665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200200,356263750,7360,7360,7360,7360,1052
|
|
20241206,200100,356263750,7360,7360,7360,7360,0
|
|
20241206,200000,356263750,7360,7360,7360,7360,0
|
|
20241206,195900,356263750,7360,7360,7360,7360,0
|
|
20241206,195800,356263750,7360,7360,7360,7360,0
|
|
20241206,195700,356263750,7360,7360,7360,7360,0
|
|
20241206,195600,356263750,7360,7360,7360,7360,0
|
|
20241206,195500,356263750,7360,7360,7360,7360,0
|
|
20241206,195400,356263750,7360,7360,7360,7360,0
|
|
20241206,195300,356263750,7360,7360,7360,7360,0
|
|
20241206,195200,356263750,7360,7360,7360,7360,0
|
|
20241206,195100,356263750,7360,7360,7360,7360,0
|
|
20241206,195000,356263750,7360,7360,7360,7360,0
|
|
20241206,194900,356263750,7360,7360,7360,7360,0
|
|
20241206,194800,356263750,7360,7360,7360,7360,0
|
|
20241206,194700,356263750,7360,7360,7360,7360,0
|
|
20241206,194600,356263750,7360,7360,7360,7360,0
|
|
20241206,194500,356263750,7360,7360,7360,7360,0
|
|
20241206,194400,356263750,7360,7360,7360,7360,0
|
|
20241206,194300,356263750,7360,7360,7360,7360,0
|
|
20241206,194200,356263750,7360,7360,7360,7360,0
|
|
20241206,194100,356263750,7360,7360,7360,7360,0
|
|
20241206,194000,356263750,7360,7360,7360,7360,0
|
|
20241206,193900,356263750,7360,7360,7360,7360,0
|
|
20241206,193800,356263750,7360,7360,7360,7360,0
|
|
20241206,193700,356263750,7360,7360,7360,7360,0
|
|
20241206,193600,356263750,7360,7360,7360,7360,0
|
|
20241206,193500,356263750,7360,7360,7360,7360,0
|
|
20241206,193400,356263750,7360,7360,7360,7360,0
|
|
20241206,193300,356263750,7360,7360,7360,7360,0
|
|
20241206,193200,356263750,7360,7360,7360,7360,1052
|
|
20241206,193100,356263750,7360,7360,7360,7360,0
|
|
20241206,193000,356263750,7360,7360,7360,7360,0
|
|
20241206,192900,356263750,7360,7360,7360,7360,0
|
|
20241206,192800,356263750,7360,7360,7360,7360,0
|
|
20241206,192700,356263750,7360,7360,7360,7360,0
|
|
20241206,192600,356263750,7360,7360,7360,7360,0
|
|
20241206,192500,356263750,7360,7360,7360,7360,0
|
|
20241206,192400,356263750,7360,7360,7360,7360,0
|
|
20241206,192300,356263750,7360,7360,7360,7360,0
|
|
20241206,192200,356263750,7360,7360,7360,7360,0
|
|
20241206,192100,356263750,7360,7360,7360,7360,0
|
|
20241206,192000,356263750,7360,7360,7360,7360,0
|
|
20241206,191900,356263750,7360,7360,7360,7360,0
|
|
20241206,191800,356263750,7360,7360,7360,7360,0
|
|
20241206,191700,356263750,7360,7360,7360,7360,0
|
|
20241206,191600,356263750,7360,7360,7360,7360,0
|
|
20241206,191500,356263750,7360,7360,7360,7360,0
|
|
20241206,191400,356263750,7360,7360,7360,7360,0
|
|
20241206,191300,356263750,7360,7360,7360,7360,0
|
|
20241206,191200,356263750,7360,7360,7360,7360,0
|
|
20241206,191100,356263750,7360,7360,7360,7360,0
|
|
20241206,191000,356263750,7360,7360,7360,7360,0
|
|
20241206,190900,356263750,7360,7360,7360,7360,0
|
|
20241206,190800,356263750,7360,7360,7360,7360,0
|
|
20241206,190700,356263750,7360,7360,7360,7360,0
|
|
20241206,190600,356263750,7360,7360,7360,7360,0
|
|
20241206,190500,356263750,7360,7360,7360,7360,0
|
|
20241206,190400,356263750,7360,7360,7360,7360,0
|
|
20241206,190300,356263750,7360,7360,7360,7360,0
|
|
20241206,190200,356263750,7360,7360,7360,7360,1052
|
|
20241206,190100,356263750,7360,7360,7360,7360,0
|
|
20241206,190000,356263750,7360,7360,7360,7360,0
|
|
20241206,185900,356263750,7360,7360,7360,7360,0
|
|
20241206,185800,356263750,7360,7360,7360,7360,0
|
|
20241206,185700,356263750,7360,7360,7360,7360,0
|
|
20241206,185600,356263750,7360,7360,7360,7360,0
|
|
20241206,185500,356263750,7360,7360,7360,7360,0
|
|
20241206,185400,356263750,7360,7360,7360,7360,0
|
|
20241206,185300,356263750,7360,7360,7360,7360,0
|
|
20241206,185200,356263750,7360,7360,7360,7360,0
|
|
20241206,185100,356263750,7360,7360,7360,7360,0
|
|
20241206,185000,356263750,7360,7360,7360,7360,0
|
|
20241206,184900,356263750,7360,7360,7360,7360,0
|
|
20241206,184800,356263750,7360,7360,7360,7360,0
|
|
20241206,184700,356263750,7360,7360,7360,7360,0
|
|
20241206,184600,356263750,7360,7360,7360,7360,0
|
|
20241206,184500,356263750,7360,7360,7360,7360,0
|
|
20241206,184400,356263750,7360,7360,7360,7360,0
|
|
20241206,184300,356263750,7360,7360,7360,7360,0
|
|
20241206,184200,356263750,7360,7360,7360,7360,0
|
|
20241206,184100,356263750,7360,7360,7360,7360,0
|
|
