000,3865053540,9280,9280,9280,9270,194
|
|
20241202,142900,3863254120,9280,9250,9280,9250,1801
|
|
20241202,142800,3846576380,9260,9260,9260,9250,205
|
|
20241202,142700,3844679580,9250,9260,9260,9240,3084
|
|
20241202,142600,3816166980,9260,9260,9270,9250,1160
|
|
20241202,142500,3805424320,9270,9270,9270,9260,237
|
|
20241202,142400,3803227610,9260,9270,9270,9260,247
|
|
20241202,142300,3800940370,9270,9260,9270,9260,205
|
|
20241202,142200,3799041270,9260,9270,9280,9260,1904
|
|
20241202,142100,3781401690,9270,9300,9300,9270,441
|
|
20241202,142000,3777308660,9300,9300,9300,9280,90
|
|
20241202,141900,3776472200,9280,9300,9300,9280,344
|
|
20241202,141800,3773278290,9280,9280,9280,9270,235
|
|
20241202,141700,3771098050,9280,9300,9300,9280,979
|
|
20241202,141600,3762011670,9290,9300,9300,9290,1387
|
|
20241202,141500,3749119430,9300,9290,9300,9290,138
|
|
20241202,141400,3747836320,9290,9300,9300,9290,112
|
|
20241202,141300,3746795280,9300,9310,9310,9300,2790
|
|
20241202,141200,3720847630,9310,9310,9310,9300,64
|
|
20241202,141100,3720252070,9300,9320,9320,9300,1181
|
|
20241202,141000,3709262940,9320,9320,9340,9320,234
|
|
20241202,140900,3707080770,9340,9320,9340,9320,140
|
|
20241202,140800,3705775440,9310,9310,9320,9310,1816
|
|
20241202,140700,3688856470,9320,9330,9330,9310,141
|
|
20241202,140600,3687542360,9320,9320,9340,9320,60
|
|
20241202,140500,3686982890,9330,9340,9340,9310,6293
|
|
20241202,140400,3628278560,9340,9330,9340,9320,1593
|
|
20241202,140300,3613407130,9320,9330,9340,9320,476
|
|
20241202,140200,3608966320,9330,9330,9340,9330,150
|
|
20241202,140100,3607565880,9340,9340,9350,9330,355
|
|
20241202,140000,3604251040,9340,9330,9340,9330,2062
|
|
20241202,135900,3584995140,9340,9350,9350,9330,219
|
|
20241202,135800,3582951100,9340,9340,9350,9330,224
|
|
20241202,135700,3580860070,9330,9330,9340,9320,1188
|
|
20241202,135600,3569776600,9330,9330,9350,9330,3312
|
|
20241202,135500,3538852810,9330,9360,9360,9330,2522
|
|
20241202,135400,3515283320,9350,9340,9350,9340,2778
|
|
20241202,135300,3489309600,9370,9360,9370,9340,5027
|
|
20241202,135200,3442269680,9360,9350,9360,9350,395
|
|
20241202,135100,3438576050,9360,9350,9360,9350,712
|
|
20241202,135000,3431915310,9350,9330,9350,9330,322
|
|
20241202,134900,3428905990,9330,9320,9330,9320,845
|
|
20241202,134800,3421022730,9330,9330,9330,9320,126
|
|
20241202,134700,3419848060,9340,9340,9350,9320,2733
|
|
20241202,134600,3394325490,9350,9350,9350,9350,1611
|
|
20241202,134500,3379262640,9360,9340,9370,9340,981
|
|
20241202,134400,3370086340,9350,9370,9370,9350,2031
|
|
20241202,134300,3351092860,9370,9390,9400,9370,1016
|
|
20241202,134200,3341555640,9400,9370,9400,9370,2621
|
|
20241202,134100,3316970340,9370,9350,9370,9350,64
|
|
20241202,134000,3316371900,9370,9370,9370,9350,1311
|
|
20241202,133900,3304099910,9370,9360,9370,9340,1492
|
|
20241202,133800,3290140760,9370,9370,9370,9370,224
|
|
20241202,133700,3288041880,9370,9350,9370,9350,1406
|
|
20241202,133600,3274893010,9350,9340,9350,9340,189
|
|
