674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,201000,4525553700,5180,5180,5180,5180,0
|
|
20241209,200900,4525553700,5180,5180,5180,5180,0
|
|
20241209,200800,4525553700,5180,5180,5180,5180,0
|
|
20241209,200700,4525553700,5180,5180,5180,5180,0
|
|
20241209,200600,4525553700,5180,5180,5180,5180,0
|
|
20241209,200500,4525553700,5180,5180,5180,5180,0
|
|
20241209,200400,4525553700,5180,5180,5180,5180,0
|
|
20241209,200300,4525553700,5180,5180,5180,5180,0
|
|
20241209,200200,4525553700,5180,5180,5180,5180,0
|
|
20241209,200100,4525553700,5180,5180,5180,5180,0
|
|
20241209,200000,4525553700,5180,5180,5180,5180,0
|
|
20241209,195900,4525553700,5180,5180,5180,5180,0
|
|
20241209,195800,4525553700,5180,5180,5180,5180,0
|
|
20241209,195700,4525553700,5180,5180,5180,5180,0
|
|
20241209,195600,4525553700,5180,5180,5180,5180,0
|
|
20241209,195500,4525553700,5180,5180,5180,5180,0
|
|
20241209,195400,4525553700,5180,5180,5180,5180,0
|
|
20241209,195300,4525553700,5180,5180,5180,5180,0
|
|
20241209,195200,4525553700,5180,5180,5180,5180,0
|
|
20241209,195100,4525553700,5180,5180,5180,5180,0
|
|
20241209,195000,4525553700,5180,5180,5180,5180,0
|
|
20241209,194900,4525553700,5180,5180,5180,5180,0
|
|
20241209,194800,4525553700,5180,5180,5180,5180,0
|
|
20241209,194700,4525553700,5180,5180,5180,5180,0
|
|
20241209,194600,4525553700,5180,5180,5180,5180,0
|
|
20241209,194500,4525553700,5180,5180,5180,5180,0
|
|
20241209,194400,4525553700,5180,5180,5180,5180,0
|
|
20241209,194300,4525553700,5180,5180,5180,5180,0
|
|
20241209,194200,4525553700,5180,5180,5180,5180,0
|
|
20241209,194100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,194000,4525553700,5180,5180,5180,5180,0
|
|
20241209,193900,4525553700,5180,5180,5180,5180,0
|
|
20241209,193800,4525553700,5180,5180,5180,5180,0
|
|
20241209,193700,4525553700,5180,5180,5180,5180,0
|
|
20241209,193600,4525553700,5180,5180,5180,5180,0
|
|
20241209,193500,4525553700,5180,5180,5180,5180,0
|
|
20241209,193400,4525553700,5180,5180,5180,5180,0
|
|
20241209,193300,4525553700,5180,5180,5180,5180,0
|
|
20241209,193200,4525553700,5180,5180,5180,5180,0
|
|
20241209,193100,4525553700,5180,5180,5180,5180,0
|
|
20241209,193000,4525553700,5180,5180,5180,5180,0
|
|
20241209,192900,4525553700,5180,5180,5180,5180,0
|
|
20241209,192800,4525553700,5180,5180,5180,5180,0
|
|
20241209,192700,4525553700,5180,5180,5180,5180,0
|
|
20241209,192600,4525553700,5180,5180,5180,5180,0
|
|
20241209,192500,4525553700,5180,5180,5180,5180,0
|
|
20241209,192400,4525553700,5180,5180,5180,5180,0
|
|
20241209,192300,4525553700,5180,5180,5180,5180,0
|
|
20241209,192200,4525553700,5180,5180,5180,5180,0
|
|
20241209,192100,4525553700,5180,5180,5180,5180,0
|
|
20241209,192000,4525553700,5180,5180,5180,5180,0
|
|
20241209,191900,4525553700,5180,5180,5180,5180,0
|
|
20241209,191800,4525553700,5180,5180,5180,5180,0
|
|
20241209,191700,4525553700,5180,5180,5180,5180,0
|
|
20241209,191600,4525553700,5180,5180,5180,5180,0
|
|
20241209,191500,4525553700,5180,5180,5180,5180,0
|
|
20241209,191400,4525553700,5180,5180,5180,5180,0
|
|
20241209,191300,4525553700,5180,5180,5180,5180,0
|
|
20241209,191200,4525553700,5180,5180,5180,5180,0
|
|
20241209,191100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,191000,4525553700,5180,5180,5180,5180,0
|
|
20241209,190900,4525553700,5180,5180,5180,5180,0
|
|
20241209,190800,4525553700,5180,5180,5180,5180,0
|
|
20241209,190700,4525553700,5180,5180,5180,5180,0
|
|
20241209,190600,4525553700,5180,5180,5180,5180,0
|
|
20241209,190500,4525553700,5180,5180,5180,5180,0
|
|
20241209,190400,4525553700,5180,5180,5180,5180,0
|
|
20241209,190300,4525553700,5180,5180,5180,5180,0
|
|
20241209,190200,4525553700,5180,5180,5180,5180,0
|
|
20241209,190100,4525553700,5180,5180,5180,5180,0
|
|
20241209,190000,4525553700,5180,5180,5180,5180,0
|
|
20241209,185900,4525553700,5180,5180,5180,5180,0
|
|
20241209,185800,4525553700,5180,5180,5180,5180,0
|
|
20241209,185700,4525553700,5180,5180,5180,5180,0
|
|
20241209,185600,4525553700,5180,5180,5180,5180,0
|
|
20241209,185500,4525553700,5180,5180,5180,5180,0
|
|
20241209,185400,4525553700,5180,5180,5180,5180,0
|
|
20241209,185300,4525553700,5180,5180,5180,5180,0
|
|
20241209,185200,4525553700,5180,5180,5180,5180,0
|
|
20241209,185100,4525553700,5180,5180,5180,5180,0
|
|
20241209,185000,4525553700,5180,5180,5180,5180,0
|
|
20241209,184900,4525553700,5180,5180,5180,5180,0
|
|
20241209,184800,4525553700,5180,5180,5180,5180,0
|
|
20241209,184700,4525553700,5180,5180,5180,5180,0
|
|
20241209,184600,4525553700,5180,5180,5180,5180,0