20241206,184000,356263750,7360,7360,7360,7360,0
|
|
20241206,183900,356263750,7360,7360,7360,7360,0
|
|
20241206,183800,356263750,7360,7360,7360,7360,0
|
|
20241206,183700,356263750,7360,7360,7360,7360,0
|
|
20241206,183600,356263750,7360,7360,7360,7360,0
|
|
20241206,183500,356263750,7360,7360,7360,7360,0
|
|
20241206,183400,356263750,7360,7360,7360,7360,0
|
|
20241206,183300,356263750,7360,7360,7360,7360,0
|
|
20241206,183200,356263750,7360,7360,7360,7360,1052
|
|
20241206,183100,356263750,7360,7360,7360,7360,0
|
|
20241206,183000,356263750,7360,7360,7360,7360,0
|
|
20241206,182900,356263750,7360,7360,7360,7360,0
|
|
20241206,182800,356263750,7360,7360,7360,7360,0
|
|
20241206,182700,356263750,7360,7360,7360,7360,0
|
|
20241206,182600,356263750,7360,7360,7360,7360,0
|
|
20241206,182500,356263750,7360,7360,7360,7360,0
|
|
20241206,182400,356263750,7360,7360,7360,7360,0
|
|
20241206,182300,356263750,7360,7360,7360,7360,0
|
|
20241206,182200,356263750,7360,7360,7360,7360,0
|
|
20241206,182100,356263750,7360,7360,7360,7360,0
|
|
20241206,182000,356263750,7360,7360,7360,7360,0
|
|
20241206,181900,356263750,7360,7360,7360,7360,0
|
|
20241206,181800,356263750,7360,7360,7360,7360,0
|
|
20241206,181700,356263750,7360,7360,7360,7360,0
|
|
20241206,181600,356263750,7360,7360,7360,7360,0
|
|
20241206,181500,356263750,7360,7360,7360,7360,0
|
|
20241206,181400,356263750,7360,7360,7360,7360,0
|
|
20241206,181300,356263750,7360,7360,7360,7360,0
|
|
20241206,181200,356263750,7360,7360,7360,7360,0
|
|
20241206,181100,356263750,7360,7360,7360,7360,0
|
|
20241206,181000,356263750,7360,7360,7360,7360,0
|
|
20241206,180900,356263750,7360,7360,7360,7360,0
|
|
20241206,180800,356263750,7360,7360,7360,7360,0
|
|
20241206,180700,356263750,7360,7360,7360,7360,0
|
|
20241206,180600,356263750,7360,7360,7360,7360,0
|
|
20241206,180500,356263750,7360,7360,7360,7360,0
|
|
20241206,180400,356263750,7360,7360,7360,7360,0
|
|
20241206,180300,356263750,7360,7360,7360,7360,0
|
|
20241206,180200,356263750,7360,7360,7360,7360,1052
|
|
20241206,180100,356263750,7360,7360,7360,7360,0
|
|
20241206,180000,356263750,7360,7360,7360,7360,0
|
|
20241206,175900,356263750,7360,7360,7360,7360,0
|
|
20241206,175800,356263750,7360,7360,7360,7360,0
|
|
20241206,175700,356263750,7360,7360,7360,7360,0
|
|
20241206,175600,356263750,7360,7360,7360,7360,0
|
|
20241206,175500,356263750,7360,7360,7360,7360,0
|
|
20241206,175400,356263750,7360,7360,7360,7360,0
|
|
20241206,175300,356263750,7360,7360,7360,7360,0
|
|
20241206,175200,356263750,7360,7360,7360,7360,0
|
|
20241206,175100,356263750,7360,7360,7360,7360,0
|
|
20241206,175000,356263750,7360,7360,7360,7360,0
|
|
20241206,174900,356263750,7360,7360,7360,7360,0
|
|
20241206,174800,356263750,7360,7360,7360,7360,0
|
|
20241206,174700,356263750,7360,7360,7360,7360,0
|
|
20241206,174600,356263750,7360,7360,7360,7360,0
|
|
20241206,174500,356263750,7360,7360,7360,7360,0
|
|
20241206,174400,356263750,7360,7360,7360,7360,0
|
|
20241206,174300,356263750,7360,7360,7360,7360,0
|
|
20241206,174200,356263750,7360,7360,7360,7360,0
|
|
20241206,174100,356263750,7360,7360,7360,7360,0
|
|
20241206,174000,356263750,7360,7360,7360,7360,0
|
|
20241206,173900,356263750,7360,7360,7360,7360,0
|
|
20241206,173800,356263750,7360,7360,7360,7360,0
|
|
20241206,173700,356263750,7360,7360,7360,7360,0
|
|
20241206,173600,356263750,7360,7360,7360,7360,0
|
|
20241206,173500,356263750,7360,7360,7360,7360,0
|
|
20241206,173400,356263750,7360,7360,7360,7360,0
|
|
20241206,173300,356263750,7360,7360,7360,7360,0
|
|
20241206,173200,356263750,7360,7360,7360,7360,1052
|
|
20241206,173100,356263750,7360,7360,7360,7360,0
|
|
20241206,173000,356263750,7360,7360,7360,7360,0
|
|
20241206,172900,356263750,7360,7360,7360,7360,0
|
|
20241206,172800,356263750,7360,7360,7360,7360,0
|
|
20241206,172700,356263750,7360,7360,7360,7360,0
|
|
20241206,172600,356263750,7360,7360,7360,7360,0
|
|
20241206,172500,356263750,7360,7360,7360,7360,0
|
|
20241206,172400,356263750,7360,7360,7360,7360,0
|
|
20241206,172300,356263750,7360,7360,7360,7360,0
|
|
20241206,172200,356263750,7360,7360,7360,7360,0
|
|
20241206,172100,356263750,7360,7360,7360,7360,0
|
|
20241206,172000,356263750,7360,7360,7360,7360,0
|
|
20241206,171900,356263750,7360,7360,7360,7360,0
|
|
20241206,171800,356263750,7360,7360,7360,7360,0
|
|
20241206,171700,356263750,7360,7360,7360,7360,0