20241202,133500,3273127740,9340,9330,9340,9330,870
|
|
20241202,133400,3265009340,9330,9350,9350,9330,597
|
|
20241202,133300,3259433220,9340,9330,9340,9330,1780
|
|
20241202,133200,3242815530,9330,9300,9330,9300,2955
|
|
20241202,133100,3215303970,9300,9300,9300,9290,107
|
|
20241202,133000,3214308880,9300,9290,9300,9290,76
|
|
20241202,132900,3213602710,9300,9280,9300,9280,1024
|
|
20241202,132800,3204090540,9280,9280,9280,9270,1530
|
|
20241202,132700,3189901370,9280,9280,9280,9280,99
|
|
20241202,132600,3188982650,9280,9260,9280,9260,125
|
|
20241202,132500,3187823460,9270,9270,9270,9260,227
|
|
20241202,132400,3185721170,9270,9270,9280,9270,168
|
|
20241202,132300,3184163560,9280,9280,9280,9280,25
|
|
20241202,132200,3183931560,9280,9270,9280,9260,124
|
|
20241202,132100,3182782110,9270,9270,9280,9260,656
|
|
20241202,132000,3176702070,9270,9280,9280,9270,211
|
|
20241202,131900,3174745090,9280,9270,9280,9270,225
|
|
20241202,131800,3172659090,9280,9270,9280,9270,179
|
|
20241202,131700,3170999390,9260,9260,9260,9260,298
|
|
20241202,131600,3168239910,9250,9250,9250,9250,128
|
|
20241202,131500,3167055910,9270,9250,9270,9250,144
|
|
20241202,131400,3165722490,9260,9270,9270,9260,1351
|
|
20241202,131300,3153211970,9270,9270,9270,9270,160
|
|
20241202,131200,3151728770,9270,9270,9270,9260,158
|
|
20241202,131100,3150264130,9260,9250,9270,9250,88
|
|
20241202,131000,3149449630,9240,9270,9270,9240,2168
|
|
20241202,130900,3129407040,9270,9270,9270,9270,25
|
|
20241202,130800,3129175290,9260,9250,9260,9250,123
|
|
20241202,130700,3128036320,9250,9250,9260,9250,411
|
|
20241202,130600,3124234120,9250,9240,9250,9240,264
|
|
20241202,130500,3121792240,9250,9250,9250,9250,147
|
|
20241202,130400,3120432490,9250,9240,9250,9240,36
|
|
20241202,130300,3120099590,9250,9240,9250,9240,162
|
|
20241202,130200,3118602010,9240,9240,9240,9240,256
|
|
20241202,130100,3116236570,9240,9240,9240,9230,87
|
|
20241202,130000,3115432990,9240,9250,9250,9230,57
|
|
20241202,125900,3114906460,9260,9260,9260,9260,25
|
|
20241202,125800,3114674960,9230,9250,9270,9230,1864
|
|
20241202,125700,3097456000,9250,9240,9250,9240,15
|
|
20241202,125600,3097317300,9240,9270,9270,9240,428
|
|
20241202,125500,3093358250,9250,9270,9270,9250,785
|
|
20241202,125400,3086095240,9270,9260,9270,9260,35
|
|
20241202,125300,3085770890,9260,9260,9260,9260,32
|
|
20241202,125200,3085474570,9250,9260,9260,9250,93
|
|
20241202,125100,3084614020,9260,9260,9260,9250,77
|
|
20241202,125000,3083901090,9260,9260,9260,9260,178
|
|
20241202,124900,3082252810,9250,9250,9250,9250,26
|
|
20241202,124800,3082012310,9240,9240,9240,9230,173
|
|
20241202,124700,3080414350,9230,9240,9240,9230,200
|
|
20241202,124600,3078566850,9240,9230,9240,9230,3891
|
|
20241202,124500,3042616090,9230,9240,9240,9230,2188
|
|
20241202,124400,3022420560,9240,9240,9240,9240,36
|
|
20241202,124300,3022087920,9240,9230,9240,9230,1008
|
|
20241202,124200,3012775600,9230,9240,9240,9230,326
|
|
20241202,124100,3009766360,9240,9240,9240,9230,810
|
|