|
|
20241209,184500,4525553700,5180,5180,5180,5180,0
|
|
20241209,184400,4525553700,5180,5180,5180,5180,0
|
|
20241209,184300,4525553700,5180,5180,5180,5180,0
|
|
20241209,184200,4525553700,5180,5180,5180,5180,0
|
|
20241209,184100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,184000,4525553700,5180,5180,5180,5180,0
|
|
20241209,183900,4525553700,5180,5180,5180,5180,0
|
|
20241209,183800,4525553700,5180,5180,5180,5180,0
|
|
20241209,183700,4525553700,5180,5180,5180,5180,0
|
|
20241209,183600,4525553700,5180,5180,5180,5180,0
|
|
20241209,183500,4525553700,5180,5180,5180,5180,0
|
|
20241209,183400,4525553700,5180,5180,5180,5180,0
|
|
20241209,183300,4525553700,5180,5180,5180,5180,0
|
|
20241209,183200,4525553700,5180,5180,5180,5180,0
|
|
20241209,183100,4525553700,5180,5180,5180,5180,0
|
|
20241209,183000,4525553700,5180,5180,5180,5180,0
|
|
20241209,182900,4525553700,5180,5180,5180,5180,0
|
|
20241209,182800,4525553700,5180,5180,5180,5180,0
|
|
20241209,182700,4525553700,5180,5180,5180,5180,0
|
|
20241209,182600,4525553700,5180,5180,5180,5180,0
|
|
20241209,182500,4525553700,5180,5180,5180,5180,0
|
|
20241209,182400,4525553700,5180,5180,5180,5180,0
|
|
20241209,182300,4525553700,5180,5180,5180,5180,0
|
|
20241209,182200,4525553700,5180,5180,5180,5180,0
|
|
20241209,182100,4525553700,5180,5180,5180,5180,0
|
|
20241209,182000,4525553700,5180,5180,5180,5180,0
|
|
20241209,181900,4525553700,5180,5180,5180,5180,0
|
|
20241209,181800,4525553700,5180,5180,5180,5180,0
|
|
20241209,181700,4525553700,5180,5180,5180,5180,0
|
|
20241209,181600,4525553700,5180,5180,5180,5180,0
|
|
20241209,181500,4525553700,5180,5180,5180,5180,0
|
|
20241209,181400,4525553700,5180,5180,5180,5180,0
|
|
20241209,181300,4525553700,5180,5180,5180,5180,0
|
|
20241209,181200,4525553700,5180,5180,5180,5180,0
|
|
20241209,181100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,181000,4525553700,5180,5180,5180,5180,0
|
|
20241209,180900,4525553700,5180,5180,5180,5180,0
|
|
20241209,180800,4525553700,5180,5180,5180,5180,0
|
|
20241209,180700,4525553700,5180,5180,5180,5180,0
|
|
20241209,180600,4525553700,5180,5180,5180,5180,0
|
|
20241209,180500,4525553700,5180,5180,5180,5180,0
|
|
20241209,180400,4525553700,5180,5180,5180,5180,0
|
|
20241209,180300,4525553700,5180,5180,5180,5180,0
|
|
20241209,180200,4525553700,5180,5180,5180,5180,0
|
|
20241209,180100,4525553700,5180,5180,5180,5180,0
|
|
20241209,180000,4525553700,5180,5180,5180,5180,0
|
|
20241209,175900,4525553700,5180,5180,5180,5180,0
|
|
20241209,175800,4525553700,5180,5180,5180,5180,0
|
|
20241209,175700,4525553700,5180,5180,5180,5180,0
|
|
20241209,175600,4525553700,5180,5180,5180,5180,0
|
|
20241209,175500,4525553700,5180,5180,5180,5180,0
|
|
20241209,175400,4525553700,5180,5180,5180,5180,0
|
|
20241209,175300,4525553700,5180,5180,5180,5180,0
|
|
20241209,175200,4525553700,5180,5180,5180,5180,0
|
|
20241209,175100,4525553700,5180,5180,5180,5180,0
|
|
20241209,175000,4525553700,5180,5180,5180,5180,0
|
|
20241209,174900,4525553700,5180,5180,5180,5180,0
|
|
20241209,174800,4525553700,5180,5180,5180,5180,0
|
|
20241209,174700,4525553700,5180,5180,5180,5180,0
|
|
20241209,174600,4525553700,5180,5180,5180,5180,0
|
|
20241209,174500,4525553700,5180,5180,5180,5180,0
|
|
20241209,174400,4525553700,5180,5180,5180,5180,0
|
|
20241209,174300,4525553700,5180,5180,5180,5180,0
|
|
20241209,174200,4525553700,5180,5180,5180,5180,0
|
|
20241209,174100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,174000,4525553700,5180,5180,5180,5180,0
|
|
20241209,173900,4525553700,5180,5180,5180,5180,0
|
|
20241209,173800,4525553700,5180,5180,5180,5180,0
|
|
20241209,173700,4525553700,5180,5180,5180,5180,0
|
|
20241209,173600,4525553700,5180,5180,5180,5180,0
|
|
20241209,173500,4525553700,5180,5180,5180,5180,0
|
|
20241209,173400,4525553700,5180,5180,5180,5180,0
|
|
20241209,173300,4525553700,5180,5180,5180,5180,0
|
|
20241209,173200,4525553700,5180,5180,5180,5180,0
|
|
20241209,173100,4525553700,5180,5180,5180,5180,0
|
|
20241209,173000,4525553700,5180,5180,5180,5180,0
|
|
20241209,172900,4525553700,5180,5180,5180,5180,0
|
|
20241209,172800,4525553700,5180,5180,5180,5180,0
|
|
20241209,172700,4525553700,5180,5180,5180,5180,0
|
|
20241209,172600,4525553700,5180,5180,5180,5180,0
|
|
20241209,172500,4525553700,5180,5180,5180,5180,0
|
|
20241209,172400,4525553700,5180,5180,5180,5180,0
|
|
20241209,172300,4525553700,5180,5180,5180,5180,0
|
|
20241209,172200,4525553700,5180,5180,5180,5180,0
|
|
20241209,172100,4525553700,5180,5180,5180,5180,0
|
|
