651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,194800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,194700,2596989260,9120,9120,9120,9120,0
|
|
20241205,194600,2596989260,9120,9120,9120,9120,0
|
|
20241205,194500,2596989260,9120,9120,9120,9120,0
|
|
20241205,194400,2596989260,9120,9120,9120,9120,0
|
|
20241205,194300,2596989260,9120,9120,9120,9120,0
|
|
20241205,194200,2596989260,9120,9120,9120,9120,0
|
|
20241205,194100,2596989260,9120,9120,9120,9120,0
|
|
20241205,194000,2596989260,9120,9120,9120,9120,0
|
|
20241205,193900,2596989260,9120,9120,9120,9120,0
|
|
20241205,193800,2596989260,9120,9120,9120,9120,0
|
|
20241205,193700,2596989260,9120,9120,9120,9120,0
|
|
20241205,193600,2596989260,9120,9120,9120,9120,0
|
|
20241205,193500,2596989260,9120,9120,9120,9120,0
|
|
20241205,193400,2596989260,9120,9120,9120,9120,0
|
|
20241205,193300,2596989260,9120,9120,9120,9120,0
|
|
20241205,193200,2596989260,9120,9120,9120,9120,0
|
|
20241205,193100,2596989260,9120,9120,9120,9120,0
|
|
20241205,193000,2596989260,9120,9120,9120,9120,0
|
|
20241205,192900,2596989260,9120,9120,9120,9120,0
|
|
20241205,192800,2596989260,9120,9120,9120,9120,0
|
|
20241205,192700,2596989260,9120,9120,9120,9120,0
|
|
20241205,192600,2596989260,9120,9120,9120,9120,0
|
|
20241205,192500,2596989260,9120,9120,9120,9120,0
|
|
20241205,192400,2596989260,9120,9120,9120,9120,0
|
|
20241205,192300,2596989260,9120,9120,9120,9120,0
|
|
20241205,192200,2596989260,9120,9120,9120,9120,0
|
|
20241205,192100,2596989260,9120,9120,9120,9120,0
|
|
20241205,192000,2596989260,9120,9120,9120,9120,0
|
|
20241205,191900,2596989260,9120,9120,9120,9120,0
|
|
20241205,191800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,191700,2596989260,9120,9120,9120,9120,0
|
|
20241205,191600,2596989260,9120,9120,9120,9120,0
|
|
20241205,191500,2596989260,9120,9120,9120,9120,0
|
|
20241205,191400,2596989260,9120,9120,9120,9120,0
|
|
20241205,191300,2596989260,9120,9120,9120,9120,0
|
|
20241205,191200,2596989260,9120,9120,9120,9120,0
|
|
20241205,191100,2596989260,9120,9120,9120,9120,0
|
|
20241205,191000,2596989260,9120,9120,9120,9120,0
|
|
20241205,190900,2596989260,9120,9120,9120,9120,0
|
|
20241205,190800,2596989260,9120,9120,9120,9120,0
|
|
20241205,190700,2596989260,9120,9120,9120,9120,0
|
|
20241205,190600,2596989260,9120,9120,9120,9120,0
|
|
20241205,190500,2596989260,9120,9120,9120,9120,0
|
|
20241205,190400,2596989260,9120,9120,9120,9120,0
|
|
20241205,190300,2596989260,9120,9120,9120,9120,0
|
|
20241205,190200,2596989260,9120,9120,9120,9120,0
|
|
20241205,190100,2596989260,9120,9120,9120,9120,0
|
|
20241205,190000,2596989260,9120,9120,9120,9120,0
|
|
20241205,185900,2596989260,9120,9120,9120,9120,0
|
|
20241205,185800,2596989260,9120,9120,9120,9120,0
|
|
20241205,185700,2596989260,9120,9120,9120,9120,0
|
|
20241205,185600,2596989260,9120,9120,9120,9120,0
|
|
20241205,185500,2596989260,9120,9120,9120,9120,0
|
|
20241205,185400,2596989260,9120,9120,9120,9120,0
|
|
20241205,185300,2596989260,9120,9120,9120,9120,0
|
|
20241205,185200,2596989260,9120,9120,9120,9120,0
|
|
20241205,185100,2596989260,9120,9120,9120,9120,0
|
|
20241205,185000,2596989260,9120,9120,9120,9120,0
|
|
20241205,184900,2596989260,9120,9120,9120,9120,0
|
|
20241205,184800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,184700,2596989260,9120,9120,9120,9120,0
|
|
20241205,184600,2596989260,9120,9120,9120,9120,0
|
|
20241205,184500,2596989260,9120,9120,9120,9120,0
|
|
20241205,184400,2596989260,9120,9120,9120,9120,0
|
|
20241205,184300,2596989260,9120,9120,9120,9120,0
|
|
20241205,184200,2596989260,9120,9120,9120,9120,0
|
|
20241205,184100,2596989260,9120,9120,9120,9120,0
|
|
20241205,184000,2596989260,9120,9120,9120,9120,0
|
|
20241205,183900,2596989260,9120,9120,9120,9120,0
|
|
20241205,183800,2596989260,9120,9120,9120,9120,0
|
|
20241205,183700,2596989260,9120,9120,9120,9120,0
|
|
20241205,183600,2596989260,9120,9120,9120,9120,0
|
|
20241205,183500,2596989260,9120,9120,9120,9120,0
|
|
20241205,183400,2596989260,9120,9120,9120,9120,0
|
|
20241205,183300,2596989260,9120,9120,9120,9120,0
|
|
20241205,183200,2596989260,9120,9120,9120,9120,0
|
|
20241205,183100,2596989260,9120,9120,9120,9120,0
|
|
20241205,183000,2596989260,9120,9120,9120,9120,0
|
|
20241205,182900,2596989260,9120,9120,9120,9120,0
|
|
20241205,182800,2596989260,9120,9120,9120,9120,0
|
|
20241205,182700,2596989260,9120,9120,9120,9120,0
