684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,202100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,202000,1427856750,5100,5100,5100,5100,0
|
|
20241204,201900,1427856750,5100,5100,5100,5100,0
|
|
20241204,201800,1427856750,5100,5100,5100,5100,0
|
|
20241204,201700,1427856750,5100,5100,5100,5100,0
|
|
20241204,201600,1427856750,5100,5100,5100,5100,0
|
|
20241204,201500,1427856750,5100,5100,5100,5100,0
|
|
20241204,201400,1427856750,5100,5100,5100,5100,0
|
|
20241204,201300,1427856750,5100,5100,5100,5100,0
|
|
20241204,201200,1427856750,5100,5100,5100,5100,0
|
|
20241204,201100,1427856750,5100,5100,5100,5100,0
|
|
20241204,201000,1427856750,5100,5100,5100,5100,0
|
|
20241204,200900,1427856750,5100,5100,5100,5100,0
|
|
20241204,200800,1427856750,5100,5100,5100,5100,0
|
|
20241204,200700,1427856750,5100,5100,5100,5100,0
|
|
20241204,200600,1427856750,5100,5100,5100,5100,0
|
|
20241204,200500,1427856750,5100,5100,5100,5100,0
|
|
20241204,200400,1427856750,5100,5100,5100,5100,0
|
|
20241204,200300,1427856750,5100,5100,5100,5100,0
|
|
20241204,200200,1427856750,5100,5100,5100,5100,0
|
|
20241204,200100,1427856750,5100,5100,5100,5100,0
|
|
20241204,200000,1427856750,5100,5100,5100,5100,0
|
|
20241204,195900,1427856750,5100,5100,5100,5100,0
|
|
20241204,195800,1427856750,5100,5100,5100,5100,0
|
|
20241204,195700,1427856750,5100,5100,5100,5100,0
|
|
20241204,195600,1427856750,5100,5100,5100,5100,0
|
|
20241204,195500,1427856750,5100,5100,5100,5100,0
|
|
20241204,195400,1427856750,5100,5100,5100,5100,0
|
|
20241204,195300,1427856750,5100,5100,5100,5100,0
|
|
20241204,195200,1427856750,5100,5100,5100,5100,0
|
|
20241204,195100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,195000,1427856750,5100,5100,5100,5100,0
|
|
20241204,194900,1427856750,5100,5100,5100,5100,0
|
|
20241204,194800,1427856750,5100,5100,5100,5100,0
|
|
20241204,194700,1427856750,5100,5100,5100,5100,0
|
|
20241204,194600,1427856750,5100,5100,5100,5100,0
|
|
20241204,194500,1427856750,5100,5100,5100,5100,0
|
|
20241204,194400,1427856750,5100,5100,5100,5100,0
|
|
20241204,194300,1427856750,5100,5100,5100,5100,0
|
|
20241204,194200,1427856750,5100,5100,5100,5100,0
|
|
20241204,194100,1427856750,5100,5100,5100,5100,0
|
|
20241204,194000,1427856750,5100,5100,5100,5100,0
|
|
20241204,193900,1427856750,5100,5100,5100,5100,0
|
|
20241204,193800,1427856750,5100,5100,5100,5100,0
|
|
20241204,193700,1427856750,5100,5100,5100,5100,0
|
|
20241204,193600,1427856750,5100,5100,5100,5100,0
|
|
20241204,193500,1427856750,5100,5100,5100,5100,0
|
|
20241204,193400,1427856750,5100,5100,5100,5100,0
|
|
20241204,193300,1427856750,5100,5100,5100,5100,0
|
|
20241204,193200,1427856750,5100,5100,5100,5100,0
|
|
20241204,193100,1427856750,5100,5100,5100,5100,0
|
|
20241204,193000,1427856750,5100,5100,5100,5100,0
|
|
20241204,192900,1427856750,5100,5100,5100,5100,0
|
|
20241204,192800,1427856750,5100,5100,5100,5100,0
|
|
20241204,192700,1427856750,5100,5100,5100,5100,0
|
|
20241204,192600,1427856750,5100,5100,5100,5100,0
|
|
20241204,192500,1427856750,5100,5100,5100,5100,0
|
|
20241204,192400,1427856750,5100,5100,5100,5100,0
|
|