20241209,172000,4525553700,5180,5180,5180,5180,0
|
|
20241209,171900,4525553700,5180,5180,5180,5180,0
|
|
20241209,171800,4525553700,5180,5180,5180,5180,0
|
|
20241209,171700,4525553700,5180,5180,5180,5180,0
|
|
20241209,171600,4525553700,5180,5180,5180,5180,0
|
|
20241209,171500,4525553700,5180,5180,5180,5180,0
|
|
20241209,171400,4525553700,5180,5180,5180,5180,0
|
|
20241209,171300,4525553700,5180,5180,5180,5180,0
|
|
20241209,171200,4525553700,5180,5180,5180,5180,0
|
|
20241209,171100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,171000,4525553700,5180,5180,5180,5180,0
|
|
20241209,170900,4525553700,5180,5180,5180,5180,0
|
|
20241209,170800,4525553700,5180,5180,5180,5180,0
|
|
20241209,170700,4525553700,5180,5180,5180,5180,0
|
|
20241209,170600,4525553700,5180,5180,5180,5180,0
|
|
20241209,170500,4525553700,5180,5180,5180,5180,0
|
|
20241209,170400,4525553700,5180,5180,5180,5180,0
|
|
20241209,170300,4525553700,5180,5180,5180,5180,0
|
|
20241209,170200,4525553700,5180,5180,5180,5180,0
|
|
20241209,170100,4525553700,5180,5180,5180,5180,0
|
|
20241209,170000,4525553700,5180,5180,5180,5180,0
|
|
20241209,165900,4525553700,5180,5180,5180,5180,0
|
|
20241209,165800,4525553700,5180,5180,5180,5180,0
|
|
20241209,165700,4525553700,5180,5180,5180,5180,0
|
|
20241209,165600,4525553700,5180,5180,5180,5180,0
|
|
20241209,165500,4525553700,5180,5180,5180,5180,0
|
|
20241209,165400,4525553700,5180,5180,5180,5180,0
|
|
20241209,165300,4525553700,5180,5180,5180,5180,0
|
|
20241209,165200,4525553700,5180,5180,5180,5180,0
|
|
20241209,165100,4525553700,5180,5180,5180,5180,0
|
|
20241209,165000,4525553700,5180,5180,5180,5180,0
|
|
20241209,164900,4525553700,5180,5180,5180,5180,0
|
|
20241209,164800,4525553700,5180,5180,5180,5180,0
|
|
20241209,164700,4525553700,5180,5180,5180,5180,0
|
|
20241209,164600,4525553700,5180,5180,5180,5180,0
|
|
20241209,164500,4525553700,5180,5180,5180,5180,0
|
|
20241209,164400,4525553700,5180,5180,5180,5180,0
|
|
20241209,164300,4525553700,5180,5180,5180,5180,0
|
|
20241209,164200,4525553700,5180,5180,5180,5180,0
|
|
20241209,164100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,164000,4525553700,5180,5180,5180,5180,0
|
|
20241209,163900,4525553700,5180,5180,5180,5180,0
|
|
20241209,163800,4525553700,5180,5180,5180,5180,0
|
|
20241209,163700,4525553700,5180,5180,5180,5180,0
|
|
20241209,163600,4525553700,5180,5180,5180,5180,0
|
|
20241209,163500,4525553700,5180,5180,5180,5180,0
|
|
20241209,163400,4525553700,5180,5180,5180,5180,0
|
|
20241209,163300,4525553700,5180,5180,5180,5180,0
|
|
20241209,163200,4525553700,5180,5180,5180,5180,0
|
|
20241209,163100,4525553700,5180,5180,5180,5180,0
|
|
20241209,163000,4525553700,5180,5180,5180,5180,0
|
|
20241209,162900,4525553700,5180,5180,5180,5180,0
|
|
20241209,162800,4525553700,5180,5180,5180,5180,0
|
|
20241209,162700,4525553700,5180,5180,5180,5180,0
|
|
20241209,162600,4525553700,5180,5180,5180,5180,0
|
|
20241209,162500,4525553700,5180,5180,5180,5180,0
|
|
20241209,162400,4525553700,5180,5180,5180,5180,0
|
|
20241209,162300,4525553700,5180,5180,5180,5180,0
|
|
20241209,162200,4525553700,5180,5180,5180,5180,0
|
|
20241209,162100,4525553700,5180,5180,5180,5180,0
|
|
20241209,162000,4525553700,5180,5180,5180,5180,0
|
|
20241209,161900,4525553700,5180,5180,5180,5180,0
|
|
20241209,161800,4525553700,5180,5180,5180,5180,0
|
|
20241209,161700,4525553700,5180,5180,5180,5180,0
|
|
20241209,161600,4525553700,5180,5180,5180,5180,0
|
|
20241209,161500,4525553700,5180,5180,5180,5180,0
|
|
20241209,161400,4525553700,5180,5180,5180,5180,0
|
|
20241209,161300,4525553700,5180,5180,5180,5180,0
|
|
20241209,161200,4525553700,5180,5180,5180,5180,0
|
|
20241209,161100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,161000,4525553700,5180,5180,5180,5180,0
|
|
20241209,160900,4525553700,5180,5180,5180,5180,0
|
|
20241209,160800,4525553700,5180,5180,5180,5180,0
|
|
20241209,160700,4525553700,5180,5180,5180,5180,0
|
|
20241209,160600,4525553700,5180,5180,5180,5180,0
|
|
20241209,160500,4525553700,5180,5180,5180,5180,0
|
|
20241209,160400,4525553700,5180,5180,5180,5180,0
|
|
20241209,160300,4525553700,5180,5180,5180,5180,0
|
|
20241209,160200,4525553700,5180,5180,5180,5180,0
|
|
20241209,160100,4525553700,5180,5180,5180,5180,0
|
|
20241209,160000,4525553700,5180,5180,5180,5180,0
|
|
20241209,155900,4525553700,5180,5180,5180,5180,0
|
|
20241209,155800,4525553700,5180,5180,5180,5180,0
|
|
20241209,155700,4525553700,5180,5180,5180,5180,0
|
|
20241209,155600,4525553700,5180,5180,5180,5180,0
|
|
20241209,155500,4525553700,5180,5180,5180,5180,0
|
