684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,202100,897921770,5150,5150,5150,5150,24619
|
|
20241203,202000,897921770,5150,5150,5150,5150,0
|
|
20241203,201900,897921770,5150,5150,5150,5150,0
|
|
20241203,201800,897921770,5150,5150,5150,5150,0
|
|
20241203,201700,897921770,5150,5150,5150,5150,0
|
|
20241203,201600,897921770,5150,5150,5150,5150,0
|
|
20241203,201500,897921770,5150,5150,5150,5150,0
|
|
20241203,201400,897921770,5150,5150,5150,5150,0
|
|
20241203,201300,897921770,5150,5150,5150,5150,0
|
|
20241203,201200,897921770,5150,5150,5150,5150,0
|
|
20241203,201100,897921770,5150,5150,5150,5150,0
|
|
20241203,201000,897921770,5150,5150,5150,5150,0
|
|
20241203,200900,897921770,5150,5150,5150,5150,0
|
|
20241203,200800,897921770,5150,5150,5150,5150,0
|
|
20241203,200700,897921770,5150,5150,5150,5150,0
|
|
20241203,200600,897921770,5150,5150,5150,5150,0
|
|
20241203,200500,897921770,5150,5150,5150,5150,0
|
|
20241203,200400,897921770,5150,5150,5150,5150,0
|
|
20241203,200300,897921770,5150,5150,5150,5150,0
|
|
20241203,200200,897921770,5150,5150,5150,5150,0
|
|
20241203,200100,897921770,5150,5150,5150,5150,0
|
|
20241203,200000,897921770,5150,5150,5150,5150,0
|
|
20241203,195900,897921770,5150,5150,5150,5150,0
|
|
20241203,195800,897921770,5150,5150,5150,5150,0
|
|
20241203,195700,897921770,5150,5150,5150,5150,0
|
|
20241203,195600,897921770,5150,5150,5150,5150,0
|
|
20241203,195500,897921770,5150,5150,5150,5150,0
|
|
20241203,195400,897921770,5150,5150,5150,5150,0
|
|
20241203,195300,897921770,5150,5150,5150,5150,0
|
|
20241203,195200,897921770,5150,5150,5150,5150,0
|
|
20241203,195100,897921770,5150,5150,5150,5150,24619
|
|
20241203,195000,897921770,5150,5150,5150,5150,0
|
|
20241203,194900,897921770,5150,5150,5150,5150,0
|
|
20241203,194800,897921770,5150,5150,5150,5150,0
|
|
20241203,194700,897921770,5150,5150,5150,5150,0
|
|
20241203,194600,897921770,5150,5150,5150,5150,0
|
|
20241203,194500,897921770,5150,5150,5150,5150,0
|
|
20241203,194400,897921770,5150,5150,5150,5150,0
|
|
20241203,194300,897921770,5150,5150,5150,5150,0
|
|
20241203,194200,897921770,5150,5150,5150,5150,0
|
|
20241203,194100,897921770,5150,5150,5150,5150,0
|
|
20241203,194000,897921770,5150,5150,5150,5150,0
|
|
20241203,193900,897921770,5150,5150,5150,5150,0
|
|
20241203,193800,897921770,5150,5150,5150,5150,0
|
|
20241203,193700,897921770,5150,5150,5150,5150,0
|
|
20241203,193600,897921770,5150,5150,5150,5150,0
|
|
20241203,193500,897921770,5150,5150,5150,5150,0
|
|
20241203,193400,897921770,5150,5150,5150,5150,0
|
|
20241203,193300,897921770,5150,5150,5150,5150,0
|
|
20241203,193200,897921770,5150,5150,5150,5150,0
|
|
20241203,193100,897921770,5150,5150,5150,5150,0
|
|
20241203,193000,897921770,5150,5150,5150,5150,0
|
|
20241203,192900,897921770,5150,5150,5150,5150,0
|
|
20241203,192800,897921770,5150,5150,5150,5150,0
|
|
20241203,192700,897921770,5150,5150,5150,5150,0
|
|
20241203,192600,897921770,5150,5150,5150,5150,0
|
|
20241203,192500,897921770,5150,5150,5150,5150,0
|
|
20241203,192400,897921770,5150,5150,5150,5150,0
|
|
20241203,192300,897921770,5150,5150,5150,5150,0
|
|
20241203,192200,897921770,5150,5150,5150,5150,0
|
|
20241203,192100,897921770,5150,5150,5150,5150,24619
|
|
20241203,192000,897921770,5150,5150,5150,5150,0
|
|
20241203,191900,897921770,5150,5150,5150,5150,0
|
|
20241203,191800,897921770,5150,5150,5150,5150,0
|
|
20241203,191700,897921770,5150,5150,5150,5150,0
|
|
20241203,191600,897921770,5150,5150,5150,5150,0
|
|
20241203,191500,897921770,5150,5150,5150,5150,0
|
|
20241203,191400,897921770,5150,5150,5150,5150,0
|
|
20241203,191300,897921770,5150,5150,5150,5150,0
|
|
20241203,191200,897921770,5150,5150,5150,5150,0
|
|
20241203,191100,897921770,5150,5150,5150,5150,0
|
|
20241203,191000,897921770,5150,5150,5150,5150,0
|
|
20241203,190900,897921770,5150,5150,5150,5150,0
|
|
20241203,190800,897921770,5150,5150,5150,5150,0
|
|
20241203,190700,897921770,5150,5150,5150,5150,0
|
|
20241203,190600,897921770,5150,5150,5150,5150,0
|
|
20241203,190500,897921770,5150,5150,5150,5150,0
|
|
20241203,190400,897921770,5150,5150,5150,5150,0
|
|
20241203,190300,897921770,5150,5150,5150,5150,0
|
|
20241203,190200,897921770,5150,5150,5150,5150,0
|
|
20241203,190100,897921770,5150,5150,5150,5150,0
|
|
20241203,190000,897921770,5150,5150,5150,5150,0
|
|
20241203,185900,897921770,5150,5150,5150,5150,0
|
|
20241203,185800,897921770,5150,5150,5150,5150,0
|
|
20241203,185700,897921770,5150,5150,5150,5150,0
|
|
20241203,185600,897921770,5150,5150,5150,5150,0