20241204,192300,1427856750,5100,5100,5100,5100,0
|
|
20241204,192200,1427856750,5100,5100,5100,5100,0
|
|
20241204,192100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,192000,1427856750,5100,5100,5100,5100,0
|
|
20241204,191900,1427856750,5100,5100,5100,5100,0
|
|
20241204,191800,1427856750,5100,5100,5100,5100,0
|
|
20241204,191700,1427856750,5100,5100,5100,5100,0
|
|
20241204,191600,1427856750,5100,5100,5100,5100,0
|
|
20241204,191500,1427856750,5100,5100,5100,5100,0
|
|
20241204,191400,1427856750,5100,5100,5100,5100,0
|
|
20241204,191300,1427856750,5100,5100,5100,5100,0
|
|
20241204,191200,1427856750,5100,5100,5100,5100,0
|
|
20241204,191100,1427856750,5100,5100,5100,5100,0
|
|
20241204,191000,1427856750,5100,5100,5100,5100,0
|
|
20241204,190900,1427856750,5100,5100,5100,5100,0
|
|
20241204,190800,1427856750,5100,5100,5100,5100,0
|
|
20241204,190700,1427856750,5100,5100,5100,5100,0
|
|
20241204,190600,1427856750,5100,5100,5100,5100,0
|
|
20241204,190500,1427856750,5100,5100,5100,5100,0
|
|
20241204,190400,1427856750,5100,5100,5100,5100,0
|
|
20241204,190300,1427856750,5100,5100,5100,5100,0
|
|
20241204,190200,1427856750,5100,5100,5100,5100,0
|
|
20241204,190100,1427856750,5100,5100,5100,5100,0
|
|
20241204,190000,1427856750,5100,5100,5100,5100,0
|
|
20241204,185900,1427856750,5100,5100,5100,5100,0
|
|
20241204,185800,1427856750,5100,5100,5100,5100,0
|
|
20241204,185700,1427856750,5100,5100,5100,5100,0
|
|
20241204,185600,1427856750,5100,5100,5100,5100,0
|
|
20241204,185500,1427856750,5100,5100,5100,5100,0
|
|
20241204,185400,1427856750,5100,5100,5100,5100,0
|
|
20241204,185300,1427856750,5100,5100,5100,5100,0
|
|
20241204,185200,1427856750,5100,5100,5100,5100,0
|
|
20241204,185100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,185000,1427856750,5100,5100,5100,5100,0
|
|
20241204,184900,1427856750,5100,5100,5100,5100,0
|
|
20241204,184800,1427856750,5100,5100,5100,5100,0
|
|
20241204,184700,1427856750,5100,5100,5100,5100,0
|
|
20241204,184600,1427856750,5100,5100,5100,5100,0
|
|
20241204,184500,1427856750,5100,5100,5100,5100,0
|
|
20241204,184400,1427856750,5100,5100,5100,5100,0
|
|
20241204,184300,1427856750,5100,5100,5100,5100,0
|
|
20241204,184200,1427856750,5100,5100,5100,5100,0
|
|
20241204,184100,1427856750,5100,5100,5100,5100,0
|
|
20241204,184000,1427856750,5100,5100,5100,5100,0
|
|
20241204,183900,1427856750,5100,5100,5100,5100,0
|
|
20241204,183800,1427856750,5100,5100,5100,5100,0
|
|
20241204,183700,1427856750,5100,5100,5100,5100,0
|
|
20241204,183600,1427856750,5100,5100,5100,5100,0
|
|
20241204,183500,1427856750,5100,5100,5100,5100,0
|
|
20241204,183400,1427856750,5100,5100,5100,5100,0
|
|
20241204,183300,1427856750,5100,5100,5100,5100,0
|
|
20241204,183200,1427856750,5100,5100,5100,5100,0
|
|
20241204,183100,1427856750,5100,5100,5100,5100,0
|
|
20241204,183000,1427856750,5100,5100,5100,5100,0
|
|
20241204,182900,1427856750,5100,5100,5100,5100,0
|
|
20241204,182800,1427856750,5100,5100,5100,5100,0
|
|
20241204,182700,1427856750,5100,5100,5100,5100,0
|
|
20241204,182600,1427856750,5100,5100,5100,5100,0
|
|
20241204,182500,1427856750,5100,5100,5100,5100,0
|
|
