674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,201000,2803774400,5630,5630,5630,5630,0
|
|
20241210,200900,2803774400,5630,5630,5630,5630,0
|
|
20241210,200800,2803774400,5630,5630,5630,5630,0
|
|
20241210,200700,2803774400,5630,5630,5630,5630,0
|
|
20241210,200600,2803774400,5630,5630,5630,5630,0
|
|
20241210,200500,2803774400,5630,5630,5630,5630,0
|
|
20241210,200400,2803774400,5630,5630,5630,5630,0
|
|
20241210,200300,2803774400,5630,5630,5630,5630,0
|
|
20241210,200200,2803774400,5630,5630,5630,5630,0
|
|
20241210,200100,2803774400,5630,5630,5630,5630,0
|
|
20241210,200000,2803774400,5630,5630,5630,5630,0
|
|
20241210,195900,2803774400,5630,5630,5630,5630,0
|
|
20241210,195800,2803774400,5630,5630,5630,5630,0
|
|
20241210,195700,2803774400,5630,5630,5630,5630,0
|
|
20241210,195600,2803774400,5630,5630,5630,5630,0
|
|
20241210,195500,2803774400,5630,5630,5630,5630,0
|
|
20241210,195400,2803774400,5630,5630,5630,5630,0
|
|
20241210,195300,2803774400,5630,5630,5630,5630,0
|
|
20241210,195200,2803774400,5630,5630,5630,5630,0
|
|
20241210,195100,2803774400,5630,5630,5630,5630,0
|
|
20241210,195000,2803774400,5630,5630,5630,5630,0
|
|
20241210,194900,2803774400,5630,5630,5630,5630,0
|
|
20241210,194800,2803774400,5630,5630,5630,5630,0
|
|
20241210,194700,2803774400,5630,5630,5630,5630,0
|
|
20241210,194600,2803774400,5630,5630,5630,5630,0
|
|
20241210,194500,2803774400,5630,5630,5630,5630,0
|
|
20241210,194400,2803774400,5630,5630,5630,5630,0
|
|
20241210,194300,2803774400,5630,5630,5630,5630,0
|
|
20241210,194200,2803774400,5630,5630,5630,5630,0
|
|
20241210,194100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,194000,2803774400,5630,5630,5630,5630,0
|
|
20241210,193900,2803774400,5630,5630,5630,5630,0
|
|
20241210,193800,2803774400,5630,5630,5630,5630,0
|
|
20241210,193700,2803774400,5630,5630,5630,5630,0
|
|
20241210,193600,2803774400,5630,5630,5630,5630,0
|
|
20241210,193500,2803774400,5630,5630,5630,5630,0
|
|
20241210,193400,2803774400,5630,5630,5630,5630,0
|
|
20241210,193300,2803774400,5630,5630,5630,5630,0
|
|
20241210,193200,2803774400,5630,5630,5630,5630,0
|
|
20241210,193100,2803774400,5630,5630,5630,5630,0
|
|
20241210,193000,2803774400,5630,5630,5630,5630,0
|
|
20241210,192900,2803774400,5630,5630,5630,5630,0
|
|
20241210,192800,2803774400,5630,5630,5630,5630,0
|
|
20241210,192700,2803774400,5630,5630,5630,5630,0
|
|
20241210,192600,2803774400,5630,5630,5630,5630,0
|
|
20241210,192500,2803774400,5630,5630,5630,5630,0
|
|
20241210,192400,2803774400,5630,5630,5630,5630,0
|
|
20241210,192300,2803774400,5630,5630,5630,5630,0
|
|
20241210,192200,2803774400,5630,5630,5630,5630,0
|
|
20241210,192100,2803774400,5630,5630,5630,5630,0
|
|
20241210,192000,2803774400,5630,5630,5630,5630,0
|
|
20241210,191900,2803774400,5630,5630,5630,5630,0
|
|
20241210,191800,2803774400,5630,5630,5630,5630,0
|
|
20241210,191700,2803774400,5630,5630,5630,5630,0
|
|
20241210,191600,2803774400,5630,5630,5630,5630,0
|
|
20241210,191500,2803774400,5630,5630,5630,5630,0
|
|
20241210,191400,2803774400,5630,5630,5630,5630,0
|
|
20241210,191300,2803774400,5630,5630,5630,5630,0
|
|
20241210,191200,2803774400,5630,5630,5630,5630,0
|
|
20241210,191100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,191000,2803774400,5630,5630,5630,5630,0
|
|
20241210,190900,2803774400,5630,5630,5630,5630,0
|
|
20241210,190800,2803774400,5630,5630,5630,5630,0
|
|
20241210,190700,2803774400,5630,5630,5630,5630,0
|
|
20241210,190600,2803774400,5630,5630,5630,5630,0
|
|
20241210,190500,2803774400,5630,5630,5630,5630,0
|
|
20241210,190400,2803774400,5630,5630,5630,5630,0
|
|
20241210,190300,2803774400,5630,5630,5630,5630,0
|
|
20241210,190200,2803774400,5630,5630,5630,5630,0
|
|
20241210,190100,2803774400,5630,5630,5630,5630,0
|
|
20241210,190000,2803774400,5630,5630,5630,5630,0
|
|
20241210,185900,2803774400,5630,5630,5630,5630,0
|
|
20241210,185800,2803774400,5630,5630,5630,5630,0
|
|
20241210,185700,2803774400,5630,5630,5630,5630,0
|
|
20241210,185600,2803774400,5630,5630,5630,5630,0
|
|
20241210,185500,2803774400,5630,5630,5630,5630,0
|
|
20241210,185400,2803774400,5630,5630,5630,5630,0
|
|
20241210,185300,2803774400,5630,5630,5630,5630,0
|
|
20241210,185200,2803774400,5630,5630,5630,5630,0
|
|
20241210,185100,2803774400,5630,5630,5630,5630,0
|
|
20241210,185000,2803774400,5630,5630,5630,5630,0
|
|
20241210,184900,2803774400,5630,5630,5630,5630,0
|
|
20241210,184800,2803774400,5630,5630,5630,5630,0
|
|
20241210,184700,2803774400,5630,5630,5630,5630,0
|
|