|
20241209,155400,4525553700,5180,5180,5180,5180,0
|
|
20241209,155300,4525553700,5180,5180,5180,5180,0
|
|
20241209,155200,4525553700,5180,5180,5180,5180,0
|
|
20241209,155100,4525553700,5180,5180,5180,5180,0
|
|
20241209,155000,4525553700,5180,5180,5180,5180,0
|
|
20241209,154900,4525553700,5180,5180,5180,5180,0
|
|
20241209,154800,4525553700,5180,5180,5180,5180,0
|
|
20241209,154700,4525553700,5180,5180,5180,5180,0
|
|
20241209,154600,4525553700,5180,5180,5180,5180,0
|
|
20241209,154500,4525553700,5180,5180,5180,5180,0
|
|
20241209,154400,4525553700,5180,5180,5180,5180,0
|
|
20241209,154300,4525553700,5180,5180,5180,5180,0
|
|
20241209,154200,4525553700,5180,5180,5180,5180,0
|
|
20241209,154100,4525553700,5180,5180,5180,5180,11886
|
|
20241209,154000,4525553700,5180,5180,5180,5180,0
|
|
20241209,153900,4525553700,5180,5180,5180,5180,0
|
|
20241209,153800,4525553700,5180,5180,5180,5180,0
|
|
20241209,153700,4525553700,5180,5180,5180,5180,0
|
|
20241209,153600,4525553700,5180,5180,5180,5180,0
|
|
20241209,153500,4525553700,5180,5180,5180,5180,0
|
|
20241209,153400,4525553700,5180,5180,5180,5180,0
|
|
20241209,153300,4525553700,5180,5180,5180,5180,0
|
|
20241209,153200,4525553700,5180,5180,5180,5180,0
|
|
20241209,153100,4525553700,5180,5180,5180,5180,0
|
|
20241209,153000,4525553700,5180,5180,5180,5180,11886
|
|
20241209,152900,4463984220,5180,5180,5180,5180,0
|
|
20241209,152800,4463984220,5180,5180,5180,5180,0
|
|
20241209,152700,4463984220,5180,5180,5180,5180,0
|
|
20241209,152600,4463984220,5180,5180,5180,5180,0
|
|
20241209,152500,4463984220,5180,5180,5180,5180,0
|
|
20241209,152400,4463984220,5180,5180,5180,5180,0
|
|
20241209,152300,4463984220,5180,5180,5180,5180,0
|
|
20241209,152200,4463984220,5180,5180,5180,5180,0
|
|
20241209,152100,4463984220,5180,5180,5180,5180,0
|
|
20241209,152000,4463984220,5180,5180,5180,5180,0
|
|
20241209,151900,4463984220,5180,5000,5180,5000,27596
|
|
20241209,151800,4323885220,5010,5010,5020,5000,1848
|
|
20241209,151700,4314635330,5010,5000,5020,4985,13327
|
|
20241209,151600,4248058725,5020,5020,5020,5010,1456
|
|
20241209,151500,4240762405,5030,5010,5030,5010,1090
|
|
20241209,151400,4235286255,5000,5040,5040,5000,10523
|
|
20241209,151300,4182569735,5040,5040,5040,5040,1858
|
|
20241209,151200,4173205415,5050,5060,5060,5040,4066
|
|
20241209,151100,4152712525,5060,5050,5060,5040,2641
|
|
20241209,151000,4139395255,5050,5050,5050,5040,1044
|
|
20241209,150900,4134133055,5050,5070,5070,5050,1481
|
|
20241209,150800,4126653325,5070,5070,5070,5070,818
|
|
20241209,150700,4122506065,5050,5040,5070,5040,121
|
|
20241209,150600,4121895195,5070,5050,5070,5050,2016
|
|
20241209,150500,4111695125,5050,5040,5060,5040,116
|
|
20241209,150400,4111110435,5040,5060,5060,5040,1861
|
|
20241209,150300,4101705555,5060,5050,5060,5050,1105
|
|
20241209,150200,4096116475,5020,5030,5030,5020,1000
|
|
20241209,150100,4091092355,5050,5030,5050,5030,1291
|
|
20241209,150000,4084597705,5040,5020,5050,5020,132
|
|
20241209,145900,4083935015,5050,5050,5050,5050,1703
|
|
20241209,145800,4075334865,5050,5050,5050,5010,3230
|
|
20241209,145700,4059135815,5040,5020,5060,5020,2562
|
|
20241209,145600,4046240175,5030,5030,5060,5030,17281
|
|
20241209,145500,3959316685,5060,5050,5070,5010,2191
|
|
20241209,145400,3948307805,5070,5010,5070,5010,4518
|
|
20241209,145300,3925493535,5050,5040,5050,4995,3192
|
|
20241209,145200,3909480730,5050,5050,5050,5010,1073
|
|
20241209,145100,3904079010,5050,5030,5050,5010,4736
|
|
20241209,145000,3880329480,5060,5070,5070,5000,40010
|
|
20241209,144900,3679531170,5080,5060,5080,5060,3048
|
|
20241209,144800,3664098260,5080,5060,5080,5060,113
|
|
20241209,144700,3663526450,5080,5060,5080,5060,312
|
|
20241209,144600,3661947680,5060,5070,5070,5060,100
|
|
20241209,144500,3661441480,5060,5060,5060,5060,7389
|
|
20241209,144400,3624053140,5060,5070,5070,5060,11717
|
|
20241209,144300,3564703450,5070,5070,5070,5070,7395
|
|
20241209,144200,3527210800,5070,5070,5080,5070,1079
|
|
20241209,144100,3521738480,5070,5070,5080,5070,7358
|
|
20241209,144000,3484391110,5060,5060,5060,5060,2
|
|
20241209,143900,3484380990,5070,5070,5070,5070,40
|
|
20241209,143800,3484178190,5100,5070,5100,5060,2089
|
|
20241209,143700,3473602790,5070,5070,5070,5070,198
|
|
20241209,143600,3472598930,5070,5100,5100,5060,3042
|
|
20241209,143500,3457188520,5100,5100,5100,5100,1
|
|
20241209,143400,3457183420,5100,5100,5100,5100,1
|
|
20241209,143300,3457178320,5110,5110,5110,5110,2
|
|
20241209,143200,3457168100,5110,5110,5110,5080,2133
|
|