20241202,124000,3002283580,9240,9240,9240,9230,238
|
|
20241202,123900,3000084600,9240,9240,9240,9240,256
|
|
20241202,123800,2997719160,9240,9240,9240,9230,614
|
|
20241202,123700,2992050090,9240,9240,9240,9230,497
|
|
20241202,123600,2987462230,9240,9260,9270,9240,6499
|
|
20241202,123500,2927368150,9270,9260,9270,9250,137
|
|
20241202,123400,2926099780,9270,9260,9270,9260,4362
|
|
20241202,123300,2885707410,9260,9280,9280,9260,660
|
|
20241202,123200,2879589280,9280,9280,9280,9280,2
|
|
20241202,123100,2879570720,9270,9260,9270,9260,1166
|
|
20241202,123000,2868771900,9260,9280,9280,9260,279
|
|
20241202,122900,2866187690,9260,9280,9280,9260,6452
|
|
20241202,122800,2806379030,9280,9280,9280,9280,943
|
|
20241202,122700,2797627990,9290,9290,9290,9290,10
|
|
20241202,122600,2797535090,9290,9300,9300,9290,110
|
|
20241202,122500,2796513090,9290,9300,9300,9290,208
|
|
20241202,122400,2794580520,9280,9270,9280,9270,530
|
|
20241202,122300,2789662220,9280,9300,9300,9280,274
|
|
20241202,122200,2787117500,9280,9300,9300,9280,1765
|
|
20241202,122100,2770737680,9290,9290,9290,9280,641
|
|
20241202,122000,2764788200,9290,9290,9300,9290,267
|
|
20241202,121900,2762307760,9280,9290,9290,9280,2509
|
|
20241202,121800,2739021470,9290,9290,9290,9290,298
|
|
20241202,121700,2736253050,9290,9280,9290,9280,301
|
|
20241202,121600,2733459670,9280,9270,9280,9270,533
|
|
20241202,121500,2728513440,9280,9270,9280,9270,3349
|
|
20241202,121400,2697435350,9270,9280,9280,9270,47
|
|
20241202,121300,2696999400,9280,9280,9280,9270,1479
|
|
20241202,121200,2683278520,9290,9290,9290,9280,927
|
|
20241202,121100,2674671700,9280,9300,9310,9280,4919
|
|
20241202,121000,2629014960,9300,9310,9310,9290,3924
|
|
20241202,120900,2592544910,9300,9300,9310,9300,1361
|
|
20241202,120800,2579886650,9310,9310,9310,9310,1
|
|
20241202,120700,2579877340,9300,9300,9300,9290,840
|
|
20241202,120600,2572072720,9300,9300,9300,9290,869
|
|
20241202,120500,2563998750,9290,9330,9330,9290,8064
|
|
20241202,120400,2488972520,9330,9330,9330,9330,77
|
|
20241202,120300,2488254110,9330,9340,9340,9320,1450
|
|
20241202,120200,2474727230,9340,9340,9340,9340,177
|
|
20241202,120100,2473074050,9340,9350,9350,9340,106
|
|
20241202,120000,2472083750,9350,9330,9350,9330,84
|
|
20241202,115900,2471299740,9350,9340,9350,9340,104
|
|
20241202,115800,2470328370,9340,9350,9350,9340,1435
|
|
20241202,115700,2456925060,9350,9350,9350,9350,28
|
|
20241202,115600,2456663260,9340,9340,9350,9340,64
|
|
20241202,115500,2456065490,9330,9330,9330,9330,1
|
|
20241202,115400,2456056160,9340,9350,9350,9340,883
|
|
20241202,115300,2447807740,9350,9350,9350,9350,71
|
|
20241202,115200,2447143890,9340,9340,9350,9340,396
|
|
20241202,115100,2443444700,9340,9330,9340,9330,340
|
|
20241202,115000,2440271100,9340,9330,9340,9320,416
|
|
20241202,114900,2436392830,9330,9340,9340,9320,844
|
|
20241202,114800,2428519840,9360,9330,9360,9330,609
|
|
20241202,114700,2422837040,9320,9360,9360,9320,255
|
|
20241202,114600,2420459140,9360,9340,9360,9320,1375
|
|
20241202,114500,2407631530,9340,9340,9340,9330,102