20241204,182400,1427856750,5100,5100,5100,5100,0
|
|
20241204,182300,1427856750,5100,5100,5100,5100,0
|
|
20241204,182200,1427856750,5100,5100,5100,5100,0
|
|
20241204,182100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,182000,1427856750,5100,5100,5100,5100,0
|
|
20241204,181900,1427856750,5100,5100,5100,5100,0
|
|
20241204,181800,1427856750,5100,5100,5100,5100,0
|
|
20241204,181700,1427856750,5100,5100,5100,5100,0
|
|
20241204,181600,1427856750,5100,5100,5100,5100,0
|
|
20241204,181500,1427856750,5100,5100,5100,5100,0
|
|
20241204,181400,1427856750,5100,5100,5100,5100,0
|
|
20241204,181300,1427856750,5100,5100,5100,5100,0
|
|
20241204,181200,1427856750,5100,5100,5100,5100,0
|
|
20241204,181100,1427856750,5100,5100,5100,5100,0
|
|
20241204,181000,1427856750,5100,5100,5100,5100,0
|
|
20241204,180900,1427856750,5100,5100,5100,5100,0
|
|
20241204,180800,1427856750,5100,5100,5100,5100,0
|
|
20241204,180700,1427856750,5100,5100,5100,5100,0
|
|
20241204,180600,1427856750,5100,5100,5100,5100,0
|
|
20241204,180500,1427856750,5100,5100,5100,5100,0
|
|
20241204,180400,1427856750,5100,5100,5100,5100,0
|
|
20241204,180300,1427856750,5100,5100,5100,5100,0
|
|
20241204,180200,1427856750,5100,5100,5100,5100,0
|
|
20241204,180100,1427856750,5100,5100,5100,5100,0
|
|
20241204,180000,1427856750,5100,5100,5100,5100,0
|
|
20241204,175900,1427856750,5100,5100,5100,5100,0
|
|
20241204,175800,1427856750,5100,5100,5100,5100,0
|
|
20241204,175700,1427856750,5100,5100,5100,5100,0
|
|
20241204,175600,1427856750,5100,5100,5100,5100,0
|
|
20241204,175500,1427856750,5100,5100,5100,5100,0
|
|
20241204,175400,1427856750,5100,5100,5100,5100,0
|
|
20241204,175300,1427856750,5100,5100,5100,5100,0
|
|
20241204,175200,1427856750,5100,5100,5100,5100,0
|
|
20241204,175100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,175000,1427856750,5100,5100,5100,5100,0
|
|
20241204,174900,1427856750,5100,5100,5100,5100,0
|
|
20241204,174800,1427856750,5100,5100,5100,5100,0
|
|
20241204,174700,1427856750,5100,5100,5100,5100,0
|
|
20241204,174600,1427856750,5100,5100,5100,5100,0
|
|
20241204,174500,1427856750,5100,5100,5100,5100,0
|
|
20241204,174400,1427856750,5100,5100,5100,5100,0
|
|
20241204,174300,1427856750,5100,5100,5100,5100,0
|
|
20241204,174200,1427856750,5100,5100,5100,5100,0
|
|
20241204,174100,1427856750,5100,5100,5100,5100,0
|
|
20241204,174000,1427856750,5100,5100,5100,5100,0
|
|
20241204,173900,1427856750,5100,5100,5100,5100,0
|
|
20241204,173800,1427856750,5100,5100,5100,5100,0
|
|
20241204,173700,1427856750,5100,5100,5100,5100,0
|
|
20241204,173600,1427856750,5100,5100,5100,5100,0
|
|
20241204,173500,1427856750,5100,5100,5100,5100,0
|
|
20241204,173400,1427856750,5100,5100,5100,5100,0
|
|
20241204,173300,1427856750,5100,5100,5100,5100,0
|
|
20241204,173200,1427856750,5100,5100,5100,5100,0
|
|
20241204,173100,1427856750,5100,5100,5100,5100,0
|
|
20241204,173000,1427856750,5100,5100,5100,5100,0
|
|
20241204,172900,1427856750,5100,5100,5100,5100,0
|
|
20241204,172800,1427856750,5100,5100,5100,5100,0
|
|
20241204,172700,1427856750,5100,5100,5100,5100,0
|
|
20241204,172600,1427856750,5100,5100,5100,5100,0
|
|
20241204,172500,1427856750,5100,5100,5100,5100,0