|
|
20241203,185500,897921770,5150,5150,5150,5150,0
|
|
20241203,185400,897921770,5150,5150,5150,5150,0
|
|
20241203,185300,897921770,5150,5150,5150,5150,0
|
|
20241203,185200,897921770,5150,5150,5150,5150,0
|
|
20241203,185100,897921770,5150,5150,5150,5150,24619
|
|
20241203,185000,897921770,5150,5150,5150,5150,0
|
|
20241203,184900,897921770,5150,5150,5150,5150,0
|
|
20241203,184800,897921770,5150,5150,5150,5150,0
|
|
20241203,184700,897921770,5150,5150,5150,5150,0
|
|
20241203,184600,897921770,5150,5150,5150,5150,0
|
|
20241203,184500,897921770,5150,5150,5150,5150,0
|
|
20241203,184400,897921770,5150,5150,5150,5150,0
|
|
20241203,184300,897921770,5150,5150,5150,5150,0
|
|
20241203,184200,897921770,5150,5150,5150,5150,0
|
|
20241203,184100,897921770,5150,5150,5150,5150,0
|
|
20241203,184000,897921770,5150,5150,5150,5150,0
|
|
20241203,183900,897921770,5150,5150,5150,5150,0
|
|
20241203,183800,897921770,5150,5150,5150,5150,0
|
|
20241203,183700,897921770,5150,5150,5150,5150,0
|
|
20241203,183600,897921770,5150,5150,5150,5150,0
|
|
20241203,183500,897921770,5150,5150,5150,5150,0
|
|
20241203,183400,897921770,5150,5150,5150,5150,0
|
|
20241203,183300,897921770,5150,5150,5150,5150,0
|
|
20241203,183200,897921770,5150,5150,5150,5150,0
|
|
20241203,183100,897921770,5150,5150,5150,5150,0
|
|
20241203,183000,897921770,5150,5150,5150,5150,0
|
|
20241203,182900,897921770,5150,5150,5150,5150,0
|
|
20241203,182800,897921770,5150,5150,5150,5150,0
|
|
20241203,182700,897921770,5150,5150,5150,5150,0
|
|
20241203,182600,897921770,5150,5150,5150,5150,0
|
|
20241203,182500,897921770,5150,5150,5150,5150,0
|
|
20241203,182400,897921770,5150,5150,5150,5150,0
|
|
20241203,182300,897921770,5150,5150,5150,5150,0
|
|
20241203,182200,897921770,5150,5150,5150,5150,0
|
|
20241203,182100,897921770,5150,5150,5150,5150,24619
|
|
20241203,182000,897921770,5150,5150,5150,5150,0
|
|
20241203,181900,897921770,5150,5150,5150,5150,0
|
|
20241203,181800,897921770,5150,5150,5150,5150,0
|
|
20241203,181700,897921770,5150,5150,5150,5150,0
|
|
20241203,181600,897921770,5150,5150,5150,5150,0
|
|
20241203,181500,897921770,5150,5150,5150,5150,0
|
|
20241203,181400,897921770,5150,5150,5150,5150,0
|
|
20241203,181300,897921770,5150,5150,5150,5150,0
|
|
20241203,181200,897921770,5150,5150,5150,5150,0
|
|
20241203,181100,897921770,5150,5150,5150,5150,0
|
|
20241203,181000,897921770,5150,5150,5150,5150,0
|
|
20241203,180900,897921770,5150,5150,5150,5150,0
|
|
20241203,180800,897921770,5150,5150,5150,5150,0
|
|
20241203,180700,897921770,5150,5150,5150,5150,0
|
|
20241203,180600,897921770,5150,5150,5150,5150,0
|
|
20241203,180500,897921770,5150,5150,5150,5150,0
|
|
20241203,180400,897921770,5150,5150,5150,5150,0
|
|
20241203,180300,897921770,5150,5150,5150,5150,0
|
|
20241203,180200,897921770,5150,5150,5150,5150,0
|
|
20241203,180100,897921770,5150,5150,5150,5150,0
|
|
20241203,180000,897921770,5150,5150,5150,5150,0
|
|
20241203,175900,897921770,5150,5150,5150,5150,0
|
|
20241203,175800,897921770,5150,5150,5150,5150,0
|
|
20241203,175700,897921770,5150,5150,5150,5150,0
|
|
20241203,175600,897921770,5150,5150,5150,5150,0
|
|
20241203,175500,897921770,5150,5150,5150,5150,0
|
|
20241203,175400,897921770,5150,5150,5150,5150,0
|
|
20241203,175300,897921770,5150,5150,5150,5150,0
|
|
20241203,175200,897921770,5150,5150,5150,5150,0
|
|
20241203,175100,897921770,5150,5150,5150,5150,24619
|
|
20241203,175000,897921770,5150,5150,5150,5150,0
|
|
20241203,174900,897921770,5150,5150,5150,5150,0
|
|
20241203,174800,897921770,5150,5150,5150,5150,0
|
|
20241203,174700,897921770,5150,5150,5150,5150,0
|
|
20241203,174600,897921770,5150,5150,5150,5150,0
|
|
20241203,174500,897921770,5150,5150,5150,5150,0
|
|
20241203,174400,897921770,5150,5150,5150,5150,0
|
|
20241203,174300,897921770,5150,5150,5150,5150,0
|
|
20241203,174200,897921770,5150,5150,5150,5150,0
|
|
20241203,174100,897921770,5150,5150,5150,5150,0
|
|
20241203,174000,897921770,5150,5150,5150,5150,0
|
|
20241203,173900,897921770,5150,5150,5150,5150,0
|
|
20241203,173800,897921770,5150,5150,5150,5150,0
|
|
20241203,173700,897921770,5150,5150,5150,5150,0
|
|
20241203,173600,897921770,5150,5150,5150,5150,0
|
|
20241203,173500,897921770,5150,5150,5150,5150,0
|
|
20241203,173400,897921770,5150,5150,5150,5150,0
|
|
20241203,173300,897921770,5150,5150,5150,5150,0
|
|
20241203,173200,897921770,5150,5150,5150,5150,0
|
|
20241203,173100,897921770,5150,5150,5150,5150,0
|
|
20241203,173000,897921770,5150,5150,5150,5150,0
|
|