|
|
20241205,182600,2596989260,9120,9120,9120,9120,0
|
|
20241205,182500,2596989260,9120,9120,9120,9120,0
|
|
20241205,182400,2596989260,9120,9120,9120,9120,0
|
|
20241205,182300,2596989260,9120,9120,9120,9120,0
|
|
20241205,182200,2596989260,9120,9120,9120,9120,0
|
|
20241205,182100,2596989260,9120,9120,9120,9120,0
|
|
20241205,182000,2596989260,9120,9120,9120,9120,0
|
|
20241205,181900,2596989260,9120,9120,9120,9120,0
|
|
20241205,181800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,181700,2596989260,9120,9120,9120,9120,0
|
|
20241205,181600,2596989260,9120,9120,9120,9120,0
|
|
20241205,181500,2596989260,9120,9120,9120,9120,0
|
|
20241205,181400,2596989260,9120,9120,9120,9120,0
|
|
20241205,181300,2596989260,9120,9120,9120,9120,0
|
|
20241205,181200,2596989260,9120,9120,9120,9120,0
|
|
20241205,181100,2596989260,9120,9120,9120,9120,0
|
|
20241205,181000,2596989260,9120,9120,9120,9120,0
|
|
20241205,180900,2596989260,9120,9120,9120,9120,0
|
|
20241205,180800,2596989260,9120,9120,9120,9120,0
|
|
20241205,180700,2596989260,9120,9120,9120,9120,0
|
|
20241205,180600,2596989260,9120,9120,9120,9120,0
|
|
20241205,180500,2596989260,9120,9120,9120,9120,0
|
|
20241205,180400,2596989260,9120,9120,9120,9120,0
|
|
20241205,180300,2596989260,9120,9120,9120,9120,0
|
|
20241205,180200,2596989260,9120,9120,9120,9120,0
|
|
20241205,180100,2596989260,9120,9120,9120,9120,0
|
|
20241205,180000,2596989260,9120,9120,9120,9120,0
|
|
20241205,175900,2596989260,9120,9120,9120,9120,0
|
|
20241205,175800,2596989260,9120,9120,9120,9120,0
|
|
20241205,175700,2596989260,9120,9120,9120,9120,0
|
|
20241205,175600,2596989260,9120,9120,9120,9120,0
|
|
20241205,175500,2596989260,9120,9120,9120,9120,0
|
|
20241205,175400,2596989260,9120,9120,9120,9120,0
|
|
20241205,175300,2596989260,9120,9120,9120,9120,0
|
|
20241205,175200,2596989260,9120,9120,9120,9120,0
|
|
20241205,175100,2596989260,9120,9120,9120,9120,0
|
|
20241205,175000,2596989260,9120,9120,9120,9120,0
|
|
20241205,174900,2596989260,9120,9120,9120,9120,0
|
|
20241205,174800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,174700,2596989260,9120,9120,9120,9120,0
|
|
20241205,174600,2596989260,9120,9120,9120,9120,0
|
|
20241205,174500,2596989260,9120,9120,9120,9120,0
|
|
20241205,174400,2596989260,9120,9120,9120,9120,0
|
|
20241205,174300,2596989260,9120,9120,9120,9120,0
|
|
20241205,174200,2596989260,9120,9120,9120,9120,0
|
|
20241205,174100,2596989260,9120,9120,9120,9120,0
|
|
20241205,174000,2596989260,9120,9120,9120,9120,0
|
|
20241205,173900,2596989260,9120,9120,9120,9120,0
|
|
20241205,173800,2596989260,9120,9120,9120,9120,0
|
|
20241205,173700,2596989260,9120,9120,9120,9120,0
|
|
20241205,173600,2596989260,9120,9120,9120,9120,0
|
|
20241205,173500,2596989260,9120,9120,9120,9120,0
|
|
20241205,173400,2596989260,9120,9120,9120,9120,0
|
|
20241205,173300,2596989260,9120,9120,9120,9120,0
|
|
20241205,173200,2596989260,9120,9120,9120,9120,0
|
|
20241205,173100,2596989260,9120,9120,9120,9120,0
|
|
20241205,173000,2596989260,9120,9120,9120,9120,0
|
|
20241205,172900,2596989260,9120,9120,9120,9120,0
|
|
20241205,172800,2596989260,9120,9120,9120,9120,0
|
|
20241205,172700,2596989260,9120,9120,9120,9120,0
|
|
20241205,172600,2596989260,9120,9120,9120,9120,0
|
|
20241205,172500,2596989260,9120,9120,9120,9120,0
|
|
20241205,172400,2596989260,9120,9120,9120,9120,0
|
|
20241205,172300,2596989260,9120,9120,9120,9120,0
|
|
20241205,172200,2596989260,9120,9120,9120,9120,0
|
|
20241205,172100,2596989260,9120,9120,9120,9120,0
|
|
20241205,172000,2596989260,9120,9120,9120,9120,0
|
|
20241205,171900,2596989260,9120,9120,9120,9120,0
|
|
20241205,171800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,171700,2596989260,9120,9120,9120,9120,0
|
|
20241205,171600,2596989260,9120,9120,9120,9120,0
|
|
20241205,171500,2596989260,9120,9120,9120,9120,0
|
|
20241205,171400,2596989260,9120,9120,9120,9120,0
|
|
20241205,171300,2596989260,9120,9120,9120,9120,0
|
|
20241205,171200,2596989260,9120,9120,9120,9120,0
|
|
20241205,171100,2596989260,9120,9120,9120,9120,0
|
|
20241205,171000,2596989260,9120,9120,9120,9120,0
|
|
20241205,170900,2596989260,9120,9120,9120,9120,0
|
|
20241205,170800,2596989260,9120,9120,9120,9120,0
|
|
20241205,170700,2596989260,9120,9120,9120,9120,0
|
|
20241205,170600,2596989260,9120,9120,9120,9120,0
|
|
20241205,170500,2596989260,9120,9120,9120,9120,0
|