|
|
20241204,172400,1427856750,5100,5100,5100,5100,0
|
|
20241204,172300,1427856750,5100,5100,5100,5100,0
|
|
20241204,172200,1427856750,5100,5100,5100,5100,0
|
|
20241204,172100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,172000,1427856750,5100,5100,5100,5100,0
|
|
20241204,171900,1427856750,5100,5100,5100,5100,0
|
|
20241204,171800,1427856750,5100,5100,5100,5100,0
|
|
20241204,171700,1427856750,5100,5100,5100,5100,0
|
|
20241204,171600,1427856750,5100,5100,5100,5100,0
|
|
20241204,171500,1427856750,5100,5100,5100,5100,0
|
|
20241204,171400,1427856750,5100,5100,5100,5100,0
|
|
20241204,171300,1427856750,5100,5100,5100,5100,0
|
|
20241204,171200,1427856750,5100,5100,5100,5100,0
|
|
20241204,171100,1427856750,5100,5100,5100,5100,0
|
|
20241204,171000,1427856750,5100,5100,5100,5100,0
|
|
20241204,170900,1427856750,5100,5100,5100,5100,0
|
|
20241204,170800,1427856750,5100,5100,5100,5100,0
|
|
20241204,170700,1427856750,5100,5100,5100,5100,0
|
|
20241204,170600,1427856750,5100,5100,5100,5100,0
|
|
20241204,170500,1427856750,5100,5100,5100,5100,0
|
|
20241204,170400,1427856750,5100,5100,5100,5100,0
|
|
20241204,170300,1427856750,5100,5100,5100,5100,0
|
|
20241204,170200,1427856750,5100,5100,5100,5100,0
|
|
20241204,170100,1427856750,5100,5100,5100,5100,0
|
|
20241204,170000,1427856750,5100,5100,5100,5100,0
|
|
20241204,165900,1427856750,5100,5100,5100,5100,0
|
|
20241204,165800,1427856750,5100,5100,5100,5100,0
|
|
20241204,165700,1427856750,5100,5100,5100,5100,0
|
|
20241204,165600,1427856750,5100,5100,5100,5100,0
|
|
20241204,165500,1427856750,5100,5100,5100,5100,0
|
|
20241204,165400,1427856750,5100,5100,5100,5100,0
|
|
20241204,165300,1427856750,5100,5100,5100,5100,0
|
|
20241204,165200,1427856750,5100,5100,5100,5100,0
|
|
20241204,165100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,165000,1427856750,5100,5100,5100,5100,0
|
|
20241204,164900,1427856750,5100,5100,5100,5100,0
|
|
20241204,164800,1427856750,5100,5100,5100,5100,0
|
|
20241204,164700,1427856750,5100,5100,5100,5100,0
|
|
20241204,164600,1427856750,5100,5100,5100,5100,0
|
|
20241204,164500,1427856750,5100,5100,5100,5100,0
|
|
20241204,164400,1427856750,5100,5100,5100,5100,0
|
|
20241204,164300,1427856750,5100,5100,5100,5100,0
|
|
20241204,164200,1427856750,5100,5100,5100,5100,0
|
|
20241204,164100,1427856750,5100,5100,5100,5100,0
|
|
20241204,164000,1427856750,5100,5100,5100,5100,0
|
|
20241204,163900,1427856750,5100,5100,5100,5100,0
|
|
20241204,163800,1427856750,5100,5100,5100,5100,0
|
|
20241204,163700,1427856750,5100,5100,5100,5100,0
|
|
20241204,163600,1427856750,5100,5100,5100,5100,0
|
|
20241204,163500,1427856750,5100,5100,5100,5100,0
|
|
20241204,163400,1427856750,5100,5100,5100,5100,0
|
|
20241204,163300,1427856750,5100,5100,5100,5100,0
|
|
20241204,163200,1427856750,5100,5100,5100,5100,0
|
|
20241204,163100,1427856750,5100,5100,5100,5100,0
|
|
20241204,163000,1427856750,5100,5100,5100,5100,0
|
|
20241204,162900,1427856750,5100,5100,5100,5100,0
|
|
20241204,162800,1427856750,5100,5100,5100,5100,0
|
|
20241204,162700,1427856750,5100,5100,5100,5100,0
|
|
20241204,162600,1427856750,5100,5100,5100,5100,0