|
|
20241206,171600,356263750,7360,7360,7360,7360,0
|
|
20241206,171500,356263750,7360,7360,7360,7360,0
|
|
20241206,171400,356263750,7360,7360,7360,7360,0
|
|
20241206,171300,356263750,7360,7360,7360,7360,0
|
|
20241206,171200,356263750,7360,7360,7360,7360,0
|
|
20241206,171100,356263750,7360,7360,7360,7360,0
|
|
20241206,171000,356263750,7360,7360,7360,7360,0
|
|
20241206,170900,356263750,7360,7360,7360,7360,0
|
|
20241206,170800,356263750,7360,7360,7360,7360,0
|
|
20241206,170700,356263750,7360,7360,7360,7360,0
|
|
20241206,170600,356263750,7360,7360,7360,7360,0
|
|
20241206,170500,356263750,7360,7360,7360,7360,0
|
|
20241206,170400,356263750,7360,7360,7360,7360,0
|
|
20241206,170300,356263750,7360,7360,7360,7360,0
|
|
20241206,170200,356263750,7360,7360,7360,7360,1052
|
|
20241206,170100,356263750,7360,7360,7360,7360,0
|
|
20241206,170000,356263750,7360,7360,7360,7360,0
|
|
20241206,165900,356263750,7360,7360,7360,7360,0
|
|
20241206,165800,356263750,7360,7360,7360,7360,0
|
|
20241206,165700,356263750,7360,7360,7360,7360,0
|
|
20241206,165600,356263750,7360,7360,7360,7360,0
|
|
20241206,165500,356263750,7360,7360,7360,7360,0
|
|
20241206,165400,356263750,7360,7360,7360,7360,0
|
|
20241206,165300,356263750,7360,7360,7360,7360,0
|
|
20241206,165200,356263750,7360,7360,7360,7360,0
|
|
20241206,165100,356263750,7360,7360,7360,7360,0
|
|
20241206,165000,356263750,7360,7360,7360,7360,0
|
|
20241206,164900,356263750,7360,7360,7360,7360,0
|
|
20241206,164800,356263750,7360,7360,7360,7360,0
|
|
20241206,164700,356263750,7360,7360,7360,7360,0
|
|
20241206,164600,356263750,7360,7360,7360,7360,0
|
|
20241206,164500,356263750,7360,7360,7360,7360,0
|
|
20241206,164400,356263750,7360,7360,7360,7360,0
|
|
20241206,164300,356263750,7360,7360,7360,7360,0
|
|
20241206,164200,356263750,7360,7360,7360,7360,0
|
|
20241206,164100,356263750,7360,7360,7360,7360,0
|
|
20241206,164000,356263750,7360,7360,7360,7360,0
|
|
20241206,163900,356263750,7360,7360,7360,7360,0
|
|
20241206,163800,356263750,7360,7360,7360,7360,0
|
|
20241206,163700,356263750,7360,7360,7360,7360,0
|
|
20241206,163600,356263750,7360,7360,7360,7360,0
|
|
20241206,163500,356263750,7360,7360,7360,7360,0
|
|
20241206,163400,356263750,7360,7360,7360,7360,0
|
|
20241206,163300,356263750,7360,7360,7360,7360,0
|
|
20241206,163200,356263750,7360,7360,7360,7360,1052
|
|
20241206,163100,356263750,7360,7360,7360,7360,0
|
|
20241206,163000,356263750,7360,7360,7360,7360,0
|
|
20241206,162900,356263750,7360,7360,7360,7360,0
|
|
20241206,162800,356263750,7360,7360,7360,7360,0
|
|
20241206,162700,356263750,7360,7360,7360,7360,0
|
|
20241206,162600,356263750,7360,7360,7360,7360,0
|
|
20241206,162500,356263750,7360,7360,7360,7360,0
|
|
20241206,162400,356263750,7360,7360,7360,7360,0
|
|
20241206,162300,356263750,7360,7360,7360,7360,0
|
|
20241206,162200,356263750,7360,7360,7360,7360,0
|
|
20241206,162100,356263750,7360,7360,7360,7360,0
|
|
20241206,162000,356263750,7360,7360,7360,7360,0
|
|
20241206,161900,356263750,7360,7360,7360,7360,0
|
|
20241206,161800,356263750,7360,7360,7360,7360,0
|
|
20241206,161700,356263750,7360,7360,7360,7360,0
|
|
20241206,161600,356263750,7360,7360,7360,7360,0
|
|
20241206,161500,356263750,7360,7360,7360,7360,0
|
|
20241206,161400,356263750,7360,7360,7360,7360,0
|
|
20241206,161300,356263750,7360,7360,7360,7360,0
|
|
20241206,161200,356263750,7360,7360,7360,7360,0
|
|
20241206,161100,356263750,7360,7360,7360,7360,0
|
|
20241206,161000,356263750,7360,7360,7360,7360,0
|
|
20241206,160900,356263750,7360,7360,7360,7360,0
|
|
20241206,160800,356263750,7360,7360,7360,7360,0
|
|
20241206,160700,356263750,7360,7360,7360,7360,0
|
|
20241206,160600,356263750,7360,7360,7360,7360,0
|
|
20241206,160500,356263750,7360,7360,7360,7360,0
|
|
20241206,160400,356263750,7360,7360,7360,7360,0
|
|
20241206,160300,356263750,7360,7360,7360,7360,0
|
|
20241206,160200,356263750,7360,7360,7360,7360,1052
|
|
20241206,160100,356263750,7360,7360,7360,7360,0
|
|
20241206,160000,356263750,7360,7360,7360,7360,0
|
|
20241206,155900,356263750,7360,7360,7360,7360,0
|
|
20241206,155800,356263750,7360,7360,7360,7360,0
|
|
20241206,155700,356263750,7360,7360,7360,7360,0
|
|
20241206,155600,356263750,7360,7360,7360,7360,0
|
|
20241206,155500,356263750,7360,7360,7360,7360,0
|
|
20241206,155400,356263750,7360,7360,7360,7360,0
|
|