|
20241205,170400,2596989260,9120,9120,9120,9120,0
|
|
20241205,170300,2596989260,9120,9120,9120,9120,0
|
|
20241205,170200,2596989260,9120,9120,9120,9120,0
|
|
20241205,170100,2596989260,9120,9120,9120,9120,0
|
|
20241205,170000,2596989260,9120,9120,9120,9120,0
|
|
20241205,165900,2596989260,9120,9120,9120,9120,0
|
|
20241205,165800,2596989260,9120,9120,9120,9120,0
|
|
20241205,165700,2596989260,9120,9120,9120,9120,0
|
|
20241205,165600,2596989260,9120,9120,9120,9120,0
|
|
20241205,165500,2596989260,9120,9120,9120,9120,0
|
|
20241205,165400,2596989260,9120,9120,9120,9120,0
|
|
20241205,165300,2596989260,9120,9120,9120,9120,0
|
|
20241205,165200,2596989260,9120,9120,9120,9120,0
|
|
20241205,165100,2596989260,9120,9120,9120,9120,0
|
|
20241205,165000,2596989260,9120,9120,9120,9120,0
|
|
20241205,164900,2596989260,9120,9120,9120,9120,0
|
|
20241205,164800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,164700,2596989260,9120,9120,9120,9120,0
|
|
20241205,164600,2596989260,9120,9120,9120,9120,0
|
|
20241205,164500,2596989260,9120,9120,9120,9120,0
|
|
20241205,164400,2596989260,9120,9120,9120,9120,0
|
|
20241205,164300,2596989260,9120,9120,9120,9120,0
|
|
20241205,164200,2596989260,9120,9120,9120,9120,0
|
|
20241205,164100,2596989260,9120,9120,9120,9120,0
|
|
20241205,164000,2596989260,9120,9120,9120,9120,0
|
|
20241205,163900,2596989260,9120,9120,9120,9120,0
|
|
20241205,163800,2596989260,9120,9120,9120,9120,0
|
|
20241205,163700,2596989260,9120,9120,9120,9120,0
|
|
20241205,163600,2596989260,9120,9120,9120,9120,0
|
|
20241205,163500,2596989260,9120,9120,9120,9120,0
|
|
20241205,163400,2596989260,9120,9120,9120,9120,0
|
|
20241205,163300,2596989260,9120,9120,9120,9120,0
|
|
20241205,163200,2596989260,9120,9120,9120,9120,0
|
|
20241205,163100,2596989260,9120,9120,9120,9120,0
|
|
20241205,163000,2596989260,9120,9120,9120,9120,0
|
|
20241205,162900,2596989260,9120,9120,9120,9120,0
|
|
20241205,162800,2596989260,9120,9120,9120,9120,0
|
|
20241205,162700,2596989260,9120,9120,9120,9120,0
|
|
20241205,162600,2596989260,9120,9120,9120,9120,0
|
|
20241205,162500,2596989260,9120,9120,9120,9120,0
|
|
20241205,162400,2596989260,9120,9120,9120,9120,0
|
|
20241205,162300,2596989260,9120,9120,9120,9120,0
|
|
20241205,162200,2596989260,9120,9120,9120,9120,0
|
|
20241205,162100,2596989260,9120,9120,9120,9120,0
|
|
20241205,162000,2596989260,9120,9120,9120,9120,0
|
|
20241205,161900,2596989260,9120,9120,9120,9120,0
|
|
20241205,161800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,161700,2596989260,9120,9120,9120,9120,0
|
|
20241205,161600,2596989260,9120,9120,9120,9120,0
|
|
20241205,161500,2596989260,9120,9120,9120,9120,0
|
|
20241205,161400,2596989260,9120,9120,9120,9120,0
|
|
20241205,161300,2596989260,9120,9120,9120,9120,0
|
|
20241205,161200,2596989260,9120,9120,9120,9120,0
|
|
20241205,161100,2596989260,9120,9120,9120,9120,0
|
|
20241205,161000,2596989260,9120,9120,9120,9120,0
|
|
20241205,160900,2596989260,9120,9120,9120,9120,0
|
|
20241205,160800,2596989260,9120,9120,9120,9120,0
|
|
20241205,160700,2596989260,9120,9120,9120,9120,0
|
|
20241205,160600,2596989260,9120,9120,9120,9120,0
|
|
20241205,160500,2596989260,9120,9120,9120,9120,0
|
|
20241205,160400,2596989260,9120,9120,9120,9120,0
|
|
20241205,160300,2596989260,9120,9120,9120,9120,0
|
|
20241205,160200,2596989260,9120,9120,9120,9120,0
|
|
20241205,160100,2596989260,9120,9120,9120,9120,0
|
|
20241205,160000,2596989260,9120,9120,9120,9120,0
|
|
20241205,155900,2596989260,9120,9120,9120,9120,0
|
|
20241205,155800,2596989260,9120,9120,9120,9120,0
|
|
20241205,155700,2596989260,9120,9120,9120,9120,0
|
|
20241205,155600,2596989260,9120,9120,9120,9120,0
|
|
20241205,155500,2596989260,9120,9120,9120,9120,0
|
|
20241205,155400,2596989260,9120,9120,9120,9120,0
|
|
20241205,155300,2596989260,9120,9120,9120,9120,0
|
|
20241205,155200,2596989260,9120,9120,9120,9120,0
|
|
20241205,155100,2596989260,9120,9120,9120,9120,0
|
|
20241205,155000,2596989260,9120,9120,9120,9120,0
|
|
20241205,154900,2596989260,9120,9120,9120,9120,0
|
|
20241205,154800,2596989260,9120,9120,9120,9120,4764
|
|
20241205,154700,2596989260,9120,9120,9120,9120,0
|
|
20241205,154600,2596989260,9120,9120,9120,9120,0
|
|
20241205,154500,2596989260,9120,9120,9120,9120,0
|
|
20241205,154400,2596989260,9120,9120,9120,9120,0
|
|
20241205,154300,2596989260,9120,9120,9120,9120,0
|
|
20241205,154200,2596989260,9120,9120,9120,9120,0