20241203,172900,897921770,5150,5150,5150,5150,0
|
|
20241203,172800,897921770,5150,5150,5150,5150,0
|
|
20241203,172700,897921770,5150,5150,5150,5150,0
|
|
20241203,172600,897921770,5150,5150,5150,5150,0
|
|
20241203,172500,897921770,5150,5150,5150,5150,0
|
|
20241203,172400,897921770,5150,5150,5150,5150,0
|
|
20241203,172300,897921770,5150,5150,5150,5150,0
|
|
20241203,172200,897921770,5150,5150,5150,5150,0
|
|
20241203,172100,897921770,5150,5150,5150,5150,24619
|
|
20241203,172000,897921770,5150,5150,5150,5150,0
|
|
20241203,171900,897921770,5150,5150,5150,5150,0
|
|
20241203,171800,897921770,5150,5150,5150,5150,0
|
|
20241203,171700,897921770,5150,5150,5150,5150,0
|
|
20241203,171600,897921770,5150,5150,5150,5150,0
|
|
20241203,171500,897921770,5150,5150,5150,5150,0
|
|
20241203,171400,897921770,5150,5150,5150,5150,0
|
|
20241203,171300,897921770,5150,5150,5150,5150,0
|
|
20241203,171200,897921770,5150,5150,5150,5150,0
|
|
20241203,171100,897921770,5150,5150,5150,5150,0
|
|
20241203,171000,897921770,5150,5150,5150,5150,0
|
|
20241203,170900,897921770,5150,5150,5150,5150,0
|
|
20241203,170800,897921770,5150,5150,5150,5150,0
|
|
20241203,170700,897921770,5150,5150,5150,5150,0
|
|
20241203,170600,897921770,5150,5150,5150,5150,0
|
|
20241203,170500,897921770,5150,5150,5150,5150,0
|
|
20241203,170400,897921770,5150,5150,5150,5150,0
|
|
20241203,170300,897921770,5150,5150,5150,5150,0
|
|
20241203,170200,897921770,5150,5150,5150,5150,0
|
|
20241203,170100,897921770,5150,5150,5150,5150,0
|
|
20241203,170000,897921770,5150,5150,5150,5150,0
|
|
20241203,165900,897921770,5150,5150,5150,5150,0
|
|
20241203,165800,897921770,5150,5150,5150,5150,0
|
|
20241203,165700,897921770,5150,5150,5150,5150,0
|
|
20241203,165600,897921770,5150,5150,5150,5150,0
|
|
20241203,165500,897921770,5150,5150,5150,5150,0
|
|
20241203,165400,897921770,5150,5150,5150,5150,0
|
|
20241203,165300,897921770,5150,5150,5150,5150,0
|
|
20241203,165200,897921770,5150,5150,5150,5150,0
|
|
20241203,165100,897921770,5150,5150,5150,5150,24619
|
|
20241203,165000,897921770,5150,5150,5150,5150,0
|
|
20241203,164900,897921770,5150,5150,5150,5150,0
|
|
20241203,164800,897921770,5150,5150,5150,5150,0
|
|
20241203,164700,897921770,5150,5150,5150,5150,0
|
|
20241203,164600,897921770,5150,5150,5150,5150,0
|
|
20241203,164500,897921770,5150,5150,5150,5150,0
|
|
20241203,164400,897921770,5150,5150,5150,5150,0
|
|
20241203,164300,897921770,5150,5150,5150,5150,0
|
|
20241203,164200,897921770,5150,5150,5150,5150,0
|
|
20241203,164100,897921770,5150,5150,5150,5150,0
|
|
20241203,164000,897921770,5150,5150,5150,5150,0
|
|
20241203,163900,897921770,5150,5150,5150,5150,0
|
|
20241203,163800,897921770,5150,5150,5150,5150,0
|
|
20241203,163700,897921770,5150,5150,5150,5150,0
|
|
20241203,163600,897921770,5150,5150,5150,5150,0
|
|
20241203,163500,897921770,5150,5150,5150,5150,0
|
|
20241203,163400,897921770,5150,5150,5150,5150,0
|
|
20241203,163300,897921770,5150,5150,5150,5150,0
|
|
20241203,163200,897921770,5150,5150,5150,5150,0
|
|
20241203,163100,897921770,5150,5150,5150,5150,0
|
|
20241203,163000,897921770,5150,5150,5150,5150,0
|
|
20241203,162900,897921770,5150,5150,5150,5150,0
|
|
20241203,162800,897921770,5150,5150,5150,5150,0
|
|
20241203,162700,897921770,5150,5150,5150,5150,0
|
|
20241203,162600,897921770,5150,5150,5150,5150,0
|
|
20241203,162500,897921770,5150,5150,5150,5150,0
|
|
20241203,162400,897921770,5150,5150,5150,5150,0
|
|
20241203,162300,897921770,5150,5150,5150,5150,0
|
|
20241203,162200,897921770,5150,5150,5150,5150,0
|
|
20241203,162100,897921770,5150,5150,5150,5150,24619
|
|
20241203,162000,897921770,5150,5150,5150,5150,0
|
|
20241203,161900,897921770,5150,5150,5150,5150,0
|
|
20241203,161800,897921770,5150,5150,5150,5150,0
|
|
20241203,161700,897921770,5150,5150,5150,5150,0
|
|
20241203,161600,897921770,5150,5150,5150,5150,0
|
|
20241203,161500,897921770,5150,5150,5150,5150,0
|
|
20241203,161400,897921770,5150,5150,5150,5150,0
|
|
20241203,161300,897921770,5150,5150,5150,5150,0
|
|
20241203,161200,897921770,5150,5150,5150,5150,0
|
|
20241203,161100,897921770,5150,5150,5150,5150,0
|
|
20241203,161000,897921770,5150,5150,5150,5150,0
|
|
20241203,160900,897921770,5150,5150,5150,5150,0
|
|
20241203,160800,897921770,5150,5150,5150,5150,0
|
|
20241203,160700,897921770,5150,5150,5150,5150,0
|
|
20241203,160600,897921770,5150,5150,5150,5150,0
|
|
20241203,160500,897921770,5150,5150,5150,5150,0
|
|
20241203,160400,897921770,5150,5150,5150,5150,0
|
|
20241203,160300,897921770,5150,5150,5150,5150,0