|
|
20241204,162500,1427856750,5100,5100,5100,5100,0
|
|
20241204,162400,1427856750,5100,5100,5100,5100,0
|
|
20241204,162300,1427856750,5100,5100,5100,5100,0
|
|
20241204,162200,1427856750,5100,5100,5100,5100,0
|
|
20241204,162100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,162000,1427856750,5100,5100,5100,5100,0
|
|
20241204,161900,1427856750,5100,5100,5100,5100,0
|
|
20241204,161800,1427856750,5100,5100,5100,5100,0
|
|
20241204,161700,1427856750,5100,5100,5100,5100,0
|
|
20241204,161600,1427856750,5100,5100,5100,5100,0
|
|
20241204,161500,1427856750,5100,5100,5100,5100,0
|
|
20241204,161400,1427856750,5100,5100,5100,5100,0
|
|
20241204,161300,1427856750,5100,5100,5100,5100,0
|
|
20241204,161200,1427856750,5100,5100,5100,5100,0
|
|
20241204,161100,1427856750,5100,5100,5100,5100,0
|
|
20241204,161000,1427856750,5100,5100,5100,5100,0
|
|
20241204,160900,1427856750,5100,5100,5100,5100,0
|
|
20241204,160800,1427856750,5100,5100,5100,5100,0
|
|
20241204,160700,1427856750,5100,5100,5100,5100,0
|
|
20241204,160600,1427856750,5100,5100,5100,5100,0
|
|
20241204,160500,1427856750,5100,5100,5100,5100,0
|
|
20241204,160400,1427856750,5100,5100,5100,5100,0
|
|
20241204,160300,1427856750,5100,5100,5100,5100,0
|
|
20241204,160200,1427856750,5100,5100,5100,5100,0
|
|
20241204,160100,1427856750,5100,5100,5100,5100,0
|
|
20241204,160000,1427856750,5100,5100,5100,5100,0
|
|
20241204,155900,1427856750,5100,5100,5100,5100,0
|
|
20241204,155800,1427856750,5100,5100,5100,5100,0
|
|
20241204,155700,1427856750,5100,5100,5100,5100,0
|
|
20241204,155600,1427856750,5100,5100,5100,5100,0
|
|
20241204,155500,1427856750,5100,5100,5100,5100,0
|
|
20241204,155400,1427856750,5100,5100,5100,5100,0
|
|
20241204,155300,1427856750,5100,5100,5100,5100,0
|
|
20241204,155200,1427856750,5100,5100,5100,5100,0
|
|
20241204,155100,1427856750,5100,5100,5100,5100,17099
|
|
20241204,155000,1427856750,5100,5100,5100,5100,0
|
|
20241204,154900,1427856750,5100,5100,5100,5100,0
|
|
20241204,154800,1427856750,5100,5100,5100,5100,0
|
|
20241204,154700,1427856750,5100,5100,5100,5100,0
|
|
20241204,154600,1427856750,5100,5100,5100,5100,0
|
|
20241204,154500,1427856750,5100,5100,5100,5100,0
|
|
20241204,154400,1427856750,5100,5100,5100,5100,0
|
|
20241204,154300,1427856750,5100,5100,5100,5100,0
|
|
20241204,154200,1427856750,5100,5100,5100,5100,0
|
|
20241204,154100,1427856750,5100,5100,5100,5100,0
|
|
20241204,154000,1427856750,5100,5100,5100,5100,0
|
|
20241204,153900,1427856750,5100,5100,5100,5100,0
|
|
20241204,153800,1427856750,5100,5100,5100,5100,0
|
|
20241204,153700,1427856750,5100,5100,5100,5100,0
|
|
20241204,153600,1427856750,5100,5100,5100,5100,0
|
|
20241204,153500,1427856750,5100,5100,5100,5100,0
|
|
20241204,153400,1427856750,5100,5100,5100,5100,0
|
|
20241204,153300,1427856750,5100,5100,5100,5100,0
|
|
20241204,153200,1427856750,5100,5100,5100,5100,0
|
|
20241204,153100,1427856750,5100,5100,5100,5100,0
|
|
20241204,153000,1427856750,5100,5100,5100,5100,17099
|
|
20241204,152900,1340651850,5050,5050,5050,5050,0
|
|
20241204,152800,1340651850,5050,5050,5050,5050,0
|
|
20241204,152700,1340651850,5050,5050,5050,5050,0