|
|
20241205,154100,2596989260,9120,9120,9120,9120,0
|
|
20241205,154000,2596989260,9120,9120,9120,9120,0
|
|
20241205,153900,2596989260,9120,9120,9120,9120,0
|
|
20241205,153800,2596989260,9120,9120,9120,9120,0
|
|
20241205,153700,2596989260,9120,9120,9120,9120,0
|
|
20241205,153600,2596989260,9120,9120,9120,9120,0
|
|
20241205,153500,2596989260,9120,9120,9120,9120,0
|
|
20241205,153400,2596989260,9120,9120,9120,9120,0
|
|
20241205,153300,2596989260,9120,9120,9120,9120,0
|
|
20241205,153200,2596989260,9120,9120,9120,9120,0
|
|
20241205,153100,2596989260,9120,9120,9120,9120,0
|
|
20241205,153000,2596989260,9120,9120,9120,9120,4764
|
|
20241205,152900,2553541580,9160,9160,9160,9160,0
|
|
20241205,152800,2553541580,9160,9160,9160,9160,0
|
|
20241205,152700,2553541580,9160,9160,9160,9160,0
|
|
20241205,152600,2553541580,9160,9160,9160,9160,0
|
|
20241205,152500,2553541580,9160,9160,9160,9160,0
|
|
20241205,152400,2553541580,9160,9160,9160,9160,0
|
|
20241205,152300,2553541580,9160,9160,9160,9160,0
|
|
20241205,152200,2553541580,9160,9160,9160,9160,0
|
|
20241205,152100,2553541580,9160,9160,9160,9160,0
|
|
20241205,152000,2553541580,9160,9160,9160,9160,0
|
|
20241205,151900,2553541580,9160,9160,9160,9130,290
|
|
20241205,151800,2550886720,9090,9160,9160,9090,2022
|
|
20241205,151700,2532477630,9160,9160,9170,9150,319
|
|
20241205,151600,2529556820,9160,9160,9160,9150,1431
|
|
20241205,151500,2516452200,9160,9160,9160,9150,1375
|
|
20241205,151400,2503867010,9160,9160,9170,9160,482
|
|
20241205,151300,2499451360,9160,9160,9160,9150,759
|
|
20241205,151200,2492502770,9160,9150,9160,9140,616
|
|
20241205,151100,2486865960,9160,9160,9160,9150,1101
|
|
20241205,151000,2476787380,9150,9160,9170,9150,5708
|
|
20241205,150900,2424504140,9160,9150,9170,9140,1986
|
|
20241205,150800,2406316140,9140,9110,9140,9110,3607
|
|
20241205,150700,2373417260,9110,9090,9110,9080,1117
|
|
20241205,150600,2363253700,9090,9100,9100,9080,360
|
|
20241205,150500,2359979830,9100,9090,9110,9080,736
|
|
20241205,150400,2353286770,9090,9100,9100,9090,426
|
|
20241205,150300,2349414420,9100,9100,9100,9100,61
|
|
20241205,150200,2348859320,9120,9100,9120,9090,166
|
|
20241205,150100,2347347750,9110,9120,9120,9110,60
|
|
20241205,150000,2346800870,9120,9120,9120,9100,190
|
|
20241205,145900,2345069570,9120,9120,9120,9120,23
|
|
20241205,145800,2344859810,9070,9090,9120,9070,206
|
|
20241205,145700,2342982970,9070,9080,9090,9070,4043
|
|
20241205,145600,2306264510,9090,9060,9090,9060,703
|
|
20241205,145500,2299888060,9070,9070,9070,9070,64
|
|
20241205,145400,2299307580,9070,9070,9070,9060,585
|
|
20241205,145300,2294005130,9070,9090,9090,9070,1276
|
|
20241205,145200,2282430020,9080,9100,9100,9080,268
|
|
20241205,145100,2279996040,9090,9080,9090,9060,1446
|
|
20241205,145000,2266865990,9080,9060,9080,9060,2113
|
|
20241205,144900,2247688400,9070,9060,9070,9050,451
|
|
20241205,144800,2243603590,9060,9070,9070,9060,1606
|
|
20241205,144700,2229045790,9070,9090,9090,9070,2168
|
|
20241205,144600,2209351940,9100,9120,9120,9100,5166
|
|
20241205,144500,2162334060,9120,9110,9120,9110,501
|
|
20241205,144400,2157765950,9110,9140,9140,9110,4273
|
|
20241205,144300,2118747980,9140,9160,9160,9140,3014
|
|
20241205,144200,2091170150,9160,9150,9160,9150,1582
|
|
20241205,144100,2076694690,9150,9150,9150,9150,403
|
|
20241205,144000,2073007240,9150,9170,9170,9150,198
|
|
20241205,143900,2071195410,9160,9160,9160,9160,1292
|
|
20241205,143800,2059360690,9160,9170,9170,9160,1679
|
|
20241205,143700,2043978840,9170,9170,9170,9160,73
|
|
20241205,143600,2043309480,9160,9180,9180,9160,144
|
|
20241205,143500,2041988160,9180,9170,9180,9170,3107
|
|
20241205,143400,2013466280,9180,9170,9180,9170,65
|
|
20241205,143300,2012870210,9170,9170,9170,9160,896
|
|
20241205,143200,2004653990,9170,9170,9170,9170,1
|
|
20241205,143100,2004644820,9170,9160,9170,9160,158
|
|
20241205,143000,2003197290,9160,9160,9160,9160,1980
|
|
20241205,142900,1985060490,9160,9170,9170,9160,1662
|
|
20241205,142800,1969836510,9160,9160,9160,9160,200
|
|
20241205,142700,1968004510,9160,9160,9170,9160,254
|
|
20241205,142600,1965676840,9170,9170,9170,9170,1
|
|
20241205,142500,1965667670,9170,9170,9170,9170,2
|
|
20241205,142400,1965649330,9170,9170,9170,9170,2
|
|
20241205,142300,1965630990,9170,9170,9170,9170,252
|
|
20241205,142200,1963320150,9170,9170,9170,9170,0
|