20241210,184600,2803774400,5630,5630,5630,5630,0
|
|
20241210,184500,2803774400,5630,5630,5630,5630,0
|
|
20241210,184400,2803774400,5630,5630,5630,5630,0
|
|
20241210,184300,2803774400,5630,5630,5630,5630,0
|
|
20241210,184200,2803774400,5630,5630,5630,5630,0
|
|
20241210,184100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,184000,2803774400,5630,5630,5630,5630,0
|
|
20241210,183900,2803774400,5630,5630,5630,5630,0
|
|
20241210,183800,2803774400,5630,5630,5630,5630,0
|
|
20241210,183700,2803774400,5630,5630,5630,5630,0
|
|
20241210,183600,2803774400,5630,5630,5630,5630,0
|
|
20241210,183500,2803774400,5630,5630,5630,5630,0
|
|
20241210,183400,2803774400,5630,5630,5630,5630,0
|
|
20241210,183300,2803774400,5630,5630,5630,5630,0
|
|
20241210,183200,2803774400,5630,5630,5630,5630,0
|
|
20241210,183100,2803774400,5630,5630,5630,5630,0
|
|
20241210,183000,2803774400,5630,5630,5630,5630,0
|
|
20241210,182900,2803774400,5630,5630,5630,5630,0
|
|
20241210,182800,2803774400,5630,5630,5630,5630,0
|
|
20241210,182700,2803774400,5630,5630,5630,5630,0
|
|
20241210,182600,2803774400,5630,5630,5630,5630,0
|
|
20241210,182500,2803774400,5630,5630,5630,5630,0
|
|
20241210,182400,2803774400,5630,5630,5630,5630,0
|
|
20241210,182300,2803774400,5630,5630,5630,5630,0
|
|
20241210,182200,2803774400,5630,5630,5630,5630,0
|
|
20241210,182100,2803774400,5630,5630,5630,5630,0
|
|
20241210,182000,2803774400,5630,5630,5630,5630,0
|
|
20241210,181900,2803774400,5630,5630,5630,5630,0
|
|
20241210,181800,2803774400,5630,5630,5630,5630,0
|
|
20241210,181700,2803774400,5630,5630,5630,5630,0
|
|
20241210,181600,2803774400,5630,5630,5630,5630,0
|
|
20241210,181500,2803774400,5630,5630,5630,5630,0
|
|
20241210,181400,2803774400,5630,5630,5630,5630,0
|
|
20241210,181300,2803774400,5630,5630,5630,5630,0
|
|
20241210,181200,2803774400,5630,5630,5630,5630,0
|
|
20241210,181100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,181000,2803774400,5630,5630,5630,5630,0
|
|
20241210,180900,2803774400,5630,5630,5630,5630,0
|
|
20241210,180800,2803774400,5630,5630,5630,5630,0
|
|
20241210,180700,2803774400,5630,5630,5630,5630,0
|
|
20241210,180600,2803774400,5630,5630,5630,5630,0
|
|
20241210,180500,2803774400,5630,5630,5630,5630,0
|
|
20241210,180400,2803774400,5630,5630,5630,5630,0
|
|
20241210,180300,2803774400,5630,5630,5630,5630,0
|
|
20241210,180200,2803774400,5630,5630,5630,5630,0
|
|
20241210,180100,2803774400,5630,5630,5630,5630,0
|
|
20241210,180000,2803774400,5630,5630,5630,5630,0
|
|
20241210,175900,2803774400,5630,5630,5630,5630,0
|
|
20241210,175800,2803774400,5630,5630,5630,5630,0
|
|
20241210,175700,2803774400,5630,5630,5630,5630,0
|
|
20241210,175600,2803774400,5630,5630,5630,5630,0
|
|
20241210,175500,2803774400,5630,5630,5630,5630,0
|
|
20241210,175400,2803774400,5630,5630,5630,5630,0
|
|
20241210,175300,2803774400,5630,5630,5630,5630,0
|
|
20241210,175200,2803774400,5630,5630,5630,5630,0
|
|
20241210,175100,2803774400,5630,5630,5630,5630,0
|
|
20241210,175000,2803774400,5630,5630,5630,5630,0
|
|
20241210,174900,2803774400,5630,5630,5630,5630,0
|
|
20241210,174800,2803774400,5630,5630,5630,5630,0
|
|
20241210,174700,2803774400,5630,5630,5630,5630,0
|
|
20241210,174600,2803774400,5630,5630,5630,5630,0
|
|
20241210,174500,2803774400,5630,5630,5630,5630,0
|
|
20241210,174400,2803774400,5630,5630,5630,5630,0
|
|
20241210,174300,2803774400,5630,5630,5630,5630,0
|
|
20241210,174200,2803774400,5630,5630,5630,5630,0
|
|
20241210,174100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,174000,2803774400,5630,5630,5630,5630,0
|
|
20241210,173900,2803774400,5630,5630,5630,5630,0
|
|
20241210,173800,2803774400,5630,5630,5630,5630,0
|
|
20241210,173700,2803774400,5630,5630,5630,5630,0
|
|
20241210,173600,2803774400,5630,5630,5630,5630,0
|
|
20241210,173500,2803774400,5630,5630,5630,5630,0
|
|
20241210,173400,2803774400,5630,5630,5630,5630,0
|
|
20241210,173300,2803774400,5630,5630,5630,5630,0
|
|
20241210,173200,2803774400,5630,5630,5630,5630,0
|
|
20241210,173100,2803774400,5630,5630,5630,5630,0
|
|
20241210,173000,2803774400,5630,5630,5630,5630,0
|
|
20241210,172900,2803774400,5630,5630,5630,5630,0
|
|
20241210,172800,2803774400,5630,5630,5630,5630,0
|
|
20241210,172700,2803774400,5630,5630,5630,5630,0
|
|
20241210,172600,2803774400,5630,5630,5630,5630,0
|
|
20241210,172500,2803774400,5630,5630,5630,5630,0
|
|
20241210,172400,2803774400,5630,5630,5630,5630,0
|
|
20241210,172300,2803774400,5630,5630,5630,5630,0
|
|
20241210,172200,2803774400,5630,5630,5630,5630,0
|
|