20241209,143100,3446295470,5090,5090,5120,5090,531
|
|
20241209,143000,3443592650,5120,5120,5120,5120,20
|
|
20241209,142900,3443490250,5120,5120,5120,5120,0
|
|
20241209,142800,3443490250,5120,5110,5130,5080,5687
|
|
20241209,142700,3414492620,5110,5110,5110,5110,105
|
|
20241209,142600,3413956070,5150,5120,5150,5120,2
|
|
20241209,142500,3413945800,5110,5120,5120,5110,2440
|
|
20241209,142400,3401460730,5160,5110,5160,5110,301
|
|
20241209,142300,3399922570,5160,5160,5160,5160,21
|
|
20241209,142200,3399814210,5150,5130,5150,5110,535
|
|
20241209,142100,3397070470,5120,5120,5120,5120,10
|
|
20241209,142000,3397019270,5120,5120,5120,5120,15
|
|
20241209,141900,3396942470,5120,5120,5120,5120,1
|
|
20241209,141800,3396937350,5110,5110,5110,5110,430
|
|
20241209,141700,3394740050,5110,5110,5120,5110,3278
|
|
20241209,141600,3377986590,5110,5110,5110,5110,147
|
|
20241209,141500,3377235420,5110,5110,5110,5110,0
|
|
20241209,141400,3377235420,5110,5100,5110,5100,300
|
|
20241209,141300,3375705410,5100,5100,5100,5100,0
|
|
20241209,141200,3375705410,5100,5110,5110,5090,5
|
|
20241209,141100,3375679910,5080,5130,5130,5080,8003
|
|
20241209,141000,3334904960,5140,5140,5140,5140,1
|
|
20241209,140900,3334899820,5170,5150,5170,5150,1000
|
|
20241209,140800,3329732890,5150,5130,5150,5130,353
|
|
20241209,140700,3327916940,5150,5150,5150,5150,0
|
|
20241209,140600,3327916940,5150,5150,5150,5150,0
|
|
20241209,140500,3327916940,5150,5150,5150,5150,0
|
|
20241209,140400,3327916940,5150,5150,5150,5150,1
|
|
20241209,140300,3327911790,5130,5140,5140,5130,341
|
|
20241209,140200,3326161010,5150,5150,5150,5140,152
|
|
20241209,140100,3325378710,5150,5150,5170,5140,221
|
|
20241209,140000,3324242380,5150,5120,5150,5120,38511
|
|
20241209,135900,3125943400,5120,5100,5120,5100,565
|
|
20241209,135800,3123050980,5100,5100,5100,5100,50
|
|
20241209,135700,3122795980,5120,5110,5120,5110,4101
|
|
20241209,135600,3101839860,5110,5100,5110,5100,1002
|
|
20241209,135500,3096720880,5100,5090,5100,5090,953
|
|
20241209,135400,3091860880,5100,5100,5100,5100,0
|
|
20241209,135300,3091860880,5100,5080,5100,5080,13
|
|
20241209,135200,3091794610,5080,5070,5080,5070,1384
|
|
20241209,135100,3084777720,5070,5060,5070,5060,296
|
|
20241209,135000,3083279950,5070,5060,5070,5060,197
|
|
20241209,134900,3082283060,5060,5060,5060,5060,78
|
|
20241209,134800,3081888380,5070,5080,5080,5070,1286
|
|
20241209,134700,3075358500,5060,5060,5080,5060,815
|
|
20241209,134600,3071234580,5060,5070,5070,5060,1117
|
|
20241209,134500,3065581390,5080,5070,5080,5070,598
|
|
20241209,134400,3062549120,5080,5080,5080,5080,0
|
|
20241209,134300,3062549120,5080,5080,5080,5080,1102
|
|
20241209,134200,3056950960,5110,5110,5110,5110,0
|
|
20241209,134100,3056950960,5110,5110,5110,5110,2
|
|
20241209,134000,3056940740,5110,5090,5110,5090,158
|
|
20241209,133900,3056133880,5110,5110,5110,5110,0
|
|
20241209,133800,3056133880,5110,5090,5110,5090,21
|
|
20241209,133700,3056026970,5110,5110,5110,5110,49
|
|
20241209,133600,3055776580,5110,5110,5110,5080,2085
|
|
20241209,133500,3045176980,5100,5110,5110,5100,3018
|
|
20241209,133400,3029780700,5110,5110,5120,5100,771
|
|
20241209,133300,3025841080,5120,5100,5120,5100,4612
|
|
20241209,133200,3002273970,5100,5100,5110,5090,1127
|
|
20241209,133100,2996535390,5110,5110,5110,5100,3
|
|
20241209,133000,2996520070,5100,5120,5120,5100,128
|
|
20241209,132900,2995867010,5120,5120,5120,5090,2886
|
|
20241209,132800,2981172210,5120,5090,5120,5090,108
|
|
20241209,132700,2980622160,5120,5100,5120,5100,502
|
|
20241209,132600,2978061940,5120,5110,5120,5100,203
|
|
20241209,132500,2977022610,5120,5120,5120,5120,0
|
|
20241209,132400,2977022610,5120,5120,5120,5120,560
|
|
20241209,132300,2974155410,5120,5100,5120,5100,214
|
|
20241209,132200,2973061890,5110,5100,5110,5090,128
|
|
20241209,132100,2972410250,5100,5100,5100,5100,157
|
|
20241209,132000,2971609550,5100,5100,5100,5100,230
|
|
20241209,131900,2970436550,5100,5100,5100,5100,65
|
|
20241209,131800,2970105050,5100,5080,5100,5080,499
|
|
20241209,131700,2967566020,5070,5070,5080,5070,768
|
|
20241209,131600,2963667160,5070,5070,5070,5070,4
|
|
20241209,131500,2963646880,5070,5070,5070,5070,245
|
|
20241209,131400,2962404730,5080,5080,5080,5080,0
|
|
20241209,131300,2962404730,5080,5080,5080,5080,11
|
|
20241209,131200,2962348850,5060,5060,5080,5060,906
|
|
20241209,131100,2957764470,5080,5070,5080,5070,2
|
|
20241209,131000,2957754320,5080,5080,5080,5080,11
|
|
20241209,130900,2957698440,5080,5070,5080,5040,1142
|
|
20241209,130800,2951910060,5070,5070,5070,5070,129