|
20241205,142100,1963320150,9170,9180,9180,9170,529
|
|
20241205,142000,1958468710,9180,9170,9180,9170,366
|
|
20241205,141900,1955108990,9180,9190,9190,9180,1295
|
|
20241205,141800,1943220880,9200,9180,9200,9170,1884
|
|
20241205,141700,1925924920,9200,9200,9200,9180,1281
|
|
20241205,141600,1914154090,9190,9180,9190,9180,459
|
|
20241205,141500,1909936560,9180,9170,9180,9170,152
|
|
20241205,141400,1908542200,9170,9170,9170,9170,45
|
|
20241205,141300,1908129550,9170,9180,9190,9170,506
|
|
20241205,141200,1903486260,9180,9180,9180,9180,203
|
|
20241205,141100,1901622720,9180,9180,9180,9180,2
|
|
20241205,141000,1901604360,9180,9180,9180,9180,9
|
|
20241205,140900,1901521740,9190,9190,9190,9180,12
|
|
20241205,140800,1901411470,9190,9180,9190,9180,23
|
|
20241205,140700,1901200280,9180,9180,9180,9180,452
|
|
20241205,140600,1897050920,9180,9180,9180,9180,1
|
|
20241205,140500,1897041740,9190,9190,9190,9190,26
|
|
20241205,140400,1896802800,9190,9200,9200,9190,98
|
|
20241205,140300,1895902080,9200,9190,9200,9190,2109
|
|
20241205,140200,1876518660,9190,9200,9200,9190,281
|
|
20241205,140100,1873934270,9190,9190,9190,9190,66
|
|
20241205,140000,1873327730,9200,9200,9210,9200,35
|
|
20241205,135900,1873005720,9200,9190,9200,9190,779
|
|
20241205,135800,1865842930,9190,9190,9200,9190,157
|
|
20241205,135700,1864400090,9190,9190,9190,9190,207
|
|
20241205,135600,1862497760,9160,9180,9180,9160,800
|
|
20241205,135500,1855160470,9180,9190,9190,9180,3
|
|
20241205,135400,1855132920,9200,9190,9200,9190,216
|
|
20241205,135300,1853147870,9190,9180,9190,9180,1324
|
|
20241205,135200,1840992850,9190,9180,9190,9180,145
|
|
20241205,135100,1839661230,9180,9190,9190,9180,20
|
|
20241205,135000,1839477530,9190,9190,9200,9190,58
|
|
20241205,134900,1838944430,9180,9180,9190,9180,71
|
|
20241205,134800,1838292490,9180,9180,9180,9180,0
|
|
20241205,134700,1838292490,9180,9170,9180,9160,39
|
|
20241205,134600,1837934620,9170,9180,9180,9170,135
|
|
20241205,134500,1836696610,9180,9180,9180,9180,0
|
|
20241205,134400,1836696610,9180,9180,9180,9180,1
|
|
20241205,134300,1836687430,9170,9160,9170,9160,234
|
|
20241205,134200,1834542250,9160,9160,9160,9150,135
|
|
20241205,134100,1833305660,9160,9190,9190,9150,989
|
|
20241205,134000,1824236770,9200,9200,9200,9200,2
|
|
20241205,133900,1824218370,9190,9190,9190,9190,217
|
|
20241205,133800,1822224140,9170,9170,9170,9170,0
|
|
20241205,133700,1822224140,9170,9170,9170,9170,10
|
|
20241205,133600,1822132440,9190,9180,9190,9170,1180
|
|
20241205,133500,1811303880,9180,9180,9180,9180,205
|
|
20241205,133400,1809421980,9180,9180,9180,9180,0
|
|
20241205,133300,1809421980,9180,9190,9190,9180,338
|
|
20241205,133200,1806315810,9190,9190,9190,9190,1
|
|
20241205,133100,1806306620,9190,9190,9190,9190,8
|
|
20241205,133000,1806233100,9180,9170,9190,9170,1501
|
|
20241205,132900,1792446330,9170,9170,9180,9170,45
|
|
20241205,132800,1792033570,9170,9180,9180,9170,101
|
|
20241205,132700,1791107390,9170,9170,9170,9170,25
|
|
20241205,132600,1790878140,9180,9180,9180,9180,6
|
|
20241205,132500,1790823060,9180,9170,9180,9170,536
|
|
20241205,132400,1785907310,9170,9160,9170,9160,67
|
|
20241205,132300,1785293560,9170,9170,9170,9170,248
|
|
20241205,132200,1783019400,9160,9160,9160,9160,50
|
|
20241205,132100,1782561400,9160,9170,9170,9160,13
|
|
20241205,132000,1782442310,9160,9150,9160,9150,88
|
|
20241205,131900,1781636910,9160,9150,9160,9150,119
|
|
20241205,131800,1780547030,9160,9150,9160,9150,727
|
|
20241205,131700,1773894710,9150,9140,9150,9140,7
|
|
20241205,131600,1773830710,9140,9110,9140,9110,206
|
|
20241205,131500,1771948120,9110,9130,9130,9110,641
|
|
20241205,131400,1766102890,9130,9140,9140,9130,1037
|
|
20241205,131300,1756634850,9140,9140,9140,9140,776
|
|
20241205,131200,1749542210,9140,9160,9160,9140,1458
|
|
20241205,131100,1736204910,9150,9150,9150,9140,509
|
|
20241205,131000,1731548160,9150,9160,9160,9150,2152
|
|
20241205,130900,1711846320,9160,9160,9160,9150,51
|
|
20241205,130800,1711379320,9170,9160,9170,9160,53
|
|
20241205,130700,1710893820,9150,9180,9180,9150,2501
|
|
20241205,130600,1687987710,9180,9180,9180,9180,0
|
|
20241205,130500,1687987710,9180,9180,9180,9180,1
|
|
20241205,130400,1687978530,9170,9180,9180,9170,110
|
|
20241205,130300,1686969260,9180,9180,9180,9180,243
|
|
20241205,130200,1684738520,9190,9180,9190,9180,95
|
|
20241205,130100,1683865650,9190,9190,9200,9190,5