|
|
20241202,114400,2406679490,9340,9340,9360,9340,237
|
|
20241202,114300,2404465410,9350,9350,9350,9340,454
|
|
20241202,114200,2400224510,9340,9350,9350,9340,12
|
|
20241202,114100,2400112390,9340,9350,9350,9340,119
|
|
20241202,114000,2399000600,9340,9340,9350,9340,200
|
|
20241202,113900,2397132280,9330,9340,9340,9330,220
|
|
20241202,113800,2395079180,9320,9330,9330,9320,956
|
|
20241202,113700,2386167200,9320,9340,9340,9320,233
|
|
20241202,113600,2383993560,9330,9330,9330,9330,75
|
|
20241202,113500,2383293810,9330,9330,9330,9330,57
|
|
20241202,113400,2382762000,9330,9330,9330,9330,128
|
|
20241202,113300,2381567760,9340,9340,9340,9340,25
|
|
20241202,113200,2381334260,9330,9330,9330,9330,39
|
|
20241202,113100,2380970390,9320,9320,9320,9320,3
|
|
20241202,113000,2380942430,9320,9340,9340,9320,90
|
|
20241202,112900,2380103090,9330,9310,9340,9310,630
|
|
20241202,112800,2374220320,9300,9300,9300,9300,0
|
|
20241202,112700,2374220320,9300,9300,9300,9300,2562
|
|
20241202,112600,2350393720,9290,9300,9300,9290,375
|
|
20241202,112500,2346906840,9300,9300,9300,9300,1919
|
|
20241202,112400,2329060140,9300,9300,9300,9290,206
|
|
20241202,112300,2327144350,9300,9300,9300,9300,540
|
|
20241202,112200,2322122350,9300,9310,9310,9300,1050
|
|
20241202,112100,2312356900,9310,9310,9310,9310,242
|
|
20241202,112000,2310103880,9310,9300,9320,9300,902
|
|
20241202,111900,2301705350,9300,9300,9320,9300,565
|
|
20241202,111800,2296450450,9300,9310,9320,9300,9090
|
|
20241202,111700,2211863690,9320,9320,9320,9320,480
|
|
20241202,111600,2207390090,9320,9340,9340,9310,7104
|
|
20241202,111500,2141141270,9340,9340,9340,9330,1060
|
|
20241202,111400,2131242500,9340,9330,9340,9330,90
|
|
20241202,111300,2130402170,9330,9330,9330,9330,1170
|
|
20241202,111200,2119486070,9320,9340,9340,9320,5080
|
|
20241202,111100,2072089950,9340,9330,9340,9330,321
|
|
20241202,111000,2069093850,9340,9340,9340,9330,197
|
|
20241202,110900,2067254940,9340,9350,9350,9330,4230
|
|
20241202,110800,2027747460,9350,9350,9350,9350,36
|
|
20241202,110700,2027410860,9340,9360,9360,9340,2437
|
|
20241202,110600,2004626510,9360,9360,9360,9360,838
|
|
20241202,110500,1996782830,9360,9360,9360,9360,0
|
|
20241202,110400,1996782830,9360,9370,9370,9360,81
|
|
20241202,110300,1996024260,9390,9390,9390,9390,12
|
|
20241202,110200,1995911580,9390,9370,9390,9360,170
|
|
20241202,110100,1994318970,9370,9380,9380,9370,583
|
|
20241202,110000,1988852190,9370,9380,9380,9370,208
|
|
20241202,105900,1986901780,9390,9400,9400,9390,725
|
|
20241202,105800,1980094000,9400,9400,9400,9390,162
|
|
20241202,105700,1978571690,9400,9400,9410,9400,518
|
|
20241202,105600,1973702040,9400,9410,9410,9400,1063
|
|
20241202,105500,1963709220,9410,9430,9430,9400,158
|
|
20241202,105400,1962222640,9430,9420,9430,9420,78
|
|
20241202,105300,1961487520,9420,9420,9430,9410,182
|
|
20241202,105200,1959773490,9420,9430,9430,9420,1189
|
|
20241202,105100,1948563210,9430,9430,9430,9420,80
|
|
20241202,105000,1947808840,9420,9390,9430,9390,181