|
|
20241204,152600,1340651850,5050,5050,5050,5050,0
|
|
20241204,152500,1340651850,5050,5050,5050,5050,0
|
|
20241204,152400,1340651850,5050,5050,5050,5050,0
|
|
20241204,152300,1340651850,5050,5050,5050,5050,0
|
|
20241204,152200,1340651850,5050,5050,5050,5050,0
|
|
20241204,152100,1340651850,5050,5050,5050,5050,0
|
|
20241204,152000,1340651850,5050,5050,5050,5050,0
|
|
20241204,151900,1340651850,5050,5040,5050,5030,2348
|
|
20241204,151800,1328821210,5030,5010,5040,5010,1109
|
|
20241204,151700,1323250990,5040,5010,5040,5000,2626
|
|
20241204,151600,1310096280,5010,5010,5010,5010,390
|
|
20241204,151500,1308142380,5010,5020,5030,5010,2007
|
|
20241204,151400,1298081410,5020,5020,5020,5020,312
|
|
20241204,151300,1296515170,5020,5010,5020,5010,960
|
|
20241204,151200,1291701390,5000,5010,5010,5000,2216
|
|
20241204,151100,1280620030,5000,5020,5020,5000,275
|
|
20241204,151000,1279242180,5020,5020,5020,5020,56
|
|
20241204,150900,1278961060,5020,5020,5020,5010,280
|
|
20241204,150800,1277555560,5020,5020,5020,5020,56
|
|
20241204,150700,1277274440,5020,5020,5020,5020,112
|
|
20241204,150600,1276712200,5020,5020,5020,5020,0
|
|
20241204,150500,1276712200,5020,5020,5020,5020,56
|
|
20241204,150400,1276431080,5020,5010,5020,5010,937
|
|
20241204,150300,1271735490,5020,5020,5020,5020,57
|
|
20241204,150200,1271449350,5010,5020,5020,5010,359
|
|
20241204,150100,1269650170,5020,5020,5020,5020,56
|
|
20241204,150000,1269369050,5020,5040,5040,5020,410
|
|
20241204,145900,1267308290,5030,5020,5040,5020,140
|
|
20241204,145800,1266604360,5040,5030,5050,5030,785
|
|
20241204,145700,1262652150,5050,5020,5050,5020,689
|
|
20241204,145600,1259183980,5040,5040,5040,5040,89
|
|
20241204,145500,1258735420,5030,5030,5040,5010,4128
|
|
20241204,145400,1237989960,5030,5030,5030,5030,56
|
|
20241204,145300,1237708280,5020,5020,5020,5010,705
|
|
20241204,145200,1234174700,5020,5030,5040,5010,1872
|
|
20241204,145100,1224764410,5030,5010,5040,5000,315
|
|
20241204,145000,1223183170,5040,5050,5050,5040,343
|
|
20241204,144900,1221452140,5000,5050,5050,5000,590
|
|
20241204,144800,1218496290,5060,5010,5060,5000,4191
|
|
20241204,144700,1197420390,5020,4975,5030,4975,21219
|
|
20241204,144600,1091317930,4975,4975,4975,4975,69
|
|
20241204,144500,1090974655,4955,4980,4980,4955,94
|
|
20241204,144400,1090508610,4970,4970,4970,4970,70
|
|
20241204,144300,1090160710,4970,4960,4970,4950,1804
|
|
20241204,144200,1081212540,4960,4950,4960,4950,400
|
|
20241204,144100,1079231850,4935,4950,4950,4935,84
|
|
20241204,144000,1078817295,4945,4940,4950,4940,793
|
|
20241204,143900,1074898320,4940,4950,4950,4940,50
|
|
20241204,143800,1074650885,4940,4940,4940,4940,83
|
|
20241204,143700,1074240865,4950,4950,4950,4950,0
|
|
20241204,143600,1074240865,4950,4945,4950,4945,307
|
|
20241204,143500,1072721630,4950,4950,4950,4950,0
|
|
20241204,143400,1072721630,4950,4945,4950,4945,116
|
|
20241204,143300,1072147845,4945,4945,4945,4945,0
|
|
20241204,143200,1072147845,4945,4950,4950,4945,358
|
|
20241204,143100,1070377315,4945,4945,4945,4945,0
|
|
20241204,143000,1070377315,4945,4935,4945,4935,132
|
|
20241204,142900,1069725395,4930,4945,4945,4930,55