20241206,155300,356263750,7360,7360,7360,7360,0
|
|
20241206,155200,356263750,7360,7360,7360,7360,0
|
|
20241206,155100,356263750,7360,7360,7360,7360,0
|
|
20241206,155000,356263750,7360,7360,7360,7360,0
|
|
20241206,154900,356263750,7360,7360,7360,7360,0
|
|
20241206,154800,356263750,7360,7360,7360,7360,0
|
|
20241206,154700,356263750,7360,7360,7360,7360,0
|
|
20241206,154600,356263750,7360,7360,7360,7360,0
|
|
20241206,154500,356263750,7360,7360,7360,7360,0
|
|
20241206,154400,356263750,7360,7360,7360,7360,0
|
|
20241206,154300,356263750,7360,7360,7360,7360,0
|
|
20241206,154200,356263750,7360,7360,7360,7360,0
|
|
20241206,154100,356263750,7360,7360,7360,7360,0
|
|
20241206,154000,356263750,7360,7360,7360,7360,0
|
|
20241206,153900,356263750,7360,7360,7360,7360,0
|
|
20241206,153800,356263750,7360,7360,7360,7360,0
|
|
20241206,153700,356263750,7360,7360,7360,7360,0
|
|
20241206,153600,356263750,7360,7360,7360,7360,0
|
|
20241206,153500,356263750,7360,7360,7360,7360,0
|
|
20241206,153400,356263750,7360,7360,7360,7360,0
|
|
20241206,153300,356263750,7360,7360,7360,7360,0
|
|
20241206,153200,356263750,7360,7360,7360,7360,1052
|
|
20241206,153100,356263750,7360,7360,7360,7360,0
|
|
20241206,153000,356263750,7360,7360,7360,7360,1052
|
|
20241206,152900,348521030,7360,7360,7360,7360,0
|
|
20241206,152800,348521030,7360,7360,7360,7360,0
|
|
20241206,152700,348521030,7360,7360,7360,7360,0
|
|
20241206,152600,348521030,7360,7360,7360,7360,0
|
|
20241206,152500,348521030,7360,7360,7360,7360,0
|
|
20241206,152400,348521030,7360,7360,7360,7360,0
|
|
20241206,152300,348521030,7360,7360,7360,7360,0
|
|
20241206,152200,348521030,7360,7360,7360,7360,0
|
|
20241206,152100,348521030,7360,7360,7360,7360,0
|
|
20241206,152000,348521030,7360,7360,7360,7360,0
|
|
20241206,151900,348521030,7360,7370,7370,7320,65
|
|
20241206,151800,348043480,7320,7370,7370,7320,16
|
|
20241206,151700,347926260,7320,7330,7330,7320,68
|
|
20241206,151600,347428290,7410,7410,7410,7410,1
|
|
20241206,151500,347420880,7320,7330,7430,7320,200
|
|
20241206,151400,345953740,7340,7340,7340,7320,75
|
|
20241206,151300,345404170,7340,7320,7350,7310,135
|
|
20241206,151200,344414310,7350,7340,7350,7330,59
|
|
20241206,151100,343981400,7360,7320,7370,7310,91
|
|
20241206,151000,343313610,7320,7330,7330,7310,113
|
|
20241206,150900,342487070,7390,7390,7390,7390,1
|
|
20241206,150800,342479680,7320,7340,7340,7320,48
|
|
20241206,150700,342128260,7330,7360,7360,7330,121
|
|
20241206,150600,341239000,7370,7370,7370,7370,2
|
|
20241206,150500,341224260,7360,7330,7360,7330,171
|
|
20241206,150400,339967090,7360,7330,7360,7330,51
|
|
20241206,150300,339593140,7360,7330,7360,7330,106
|
|
20241206,150200,338814930,7370,7340,7370,7340,123
|
|
20241206,150100,337910340,7380,7380,7380,7350,49
|
|
20241206,150000,337550130,7380,7340,7390,7340,189
|
|
20241206,145900,336159580,7390,7390,7390,7390,0
|
|
20241206,145800,336159580,7390,7390,7400,7350,85
|
|
20241206,145700,335533290,7400,7350,7400,7350,49
|
|
20241206,145600,335173090,7370,7370,7370,7370,0
|
|
20241206,145500,335173090,7370,7370,7370,7370,47
|
|
20241206,145400,334826700,7370,7310,7370,7310,65
|
|
20241206,145300,334350530,7350,7290,7350,7290,181
|
|
20241206,145200,333026350,7290,7340,7340,7290,92
|
|
20241206,145100,332352320,7280,7350,7350,7280,86
|
|
20241206,145000,331723580,7300,7350,7350,7270,5117
|
|
20241206,144900,294355910,7350,7350,7350,7350,475
|
|
20241206,144800,290864660,7350,7360,7360,7350,854
|
|
20241206,144700,284586710,7370,7360,7370,7350,157
|
|
20241206,144600,283431230,7360,7360,7360,7360,0
|
|
20241206,144500,283431230,7360,7360,7370,7360,145
|
|
20241206,144400,282363840,7370,7370,7370,7370,30
|
|
20241206,144300,282142740,7390,7380,7460,7370,117
|
|
20241206,144200,281279000,7390,7380,7390,7380,68
|
|
20241206,144100,280777150,7390,7370,7390,7370,105
|
|
20241206,144000,280002540,7360,7360,7360,7360,83
|
|
20241206,143900,279391660,7360,7360,7360,7360,8
|
|
20241206,143800,279332780,7360,7370,7370,7360,152
|
|
20241206,143700,278213740,7360,7370,7370,7360,271
|
|
20241206,143600,276218220,7380,7380,7380,7380,1
|
|
20241206,143500,276210840,7370,7380,7380,7370,79
|
|
20241206,143400,275628290,7390,7360,7390,7360,51
|
|
20241206,143300,275252840,7390,7400,7400,7390,64
|
|
20241206,143200,274779870,7360,7370,7370,7360,115
|
|