|
|
20241203,160200,897921770,5150,5150,5150,5150,0
|
|
20241203,160100,897921770,5150,5150,5150,5150,0
|
|
20241203,160000,897921770,5150,5150,5150,5150,0
|
|
20241203,155900,897921770,5150,5150,5150,5150,0
|
|
20241203,155800,897921770,5150,5150,5150,5150,0
|
|
20241203,155700,897921770,5150,5150,5150,5150,0
|
|
20241203,155600,897921770,5150,5150,5150,5150,0
|
|
20241203,155500,897921770,5150,5150,5150,5150,0
|
|
20241203,155400,897921770,5150,5150,5150,5150,0
|
|
20241203,155300,897921770,5150,5150,5150,5150,0
|
|
20241203,155200,897921770,5150,5150,5150,5150,0
|
|
20241203,155100,897921770,5150,5150,5150,5150,24619
|
|
20241203,155000,897921770,5150,5150,5150,5150,0
|
|
20241203,154900,897921770,5150,5150,5150,5150,0
|
|
20241203,154800,897921770,5150,5150,5150,5150,0
|
|
20241203,154700,897921770,5150,5150,5150,5150,0
|
|
20241203,154600,897921770,5150,5150,5150,5150,0
|
|
20241203,154500,897921770,5150,5150,5150,5150,0
|
|
20241203,154400,897921770,5150,5150,5150,5150,0
|
|
20241203,154300,897921770,5150,5150,5150,5150,0
|
|
20241203,154200,897921770,5150,5150,5150,5150,0
|
|
20241203,154100,897921770,5150,5150,5150,5150,0
|
|
20241203,154000,897921770,5150,5150,5150,5150,0
|
|
20241203,153900,897921770,5150,5150,5150,5150,0
|
|
20241203,153800,897921770,5150,5150,5150,5150,0
|
|
20241203,153700,897921770,5150,5150,5150,5150,0
|
|
20241203,153600,897921770,5150,5150,5150,5150,0
|
|
20241203,153500,897921770,5150,5150,5150,5150,0
|
|
20241203,153400,897921770,5150,5150,5150,5150,0
|
|
20241203,153300,897921770,5150,5150,5150,5150,0
|
|
20241203,153200,897921770,5150,5150,5150,5150,0
|
|
20241203,153100,897921770,5150,5150,5150,5150,0
|
|
20241203,153000,897921770,5150,5150,5150,5150,24619
|
|
20241203,152900,771133920,5100,5100,5100,5100,0
|
|
20241203,152800,771133920,5100,5100,5100,5100,0
|
|
20241203,152700,771133920,5100,5100,5100,5100,0
|
|
20241203,152600,771133920,5100,5100,5100,5100,0
|
|
20241203,152500,771133920,5100,5100,5100,5100,0
|
|
20241203,152400,771133920,5100,5100,5100,5100,0
|
|
20241203,152300,771133920,5100,5100,5100,5100,0
|
|
20241203,152200,771133920,5100,5100,5100,5100,0
|
|
20241203,152100,771133920,5100,5100,5100,5100,0
|
|
20241203,152000,771133920,5100,5100,5100,5100,0
|
|
20241203,151900,771133920,5100,5110,5110,5090,1114
|
|
20241203,151800,765456670,5100,5110,5110,5100,295
|
|
20241203,151700,763952050,5110,5100,5110,5100,331
|
|
20241203,151600,762263890,5110,5100,5110,5090,3714
|
|
20241203,151500,743331370,5090,5090,5100,5090,250
|
|
20241203,151400,742056760,5100,5100,5100,5100,158
|
|
20241203,151300,741250960,5100,5090,5100,5080,647
|
|
20241203,151200,737957120,5090,5090,5090,5090,0
|
|
20241203,151100,737957120,5090,5090,5090,5090,10
|
|
20241203,151000,737906220,5090,5080,5090,5080,51
|
|
20241203,150900,737647130,5090,5080,5090,5080,581
|
|
20241203,150800,734693980,5090,5090,5090,5080,187
|
|
20241203,150700,733742160,5090,5100,5100,5090,473
|
|
20241203,150600,731333350,5100,5100,5100,5100,121
|
|
20241203,150500,730716250,5090,5090,5100,5090,22
|
|
20241203,150400,730604160,5100,5100,5100,5100,10
|
|
20241203,150300,730553160,5100,5100,5100,5090,231
|
|
20241203,150200,729375570,5090,5090,5090,5090,81
|
|
20241203,150100,728963280,5090,5100,5100,5090,227
|
|
20241203,150000,727807740,5090,5090,5100,5090,554
|
|
20241203,145900,724987720,5100,5090,5100,5080,659
|
|
20241203,145800,721633660,5100,5090,5100,5090,36
|
|
20241203,145700,721450240,5100,5100,5100,5090,75
|
|
20241203,145600,721068160,5090,5100,5100,5090,2258
|
|
20241203,145500,709572910,5090,5100,5100,5090,189
|
|
20241203,145400,708609750,5090,5100,5100,5090,1058
|
|
20241203,145300,703217120,5100,5090,5100,5090,66
|
|
20241203,145200,702880980,5100,5090,5100,5090,392
|
|
20241203,145100,700883900,5090,5100,5100,5090,110
|
|
20241203,145000,700323440,5090,5090,5100,5090,107
|
|
20241203,144900,699778650,5100,5090,5100,5080,716
|
|
20241203,144800,696133580,5090,5080,5090,5080,58
|
|
20241203,144700,695838790,5090,5080,5090,5080,29
|
|
20241203,144600,695691360,5090,5090,5090,5080,382
|
|
20241203,144500,693750370,5080,5090,5090,5070,172
|
|
20241203,144400,692877030,5080,5080,5080,5080,155
|
|
20241203,144300,692089630,5090,5080,5090,5060,1523
|
|
20241203,144200,684371080,5080,5080,5090,5070,356
|
|
20241203,144100,682562660,5090,5080,5090,5080,271
|
|
20241203,144000,681185960,5080,5080,5090,5080,44
|
|
20241203,143900,680962350,5090,5080,5090,5080,218
|
|
20241203,143800,679854710,5080,5090,5090,5080,549