20241210,172100,2803774400,5630,5630,5630,5630,0
|
|
20241210,172000,2803774400,5630,5630,5630,5630,0
|
|
20241210,171900,2803774400,5630,5630,5630,5630,0
|
|
20241210,171800,2803774400,5630,5630,5630,5630,0
|
|
20241210,171700,2803774400,5630,5630,5630,5630,0
|
|
20241210,171600,2803774400,5630,5630,5630,5630,0
|
|
20241210,171500,2803774400,5630,5630,5630,5630,0
|
|
20241210,171400,2803774400,5630,5630,5630,5630,0
|
|
20241210,171300,2803774400,5630,5630,5630,5630,0
|
|
20241210,171200,2803774400,5630,5630,5630,5630,0
|
|
20241210,171100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,171000,2803774400,5630,5630,5630,5630,0
|
|
20241210,170900,2803774400,5630,5630,5630,5630,0
|
|
20241210,170800,2803774400,5630,5630,5630,5630,0
|
|
20241210,170700,2803774400,5630,5630,5630,5630,0
|
|
20241210,170600,2803774400,5630,5630,5630,5630,0
|
|
20241210,170500,2803774400,5630,5630,5630,5630,0
|
|
20241210,170400,2803774400,5630,5630,5630,5630,0
|
|
20241210,170300,2803774400,5630,5630,5630,5630,0
|
|
20241210,170200,2803774400,5630,5630,5630,5630,0
|
|
20241210,170100,2803774400,5630,5630,5630,5630,0
|
|
20241210,170000,2803774400,5630,5630,5630,5630,0
|
|
20241210,165900,2803774400,5630,5630,5630,5630,0
|
|
20241210,165800,2803774400,5630,5630,5630,5630,0
|
|
20241210,165700,2803774400,5630,5630,5630,5630,0
|
|
20241210,165600,2803774400,5630,5630,5630,5630,0
|
|
20241210,165500,2803774400,5630,5630,5630,5630,0
|
|
20241210,165400,2803774400,5630,5630,5630,5630,0
|
|
20241210,165300,2803774400,5630,5630,5630,5630,0
|
|
20241210,165200,2803774400,5630,5630,5630,5630,0
|
|
20241210,165100,2803774400,5630,5630,5630,5630,0
|
|
20241210,165000,2803774400,5630,5630,5630,5630,0
|
|
20241210,164900,2803774400,5630,5630,5630,5630,0
|
|
20241210,164800,2803774400,5630,5630,5630,5630,0
|
|
20241210,164700,2803774400,5630,5630,5630,5630,0
|
|
20241210,164600,2803774400,5630,5630,5630,5630,0
|
|
20241210,164500,2803774400,5630,5630,5630,5630,0
|
|
20241210,164400,2803774400,5630,5630,5630,5630,0
|
|
20241210,164300,2803774400,5630,5630,5630,5630,0
|
|
20241210,164200,2803774400,5630,5630,5630,5630,0
|
|
20241210,164100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,164000,2803774400,5630,5630,5630,5630,0
|
|
20241210,163900,2803774400,5630,5630,5630,5630,0
|
|
20241210,163800,2803774400,5630,5630,5630,5630,0
|
|
20241210,163700,2803774400,5630,5630,5630,5630,0
|
|
20241210,163600,2803774400,5630,5630,5630,5630,0
|
|
20241210,163500,2803774400,5630,5630,5630,5630,0
|
|
20241210,163400,2803774400,5630,5630,5630,5630,0
|
|
20241210,163300,2803774400,5630,5630,5630,5630,0
|
|
20241210,163200,2803774400,5630,5630,5630,5630,0
|
|
20241210,163100,2803774400,5630,5630,5630,5630,0
|
|
20241210,163000,2803774400,5630,5630,5630,5630,0
|
|
20241210,162900,2803774400,5630,5630,5630,5630,0
|
|
20241210,162800,2803774400,5630,5630,5630,5630,0
|
|
20241210,162700,2803774400,5630,5630,5630,5630,0
|
|
20241210,162600,2803774400,5630,5630,5630,5630,0
|
|
20241210,162500,2803774400,5630,5630,5630,5630,0
|
|
20241210,162400,2803774400,5630,5630,5630,5630,0
|
|
20241210,162300,2803774400,5630,5630,5630,5630,0
|
|
20241210,162200,2803774400,5630,5630,5630,5630,0
|
|
20241210,162100,2803774400,5630,5630,5630,5630,0
|
|
20241210,162000,2803774400,5630,5630,5630,5630,0
|
|
20241210,161900,2803774400,5630,5630,5630,5630,0
|
|
20241210,161800,2803774400,5630,5630,5630,5630,0
|
|
20241210,161700,2803774400,5630,5630,5630,5630,0
|
|
20241210,161600,2803774400,5630,5630,5630,5630,0
|
|
20241210,161500,2803774400,5630,5630,5630,5630,0
|
|
20241210,161400,2803774400,5630,5630,5630,5630,0
|
|
20241210,161300,2803774400,5630,5630,5630,5630,0
|
|
20241210,161200,2803774400,5630,5630,5630,5630,0
|
|
20241210,161100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,161000,2803774400,5630,5630,5630,5630,0
|
|
20241210,160900,2803774400,5630,5630,5630,5630,0
|
|
20241210,160800,2803774400,5630,5630,5630,5630,0
|
|
20241210,160700,2803774400,5630,5630,5630,5630,0
|
|
20241210,160600,2803774400,5630,5630,5630,5630,0
|
|
20241210,160500,2803774400,5630,5630,5630,5630,0
|
|
20241210,160400,2803774400,5630,5630,5630,5630,0
|
|
20241210,160300,2803774400,5630,5630,5630,5630,0
|
|
20241210,160200,2803774400,5630,5630,5630,5630,0
|
|
20241210,160100,2803774400,5630,5630,5630,5630,0
|
|
20241210,160000,2803774400,5630,5630,5630,5630,0
|
|
20241210,155900,2803774400,5630,5630,5630,5630,0
|
|
20241210,155800,2803774400,5630,5630,5630,5630,0
|
|
20241210,155700,2803774400,5630,5630,5630,5630,0
|
|