20241206,143100,273932790,7410,7350,7410,7350,188
|
|
20241206,143000,272546380,7360,7370,7370,7360,130
|
|
20241206,142900,271589290,7390,7390,7390,7390,12
|
|
20241206,142800,271500610,7380,7370,7400,7360,214
|
|
20241206,142700,269920400,7380,7380,7380,7380,172
|
|
20241206,142600,268651040,7390,7390,7390,7390,0
|
|
20241206,142500,268651040,7390,7390,7390,7390,48
|
|
20241206,142400,268296320,7400,7400,7400,7400,133
|
|
20241206,142300,267312120,7470,7470,7470,7470,1
|
|
20241206,142200,267304650,7430,7420,7430,7420,61
|
|
20241206,142100,266851900,7540,7370,7540,7370,97
|
|
20241206,142000,266133700,7400,7340,7410,7340,138
|
|
20241206,141900,265115280,7350,7340,7350,7340,67
|
|
20241206,141800,264622870,7340,7330,7340,7330,179
|
|
20241206,141700,263310160,7350,7320,7350,7320,185
|
|
20241206,141600,261955170,7340,7340,7340,7340,18
|
|
20241206,141500,261823050,7310,7310,7310,7310,48
|
|
20241206,141400,261472170,7310,7320,7320,7310,247
|
|
20241206,141300,259665890,7320,7370,7370,7320,73
|
|
20241206,141200,259131430,7330,7330,7390,7330,50
|
|
20241206,141100,258764870,7350,7270,7350,7270,478
|
|
20241206,141000,255278030,7270,7260,7270,7250,313
|
|
20241206,140900,253007020,7270,7260,7270,7260,171
|
|
20241206,140800,251764520,7250,7250,7250,7250,51
|
|
20241206,140700,251394770,7250,7270,7270,7250,310
|
|
20241206,140600,249144020,7270,7270,7270,7270,67
|
|
20241206,140500,248656930,7260,7260,7260,7260,47
|
|
20241206,140400,248315710,7260,7260,7260,7260,48
|
|
20241206,140300,247967230,7280,7280,7280,7260,1145
|
|
20241206,140200,239642500,7270,7270,7270,7270,178
|
|
20241206,140100,238348440,7270,7280,7280,7270,105
|
|
20241206,140000,237584520,7280,7260,7280,7260,145
|
|
20241206,135900,236530530,7260,7260,7260,7260,2
|
|
20241206,135800,236516010,7250,7260,7260,7250,113
|
|
20241206,135700,235696300,7290,7290,7290,7250,66
|
|
20241206,135600,235217170,7290,7280,7290,7280,211
|
|
20241206,135500,233680420,7280,7280,7280,7280,51
|
|
20241206,135400,233309140,7290,7280,7290,7280,51
|
|
20241206,135300,232937820,7290,7300,7300,7290,109
|
|
20241206,135200,232143040,7300,7290,7300,7290,187
|
|
20241206,135100,230779770,7290,7290,7290,7290,47
|
|
20241206,135000,230437140,7300,7300,7300,7300,50
|
|
20241206,134900,230072140,7300,7310,7310,7300,58
|
|
20241206,134800,229648720,7310,7330,7330,7310,70
|
|
20241206,134700,229137000,7310,7330,7330,7310,33
|
|
20241206,134600,228895730,7340,7340,7340,7340,30
|
|
20241206,134500,228675530,7350,7320,7350,7320,200
|
|
20241206,134400,227209010,7340,7340,7340,7340,51
|
|
20241206,134300,226834670,7340,7270,7340,7270,363
|
|
20241206,134200,224176320,7270,7260,7270,7260,111
|
|
20241206,134100,223369860,7270,7260,7270,7250,144
|
|
20241206,134000,222324310,7240,7260,7260,7240,412
|
|
20241206,133900,219339430,7270,7280,7280,7270,2
|
|
20241206,133800,219324880,7240,7240,7240,7240,48
|
|
20241206,133700,218977360,7260,7260,7300,7250,225
|
|
20241206,133600,217341640,7260,7260,7260,7260,0
|
|
20241206,133500,217341640,7260,7300,7310,7250,187
|
|
20241206,133400,215983690,7250,7250,7250,7250,123
|
|
20241206,133300,215091940,7300,7250,7300,7240,213
|
|
20241206,133200,213546020,7240,7230,7240,7220,99
|
|
20241206,133100,212829780,7170,7350,7350,7170,258
|
|
20241206,133000,210943000,7350,7350,7350,7350,0
|
|
20241206,132900,210943000,7350,7360,7360,7350,249
|
|
20241206,132800,209111950,7360,7360,7360,7360,136
|
|
20241206,132700,208110990,7370,7380,7380,7370,63
|
|
20241206,132600,207646230,7380,7380,7380,7380,15
|
|
20241206,132500,207535530,7380,7390,7390,7370,114
|
|
20241206,132400,206694210,7390,7390,7390,7390,31
|
|
20241206,132300,206465120,7420,7400,7420,7400,69
|
|
20241206,132200,205953220,7390,7420,7420,7390,118
|
|
20241206,132100,205079760,7450,7380,7450,7380,298
|
|
20241206,132000,202880000,7110,7110,7110,7110,0
|
|
20241206,131900,202880000,7110,7550,7550,7110,2725
|
|
20241206,131800,182927850,7490,7490,7490,7490,0
|
|
20241206,131700,182927850,7490,7490,7490,7490,0
|
|
20241206,131600,182927850,7490,7490,7490,7490,0
|
|
20241206,131500,182927850,7490,7490,7490,7490,0
|
|
20241206,131400,182927850,7490,7490,7490,7490,0
|
|
20241206,131300,182927850,7490,7490,7490,7490,2
|
|
20241206,131200,182912870,7560,7490,7560,7490,2
|
|
20241206,131100,182897820,7500,7500,7500,7500,0
|
|
20241206,131000,182897820,7500,7500,7500,7500,0