|
|
20241203,143700,677060730,5100,5100,5100,5090,442
|
|
20241203,143600,674807250,5100,5090,5100,5090,1571
|
|
20241203,143500,666810600,5100,5100,5100,5090,263
|
|
20241203,143400,665469740,5090,5090,5100,5090,251
|
|
20241203,143300,664191840,5100,5090,5100,5090,19
|
|
20241203,143200,664095120,5100,5100,5100,5090,97
|
|
20241203,143100,663601120,5100,5100,5100,5090,327
|
|
20241203,143000,661933890,5090,5090,5100,5090,241
|
|
20241203,142900,660705850,5100,5090,5100,5090,37
|
|
20241203,142800,660517320,5100,5080,5100,5080,4330
|
|
20241203,142700,638475040,5090,5080,5090,5080,33
|
|
20241203,142600,638307250,5090,5090,5090,5080,152
|
|
20241203,142500,637534870,5080,5080,5090,5080,633
|
|
20241203,142400,634319080,5090,5090,5090,5080,83
|
|
20241203,142300,633897040,5080,5090,5090,5080,221
|
|
20241203,142200,632772640,5090,5080,5090,5080,233
|
|
20241203,142100,631587740,5090,5090,5090,5080,128
|
|
20241203,142000,630936310,5090,5090,5090,5080,53
|
|
20241203,141900,630666630,5090,5080,5090,5080,81
|
|
20241203,141800,630254830,5090,5090,5090,5090,0
|
|
20241203,141700,630254830,5090,5090,5090,5080,601
|
|
20241203,141600,627197740,5090,5090,5090,5080,373
|
|
20241203,141500,625299870,5090,5080,5090,5080,47
|
|
20241203,141400,625061000,5080,5090,5090,5080,415
|
|
20241203,141300,622950790,5090,5090,5090,5090,20
|
|
20241203,141200,622848990,5080,5080,5090,5080,226
|
|
20241203,141100,621700870,5090,5090,5090,5090,1464
|
|
20241203,141000,614249110,5090,5090,5090,5090,138
|
|
20241203,140900,613546690,5080,5080,5090,5080,3941
|
|
20241203,140800,593520310,5060,5060,5060,5060,5
|
|
20241203,140700,593495010,5070,5080,5080,5070,178
|
|
20241203,140600,592590780,5080,5050,5080,5050,3705
|
|
20241203,140500,573825930,5050,5050,5050,5050,15
|
|
20241203,140400,573750180,5050,5040,5060,5040,164
|
|
20241203,140300,572920870,5060,5060,5060,5060,0
|
|
20241203,140200,572920870,5060,5050,5060,5050,440
|
|
20241203,140100,570697720,5050,5050,5050,5050,0
|
|
20241203,140000,570697720,5050,5050,5050,5040,162
|
|
20241203,135900,569880120,5050,5040,5050,5040,32
|
|
20241203,135800,569718830,5050,5050,5050,5040,255
|
|
20241203,135700,568433160,5040,5040,5040,5040,9
|
|
20241203,135600,568387800,5050,5050,5050,5050,179
|
|
20241203,135500,567483850,5050,5050,5050,5050,80
|
|
20241203,135400,567079850,5050,5050,5050,5050,160
|
|
20241203,135300,566271850,5050,5050,5050,5050,0
|
|
20241203,135200,566271850,5050,5060,5060,5040,32
|
|
20241203,135100,566110120,5050,5050,5050,5050,1049
|
|
20241203,135000,560812670,5050,5050,5050,5050,31
|
|
20241203,134900,560656120,5040,5040,5040,5040,500
|
|
20241203,134800,558136120,5050,5050,5050,5050,1
|
|
20241203,134700,558131070,5060,5040,5060,5040,5500
|
|
20241203,134600,530354750,5030,5030,5030,5030,1
|
|
20241203,134500,530349720,5040,5040,5040,5040,165
|
|
20241203,134400,529518120,5040,5030,5040,5030,524
|
|
20241203,134300,526882160,5040,5040,5040,5040,400
|
|
20241203,134200,524866160,5040,5040,5040,5040,15
|
|
20241203,134100,524790560,5030,5030,5030,5030,615
|
|
20241203,134000,521697110,5020,5030,5030,5020,103
|
|
20241203,133900,521179050,5020,5020,5020,5020,15
|
|
20241203,133800,521103750,5030,5030,5030,5030,20
|
|
20241203,133700,521003150,5030,5030,5030,5030,122
|
|
20241203,133600,520389490,5020,5020,5020,5020,100
|
|
20241203,133500,519887490,5030,5030,5030,5030,117
|
|
20241203,133400,519298980,5030,5030,5030,5030,32
|
|
20241203,133300,519138020,5020,5020,5020,5020,62
|
|
20241203,133200,518826780,5030,5030,5030,5030,99
|
|
20241203,133100,518328810,5030,5020,5030,5020,121
|
|
20241203,133000,517720220,5030,5030,5030,5030,803
|
|
20241203,132900,513681130,5030,5030,5030,5030,136
|
|
20241203,132800,512997050,5030,5030,5030,5030,160
|
|
20241203,132700,512192250,5030,5030,5030,5030,72
|
|
20241203,132600,511830090,5030,5030,5030,5030,6
|
|
20241203,132500,511799910,5030,5030,5030,5030,8
|
|
20241203,132400,511759670,5020,5030,5030,5020,1935
|
|
20241203,132300,502026660,5030,5030,5030,5030,307
|
|
20241203,132200,500482450,5040,5050,5050,5030,9
|
|
20241203,132100,500437140,5040,5050,5050,5040,1458
|
|
20241203,132000,493087690,5040,5040,5040,5040,7
|
|
20241203,131900,493052410,5040,5050,5050,5040,341
|
|
20241203,131800,491332670,5040,5040,5040,5040,4
|
|
20241203,131700,491312510,5050,5050,5050,5040,108
|
|
20241203,131600,490767130,5050,5040,5050,5040,3
|
|
20241203,131500,490752000,5050,5040,5050,5040,28
|
|
20241203,131400,490610780,5050,5050,5050,5040,232
|
|