20241210,155600,2803774400,5630,5630,5630,5630,0
|
|
20241210,155500,2803774400,5630,5630,5630,5630,0
|
|
20241210,155400,2803774400,5630,5630,5630,5630,0
|
|
20241210,155300,2803774400,5630,5630,5630,5630,0
|
|
20241210,155200,2803774400,5630,5630,5630,5630,0
|
|
20241210,155100,2803774400,5630,5630,5630,5630,0
|
|
20241210,155000,2803774400,5630,5630,5630,5630,0
|
|
20241210,154900,2803774400,5630,5630,5630,5630,0
|
|
20241210,154800,2803774400,5630,5630,5630,5630,0
|
|
20241210,154700,2803774400,5630,5630,5630,5630,0
|
|
20241210,154600,2803774400,5630,5630,5630,5630,0
|
|
20241210,154500,2803774400,5630,5630,5630,5630,0
|
|
20241210,154400,2803774400,5630,5630,5630,5630,0
|
|
20241210,154300,2803774400,5630,5630,5630,5630,0
|
|
20241210,154200,2803774400,5630,5630,5630,5630,0
|
|
20241210,154100,2803774400,5630,5630,5630,5630,19590
|
|
20241210,154000,2803774400,5630,5630,5630,5630,0
|
|
20241210,153900,2803774400,5630,5630,5630,5630,0
|
|
20241210,153800,2803774400,5630,5630,5630,5630,0
|
|
20241210,153700,2803774400,5630,5630,5630,5630,0
|
|
20241210,153600,2803774400,5630,5630,5630,5630,0
|
|
20241210,153500,2803774400,5630,5630,5630,5630,0
|
|
20241210,153400,2803774400,5630,5630,5630,5630,0
|
|
20241210,153300,2803774400,5630,5630,5630,5630,0
|
|
20241210,153200,2803774400,5630,5630,5630,5630,0
|
|
20241210,153100,2803774400,5630,5630,5630,5630,0
|
|
20241210,153000,2803774400,5630,5630,5630,5630,19590
|
|
20241210,152900,2693482700,5650,5650,5650,5650,0
|
|
20241210,152800,2693482700,5650,5650,5650,5650,0
|
|
20241210,152700,2693482700,5650,5650,5650,5650,0
|
|
20241210,152600,2693482700,5650,5650,5650,5650,0
|
|
20241210,152500,2693482700,5650,5650,5650,5650,0
|
|
20241210,152400,2693482700,5650,5650,5650,5650,0
|
|
20241210,152300,2693482700,5650,5650,5650,5650,0
|
|
20241210,152200,2693482700,5650,5650,5650,5650,0
|
|
20241210,152100,2693482700,5650,5650,5650,5650,0
|
|
20241210,152000,2693482700,5650,5650,5650,5650,0
|
|
20241210,151900,2693482700,5650,5640,5660,5640,5682
|
|
20241210,151800,2661362100,5640,5640,5650,5610,10014
|
|
20241210,151700,2604947710,5610,5560,5640,5540,14002
|
|
20241210,151600,2526743490,5580,5540,5590,5530,14845
|
|
20241210,151500,2444186330,5510,5540,5540,5510,1449
|
|
20241210,151400,2436176090,5540,5550,5590,5510,6311
|
|
20241210,151300,2401119620,5570,5440,5580,5440,32232
|
|
20241210,151200,2223607850,5440,5440,5440,5440,2
|
|
20241210,151100,2223596970,5440,5440,5440,5440,5
|
|
20241210,151000,2223569770,5440,5450,5450,5440,106
|
|
20241210,150900,2222993070,5460,5440,5460,5440,2996
|
|
20241210,150800,2206684800,5450,5440,5450,5440,2000
|
|
20241210,150700,2195795610,5440,5420,5440,5420,1202
|
|
20241210,150600,2189280730,5440,5440,5450,5440,1028
|
|
20241210,150500,2183688140,5440,5440,5450,5440,4691
|
|
20241210,150400,2158125310,5440,5430,5450,5430,2349
|
|
20241210,150300,2145354210,5430,5410,5430,5410,6322
|
|
20241210,150200,2111055350,5420,5380,5420,5380,8676
|
|
20241210,150100,2064195080,5390,5380,5390,5380,38
|
|
20241210,150000,2063990630,5390,5390,5390,5380,302
|
|
20241210,145900,2062365850,5380,5370,5380,5370,200
|
|
20241210,145800,2061289950,5370,5370,5380,5370,933
|
|
20241210,145700,2056278740,5390,5390,5390,5390,10
|
|
20241210,145600,2056224840,5390,5390,5390,5390,1050
|
|
20241210,145500,2050565340,5390,5380,5390,5370,512
|
|
20241210,145400,2047810680,5390,5390,5390,5390,0
|
|
20241210,145300,2047810680,5390,5390,5390,5390,185
|
|
20241210,145200,2046813530,5390,5370,5390,5370,2001
|
|
20241210,145100,2036049650,5370,5370,5370,5370,0
|
|
20241210,145000,2036049650,5370,5370,5370,5370,830
|
|
20241210,144900,2031592550,5370,5370,5370,5370,70
|
|
20241210,144800,2031216650,5370,5370,5380,5370,552
|
|
20241210,144700,2028252400,5370,5370,5370,5370,77
|
|
20241210,144600,2027838910,5370,5360,5370,5360,1159
|
|
20241210,144500,2021618460,5360,5360,5360,5360,413
|
|
20241210,144400,2019404780,5370,5370,5370,5370,220
|
|
20241210,144300,2018223380,5370,5370,5370,5370,101
|
|
20241210,144200,2017681010,5370,5370,5370,5370,100
|
|
20241210,144100,2017144010,5380,5380,5380,5380,0
|
|
20241210,144000,2017144010,5380,5380,5380,5380,0
|
|
20241210,143900,2017144010,5380,5370,5380,5370,1367
|
|
20241210,143800,2009790260,5370,5370,5370,5370,29
|
|
20241210,143700,2009634530,5370,5370,5370,5370,9
|
|
20241210,143600,2009586200,5370,5370,5370,5370,0
|
|
20241210,143500,2009586200,5370,5370,5370,5370,95
|
|
20241210,143400,2009076050,5380,5380,5380,5380,0
|
|
20241210,143300,2009076050,5380,5380,5380,5380,608