|
|
20241206,130900,182897820,7500,7500,7500,7500,256
|
|
20241206,130800,180977820,7500,7500,7500,7500,170
|
|
20241206,130700,179702820,7500,7500,7500,7500,0
|
|
20241206,130600,179702820,7500,7500,7500,7500,0
|
|
20241206,130500,179702820,7500,7530,7530,7500,1378
|
|
20241206,130400,169363710,7550,7550,7550,7550,0
|
|
20241206,130300,169363710,7550,7550,7550,7550,0
|
|
20241206,130200,169363710,7550,7550,7550,7550,2
|
|
20241206,130100,169348610,7560,7580,7580,7560,10
|
|
20241206,130000,169272970,7560,7560,7560,7560,142
|
|
20241206,125900,168199450,7600,7600,7600,7600,0
|
|
20241206,125800,168199450,7600,7600,7600,7600,0
|
|
20241206,125700,168199450,7600,7600,7600,7600,0
|
|
20241206,125600,168199450,7600,7600,7600,7600,0
|
|
20241206,125500,168199450,7600,7600,7600,7600,0
|
|
20241206,125400,168199450,7600,7600,7600,7600,0
|
|
20241206,125300,168199450,7600,7600,7600,7600,0
|
|
20241206,125200,168199450,7600,7600,7600,7600,0
|
|
20241206,125100,168199450,7600,7600,7600,7600,0
|
|
20241206,125000,168199450,7600,7600,7600,7600,0
|
|
20241206,124900,168199450,7600,7600,7600,7600,0
|
|
20241206,124800,168199450,7600,7600,7600,7600,0
|
|
20241206,124700,168199450,7600,7600,7600,7600,0
|
|
20241206,124600,168199450,7600,7600,7600,7600,0
|
|
20241206,124500,168199450,7600,7600,7600,7600,0
|
|
20241206,124400,168199450,7600,7600,7600,7600,0
|
|
20241206,124300,168199450,7600,7600,7600,7600,0
|
|
20241206,124200,168199450,7600,7600,7600,7600,0
|
|
20241206,124100,168199450,7600,7600,7600,7600,0
|
|
20241206,124000,168199450,7600,7600,7600,7600,0
|
|
20241206,123900,168199450,7600,7600,7600,7600,0
|
|
20241206,123800,168199450,7600,7600,7600,7600,0
|
|
20241206,123700,168199450,7600,7600,7600,7600,0
|
|
20241206,123600,168199450,7600,7600,7600,7600,1
|
|
20241206,123500,168191850,7640,7640,7640,7640,0
|
|
20241206,123400,168191850,7640,7640,7640,7640,0
|
|
20241206,123300,168191850,7640,7640,7640,7640,0
|
|
20241206,123200,168191850,7640,7540,7640,7510,626
|
|
20241206,123100,163481110,7530,7530,7530,7530,0
|
|
20241206,123000,163481110,7530,7590,7590,7530,200
|
|
20241206,122900,161968810,7600,7600,7600,7600,0
|
|
20241206,122800,161968810,7600,7600,7600,7600,0
|
|
20241206,122700,161968810,7600,7600,7600,7600,0
|
|
20241206,122600,161968810,7600,7610,7610,7600,10
|
|
20241206,122500,161892800,7600,7600,7600,7600,10
|
|
20241206,122400,161816800,7660,7660,7660,7660,0
|
|
20241206,122300,161816800,7660,7660,7660,7660,0
|
|
20241206,122200,161816800,7660,7660,7660,7660,0
|
|
20241206,122100,161816800,7660,7660,7660,7660,0
|
|
20241206,122000,161816800,7660,7660,7660,7660,0
|
|
20241206,121900,161816800,7660,7660,7660,7660,0
|
|
20241206,121800,161816800,7660,7660,7660,7660,0
|
|
20241206,121700,161816800,7660,7660,7660,7660,1
|
|
20241206,121600,161809140,7610,7610,7610,7610,0
|
|
20241206,121500,161809140,7610,7610,7610,7610,499
|
|
20241206,121400,158011750,7610,7610,7610,7610,0
|
|
20241206,121300,158011750,7610,7610,7610,7610,0
|
|
20241206,121200,158011750,7610,7610,7610,7610,0
|
|
20241206,121100,158011750,7610,7610,7610,7610,1
|
|
20241206,121000,158004140,7610,7610,7610,7610,0
|
|
20241206,120900,158004140,7610,7610,7610,7610,0
|
|
20241206,120800,158004140,7610,7610,7610,7610,0
|
|
20241206,120700,158004140,7610,7610,7610,7610,0
|
|
20241206,120600,158004140,7610,7610,7610,7610,0
|
|
20241206,120500,158004140,7610,7610,7610,7610,0
|
|
20241206,120400,158004140,7610,7610,7610,7610,0
|
|
20241206,120300,158004140,7610,7610,7610,7610,0
|
|
20241206,120200,158004140,7610,7610,7610,7610,10
|
|
20241206,120100,157928040,7610,7610,7610,7610,0
|
|
20241206,120000,157928040,7610,7610,7610,7610,0
|
|
20241206,115900,157928040,7610,7610,7610,7610,0
|
|
20241206,115800,157928040,7610,7610,7610,7610,0
|
|
20241206,115700,157928040,7610,7610,7610,7610,0
|
|
20241206,115600,157928040,7610,7610,7610,7610,0
|
|
20241206,115500,157928040,7610,7610,7610,7610,0
|
|
20241206,115400,157928040,7610,7630,7630,7610,444
|
|
20241206,115300,154544620,7680,7680,7680,7680,0
|
|
20241206,115200,154544620,7680,7680,7680,7680,0
|
|
20241206,115100,154544620,7680,7680,7680,7680,0
|
|
20241206,115000,154544620,7680,7680,7680,7680,0
|
|
20241206,114900,154544620,7680,7680,7680,7680,0
|
|
20241206,114800,154544620,7680,7680,7680,7680,0
|
|
20241206,114700,154544620,7680,7680,7680,7680,0