|
|
20241205,130000,1683819690,9190,9190,9190,9180,407
|
|
20241205,125900,1680079520,9200,9200,9200,9200,2
|
|
20241205,125800,1680061120,9190,9190,9190,9190,231
|
|
20241205,125700,1677938230,9190,9200,9200,9190,187
|
|
20241205,125600,1676219380,9200,9200,9210,9200,276
|
|
20241205,125500,1673680060,9200,9210,9210,9200,13
|
|
20241205,125400,1673560380,9210,9190,9210,9180,4735
|
|
20241205,125300,1630034170,9190,9190,9190,9190,0
|
|
20241205,125200,1630034170,9190,9200,9200,9170,75
|
|
20241205,125100,1629345120,9200,9190,9200,9170,256
|
|
20241205,125000,1626992530,9190,9170,9190,9170,7
|
|
20241205,124900,1626928240,9190,9180,9190,9170,772
|
|
20241205,124800,1619834890,9190,9180,9190,9180,913
|
|
20241205,124700,1611452800,9180,9180,9180,9180,10
|
|
20241205,124600,1611361000,9180,9180,9180,9180,38
|
|
20241205,124500,1611012160,9190,9190,9190,9190,0
|
|
20241205,124400,1611012160,9190,9170,9190,9170,855
|
|
20241205,124300,1603164800,9170,9170,9170,9170,30
|
|
20241205,124200,1602889700,9160,9160,9170,9160,508
|
|
20241205,124100,1598235270,9170,9180,9180,9170,954
|
|
20241205,124000,1589487060,9180,9170,9180,9170,580
|
|
20241205,123900,1584166660,9170,9170,9170,9170,2
|
|
20241205,123800,1584148320,9180,9180,9180,9180,22
|
|
20241205,123700,1583946360,9190,9190,9190,9190,0
|
|
20241205,123600,1583946360,9190,9180,9190,9180,95
|
|
20241205,123500,1583074010,9180,9180,9180,9170,198
|
|
20241205,123400,1581256420,9160,9170,9170,9160,591
|
|
20241205,123300,1575842330,9180,9180,9180,9180,468
|
|
20241205,123200,1571546090,9180,9160,9180,9160,832
|
|
20241205,123100,1563916750,9170,9170,9170,9170,22
|
|
20241205,123000,1563715010,9180,9180,9180,9180,1
|
|
20241205,122900,1563705830,9180,9170,9180,9170,305
|
|
20241205,122800,1560908950,9170,9170,9170,9170,76
|
|
20241205,122700,1560212030,9170,9170,9180,9170,78
|
|
20241205,122600,1559496720,9170,9170,9170,9170,18
|
|
20241205,122500,1559331660,9190,9180,9190,9170,49
|
|
20241205,122400,1558882270,9170,9160,9190,9160,609
|
|
20241205,122300,1553303300,9170,9170,9170,9170,269
|
|
20241205,122200,1550836570,9160,9190,9190,9160,930
|
|
20241205,122100,1542312360,9180,9190,9190,9180,701
|
|
20241205,122000,1535871520,9200,9200,9200,9200,9
|
|
20241205,121900,1535788720,9200,9200,9200,9200,900
|
|
20241205,121800,1527508720,9220,9220,9220,9200,20
|
|
20241205,121700,1527324640,9220,9210,9220,9210,87
|
|
20241205,121600,1526522530,9200,9220,9220,9200,505
|
|
20241205,121500,1521876510,9210,9210,9210,9210,224
|
|
20241205,121400,1519813470,9210,9210,9210,9210,0
|
|
20241205,121300,1519813470,9210,9220,9220,9210,202
|
|
20241205,121200,1517953030,9220,9220,9220,9220,500
|
|
20241205,121100,1513343030,9220,9220,9230,9220,87
|
|
20241205,121000,1512540880,9220,9220,9220,9220,180
|
|
20241205,120900,1510881280,9220,9220,9220,9220,120
|
|
20241205,120800,1509774880,9220,9210,9220,9210,1309
|
|
20241205,120700,1497706000,9210,9210,9210,9210,16
|
|
20241205,120600,1497558640,9210,9220,9220,9210,91
|
|
20241205,120500,1496720470,9210,9210,9210,9210,0
|
|
20241205,120400,1496720470,9210,9210,9210,9210,85
|
|
20241205,120300,1495937620,9210,9210,9210,9210,327
|
|
20241205,120200,1492925950,9210,9210,9210,9210,30
|
|
20241205,120100,1492649650,9210,9210,9220,9210,150
|
|
20241205,120000,1491268070,9220,9220,9220,9220,33
|
|
20241205,115900,1490963810,9220,9220,9220,9220,141
|
|
20241205,115800,1489663790,9220,9220,9230,9220,49
|
|
20241205,115700,1489211840,9220,9220,9220,9220,103
|
|
20241205,115600,1488262180,9220,9220,9230,9210,735
|
|
20241205,115500,1481485980,9220,9200,9220,9200,2028
|
|
20241205,115400,1462807030,9200,9200,9200,9200,10
|
|
20241205,115300,1462715030,9210,9200,9210,9190,202
|
|
20241205,115200,1460855080,9210,9210,9210,9210,31
|
|
20241205,115100,1460569570,9200,9200,9200,9200,0
|
|
20241205,115000,1460569570,9200,9210,9210,9200,364
|
|
20241205,114900,1457220760,9200,9200,9200,9200,110
|
|
20241205,114800,1456208760,9200,9200,9200,9200,125
|
|
20241205,114700,1455058760,9200,9210,9210,9190,288
|
|
20241205,114600,1452408130,9220,9220,9220,9220,22
|
|
20241205,114500,1452205290,9230,9230,9230,9230,0
|
|
20241205,114400,1452205290,9230,9220,9230,9220,124
|
|
20241205,114300,1451061990,9220,9220,9220,9220,32
|
|
20241205,114200,1450766950,9230,9230,9230,9230,1
|
|
20241205,114100,1450757720,9220,9220,9220,9220,17
|
|