|
|
20241210,143200,2005805010,5380,5380,5380,5380,0
|
|
20241210,143100,2005805010,5380,5370,5380,5370,20
|
|
20241210,143000,2005697600,5370,5360,5370,5360,771
|
|
20241210,142900,2001562330,5370,5370,5370,5370,0
|
|
20241210,142800,2001562330,5370,5370,5370,5370,0
|
|
20241210,142700,2001562330,5370,5360,5370,5360,197
|
|
20241210,142600,2000505420,5370,5370,5370,5370,0
|
|
20241210,142500,2000505420,5370,5370,5370,5370,0
|
|
20241210,142400,2000505420,5370,5370,5370,5370,1
|
|
20241210,142300,2000500050,5330,5340,5340,5330,300
|
|
20241210,142200,1998901030,5350,5350,5350,5350,100
|
|
20241210,142100,1998366030,5360,5360,5360,5360,0
|
|
20241210,142000,1998366030,5360,5360,5360,5360,0
|
|
20241210,141900,1998366030,5360,5360,5360,5360,551
|
|
20241210,141800,1995412670,5370,5380,5380,5370,280
|
|
20241210,141700,1993908270,5360,5380,5380,5360,1469
|
|
20241210,141600,1986024640,5380,5370,5380,5370,288
|
|
20241210,141500,1984476080,5370,5370,5370,5370,0
|
|
20241210,141400,1984476080,5370,5370,5370,5370,745
|
|
20241210,141300,1980475430,5380,5380,5380,5380,1815
|
|
20241210,141200,1970710730,5370,5370,5370,5370,0
|
|
20241210,141100,1970710730,5370,5370,5370,5370,269
|
|
20241210,141000,1969266200,5370,5380,5380,5370,21
|
|
20241210,140900,1969153420,5370,5370,5370,5370,0
|
|
20241210,140800,1969153420,5370,5370,5370,5370,108
|
|
20241210,140700,1968573460,5390,5370,5390,5370,101
|
|
20241210,140600,1968031070,5370,5370,5370,5370,3
|
|
20241210,140500,1968014960,5370,5380,5390,5370,255
|
|
20241210,140400,1966642360,5390,5390,5390,5390,1
|
|
20241210,140300,1966636970,5380,5380,5380,5380,1000
|
|
20241210,140200,1961256970,5380,5380,5380,5360,244
|
|
20241210,140100,1959944450,5380,5380,5380,5380,5
|
|
20241210,140000,1959917550,5380,5380,5380,5380,41
|
|
20241210,135900,1959696970,5390,5390,5390,5380,1430
|
|
20241210,135800,1951999270,5390,5390,5390,5380,26
|
|
20241210,135700,1951859150,5390,5390,5390,5390,2261
|
|
20241210,135600,1939672360,5390,5370,5390,5370,4386
|
|
20241210,135500,1916079980,5380,5370,5380,5360,921
|
|
20241210,135400,1911133890,5360,5360,5380,5350,5667
|
|
20241210,135300,1880735610,5350,5340,5350,5340,8184
|
|
20241210,135200,1836961890,5340,5340,5340,5340,1
|
|
20241210,135100,1836956550,5340,5340,5340,5340,0
|
|
20241210,135000,1836956550,5340,5340,5340,5340,0
|
|
20241210,134900,1836956550,5340,5320,5340,5320,2
|
|
20241210,134800,1836945890,5350,5350,5350,5350,0
|
|
20241210,134700,1836945890,5350,5350,5350,5350,100
|
|
20241210,134600,1836410890,5350,5340,5350,5340,3
|
|
20241210,134500,1836394850,5320,5320,5320,5320,1600
|
|
20241210,134400,1827882850,5320,5320,5320,5320,0
|
|
20241210,134300,1827882850,5320,5320,5320,5320,0
|
|
20241210,134200,1827882850,5320,5320,5350,5320,785
|
|
20241210,134100,1823693420,5330,5330,5330,5330,0
|
|
20241210,134000,1823693420,5330,5330,5330,5330,0
|
|
20241210,133900,1823693420,5330,5330,5330,5330,620
|
|
20241210,133800,1820388820,5330,5330,5330,5330,5
|
|
20241210,133700,1820362170,5330,5330,5330,5330,652
|
|
20241210,133600,1816887010,5340,5340,5340,5340,927
|
|
20241210,133500,1811936830,5350,5350,5350,5350,0
|
|
20241210,133400,1811936830,5350,5350,5350,5350,0
|
|
20241210,133300,1811936830,5350,5350,5350,5350,0
|
|
20241210,133200,1811936830,5350,5340,5350,5340,1034
|
|
20241210,133100,1806415160,5340,5340,5340,5340,100
|
|
20241210,133000,1805881160,5330,5330,5330,5330,11
|
|
20241210,132900,1805822530,5340,5340,5340,5340,0
|
|
20241210,132800,1805822530,5340,5340,5340,5340,0
|
|
20241210,132700,1805822530,5340,5330,5340,5330,616
|
|
20241210,132600,1802539050,5340,5340,5340,5340,28
|
|
20241210,132500,1802389530,5330,5330,5330,5330,303
|
|
20241210,132400,1800774540,5330,5330,5330,5330,397
|
|
20241210,132300,1798658530,5330,5330,5330,5330,100
|
|
20241210,132200,1798125530,5340,5340,5340,5340,0
|
|
20241210,132100,1798125530,5340,5330,5340,5330,107
|
|
20241210,132000,1797555210,5330,5330,5330,5330,1
|
|
20241210,131900,1797549880,5330,5330,5330,5330,0
|
|
20241210,131800,1797549880,5330,5330,5330,5330,0
|
|
20241210,131700,1797549880,5330,5340,5340,5330,718
|
|
20241210,131600,1793720860,5350,5350,5350,5350,0
|
|
20241210,131500,1793720860,5350,5350,5350,5350,101
|
|
20241210,131400,1793180510,5360,5360,5360,5360,300
|
|
20241210,131300,1791572510,5360,5350,5360,5350,2058
|
|
20241210,131200,1780561210,5350,5350,5350,5350,122
|
|
20241210,131100,1779908510,5350,5350,5350,5350,350
|
|
20241210,131000,1778036010,5360,5360,5360,5360,4
|
|