|
|
20241206,114600,154544620,7680,7680,7680,7680,40
|
|
20241206,114500,154237420,7680,7680,7680,7680,1
|
|
20241206,114400,154229740,7680,7680,7680,7680,0
|
|
20241206,114300,154229740,7680,7680,7680,7680,5
|
|
20241206,114200,154191340,7680,7680,7680,7680,18
|
|
20241206,114100,154053100,7680,7680,7680,7680,45
|
|
20241206,114000,153707500,7680,7680,7680,7680,92
|
|
20241206,113900,153000940,7680,7670,7680,7670,10
|
|
20241206,113800,152924160,7630,7630,7630,7630,0
|
|
20241206,113700,152924160,7630,7630,7630,7630,0
|
|
20241206,113600,152924160,7630,7630,7630,7630,0
|
|
20241206,113500,152924160,7630,7630,7630,7630,49
|
|
20241206,113400,152550290,7630,7630,7630,7630,0
|
|
20241206,113300,152550290,7630,7630,7630,7630,0
|
|
20241206,113200,152550290,7630,7630,7630,7630,0
|
|
20241206,113100,152550290,7630,7630,7630,7630,0
|
|
20241206,113000,152550290,7630,7620,7630,7620,136
|
|
20241206,112900,151512670,7610,7610,7610,7610,200
|
|
20241206,112800,149990670,7550,7550,7550,7550,0
|
|
20241206,112700,149990670,7550,7550,7550,7550,16
|
|
20241206,112600,149869870,7620,7620,7620,7620,0
|
|
20241206,112500,149869870,7620,7620,7620,7620,0
|
|
20241206,112400,149869870,7620,7620,7620,7620,0
|
|
20241206,112300,149869870,7620,7620,7620,7620,0
|
|
20241206,112200,149869870,7620,7620,7620,7620,0
|
|
20241206,112100,149869870,7620,7620,7620,7620,0
|
|
20241206,112000,149869870,7620,7610,7620,7610,50
|
|
20241206,111900,149488920,7530,7530,7530,7530,5
|
|
20241206,111800,149451270,7560,7560,7560,7550,43
|
|
20241206,111700,149126200,7540,7540,7540,7540,250
|
|
20241206,111600,147241200,7540,7540,7540,7540,0
|
|
20241206,111500,147241200,7540,7540,7540,7540,11
|
|
20241206,111400,147158260,7530,7520,7530,7520,71
|
|
20241206,111300,146623690,7520,7520,7520,7520,3
|
|
20241206,111200,146601130,7500,7500,7500,7500,0
|
|
20241206,111100,146601130,7500,7500,7500,7500,0
|
|
20241206,111000,146601130,7500,7500,7500,7500,49
|
|
20241206,110900,146233630,7500,7500,7500,7500,51
|
|
20241206,110800,145851130,7490,7490,7490,7490,100
|
|
20241206,110700,145102130,7490,7490,7490,7490,61
|
|
20241206,110600,144645240,7490,7490,7490,7490,40
|
|
20241206,110500,144345640,7490,7490,7490,7490,0
|
|
20241206,110400,144345640,7490,7490,7490,7490,0
|
|
20241206,110300,144345640,7490,7490,7490,7490,200
|
|
20241206,110200,142847640,7540,7490,7540,7490,201
|
|
20241206,110100,141342100,7490,7580,7580,7490,49
|
|
20241206,110000,140975000,7450,7480,7480,7450,566
|
|
20241206,105900,136750160,7470,7500,7510,7470,459
|
|
20241206,105800,133307810,7490,7510,7510,7490,729
|
|
20241206,105700,127837990,7520,7520,7550,7520,2918
|
|
20241206,105600,105892740,7520,7520,7520,7520,0
|
|
20241206,105500,105892740,7520,7520,7520,7520,200
|
|
20241206,105400,104388740,7520,7530,7530,7520,618
|
|
20241206,105300,99736340,7530,7540,7540,7530,523
|
|
20241206,105200,95793880,7540,7550,7550,7540,254
|
|
20241206,105100,93876850,7550,7550,7550,7550,0
|
|
20241206,105000,93876850,7550,7550,7550,7550,0
|
|
20241206,104900,93876850,7550,7570,7570,7550,380
|
|
20241206,104800,91006600,7570,7620,7620,7570,6
|
|
20241206,104700,90960930,7620,7620,7620,7620,0
|
|
20241206,104600,90960930,7620,7620,7620,7620,1
|
|
20241206,104500,90953310,7620,7580,7620,7570,15
|
|
20241206,104400,90839440,7620,7620,7620,7620,0
|
|
20241206,104300,90839440,7620,7620,7620,7620,0
|
|
20241206,104200,90839440,7620,7620,7620,7620,0
|
|
20241206,104100,90839440,7620,7620,7620,7620,0
|
|
20241206,104000,90839440,7620,7620,7620,7620,0
|
|
20241206,103900,90839440,7620,7590,7620,7570,20
|
|
20241206,103800,90687800,7620,7620,7620,7620,1
|
|
20241206,103700,90680180,7620,7620,7620,7620,0
|
|
20241206,103600,90680180,7620,7620,7620,7620,0
|
|
20241206,103500,90680180,7620,7620,7620,7620,0
|
|
20241206,103400,90680180,7620,7620,7620,7620,9
|
|
20241206,103300,90611600,7580,7580,7580,7580,0
|
|
20241206,103200,90611600,7580,7580,7580,7580,0
|
|
20241206,103100,90611600,7580,7580,7580,7580,0
|
|
20241206,103000,90611600,7580,7580,7580,7580,5
|
|
20241206,102900,90573700,7580,7580,7580,7580,0
|
|
20241206,102800,90573700,7580,7580,7580,7580,0
|
|
20241206,102700,90573700,7580,7580,7580,7580,86
|
|
20241206,102600,89921820,7620,7620,7620,7620,0
|
|
20241206,102500,89921820,7620,7620,7620,7620,0
|
|
20241206,102400,89921820,7620,7610,7620,7600,453