20241203,131300,489439250,5040,5040,5040,5040,7
|
|
20241203,131200,489403970,5050,5040,5050,5040,405
|
|
20241203,131100,487361950,5050,5040,5050,5040,18
|
|
20241203,131000,487271220,5050,5040,5050,5040,161
|
|
20241203,130900,486458240,5050,5040,5050,5040,36
|
|
20241203,130800,486276520,5040,5040,5050,5040,124
|
|
20241203,130700,485650410,5050,5040,5050,5040,1055
|
|
20241203,130600,480331140,5040,5040,5040,5030,1320
|
|
20241203,130500,473678400,5040,5030,5040,5030,177
|
|
20241203,130400,472786410,5040,5040,5040,5030,185
|
|
20241203,130300,471854030,5040,5040,5040,5040,1
|
|
20241203,130200,471848990,5040,5030,5040,5030,102
|
|
20241203,130100,471335910,5030,5030,5040,5030,122
|
|
20241203,130000,470722230,5030,5030,5030,5030,0
|
|
20241203,125900,470722230,5030,5030,5030,5030,10
|
|
20241203,125800,470671930,5040,5040,5040,5040,0
|
|
20241203,125700,470671930,5040,5030,5040,5030,29
|
|
20241203,125600,470525910,5040,5040,5040,5040,0
|
|
20241203,125500,470525910,5040,5040,5040,5030,474
|
|
20241203,125400,468137010,5040,5030,5040,5030,154
|
|
20241203,125300,467362220,5030,5030,5030,5030,11
|
|
20241203,125200,467306890,5030,5030,5040,5030,170
|
|
20241203,125100,466451640,5040,5030,5040,5030,1900
|
|
20241203,125000,456888630,5020,5030,5030,5020,1000
|
|
20241203,124900,451865970,5030,5040,5040,5030,400
|
|
20241203,124800,449852970,5030,5030,5030,5030,23
|
|
20241203,124700,449737280,5040,5040,5040,5030,1531
|
|
20241203,124600,442023740,5030,5030,5030,5030,0
|
|
20241203,124500,442023740,5030,5020,5030,5020,971
|
|
20241203,124400,437139770,5030,5030,5030,5030,102
|
|
20241203,124300,436626710,5030,5030,5030,5030,0
|
|
20241203,124200,436626710,5030,5030,5030,5030,173
|
|
20241203,124100,435756520,5030,5030,5040,5030,933
|
|
20241203,124000,431063230,5030,5030,5030,5030,365
|
|
20241203,123900,429227280,5030,5030,5030,5020,779
|
|
20241203,123800,425309320,5030,5030,5030,5030,290
|
|
20241203,123700,423850620,5020,5030,5030,5020,109
|
|
20241203,123600,423302540,5030,5020,5030,5020,105
|
|
20241203,123500,422774490,5020,5020,5020,5020,13
|
|
20241203,123400,422709230,5020,5020,5020,5020,6
|
|
20241203,123300,422679110,5020,5020,5020,5020,7
|
|
20241203,123200,422643970,5020,5030,5030,5020,52
|
|
20241203,123100,422382530,5030,5030,5030,5030,15
|
|
20241203,123000,422307080,5030,5020,5030,5020,16
|
|
20241203,122900,422226610,5030,5030,5030,5030,0
|
|
20241203,122800,422226610,5030,5030,5030,5030,70
|
|
20241203,122700,421874510,5030,5030,5030,5030,30
|
|
20241203,122600,421723610,5030,5030,5030,5030,40
|
|
20241203,122500,421522410,5030,5030,5030,5030,0
|
|
20241203,122400,421522410,5030,5030,5030,5030,0
|
|
20241203,122300,421522410,5030,5030,5030,5030,123
|
|
20241203,122200,420903720,5020,5030,5030,5020,15
|
|
20241203,122100,420828320,5020,5020,5020,5020,7
|
|
20241203,122000,420793180,5030,5030,5030,5030,160
|
|
20241203,121900,419988380,5030,5020,5030,5020,42
|
|
20241203,121800,419777390,5030,5030,5030,5030,208
|
|
20241203,121700,418731150,5020,5020,5020,5020,0
|
|
20241203,121600,418731150,5020,5020,5020,5020,1
|
|
20241203,121500,418726130,5030,5020,5030,5020,239
|
|
20241203,121400,417524960,5030,5030,5030,5030,1
|
|
20241203,121300,417519930,5030,5030,5030,5030,766
|
|
20241203,121200,413666950,5030,5030,5030,5030,118
|
|
20241203,121100,413073410,5020,5020,5020,5020,0
|
|
20241203,121000,413073410,5020,5020,5020,5020,1
|
|
20241203,120900,413068390,5020,5020,5020,5020,43
|
|
20241203,120800,412852530,5020,5020,5020,5020,0
|
|
20241203,120700,412852530,5020,5020,5020,5020,396
|
|
20241203,120600,410864610,5030,5030,5030,5030,15
|
|
20241203,120500,410789160,5010,5010,5010,5010,0
|
|
20241203,120400,410789160,5010,5010,5010,5010,0
|
|
20241203,120300,410789160,5010,5020,5020,5010,327
|
|
20241203,120200,409148070,5020,5030,5030,5020,613
|
|
20241203,120100,406067320,5030,5010,5030,5000,4266
|
|
20241203,120000,384684260,5000,5000,5000,5000,500
|
|
20241203,115900,382184260,5010,5010,5010,5010,89
|
|
20241203,115800,381738370,5000,5000,5000,5000,0
|
|
20241203,115700,381738370,5000,5000,5000,5000,2039
|
|
20241203,115600,371543370,5010,5010,5010,5010,10
|
|
20241203,115500,371493270,5010,5010,5010,5010,100
|
|
20241203,115400,370992270,5010,5010,5010,5010,1
|
|
20241203,115300,370987260,5000,5010,5010,5000,61
|
|
20241203,115200,370682100,5010,5010,5010,5010,0
|
|
20241203,115100,370682100,5010,5010,5010,5010,188
|
|
20241203,115000,369740220,5000,5010,5010,5000,158
|
|
20241203,114900,368949640,5000,5000,5000,5000,100