20241210,130900,1778014570,5370,5370,5370,5370,300
|
|
20241210,130800,1776403570,5360,5360,5360,5360,16
|
|
20241210,130700,1776317810,5370,5370,5370,5370,500
|
|
20241210,130600,1773632810,5370,5370,5370,5370,0
|
|
20241210,130500,1773632810,5370,5370,5370,5370,500
|
|
20241210,130400,1770947810,5380,5380,5380,5380,1
|
|
20241210,130300,1770942430,5370,5350,5370,5350,10001
|
|
20241210,130200,1717338340,5350,5350,5350,5350,20
|
|
20241210,130100,1717231340,5330,5330,5330,5330,0
|
|
20241210,130000,1717231340,5330,5330,5330,5330,0
|
|
20241210,125900,1717231340,5330,5330,5330,5330,280
|
|
20241210,125800,1715738940,5330,5330,5330,5330,0
|
|
20241210,125700,1715738940,5330,5330,5330,5330,1000
|
|
20241210,125600,1710408940,5320,5320,5320,5320,0
|
|
20241210,125500,1710408940,5320,5320,5320,5320,50
|
|
20241210,125400,1710142940,5360,5360,5360,5360,373
|
|
20241210,125300,1708143660,5350,5350,5350,5350,0
|
|
20241210,125200,1708143660,5350,5350,5350,5350,0
|
|
20241210,125100,1708143660,5350,5350,5350,5350,0
|
|
20241210,125000,1708143660,5350,5330,5350,5330,2965
|
|
20241210,124900,1692299980,5330,5330,5330,5330,0
|
|
20241210,124800,1692299980,5330,5330,5330,5330,0
|
|
20241210,124700,1692299980,5330,5330,5330,5330,0
|
|
20241210,124600,1692299980,5330,5330,5330,5330,0
|
|
20241210,124500,1692299980,5330,5330,5330,5330,120
|
|
20241210,124400,1691660380,5340,5340,5340,5340,19
|
|
20241210,124300,1691558920,5330,5330,5330,5330,0
|
|
20241210,124200,1691558920,5330,5330,5330,5330,392
|
|
20241210,124100,1689469560,5330,5330,5330,5330,408
|
|
20241210,124000,1687294920,5330,5330,5330,5330,655
|
|
20241210,123900,1683803770,5320,5320,5320,5320,51
|
|
20241210,123800,1683532450,5320,5320,5320,5320,152
|
|
20241210,123700,1682723810,5330,5330,5330,5330,0
|
|
20241210,123600,1682723810,5330,5330,5330,5330,1
|
|
20241210,123500,1682718480,5320,5320,5330,5320,283
|
|
20241210,123400,1681212160,5320,5320,5320,5320,0
|
|
20241210,123300,1681212160,5320,5320,5320,5320,0
|
|
20241210,123200,1681212160,5320,5320,5320,5300,120
|
|
20241210,123100,1680574760,5320,5320,5320,5320,0
|
|
20241210,123000,1680574760,5320,5320,5320,5320,15
|
|
20241210,122900,1680494960,5310,5320,5320,5280,2081
|
|
20241210,122800,1669503240,5280,5280,5280,5280,49
|
|
20241210,122700,1669244520,5280,5290,5290,5280,2358
|
|
20241210,122600,1656788710,5290,5290,5290,5290,1950
|
|
20241210,122500,1646473210,5290,5280,5300,5280,6061
|
|
20241210,122400,1614437520,5280,5300,5300,5280,2481
|
|
20241210,122300,1601337700,5300,5300,5300,5300,0
|
|
20241210,122200,1601337700,5300,5310,5310,5280,6393
|
|
20241210,122100,1567442090,5320,5320,5320,5320,12
|
|
20241210,122000,1567378250,5320,5330,5330,5320,1005
|
|
20241210,121900,1562031600,5330,5330,5330,5330,68
|
|
20241210,121800,1561669160,5320,5320,5320,5320,0
|
|
20241210,121700,1561669160,5320,5320,5320,5320,45
|
|
20241210,121600,1561429760,5320,5320,5320,5320,256
|
|
20241210,121500,1560067840,5320,5320,5320,5320,0
|
|
20241210,121400,1560067840,5320,5320,5320,5310,97
|
|
20241210,121300,1559551920,5320,5320,5320,5320,0
|
|
20241210,121200,1559551920,5320,5320,5320,5320,0
|
|
20241210,121100,1559551920,5320,5320,5320,5320,162
|
|
20241210,121000,1558690080,5320,5350,5350,5320,171
|
|
20241210,120900,1557778810,5330,5340,5340,5330,1331
|
|
20241210,120800,1550684300,5340,5340,5340,5330,347
|
|
20241210,120700,1548834550,5350,5350,5350,5350,7
|
|
20241210,120600,1548797100,5350,5360,5360,5350,2072
|
|
20241210,120500,1537691610,5370,5370,5370,5370,579
|
|
20241210,120400,1534582380,5380,5380,5380,5380,0
|
|
20241210,120300,1534582380,5380,5380,5380,5380,0
|
|
20241210,120200,1534582380,5380,5380,5380,5380,0
|
|
20241210,120100,1534582380,5380,5380,5380,5380,0
|
|
20241210,120000,1534582380,5380,5380,5380,5380,679
|
|
20241210,115900,1530929360,5380,5380,5380,5380,100
|
|
20241210,115800,1530391360,5380,5380,5380,5370,8
|
|
20241210,115700,1530348340,5380,5370,5380,5370,182
|
|
20241210,115600,1529370990,5370,5370,5370,5370,262
|
|
20241210,115500,1527964050,5370,5370,5370,5370,361
|
|
20241210,115400,1526025480,5370,5370,5370,5370,153
|
|
20241210,115300,1525203870,5380,5380,5380,5380,22
|
|
20241210,115200,1525085510,5390,5380,5390,5380,412
|
|
20241210,115100,1522868940,5380,5380,5380,5380,99
|
|
20241210,115000,1522336320,5380,5380,5380,5380,20
|
|
20241210,114900,1522228720,5380,5380,5380,5380,61
|
|
20241210,114800,1521900540,5380,5380,5380,5380,243
|
|
20241210,114700,1520593200,5390,5410,5410,5390,496
|
|
20241210,114600,1517914050,5410,5410,5410,5410,0