20241205,114000,1450600980,9230,9250,9250,9220,115
|
|
20241205,113900,1449539480,9250,9250,9250,9250,10
|
|
20241205,113800,1449446980,9220,9230,9260,9220,2737
|
|
20241205,113700,1424153550,9220,9230,9230,9220,19
|
|
20241205,113600,1423978300,9230,9230,9230,9230,1
|
|
20241205,113500,1423969070,9230,9230,9230,9230,109
|
|
20241205,113400,1422963000,9230,9220,9230,9220,189
|
|
20241205,113300,1421218950,9220,9220,9230,9210,59
|
|
20241205,113200,1420675010,9220,9220,9220,9220,5
|
|
20241205,113100,1420628910,9220,9210,9220,9210,69
|
|
20241205,113000,1419993410,9160,9190,9220,9160,2635
|
|
20241205,112900,1395808930,9180,9180,9180,9180,0
|
|
20241205,112800,1395808930,9180,9210,9210,9180,345
|
|
20241205,112700,1392639500,9210,9210,9210,9210,55
|
|
20241205,112600,1392132950,9210,9210,9210,9210,123
|
|
20241205,112500,1391000120,9210,9210,9210,9210,90
|
|
20241205,112400,1390171220,9210,9210,9210,9210,0
|
|
20241205,112300,1390171220,9210,9210,9220,9200,201
|
|
20241205,112200,1388320620,9200,9200,9210,9180,570
|
|
20241205,112100,1383085240,9210,9210,9210,9210,1
|
|
20241205,112000,1383076030,9200,9210,9210,9200,81
|
|
20241205,111900,1382330430,9210,9210,9210,9200,174
|
|
20241205,111800,1380729440,9210,9210,9210,9210,29
|
|
20241205,111700,1380462350,9210,9220,9220,9210,105
|
|
20241205,111600,1379494300,9220,9220,9220,9220,2
|
|
20241205,111500,1379475860,9200,9200,9200,9200,39
|
|
20241205,111400,1379117060,9220,9200,9220,9190,660
|
|
20241205,111300,1373039410,9190,9210,9210,9190,181
|
|
20241205,111200,1371375700,9210,9210,9210,9210,2
|
|
20241205,111100,1371357280,9210,9210,9210,9210,153
|
|
20241205,111000,1369948150,9210,9200,9210,9200,249
|
|
20241205,110900,1367654910,9210,9200,9210,9200,191
|
|
20241205,110800,1365897700,9170,9170,9170,9170,0
|
|
20241205,110700,1365897700,9170,9180,9180,9170,80
|
|
20241205,110600,1365163810,9210,9180,9210,9180,33
|
|
20241205,110500,1364860570,9170,9210,9210,9170,228
|
|
20241205,110400,1362766640,9200,9210,9210,9200,493
|
|
20241205,110300,1358226410,9200,9210,9210,9190,1152
|
|
20241205,110200,1347627540,9210,9210,9220,9210,156
|
|
20241205,110100,1346190560,9210,9200,9210,9200,163
|
|
20241205,110000,1344690800,9200,9180,9200,9170,443
|
|
20241205,105900,1340620790,9180,9180,9190,9180,253
|
|
20241205,105800,1338297970,9190,9180,9190,9180,4
|
|
20241205,105700,1338261240,9180,9190,9190,9170,255
|
|
20241205,105600,1335922820,9190,9180,9190,9170,216
|
|
20241205,105500,1333939870,9180,9160,9180,9160,88
|
|
20241205,105400,1333132870,9170,9170,9170,9160,2505
|
|
20241205,105300,1310186450,9170,9190,9190,9170,546
|
|
20241205,105200,1305177910,9190,9180,9190,9170,722
|
|
20241205,105100,1298553200,9180,9180,9180,9180,334
|
|
20241205,105000,1295487080,9200,9210,9210,9200,877
|
|
20241205,104900,1287415950,9210,9230,9240,9210,323
|
|
20241205,104800,1284435360,9220,9210,9220,9210,93
|
|
20241205,104700,1283577980,9210,9210,9210,9210,188
|
|
20241205,104600,1281846500,9220,9210,9220,9210,182
|
|
20241205,104500,1280169900,9210,9210,9210,9210,37
|
|
20241205,104400,1279829130,9210,9230,9230,9210,253
|
|
20241205,104300,1277495030,9240,9240,9240,9240,594
|
|
20241205,104200,1272006470,9240,9240,9240,9240,0
|
|
20241205,104100,1272006470,9240,9250,9260,9240,846
|
|
20241205,104000,1264180640,9260,9260,9260,9260,292
|
|
20241205,103900,1261476720,9280,9270,9280,9260,203
|
|
20241205,103800,1259593780,9270,9260,9280,9250,1839
|
|
20241205,103700,1242548860,9260,9260,9270,9260,1084
|
|
20241205,103600,1232510020,9260,9260,9260,9260,215
|
|
20241205,103500,1230519120,9260,9260,9260,9260,146
|
|
20241205,103400,1229167160,9260,9260,9270,9240,164
|
|
20241205,103300,1227650500,9260,9220,9260,9210,868
|
|
20241205,103200,1219627090,9240,9250,9250,9240,596
|
|
20241205,103100,1214115550,9250,9230,9260,9230,2562
|
|
20241205,103000,1190425000,9210,9200,9230,9200,1391
|
|
20241205,102900,1177604990,9170,9180,9190,9170,120
|
|
20241205,102800,1176502900,9200,9190,9200,9190,904
|
|
20241205,102700,1168187840,9180,9200,9200,9170,215
|
|
20241205,102600,1166215560,9190,9160,9190,9160,730
|
|
20241205,102500,1159512380,9160,9180,9180,9160,509
|
|
20241205,102400,1154847100,9180,9180,9180,9180,77
|
|
20241205,102300,1154140240,9170,9170,9170,9170,9
|
|
20241205,102200,1154057710,9170,9180,9180,9170,62
|
|
20241205,102100,1153489160,9180,9170,9180,9170,426
|
|
20241205,102000,1149581740,9170,9180,9180,9170,349