|
|
20241209,130700,2951256030,5070,5070,5080,5030,583
|
|
20241209,130600,2948303250,5080,5030,5080,5030,3506
|
|
20241209,130500,2930625980,5020,5040,5060,5020,4741
|
|
20241209,130400,2906807820,5030,5040,5070,5030,5601
|
|
20241209,130300,2878613920,5050,5070,5070,5050,3628
|
|
20241209,130200,2860292300,5070,5070,5070,5070,1
|
|
20241209,130100,2860287230,5070,5060,5070,5050,1559
|
|
20241209,130000,2852402020,5060,5070,5070,5060,216
|
|
20241209,125900,2851308700,5060,5070,5070,5060,1158
|
|
20241209,125800,2845437650,5070,5070,5070,5060,371
|
|
20241209,125700,2843557080,5070,5070,5070,5050,202
|
|
20241209,125600,2842536940,5050,5050,5070,5050,89
|
|
20241209,125500,2842087470,5050,5070,5070,5050,2961
|
|
20241209,125400,2827134400,5070,5050,5070,5040,484
|
|
20241209,125300,2824690280,5050,5080,5080,5050,6735
|
|
20241209,125200,2790644740,5070,5090,5090,5070,5324
|
|
20241209,125100,2763599470,5090,5100,5100,5090,219
|
|
20241209,125000,2762484640,5090,5100,5100,5090,153
|
|
20241209,124900,2761705770,5120,5120,5120,5120,5
|
|
20241209,124800,2761680170,5120,5100,5120,5100,561
|
|
20241209,124700,2758817850,5120,5100,5120,5100,1886
|
|
20241209,124600,2749199230,5130,5130,5130,5130,2
|
|
20241209,124500,2749188970,5130,5110,5130,5110,252
|
|
20241209,124400,2747901210,5130,5110,5130,5100,494
|
|
20241209,124300,2745377820,5110,5110,5110,5110,200
|
|
20241209,124200,2744355820,5110,5110,5110,5110,11
|
|
20241209,124100,2744299610,5110,5110,5110,5090,368
|
|
20241209,124000,2742420950,5090,5110,5110,5090,90
|
|
20241209,123900,2741961850,5110,5110,5110,5110,1
|
|
20241209,123800,2741956740,5100,5100,5100,5100,282
|
|
20241209,123700,2740518540,5090,5090,5090,5090,94
|
|
20241209,123600,2740040080,5100,5090,5100,5080,5
|
|
20241209,123500,2740014620,5080,5110,5110,5080,2
|
|
20241209,123400,2740004430,5080,5100,5130,5080,2904
|
|
20241209,123300,2725217990,5100,5130,5130,5100,11
|
|
20241209,123200,2725161860,5100,5100,5100,5100,130
|
|
20241209,123100,2724498860,5150,5150,5150,5150,2
|
|
20241209,123000,2724488560,5150,5110,5150,5100,2584
|
|
20241209,122900,2711284220,5120,5130,5150,5120,1215
|
|
20241209,122800,2705062370,5160,5160,5160,5160,0
|
|
20241209,122700,2705062370,5160,5130,5160,5130,581
|
|
20241209,122600,2702080310,5160,5130,5160,5130,296
|
|
20241209,122500,2700559860,5160,5160,5160,5160,0
|
|
20241209,122400,2700559860,5160,5130,5160,5120,953
|
|
20241209,122300,2695677040,5160,5130,5160,5130,11
|
|
20241209,122200,2695620580,5160,5130,5160,5130,545
|
|
20241209,122100,2692820860,5160,5150,5160,5150,2
|
|
20241209,122000,2692810550,5160,5160,5160,5160,1
|
|
20241209,121900,2692805390,5160,5160,5160,5160,0
|
|
20241209,121800,2692805390,5160,5150,5160,5150,1855
|
|
20241209,121700,2683248130,5150,5120,5150,5120,802
|
|
20241209,121600,2679131810,5150,5140,5150,5140,480
|
|
20241209,121500,2676664600,5140,5150,5150,5120,1194
|
|
20241209,121400,2670546560,5150,5140,5150,5140,40
|
|
20241209,121300,2670340900,5140,5140,5140,5110,905
|
|
20241209,121200,2665714570,5150,5150,5150,5150,0
|
|
20241209,121100,2665714570,5150,5150,5150,5150,0
|
|
20241209,121000,2665714570,5150,5140,5150,5100,2321
|
|
20241209,120900,2653782410,5150,5130,5150,5130,2001
|
|
20241209,120800,2643491260,5130,5100,5130,5100,3003
|
|
20241209,120700,2628175890,5120,5120,5120,5120,100
|
|
20241209,120600,2627663890,5120,5110,5120,5110,301
|
|
20241209,120500,2626123770,5110,5100,5110,5100,775
|
|
20241209,120400,2622171260,5090,5080,5090,5080,2485
|
|
20241209,120300,2609537310,5080,5080,5080,5080,198
|
|
20241209,120200,2608531470,5080,5080,5080,5080,438
|
|
20241209,120100,2606306430,5080,5080,5090,5060,7003
|
|
20241209,120000,2570834300,5090,5090,5090,5080,1815
|
|
20241209,115900,2561605950,5090,5070,5090,5070,2378
|
|
20241209,115800,2549527650,5080,5060,5090,5050,4466
|
|
20241209,115700,2526892460,5080,5070,5090,5050,3532
|
|
20241209,115600,2508997990,5080,5080,5090,5070,1277
|
|
20241209,115500,2502512990,5090,5070,5090,5070,938
|
|
20241209,115400,2497749900,5080,5040,5080,5030,1361
|
|
20241209,115300,2490887380,5080,5040,5080,5020,2535
|
|
20241209,115200,2478113890,5040,5080,5090,5010,11646
|
|
20241209,115100,2419359960,5100,5100,5100,5080,1641
|
|
20241209,115000,2410999100,5110,5100,5110,5090,5668
|
|
20241209,114900,2382120350,5110,5130,5130,5100,2090
|
|
20241209,114800,2371459050,5150,5150,5150,5100,10340
|
|
20241209,114700,2318604460,5150,5160,5160,5130,1706
|
|
20241209,114600,2309852000,5160,5140,5160,5140,196
|
|
20241209,114500,2308844540,5160,5140,5160,5130,1502