|
|
20241203,114800,368449640,5010,5010,5010,5010,61
|
|
20241203,114700,368144030,5000,5010,5010,5000,574
|
|
20241203,114600,365268970,5010,5010,5010,5010,48
|
|
20241203,114500,365028490,5010,5010,5010,5010,98
|
|
20241203,114400,364537510,5010,5010,5010,5010,98
|
|
20241203,114300,364046530,5000,5000,5000,5000,144
|
|
20241203,114200,363326530,5000,5000,5000,5000,0
|
|
20241203,114100,363326530,5000,5000,5000,5000,83
|
|
20241203,114000,362911530,5000,5000,5000,5000,0
|
|
20241203,113900,362911530,5000,5000,5000,5000,0
|
|
20241203,113800,362911530,5000,5000,5000,5000,2
|
|
20241203,113700,362901530,5000,5010,5010,5000,536
|
|
20241203,113600,360221430,5010,5010,5010,5010,139
|
|
20241203,113500,359525040,5010,5010,5010,5010,10
|
|
20241203,113400,359474940,5010,5000,5010,5000,105
|
|
20241203,113300,358949790,5000,5000,5000,5000,0
|
|
20241203,113200,358949790,5000,5000,5000,5000,300
|
|
20241203,113100,357449790,5000,5000,5000,5000,133
|
|
20241203,113000,356784790,5000,4995,5000,4995,235
|
|
20241203,112900,355610890,4995,4995,4995,4995,100
|
|
20241203,112800,355111390,4995,4995,4995,4995,356
|
|
20241203,112700,353333170,5000,5000,5000,5000,11
|
|
20241203,112600,353278170,4995,4995,4995,4995,113
|
|
20241203,112500,352713735,4995,4990,4995,4990,130
|
|
20241203,112400,352064535,4995,4995,4995,4995,371
|
|
20241203,112300,350211390,5000,4995,5000,4995,212
|
|
20241203,112200,349152390,5000,5000,5000,5000,0
|
|
20241203,112100,349152390,5000,4995,5000,4995,73
|
|
20241203,112000,348787480,5000,5000,5000,4995,82
|
|
20241203,111900,348377620,4995,5000,5000,4995,27
|
|
20241203,111800,348242675,5000,5000,5000,5000,69
|
|
20241203,111700,347897675,4995,4995,4995,4995,10
|
|
20241203,111600,347847725,5000,4995,5000,4995,103
|
|
20241203,111500,347332775,5000,5000,5000,5000,0
|
|
20241203,111400,347332775,5000,5000,5000,5000,0
|
|
20241203,111300,347332775,5000,5000,5000,5000,60
|
|
20241203,111200,347032775,5000,5000,5000,5000,15
|
|
20241203,111100,346957775,5000,5000,5000,5000,0
|
|
20241203,111000,346957775,5000,5000,5000,5000,147
|
|
20241203,110900,346222775,5000,5000,5000,5000,0
|
|
20241203,110800,346222775,5000,4995,5000,4995,50
|
|
20241203,110700,345973015,4995,5000,5000,4995,317
|
|
20241203,110600,344389380,4995,5000,5000,4995,230
|
|
20241203,110500,343240475,5000,5000,5000,5000,15
|
|
20241203,110400,343165475,5000,5000,5000,4995,262
|
|
20241203,110300,341856460,5000,5000,5010,5000,522
|
|
20241203,110200,339245300,5000,5000,5000,5000,0
|
|
20241203,110100,339245300,5000,5000,5000,5000,257
|
|
20241203,110000,337960300,5010,5010,5010,5010,0
|
|
20241203,105900,337960300,5010,5000,5010,5000,698
|
|
20241203,105800,334467320,5000,5000,5000,5000,0
|
|
20241203,105700,334467320,5000,5010,5010,5000,110
|
|
20241203,105600,333917220,5000,5000,5000,5000,0
|
|
20241203,105500,333917220,5000,5000,5000,5000,407
|
|
20241203,105400,331882220,5010,5010,5010,5010,0
|
|
20241203,105300,331882220,5010,5000,5010,5000,840
|
|
20241203,105200,327680600,5010,5010,5010,5010,0
|
|
20241203,105100,327680600,5010,5010,5010,5010,256
|
|
20241203,105000,326398040,5010,5010,5010,5010,100
|
|
20241203,104900,325897040,5010,5010,5010,5010,138
|
|
20241203,104800,325205660,5010,5010,5010,5010,346
|
|
20241203,104700,323472200,5010,5010,5010,5010,0
|
|
20241203,104600,323472200,5010,5000,5010,5000,169
|
|
20241203,104500,322626010,5000,5000,5000,5000,45
|
|
20241203,104400,322401010,5000,5000,5000,5000,429
|
|
20241203,104300,320256010,5000,5010,5010,5000,429
|
|
20241203,104200,318110710,5010,5000,5010,5000,131
|
|
20241203,104100,317455410,5010,5010,5010,5010,0
|
|
20241203,104000,317455410,5010,5010,5010,5010,2
|
|
20241203,103900,317445390,5010,5010,5010,5010,155
|
|
20241203,103800,316668840,5010,5010,5010,5010,100
|
|
20241203,103700,316167840,5010,5010,5010,5010,121
|
|
20241203,103600,315561630,5000,5000,5000,5000,601
|
|
20241203,103500,312556630,5000,5000,5000,5000,0
|
|
20241203,103400,312556630,5000,4995,5000,4995,50
|
|
20241203,103300,312306835,4990,4995,4995,4990,730
|
|
20241203,103200,308662900,5000,5000,5000,5000,98
|
|
20241203,103100,308172900,5000,5000,5000,5000,0
|
|
20241203,103000,308172900,5000,5000,5000,5000,35
|
|
20241203,102900,307997900,4990,4990,4990,4990,1
|
|
20241203,102800,307992910,4995,4995,4995,4995,175
|
|
20241203,102700,307118785,5010,5010,5010,5010,0
|
|
20241203,102600,307118785,5010,5000,5010,5000,114
|
|
20241203,102500,306548635,5000,5000,5000,5000,0
|
|
20241203,102400,306548635,5000,5000,5000,5000,20