|
|
20241210,114500,1517914050,5410,5410,5410,5410,0
|
|
20241210,114400,1517914050,5410,5410,5410,5410,8
|
|
20241210,114300,1517870770,5420,5420,5420,5420,129
|
|
20241210,114200,1517171590,5420,5410,5420,5410,45
|
|
20241210,114100,1516927980,5410,5380,5410,5380,1732
|
|
20241210,114000,1507582850,5380,5380,5380,5380,0
|
|
20241210,113900,1507582850,5380,5370,5380,5370,68
|
|
20241210,113800,1507217110,5370,5370,5370,5370,40
|
|
20241210,113700,1507002310,5370,5370,5380,5370,223
|
|
20241210,113600,1505803770,5380,5370,5380,5370,92
|
|
20241210,113500,1505309700,5380,5380,5380,5380,10
|
|
20241210,113400,1505255900,5380,5380,5380,5380,30
|
|
20241210,113300,1505094500,5380,5380,5380,5380,642
|
|
20241210,113200,1501640540,5400,5400,5400,5400,0
|
|
20241210,113100,1501640540,5400,5380,5400,5380,2
|
|
20241210,113000,1501629760,5380,5380,5410,5380,1388
|
|
20241210,112900,1494133770,5400,5370,5400,5370,8
|
|
20241210,112800,1494090710,5370,5380,5400,5370,4058
|
|
20241210,112700,1472281370,5400,5400,5400,5380,94
|
|
20241210,112600,1471775390,5400,5370,5400,5370,73
|
|
20241210,112500,1471382610,5400,5400,5410,5370,83
|
|
20241210,112400,1470934260,5410,5400,5410,5400,742
|
|
20241210,112300,1466927450,5400,5400,5400,5400,489
|
|
20241210,112200,1464286850,5390,5400,5400,5380,448
|
|
20241210,112100,1461871710,5410,5380,5410,5370,12313
|
|
20241210,112000,1395512270,5340,5350,5380,5340,11542
|
|
20241210,111900,1333566060,5340,5340,5340,5340,0
|
|
20241210,111800,1333566060,5340,5330,5340,5330,540
|
|
20241210,111700,1330685360,5330,5330,5330,5330,177
|
|
20241210,111600,1329741950,5320,5320,5320,5320,0
|
|
20241210,111500,1329741950,5320,5320,5320,5320,1000
|
|
20241210,111400,1324421950,5320,5320,5320,5320,993
|
|
20241210,111300,1319139190,5320,5320,5320,5320,607
|
|
20241210,111200,1315909950,5320,5320,5320,5320,2046
|
|
20241210,111100,1305025230,5350,5330,5350,5330,7
|
|
20241210,111000,1304987820,5310,5310,5310,5310,2000
|
|
20241210,110900,1294367820,5330,5310,5330,5310,2078
|
|
20241210,110800,1283332080,5330,5310,5330,5310,2592
|
|
20241210,110700,1269566980,5350,5320,5350,5320,7187
|
|
20241210,110600,1231326530,5350,5350,5350,5350,139
|
|
20241210,110500,1230582880,5320,5320,5320,5320,221
|
|
20241210,110400,1229407160,5320,5330,5330,5320,1960
|
|
20241210,110300,1218973410,5330,5330,5330,5330,0
|
|
20241210,110200,1218973410,5330,5330,5330,5330,61
|
|
20241210,110100,1218648280,5350,5350,5350,5350,1
|
|
20241210,110000,1218642930,5320,5320,5320,5320,37
|
|
20241210,105900,1218446090,5330,5330,5330,5330,0
|
|
20241210,105800,1218446090,5330,5330,5330,5330,0
|
|
20241210,105700,1218446090,5330,5340,5340,5330,382
|
|
20241210,105600,1216408910,5350,5350,5350,5350,0
|
|
20241210,105500,1216408910,5350,5350,5350,5350,0
|
|
20241210,105400,1216408910,5350,5350,5350,5350,0
|
|
20241210,105300,1216408910,5350,5340,5350,5340,1891
|
|
20241210,105200,1206310960,5330,5340,5340,5330,173
|
|
20241210,105100,1205387840,5350,5340,5350,5340,5
|
|
20241210,105000,1205361130,5340,5340,5340,5340,262
|
|
20241210,104900,1203962050,5350,5340,5350,5340,1994
|
|
20241210,104800,1193314070,5340,5340,5340,5340,0
|
|
20241210,104700,1193314070,5340,5330,5340,5330,31
|
|
20241210,104600,1193148830,5340,5340,5340,5340,0
|
|
20241210,104500,1193148830,5340,5350,5350,5340,227
|
|
20241210,104400,1191936640,5340,5340,5340,5340,262
|
|
20241210,104300,1190537560,5340,5350,5350,5340,267
|
|
20241210,104200,1189111600,5350,5350,5350,5350,0
|
|
20241210,104100,1189111600,5350,5340,5350,5340,132
|
|
20241210,104000,1188406690,5350,5340,5350,5340,875
|
|
20241210,103900,1183734180,5340,5340,5340,5340,1
|
|
20241210,103800,1183728840,5350,5330,5350,5330,3866
|
|
20241210,103700,1163090490,5330,5330,5330,5330,34
|
|
20241210,103600,1162909270,5330,5330,5330,5330,1460
|
|
20241210,103500,1155127470,5340,5320,5340,5320,1229
|
|
20241210,103400,1148581730,5330,5330,5330,5330,396
|
|
20241210,103300,1146471050,5340,5340,5340,5340,0
|
|
20241210,103200,1146471050,5340,5340,5340,5340,200
|
|
20241210,103100,1145403050,5340,5320,5340,5320,311
|
|
20241210,103000,1143742510,5350,5350,5350,5330,521
|
|
20241210,102900,1140965080,5340,5350,5360,5340,4962
|
|
20241210,102800,1114424020,5360,5350,5360,5350,4606
|
|
20241210,102700,1089781880,5350,5340,5350,5340,464
|
|
20241210,102600,1087304100,5350,5350,5350,5350,8
|
|
20241210,102500,1087261300,5350,5340,5350,5340,1404
|
|
20241210,102400,1079758920,5340,5340,5350,5340,344
|
|
20241210,102300,1077921580,5350,5350,5350,5350,2004