|
|
20241209,114400,2301136240,5170,5140,5170,5140,113
|
|
20241209,114300,2300555270,5160,5140,5160,5140,101
|
|
20241209,114200,2300036110,5170,5130,5170,5120,924
|
|
20241209,114100,2295297710,5130,5140,5140,5130,2119
|
|
20241209,114000,2284420960,5170,5160,5170,5160,47
|
|
20241209,113900,2284178360,5160,5160,5160,5160,211
|
|
20241209,113800,2283089600,5160,5160,5160,5160,1001
|
|
20241209,113700,2277924440,5160,5160,5160,5160,3
|
|
20241209,113600,2277908960,5130,5150,5160,5120,8015
|
|
20241209,113500,2236778660,5150,5160,5160,5140,223
|
|
20241209,113400,2235632310,5160,5150,5160,5150,2
|
|
20241209,113300,2235622000,5160,5150,5160,5130,514
|
|
20241209,113200,2232979890,5160,5160,5160,5150,41
|
|
20241209,113100,2232768440,5130,5180,5180,5130,6467
|
|
20241209,113000,2199490390,5150,5180,5180,5150,3327
|
|
20241209,112900,2182339200,5180,5180,5200,5170,1067
|
|
20241209,112800,2176822150,5200,5200,5200,5200,0
|
|
20241209,112700,2176822150,5200,5170,5200,5170,2
|
|
20241209,112600,2176811780,5200,5160,5200,5150,3
|
|
20241209,112500,2176796270,5200,5170,5200,5160,163
|
|
20241209,112400,2175954810,5170,5170,5170,5150,1009
|
|
20241209,112300,2170752280,5170,5190,5200,5150,3917
|
|
20241209,112200,2150505000,5190,5190,5190,5160,617
|
|
20241209,112100,2147321110,5190,5170,5190,5170,2
|
|
20241209,112000,2147310750,5190,5180,5190,5170,204
|
|
20241209,111900,2146256020,5190,5180,5190,5160,509
|
|
20241209,111800,2143619430,5180,5170,5180,5170,10
|
|
20241209,111700,2143567700,5180,5180,5180,5160,38
|
|
20241209,111600,2143371510,5190,5190,5190,5180,13
|
|
20241209,111500,2143304050,5180,5160,5190,5160,48
|
|
20241209,111400,2143055850,5170,5160,5170,5160,7
|
|
20241209,111300,2143019710,5170,5170,5170,5160,64
|
|
20241209,111200,2142688920,5170,5170,5170,5130,6735
|
|
20241209,111100,2108006430,5170,5170,5180,5160,1168
|
|
20241209,111000,2101969360,5170,5160,5170,5160,1662
|
|
20241209,110900,2093384790,5170,5150,5170,5150,1982
|
|
20241209,110800,2083177250,5150,5170,5170,5150,5877
|
|
20241209,110700,2052904400,5160,5170,5170,5150,3562
|
|
20241209,110600,2034521940,5170,5190,5190,5170,1546
|
|
20241209,110500,2026528880,5190,5190,5190,5160,5849
|
|
20241209,110400,1996297490,5190,5190,5200,5180,8201
|
|
20241209,110300,1953768090,5200,5210,5230,5200,2785
|
|
20241209,110200,1939279090,5230,5240,5240,5200,1711
|
|
20241209,110100,1930373530,5210,5220,5240,5210,4697
|
|
20241209,110000,1905896710,5210,5220,5220,5210,546
|
|
20241209,105900,1903046760,5220,5250,5250,5220,1790
|
|
20241209,105800,1893702850,5220,5230,5230,5220,5000
|
|
20241209,105700,1867592940,5260,5240,5260,5230,5406
|
|
20241209,105600,1839317630,5270,5280,5280,5240,3774
|
|
20241209,105500,1819530600,5280,5280,5280,5280,0
|
|
20241209,105400,1819530600,5280,5260,5280,5260,201
|
|
20241209,105300,1818473320,5280,5280,5280,5280,0
|
|
20241209,105200,1818473320,5280,5280,5290,5250,757
|
|
20241209,105100,1814492850,5300,5260,5300,5260,698
|
|
20241209,105000,1810815990,5240,5290,5290,5240,991
|
|
20241209,104900,1805612350,5240,5270,5270,5240,1997
|
|
20241209,104800,1795123200,5280,5310,5310,5280,893
|
|
20241209,104700,1790406570,5310,5300,5310,5300,2005
|
|
20241209,104600,1779780020,5300,5300,5300,5300,4103
|
|
20241209,104500,1758034120,5300,5290,5300,5290,2008
|
|
20241209,104400,1747411790,5290,5290,5290,5290,51
|
|
20241209,104300,1747142000,5250,5280,5280,5250,1001
|
|
20241209,104200,1741856750,5280,5260,5280,5250,612
|
|
20241209,104100,1738641590,5280,5250,5280,5250,3279
|
|
20241209,104000,1721364500,5260,5250,5260,5240,1534
|
|
20241209,103900,1713310990,5240,5240,5240,5240,1880
|
|
20241209,103800,1703459790,5250,5260,5260,5240,1453
|
|
20241209,103700,1695827570,5260,5260,5260,5250,1003
|
|
20241209,103600,1690551810,5250,5260,5260,5250,529
|
|
20241209,103500,1687774540,5260,5260,5260,5260,0
|
|
20241209,103400,1687774540,5260,5240,5260,5240,941
|
|
20241209,103300,1682843680,5240,5250,5250,5240,962
|
|
20241209,103200,1677802470,5260,5260,5260,5260,0
|
|
20241209,103100,1677802470,5260,5240,5260,5240,503
|
|
20241209,103000,1675166690,5260,5250,5260,5250,2
|
|
20241209,102900,1675156180,5260,5260,5260,5260,0
|
|
20241209,102800,1675156180,5260,5260,5260,5260,0
|
|
20241209,102700,1675156180,5260,5210,5260,5210,2499
|
|
20241209,102600,1662105920,5230,5190,5230,5190,1730
|
|
20241209,102500,1653076820,5230,5240,5240,5200,7006
|
|
20241209,102400,1616641370,5200,5240,5240,5200,4093
|
|
20241209,102300,1595315060,5240,5240,5240,5200,1002
|
|