|
|
20241203,102300,306448635,5010,5000,5010,4995,1271
|
|
20241203,102200,300094265,5010,5010,5010,5010,143
|
|
20241203,102100,299377835,5010,5010,5010,5010,20
|
|
20241203,102000,299277635,5010,5010,5010,5010,1
|
|
20241203,101900,299272625,5010,5010,5020,5010,381
|
|
20241203,101800,297363615,5020,5000,5020,5000,230
|
|
20241203,101700,296211405,5000,5020,5020,5000,1195
|
|
20241203,101600,290228875,5020,5010,5020,5010,1009
|
|
20241203,101500,285172565,5010,5010,5010,5010,37
|
|
20241203,101400,284987195,5010,5000,5010,5000,733
|
|
20241203,101300,281314875,5000,4990,5010,4990,3645
|
|
20241203,101200,263094880,4990,4990,4990,4990,450
|
|
20241203,101100,260849380,4990,4990,4995,4990,866
|
|
20241203,101000,256526110,4990,4985,4990,4985,227
|
|
20241203,100900,255394240,4990,4990,4990,4990,58
|
|
20241203,100800,255104820,4990,4990,4990,4985,277
|
|
20241203,100700,253722625,4990,4990,4990,4990,277
|
|
20241203,100600,252340395,4990,4990,4990,4990,152
|
|
20241203,100500,251581915,4990,4990,4990,4990,53
|
|
20241203,100400,251317445,4990,4980,4990,4980,718
|
|
20241203,100300,247739040,4980,4980,4980,4980,182
|
|
20241203,100200,246832680,4960,4960,4960,4960,300
|
|
20241203,100100,245344680,4960,4960,4960,4960,75
|
|
20241203,100000,244972680,4980,4980,4980,4980,116
|
|
20241203,095900,244395000,4960,4960,4960,4960,14
|
|
20241203,095800,244325560,4960,4960,4960,4960,1538
|
|
20241203,095700,236697080,4960,4960,4960,4960,0
|
|
20241203,095600,236697080,4960,4960,4960,4960,59
|
|
20241203,095500,236404440,4950,4960,4960,4950,715
|
|
20241203,095400,232863180,4960,4960,4960,4960,0
|
|
20241203,095300,232863180,4960,4960,4960,4960,45
|
|
20241203,095200,232639980,4960,4960,4960,4960,2
|
|
20241203,095100,232630060,4960,4960,4960,4960,153
|
|
20241203,095000,231871180,4955,4960,4960,4955,67
|
|
20241203,094900,231539030,4955,4955,4955,4955,0
|
|
20241203,094800,231539030,4955,4955,4955,4955,162
|
|
20241203,094700,230736320,4960,4960,4960,4960,147
|
|
20241203,094600,230007200,4955,4955,4955,4955,1
|
|
20241203,094500,230002245,4960,4960,4960,4960,0
|
|
20241203,094400,230002245,4960,4985,4985,4960,198
|
|
20241203,094300,229018505,4985,4965,4985,4965,68
|
|
20241203,094200,228680865,4965,4960,4980,4960,826
|
|
20241203,094100,224569285,4980,4980,4980,4980,1
|
|
20241203,094000,224564305,4960,4960,4960,4960,366
|
|
20241203,093900,222748945,4960,4960,4960,4960,301
|
|
20241203,093800,221255985,4960,4975,4980,4960,92
|
|
20241203,093700,220798430,4960,4960,4960,4960,0
|
|
20241203,093600,220798430,4960,4975,4975,4960,255
|
|
20241203,093500,219532030,4960,4975,4975,4960,1004
|
|
20241203,093400,214550285,4980,4970,4980,4970,69
|
|
20241203,093300,214206965,4970,4960,4970,4960,195
|
|
20241203,093200,213238470,4960,4955,4960,4955,653
|
|
20241203,093100,210000295,4955,4960,4960,4955,279
|
|
20241203,093000,208617295,4955,4955,4955,4955,6
|
|
20241203,092900,208587565,4945,4955,4955,4945,1526
|
|
20241203,092800,201031325,4960,4965,4985,4960,600
|
|
20241203,092700,198053730,4965,4965,4965,4955,897
|
|
20241203,092600,193605575,4985,4970,4985,4970,210
|
|
20241203,092500,192561470,4985,4985,4985,4985,0
|
|
20241203,092400,192561470,4985,4980,4990,4975,1588
|
|
20241203,092300,184652215,4980,4980,4980,4980,292
|
|
20241203,092200,183198055,4990,4995,4995,4990,137
|
|
20241203,092100,182514320,4995,4970,4995,4970,17050
|
|
20241203,092000,97659740,4975,4975,4975,4970,294
|
|
20241203,091900,96197215,4975,4970,4975,4970,2366
|
|
20241203,091800,84437475,4970,4965,4970,4965,260
|
|
20241203,091700,83145975,4970,4970,4970,4970,10
|
|
20241203,091600,83096275,4970,4970,4970,4970,208
|
|
20241203,091500,82062515,4965,4970,4970,4965,138
|
|
20241203,091400,81376680,4970,4965,4970,4965,124
|
|
20241203,091300,80760410,4970,4970,4970,4970,118
|
|
20241203,091200,80173950,4970,4970,4970,4970,135
|
|
20241203,091100,79503000,4975,4965,4975,4960,953
|
|
20241203,091000,74771990,4960,4970,4975,4960,3030
|
|
20241203,090900,59725960,4970,4970,4970,4970,246
|
|
20241203,090800,58503340,4970,4975,4975,4965,920
|
|
20241203,090700,53934360,4975,4975,4975,4975,151
|
|
20241203,090600,53183135,4980,4970,4980,4970,2732
|
|
20241203,090500,39590710,4975,4965,4975,4960,1958
|
|
20241203,090400,29862635,4965,4960,4965,4960,1113
|
|
20241203,090300,24337105,4960,4955,4970,4955,2230
|
|
20241203,090200,13265940,4955,4955,4960,4955,314
|
|
20241203,090100,11710010,4955,4960,4960,4945,758
|
|
20241203,090000,7954580,4950,4890,4950,4890,1619
|