|
|
20241210,102200,1067200180,5350,5330,5350,5320,1012
|
|
20241210,102100,1061806360,5330,5330,5330,5320,547
|
|
20241210,102000,1058890890,5330,5330,5330,5330,154
|
|
20241210,101900,1058070070,5330,5320,5330,5320,4
|
|
20241210,101800,1058048780,5330,5330,5330,5330,0
|
|
20241210,101700,1058048780,5330,5330,5330,5330,50
|
|
20241210,101600,1057782280,5330,5330,5330,5330,1000
|
|
20241210,101500,1052452280,5330,5320,5330,5320,601
|
|
20241210,101400,1049254950,5330,5330,5330,5330,0
|
|
20241210,101300,1049254950,5330,5330,5330,5330,102
|
|
20241210,101200,1048711290,5330,5350,5350,5320,1813
|
|
20241210,101100,1039059160,5350,5330,5350,5330,433
|
|
20241210,101000,1036751250,5330,5330,5330,5310,262
|
|
20241210,100900,1035357790,5330,5320,5330,5320,1145
|
|
20241210,100800,1029264750,5320,5300,5320,5300,849
|
|
20241210,100700,1024756740,5310,5310,5310,5310,0
|
|
20241210,100600,1024756740,5310,5310,5310,5300,81
|
|
20241210,100500,1024327230,5300,5310,5310,5300,909
|
|
20241210,100400,1019509490,5310,5310,5310,5310,137
|
|
20241210,100300,1018782020,5310,5310,5310,5310,4
|
|
20241210,100200,1018760780,5310,5320,5320,5300,42
|
|
20241210,100100,1018538150,5310,5310,5310,5310,4
|
|
20241210,100000,1018516910,5310,5310,5310,5310,8
|
|
20241210,095900,1018474430,5280,5300,5300,5280,452
|
|
20241210,095800,1016078850,5300,5300,5300,5300,57
|
|
20241210,095700,1015776750,5310,5290,5310,5280,5714
|
|
20241210,095600,985502990,5310,5310,5310,5310,0
|
|
20241210,095500,985502990,5310,5310,5310,5310,1
|
|
20241210,095400,985497680,5280,5290,5290,5280,528
|
|
20241210,095300,982705560,5290,5300,5300,5290,1060
|
|
20241210,095200,977096270,5300,5320,5320,5300,2415
|
|
20241210,095100,964289210,5320,5320,5320,5320,0
|
|
20241210,095000,964289210,5320,5300,5320,5300,990
|
|
20241210,094900,959042050,5300,5300,5300,5300,2
|
|
20241210,094800,959031450,5300,5310,5310,5300,20
|
|
20241210,094700,958925430,5320,5290,5320,5270,13971
|
|
20241210,094600,884956080,5290,5300,5300,5290,791
|
|
20241210,094500,880771590,5300,5300,5300,5300,1766
|
|
20241210,094400,871411790,5310,5320,5320,5310,151
|
|
20241210,094300,870608530,5320,5290,5320,5280,5501
|
|
20241210,094200,841543160,5280,5280,5290,5280,146
|
|
20241210,094100,840771680,5290,5290,5290,5290,1001
|
|
20241210,094000,835476390,5290,5280,5290,5280,531
|
|
20241210,093900,832670960,5280,5300,5300,5280,6873
|
|
20241210,093800,796363920,5310,5310,5320,5310,789
|
|
20241210,093700,792174320,5290,5290,5290,5290,1086
|
|
20241210,093600,786429380,5300,5310,5310,5300,2646
|
|
20241210,093500,772403360,5310,5320,5330,5310,828
|
|
20241210,093400,767998240,5310,5310,5310,5310,121
|
|
20241210,093300,767355730,5310,5330,5330,5310,675
|
|
20241210,093200,763763420,5330,5350,5350,5330,637
|
|
20241210,093100,760366070,5350,5350,5350,5350,40
|
|
20241210,093000,760152070,5340,5320,5340,5320,2500
|
|
20241210,092900,746842070,5340,5340,5340,5340,101
|
|
20241210,092800,746302730,5340,5340,5340,5340,200
|
|
20241210,092700,745234730,5340,5340,5340,5340,80
|
|
20241210,092600,744807530,5340,5300,5340,5300,2076
|
|
20241210,092500,733743560,5300,5290,5320,5280,13279
|
|
20241210,092400,663498380,5290,5290,5290,5290,404
|
|
20241210,092300,661361220,5290,5320,5320,5290,598
|
|
20241210,092200,658185940,5330,5280,5330,5280,1482
|
|
20241210,092100,650328350,5280,5310,5310,5280,5933
|
|
20241210,092000,618873950,5330,5340,5340,5330,5420
|
|
20241210,091900,589983350,5340,5330,5340,5320,4633
|
|
20241210,091800,565287500,5330,5360,5360,5330,3253
|
|
20241210,091700,547886650,5360,5350,5360,5350,7247
|
|
20241210,091600,509114870,5360,5370,5370,5360,2662
|
|
20241210,091500,494831310,5370,5370,5380,5370,3559
|
|
20241210,091400,475716480,5380,5360,5380,5360,5020
|
|
20241210,091300,448786460,5370,5340,5370,5340,3841
|
|
20241210,091200,428229320,5340,5310,5360,5310,11776
|
|
20241210,091100,365391950,5320,5330,5330,5320,3081
|
|
20241210,091000,348989960,5320,5300,5350,5300,10255
|
|
20241210,090900,294406870,5300,5280,5320,5280,5747
|
|
20241210,090800,263949550,5280,5270,5280,5270,2609
|
|
20241210,090700,250179090,5260,5260,5260,5260,0
|
|
20241210,090600,250179090,5260,5290,5290,5240,3537
|
|
20241210,090500,231552810,5290,5270,5290,5270,628
|
|
20241210,090400,228230870,5270,5280,5310,5270,3076
|
|
20241210,090300,211929570,5280,5260,5300,5240,9901
|
|
20241210,090200,159536810,5220,5260,5270,5220,7448
|
|
20241210,090100,120423190,5280,5200,5290,5190,11595
|
|
20241210,090000,59498030,5280,5150,5280,5150,11480
|