20241209,102200,1590104580,5210,5240,5270,5210,13187
|
|
20241209,102100,1521253790,5270,5250,5270,5250,1042
|
|
20241209,102000,1515783250,5270,5270,5270,5260,79
|
|
20241209,101900,1515366980,5250,5270,5270,5250,1696
|
|
20241209,101800,1506446970,5250,5270,5270,5250,956
|
|
20241209,101700,1501413020,5310,5310,5310,5270,33
|
|
20241209,101600,1501238990,5270,5260,5310,5260,312
|
|
20241209,101500,1499596770,5310,5310,5310,5310,35
|
|
20241209,101400,1499410920,5310,5310,5310,5260,4416
|
|
20241209,101300,1476181060,5310,5280,5310,5280,1713
|
|
20241209,101200,1467136390,5280,5280,5280,5280,500
|
|
20241209,101100,1464496390,5280,5310,5310,5280,1087
|
|
20241209,101000,1458756560,5280,5290,5290,5280,578
|
|
20241209,100900,1455699010,5290,5310,5310,5290,964
|
|
20241209,100800,1450599430,5320,5320,5320,5320,1
|
|
20241209,100700,1450594110,5320,5320,5320,5320,6
|
|
20241209,100600,1450562190,5320,5320,5320,5300,34
|
|
20241209,100500,1450381910,5300,5300,5320,5300,1158
|
|
20241209,100400,1444242490,5340,5340,5340,5310,240
|
|
20241209,100300,1442962390,5340,5340,5340,5330,292
|
|
20241209,100200,1441406010,5330,5320,5340,5310,1372
|
|
20241209,100100,1434093230,5320,5320,5320,5320,166
|
|
20241209,100000,1433210110,5320,5320,5320,5320,200
|
|
20241209,095900,1432146110,5320,5310,5320,5310,573
|
|
20241209,095800,1429100480,5310,5310,5310,5310,0
|
|
20241209,095700,1429100480,5310,5280,5310,5280,5311
|
|
20241209,095600,1401058220,5290,5280,5290,5250,1145
|
|
20241209,095500,1395040510,5300,5280,5300,5280,2002
|
|
20241209,095400,1384432090,5290,5300,5300,5290,160
|
|
20241209,095300,1383584190,5300,5290,5300,5240,5964
|
|
20241209,095200,1352177150,5300,5290,5300,5290,207
|
|
20241209,095100,1351082080,5300,5290,5300,5290,126
|
|
20241209,095000,1350415510,5300,5290,5300,5280,1355
|
|
20241209,094900,1343238860,5300,5300,5300,5300,100
|
|
20241209,094800,1342708860,5300,5290,5300,5290,16
|
|
20241209,094700,1342624210,5290,5280,5290,5260,1279
|
|
20241209,094600,1335879000,5280,5270,5280,5270,47
|
|
20241209,094500,1335631280,5270,5280,5280,5250,13004
|
|
20241209,094400,1267337810,5280,5280,5280,5280,32
|
|
20241209,094300,1267168850,5280,5290,5290,5280,135
|
|
20241209,094200,1266455890,5290,5290,5290,5290,4
|
|
20241209,094100,1266434730,5280,5310,5310,5240,4358
|
|
20241209,094000,1243566430,5310,5300,5310,5260,4967
|
|
20241209,093900,1217318630,5300,5260,5300,5260,51
|
|
20241209,093800,1217050330,5310,5280,5310,5260,3801
|
|
20241209,093700,1196983090,5300,5290,5300,5260,2233
|
|
20241209,093600,1185188720,5290,5260,5290,5260,3295
|
|
20241209,093500,1167804220,5260,5260,5260,5260,162
|
|
20241209,093400,1166952100,5260,5270,5270,5240,2209
|
|
20241209,093300,1155325870,5270,5270,5270,5250,3133
|
|
20241209,093200,1138855020,5270,5240,5270,5220,10208
|
|
20241209,093100,1085338070,5240,5230,5240,5230,1326
|
|
20241209,093000,1078401200,5230,5230,5240,5230,2350
|
|
20241209,092900,1066102980,5230,5210,5240,5180,3540
|
|
20241209,092800,1047720200,5200,5230,5240,5200,2200
|
|
20241209,092700,1036273200,5230,5220,5230,5160,4249
|
|
20241209,092600,1014239810,5210,5220,5230,5180,6160
|
|
20241209,092500,982273620,5220,5230,5230,5190,9986
|
|
20241209,092400,930297820,5230,5280,5300,5220,11967
|
|
20241209,092300,867614130,5300,5280,5300,5260,9642
|
|
20241209,092200,816833030,5300,5270,5320,5270,5089
|
|
20241209,092100,789884510,5260,5290,5290,5250,4385
|
|
20241209,092000,766827240,5280,5300,5300,5250,8982
|
|
20241209,091900,719562860,5300,5330,5330,5260,20329
|
|
20241209,091800,612221600,5330,5370,5390,5330,4549
|
|
20241209,091700,587882360,5370,5390,5390,5360,2483
|
|
20241209,091600,574546090,5390,5410,5410,5360,10425
|
|
20241209,091500,518423280,5410,5420,5440,5400,8618
|
|
20241209,091400,471815990,5430,5430,5460,5420,1269
|
|
20241209,091300,464924260,5450,5480,5480,5440,4587
|
|
20241209,091200,439915260,5480,5450,5490,5450,2236
|
|
20241209,091100,427718190,5480,5450,5480,5450,1063
|
|
20241209,091000,421923350,5460,5490,5490,5430,3560
|
|
20241209,090900,402509380,5470,5490,5490,5430,9919
|
|
20241209,090800,348417070,5490,5500,5510,5450,2152
|
|
20241209,090700,336616780,5470,5450,5470,5440,1499
|
|
20241209,090600,328426970,5450,5420,5470,5400,5458
|
|
20241209,090500,298875420,5430,5430,5500,5430,35
|
|
20241209,090400,298685180,5500,5500,5500,5410,2745
|
|
20241209,090300,283741650,5500,5500,5500,5460,3281
|
|
20241209,090200,265788180,5530,5500,5540,5500,3607
|
|
20241209,090100,245841590,5540,5460,5550,5430,13932
|
|
20241209,090000,169279800,5460,5500,5580,5400,30937
|