|
|
20241205,101900,1146381400,9170,9200,9200,9170,195
|
|
20241205,101800,1144591460,9200,9190,9200,9170,980
|
|
20241205,101700,1135598210,9200,9190,9200,9180,25
|
|
20241205,101600,1135368340,9170,9200,9200,9170,441
|
|
20241205,101500,1131316030,9190,9200,9200,9190,121
|
|
20241205,101400,1130203030,9200,9220,9220,9200,147
|
|
20241205,101300,1128850580,9200,9200,9210,9200,667
|
|
20241205,101200,1122709760,9210,9180,9210,9180,2634
|
|
20241205,101100,1098474080,9180,9200,9200,9170,406
|
|
20241205,101000,1094744600,9200,9200,9200,9200,99
|
|
20241205,100900,1093833800,9210,9210,9220,9210,2464
|
|
20241205,100800,1071140170,9210,9190,9210,9190,300
|
|
20241205,100700,1068380910,9190,9170,9190,9170,42
|
|
20241205,100600,1067995030,9160,9160,9180,9160,349
|
|
20241205,100500,1064796080,9160,9170,9180,9160,209
|
|
20241205,100400,1062880510,9120,9150,9160,9120,904
|
|
20241205,100300,1054623220,9150,9150,9150,9150,284
|
|
20241205,100200,1052024620,9160,9170,9170,9110,1659
|
|
20241205,100100,1036852730,9170,9170,9180,9160,774
|
|
20241205,100000,1029754440,9170,9210,9210,9170,1020
|
|
20241205,095900,1020377730,9200,9200,9200,9190,1268
|
|
20241205,095800,1008713130,9200,9200,9200,9200,247
|
|
20241205,095700,1006440730,9200,9190,9200,9190,193
|
|
20241205,095600,1004665160,9200,9200,9200,9200,106
|
|
20241205,095500,1003689960,9200,9190,9200,9190,566
|
|
20241205,095400,998488400,9200,9210,9210,9200,82
|
|
20241205,095300,997733670,9210,9220,9220,9210,230
|
|
20241205,095200,995613330,9230,9230,9230,9230,241
|
|
20241205,095100,993388900,9230,9230,9230,9230,352
|
|
20241205,095000,990139940,9230,9190,9230,9190,413
|
|
20241205,094900,986329840,9200,9200,9210,9170,3425
|
|
20241205,094800,954844670,9200,9230,9230,9200,1904
|
|
20241205,094700,937320750,9230,9230,9240,9200,1138
|
|
20241205,094600,926832300,9230,9280,9280,9230,2820
|
|
20241205,094500,900735710,9280,9270,9300,9270,5899
|
|
20241205,094400,845961440,9270,9250,9270,9250,3468
|
|
20241205,094300,813870170,9250,9230,9250,9230,6553
|
|
20241205,094200,753296380,9210,9190,9240,9180,5150
|
|
20241205,094100,705808780,9200,9170,9200,9170,3751
|
|
20241205,094000,671366730,9170,9140,9170,9130,9386
|
|
20241205,093900,585514380,9140,9120,9140,9090,2425
|
|
20241205,093800,563393860,9110,9090,9110,9070,1455
|
|
20241205,093700,550152570,9090,9080,9100,9070,1249
|
|
20241205,093600,538795440,9080,9060,9080,9060,1683
|
|
20241205,093500,523531310,9060,9050,9060,9040,71
|
|
20241205,093400,522889420,9060,9060,9060,9060,174
|
|
20241205,093300,521312980,9040,9040,9060,9040,363
|
|
20241205,093200,518027860,9040,9020,9040,9020,269
|
|
20241205,093100,515598690,9030,9030,9040,9030,662
|
|
20241205,093000,509619450,9030,9000,9030,9000,261
|
|
20241205,092900,507266010,9000,9000,9020,9000,317
|
|
20241205,092800,504412090,9000,9000,9000,8990,1151
|
|
20241205,092700,494057120,9000,9000,9000,8990,197
|
|
20241205,092600,492284220,9000,9000,9000,8990,1082
|
|
20241205,092500,482554860,9000,8990,9000,8990,934
|
|
20241205,092400,474153090,8990,8980,8990,8980,1124
|
|
20241205,092300,464055520,8980,8970,8980,8960,633
|
|
20241205,092200,458378550,8940,8940,8970,8940,2694
|
|
20241205,092100,434269480,8950,8940,8950,8940,922
|
|
20241205,092000,426025730,8960,8950,8960,8940,1678
|
|
20241205,091900,411012890,8960,8970,8970,8960,1344
|
|
20241205,091800,398965390,8970,8970,8980,8970,559
|
|
20241205,091700,393950190,8970,8970,8980,8970,2801
|
|
20241205,091600,368819510,8980,9020,9020,8980,1623
|
|
20241205,091500,354241670,9030,8970,9060,8970,939
|
|
20241205,091400,345808190,8970,8960,8980,8960,651
|
|
20241205,091300,339964060,8960,9050,9050,8960,8423
|
|
20241205,091200,264128270,9050,9020,9050,9020,1054
|
|
20241205,091100,254614350,9020,9070,9070,9020,1487
|
|
20241205,091000,241195470,9050,9050,9050,9020,2497
|
|
20241205,090900,218649200,9050,9040,9050,9040,382
|
|
20241205,090800,215195810,9040,9040,9050,9040,716
|
|
20241205,090700,208722920,9070,9050,9070,9030,1330
|
|
20241205,090600,196675000,9040,9070,9070,9040,837
|
|
20241205,090500,189106870,9030,9020,9070,9020,1896
|
|
20241205,090400,172002200,9070,9040,9070,9010,697
|
|
20241205,090300,165709970,9030,8980,9030,8980,1161
|
|
20241205,090200,155255170,9010,9030,9100,8980,6709
|
|
20241205,090100,94684510,9030,9080,9080,9030,4830
|
|
20241205,090000,50893980,9070,9080,9120,9070,5602
|