|
|
20241202,104900,1946107470,9390,9420,9430,9390,419
|
|
20241202,104800,1942166230,9420,9420,9430,9400,279
|
|
20241202,104700,1939540080,9420,9420,9420,9420,0
|
|
20241202,104600,1939540080,9420,9420,9420,9420,50
|
|
20241202,104500,1939069080,9400,9410,9410,9400,1006
|
|
20241202,104400,1929611190,9400,9430,9430,9400,202
|
|
20241202,104300,1927711190,9430,9420,9430,9410,515
|
|
20241202,104200,1922857940,9410,9430,9430,9410,769
|
|
20241202,104100,1915621590,9430,9420,9430,9400,853
|
|
20241202,104000,1907591590,9420,9420,9420,9400,635
|
|
20241202,103900,1901616070,9420,9420,9430,9420,1412
|
|
20241202,103800,1888312920,9420,9390,9420,9390,1814
|
|
20241202,103700,1871261710,9400,9390,9400,9390,1237
|
|
20241202,103600,1859642140,9390,9390,9390,9370,150
|
|
20241202,103500,1858235640,9390,9360,9390,9360,1395
|
|
20241202,103400,1845161780,9340,9370,9370,9340,362
|
|
20241202,103300,1841778110,9350,9370,9370,9350,276
|
|
20241202,103200,1839197460,9370,9370,9370,9370,1018
|
|
20241202,103100,1829658800,9370,9370,9370,9370,10
|
|
20241202,103000,1829565100,9370,9370,9370,9340,627
|
|
20241202,102900,1823702640,9370,9350,9370,9350,1346
|
|
20241202,102800,1811117040,9350,9330,9350,9330,325
|
|
20241202,102700,1808084290,9330,9330,9340,9330,1012
|
|
20241202,102600,1798642080,9330,9330,9330,9330,548
|
|
20241202,102500,1793529240,9330,9330,9340,9330,4931
|
|
20241202,102400,1747520000,9330,9340,9340,9330,1250
|
|
20241202,102300,1735852060,9350,9360,9360,9340,294
|
|
20241202,102200,1733102090,9350,9350,9350,9350,50
|
|
20241202,102100,1732634590,9360,9360,9360,9340,4486
|
|
20241202,102000,1690705990,9360,9360,9370,9350,1067
|
|
20241202,101900,1680723970,9360,9370,9370,9350,702
|
|
20241202,101800,1674156460,9360,9370,9370,9350,261
|
|
20241202,101700,1671713440,9370,9370,9370,9360,1496
|
|
20241202,101600,1657709480,9360,9360,9370,9360,652
|
|
20241202,101500,1651605730,9370,9370,9380,9370,369
|
|
20241202,101400,1648146930,9370,9390,9390,9370,1210
|
|
20241202,101300,1636794600,9380,9380,9380,9380,169
|
|
20241202,101200,1635209380,9360,9380,9380,9360,388
|
|
20241202,101100,1631570130,9360,9370,9390,9360,620
|
|
20241202,101000,1625758120,9370,9360,9370,9360,2732
|
|
20241202,100900,1600185930,9360,9350,9360,9350,1099
|
|
20241202,100800,1589903440,9350,9350,9370,9350,493
|
|
20241202,100700,1585288490,9350,9350,9370,9350,1365
|
|
20241202,100600,1572522300,9350,9370,9370,9350,1531
|
|
20241202,100500,1558192210,9370,9370,9380,9360,387
|
|
20241202,100400,1554566610,9360,9360,9360,9350,802
|
|
20241202,100300,1547060510,9360,9350,9360,9350,200
|
|
20241202,100200,1545189510,9350,9360,9370,9350,306
|
|
20241202,100100,1542324600,9360,9370,9370,9360,1589
|
|
20241202,100000,1527448070,9370,9370,9380,9370,689
|
|
20241202,095900,1520991670,9360,9360,9360,9360,199
|
|
20241202,095800,1519129030,9360,9370,9370,9350,697
|
|
20241202,095700,1512608550,9370,9370,9370,9370,50
|
|
20241202,095600,1512140050,9350,9390,9390,9350,744
|
|
20241202,095500,1505181320,9390,9390,9390,9390,567