|
|
20241206,102300,86472610,7620,7610,7620,7610,130
|
|
20241206,102200,85482180,7610,7680,7680,7610,156
|
|
20241206,102100,84293630,7620,7620,7620,7620,0
|
|
20241206,102000,84293630,7620,7630,7630,7620,11
|
|
20241206,101900,84209800,7620,7640,7640,7620,1271
|
|
20241206,101800,74511450,7640,7640,7640,7640,0
|
|
20241206,101700,74511450,7640,7640,7640,7640,248
|
|
20241206,101600,72616730,7640,7670,7670,7640,552
|
|
20241206,101500,68391510,7730,7730,7730,7730,0
|
|
20241206,101400,68391510,7730,7730,7730,7730,1
|
|
20241206,101300,68383780,7660,7660,7660,7660,0
|
|
20241206,101200,68383780,7660,7660,7660,7660,0
|
|
20241206,101100,68383780,7660,7660,7660,7660,0
|
|
20241206,101000,68383780,7660,7660,7660,7660,0
|
|
20241206,100900,68383780,7660,7660,7660,7660,0
|
|
20241206,100800,68383780,7660,7660,7660,7660,0
|
|
20241206,100700,68383780,7660,7660,7660,7660,0
|
|
20241206,100600,68383780,7660,7660,7660,7660,0
|
|
20241206,100500,68383780,7660,7660,7660,7660,0
|
|
20241206,100400,68383780,7660,7680,7680,7660,50
|
|
20241206,100300,68000760,7680,7680,7680,7680,0
|
|
20241206,100200,68000760,7680,7680,7680,7680,300
|
|
20241206,100100,65696760,7690,7690,7690,7690,0
|
|
20241206,100000,65696760,7690,7690,7690,7690,13
|
|
20241206,095900,65596790,7680,7680,7680,7680,0
|
|
20241206,095800,65596790,7680,7690,7690,7680,200
|
|
20241206,095700,64060300,7690,7690,7690,7690,0
|
|
20241206,095600,64060300,7690,7700,7700,7690,66
|
|
20241206,095500,63552110,7700,7700,7700,7700,0
|
|
20241206,095400,63552110,7700,7730,7730,7700,4
|
|
20241206,095300,63521260,7740,7760,7760,7740,3
|
|
20241206,095200,63498010,7770,7770,7770,7770,0
|
|
20241206,095100,63498010,7770,7770,7770,7770,0
|
|
20241206,095000,63498010,7770,7770,7770,7770,0
|
|
20241206,094900,63498010,7770,7770,7770,7770,0
|
|
20241206,094800,63498010,7770,7770,7770,7770,0
|
|
20241206,094700,63498010,7770,7770,7770,7770,0
|
|
20241206,094600,63498010,7770,7770,7770,7770,1
|
|
20241206,094500,63490240,7770,7770,7770,7770,3
|
|
20241206,094400,63466930,7770,7690,7770,7690,141
|
|
20241206,094300,62382560,7690,7690,7690,7690,0
|
|
20241206,094200,62382560,7690,7690,7690,7690,55
|
|
20241206,094100,61959610,7690,7690,7690,7690,0
|
|
20241206,094000,61959610,7690,7690,7690,7690,121
|
|
20241206,093900,61029120,7700,7730,7730,7700,23
|
|
20241206,093800,60851990,7790,7790,7790,7790,0
|
|
20241206,093700,60851990,7790,7790,7790,7790,0
|
|
20241206,093600,60851990,7790,7790,7790,7790,0
|
|
20241206,093500,60851990,7790,7790,7790,7790,1
|
|
20241206,093400,60844200,7680,7680,7680,7680,0
|
|
20241206,093300,60844200,7680,7760,7760,7680,300
|
|
20241206,093200,58536590,7780,7800,7800,7780,2
|
|
20241206,093100,58521010,7810,7810,7810,7810,0
|
|
20241206,093000,58521010,7810,7830,7830,7810,20
|
|
20241206,092900,58364610,7820,7820,7820,7820,0
|
|
20241206,092800,58364610,7820,7820,7820,7820,5
|
|
20241206,092700,58325510,7840,7840,7840,7840,0
|
|
20241206,092600,58325510,7840,7840,7840,7840,0
|
|
20241206,092500,58325510,7840,7840,7840,7840,25
|
|
20241206,092400,58129510,7840,7840,7840,7840,0
|
|
20241206,092300,58129510,7840,7840,7840,7840,16
|
|
20241206,092200,58004070,7840,7840,7840,7840,20
|
|
20241206,092100,57847270,7820,7820,7820,7820,0
|
|
20241206,092000,57847270,7820,7820,7820,7820,77
|
|
20241206,091900,57245130,7820,7810,7820,7810,12
|
|
20241206,091800,57151300,7820,7820,7820,7820,0
|
|
20241206,091700,57151300,7820,7820,7820,7820,13
|
|
20241206,091600,57049640,7860,7820,7860,7820,61
|
|
20241206,091500,56572580,7860,7860,7860,7860,0
|
|
20241206,091400,56572580,7860,7860,7860,7860,0
|
|
20241206,091300,56572580,7860,7770,7860,7770,6
|
|
20241206,091200,56525610,7770,7760,7770,7760,180
|
|
20241206,091100,55127410,7710,7710,7710,7710,0
|
|
20241206,091000,55127410,7710,7730,7730,7710,11
|
|
20241206,090900,55042470,7770,7770,7770,7770,385
|
|
20241206,090800,52051020,7770,7770,7770,7770,2
|
|
20241206,090700,52035480,7760,7760,7760,7760,18
|
|
20241206,090600,51895800,7760,7760,7760,7760,2
|
|
20241206,090500,51880280,7750,7730,7750,7730,5
|
|
20241206,090400,51841570,7750,7700,7750,7700,1083
|
|
20241206,090300,43448370,7750,7750,7750,7750,63
|
|
20241206,090200,42960120,7720,7710,7720,7710,895
|
|
20241206,090100,36051050,7710,7750,7750,7700,918
|
|
20241206,090000,28978770,7720,7520,7750,7520,3851
|