|
|
20241202,095400,1499857190,9390,9390,9400,9390,783
|
|
20241202,095300,1492502780,9400,9370,9400,9360,845
|
|
20241202,095200,1484578230,9370,9370,9380,9330,3855
|
|
20241202,095100,1448566870,9330,9360,9380,9330,1284
|
|
20241202,095000,1436571780,9370,9380,9380,9360,206
|
|
20241202,094900,1434642990,9370,9330,9370,9320,9248
|
|
20241202,094800,1348274520,9330,9330,9330,9320,1723
|
|
20241202,094700,1332206490,9320,9330,9330,9320,618
|
|
20241202,094600,1326442420,9340,9340,9340,9320,4412
|
|
20241202,094500,1285274500,9340,9360,9360,9340,5578
|
|
20241202,094400,1233138230,9360,9360,9360,9350,90
|
|
20241202,094300,1232296270,9360,9360,9360,9350,141
|
|
20241202,094200,1230977510,9360,9350,9370,9350,868
|
|
20241202,094100,1222860610,9370,9360,9370,9350,1936
|
|
20241202,094000,1204745920,9370,9380,9380,9360,6158
|
|
20241202,093900,1147057570,9380,9380,9380,9380,1799
|
|
20241202,093800,1130182950,9390,9390,9390,9380,1420
|
|
20241202,093700,1116857150,9390,9430,9430,9390,6400
|
|
20241202,093600,1056730020,9400,9400,9440,9400,2823
|
|
20241202,093500,1030191820,9400,9400,9400,9400,568
|
|
20241202,093400,1024852620,9390,9440,9440,9390,4698
|
|
20241202,093300,980693290,9440,9410,9440,9410,311
|
|
20241202,093200,977763630,9440,9440,9440,9440,150
|
|
20241202,093100,976347630,9440,9440,9440,9400,335
|
|
20241202,093000,973197710,9420,9440,9440,9380,19345
|
|
20241202,092900,791312320,9440,9440,9440,9430,3780
|
|
20241202,092800,755665530,9430,9470,9490,9430,7924
|
|
20241202,092700,680762670,9470,9460,9490,9460,155
|
|
20241202,092600,679295270,9470,9460,9480,9450,1478
|
|
20241202,092500,665300690,9480,9480,9480,9460,144
|
|
20241202,092400,663937320,9470,9460,9470,9460,1707
|
|
20241202,092300,647782150,9460,9470,9470,9450,1587
|
|
20241202,092200,632769630,9470,9480,9480,9460,1812
|
|
20241202,092100,615610090,9480,9490,9490,9480,1046
|
|
20241202,092000,605693660,9490,9500,9500,9480,2012
|
|
20241202,091900,586607350,9500,9510,9510,9500,769
|
|
20241202,091800,579301780,9490,9500,9510,9490,2350
|
|
20241202,091700,556999470,9500,9490,9540,9480,1623
|
|
20241202,091600,541602300,9480,9490,9510,9480,4595
|
|
20241202,091500,497984590,9500,9510,9520,9500,2837
|
|
20241202,091400,471013900,9510,9550,9580,9510,5476
|
|
20241202,091300,418821840,9550,9550,9580,9540,706
|
|
20241202,091200,412074880,9560,9500,9560,9500,994
|
|
20241202,091100,402610580,9500,9500,9500,9480,2373
|
|
20241202,091000,380088440,9500,9540,9540,9500,4663
|
|
20241202,090900,335710710,9540,9530,9560,9530,777
|
|
20241202,090800,328298170,9530,9560,9570,9520,526
|
|
20241202,090700,323275740,9550,9540,9550,9520,1168
|
|
20241202,090600,312144260,9540,9540,9590,9490,3593
|
|
20241202,090500,277977450,9550,9590,9600,9550,2402
|
|
20241202,090400,254985510,9590,9660,9670,9590,5707
|
|
20241202,090300,200020640,9650,9630,9670,9630,795
|
|
20241202,090200,192340950,9640,9750,9780,9630,9463
|
|
20241202,090100,100733100,9800,9730,9800,9700,4974
|
|
20241202,090000,52202040,9740,9720,9760,9710,5099
|