|
|
20241204,142800,1069453795,4945,4930,4945,4930,111
|
|
20241204,142700,1068906145,4930,4930,4930,4930,0
|
|
20241204,142600,1068906145,4930,4930,4930,4930,108
|
|
20241204,142500,1068373705,4930,4930,4930,4930,0
|
|
20241204,142400,1068373705,4930,4930,4930,4930,83
|
|
20241204,142300,1067964515,4935,4935,4935,4935,175
|
|
20241204,142200,1067100890,4935,4935,4935,4935,83
|
|
20241204,142100,1066691285,4935,4935,4935,4935,1
|
|
20241204,142000,1066686350,4935,4930,4935,4930,337
|
|
20241204,141900,1065023545,4930,4930,4930,4930,25
|
|
20241204,141800,1064900295,4925,4925,4925,4925,212
|
|
20241204,141700,1063856195,4925,4925,4925,4925,454
|
|
20241204,141600,1061620245,4930,4930,4930,4930,622
|
|
20241204,141500,1058553785,4930,4935,4935,4930,154
|
|
20241204,141400,1057794065,4925,4925,4925,4925,0
|
|
20241204,141300,1057794065,4925,4925,4925,4925,108
|
|
20241204,141200,1057262165,4930,4935,4935,4930,261
|
|
20241204,141100,1055974135,4925,4935,4935,4925,93
|
|
20241204,141000,1055516010,4925,4925,4925,4925,973
|
|
20241204,140900,1050723985,4925,4925,4925,4925,108
|
|
20241204,140800,1050192085,4925,4925,4925,4925,0
|
|
20241204,140700,1050192085,4925,4930,4935,4925,491
|
|
20241204,140600,1047772865,4935,4925,4935,4925,84
|
|
20241204,140500,1047358675,4935,4935,4935,4925,255
|
|
20241204,140400,1046101080,4930,4935,4935,4930,1401
|
|
20241204,140300,1039194100,4935,4935,4935,4935,20
|
|
20241204,140200,1039095400,4930,4930,4930,4930,25
|
|
20241204,140100,1038972150,4930,4945,4945,4930,284
|
|
20241204,140000,1037569015,4935,4935,4935,4935,1467
|
|
20241204,135900,1030329370,4945,4935,4945,4935,274
|
|
20241204,135800,1028975850,4935,4935,4935,4935,84
|
|
20241204,135700,1028561310,4950,4935,4950,4935,2974
|
|
20241204,135600,1013881910,4935,4935,4935,4935,82
|
|
20241204,135500,1013477240,4940,4940,4940,4940,3018
|
|
20241204,135400,998568320,4940,4940,4940,4940,482
|
|
20241204,135300,996187240,4945,4945,4945,4945,0
|
|
20241204,135200,996187240,4945,4940,4950,4940,175
|
|
20241204,135100,995321915,4940,4940,4940,4940,0
|
|
20241204,135000,995321915,4940,4940,4940,4940,83
|
|
20241204,134900,994911895,4955,4955,4955,4955,0
|
|
20241204,134800,994911895,4955,4940,4955,4935,1312
|
|
20241204,134700,988415880,4935,4935,4935,4935,1
|
|
20241204,134600,988410945,4935,4935,4955,4935,407
|
|
20241204,134500,986400140,4940,4940,4940,4940,256
|
|
20241204,134400,985135500,4935,4940,4945,4935,3155
|
|
20241204,134300,969550220,4945,4945,4945,4945,2
|
|
20241204,134200,969540330,4945,4940,4945,4940,1664
|
|
20241204,134100,961320160,4945,4945,4945,4945,1409
|
|
20241204,134000,954352655,4940,4940,4940,4940,164
|
|
20241204,133900,953542495,4945,4945,4945,4945,3601
|
|
20241204,133800,935735550,4945,4945,4945,4945,2083
|
|
20241204,133700,925435115,4950,4955,4955,4950,370
|
|
20241204,133600,923603605,4955,4955,4960,4955,76
|
|
20241204,133500,923226775,4960,4950,4960,4950,133
|
|
20241204,133400,922567915,4950,4950,4950,4950,0
|
|
20241204,133300,922567915,4950,4960,4960,4950,233
|
|
20241204,133200,921413065,4960,4955,4960,4955,680
|
|
20241204,133100,918040390,4950,4950,4950,4950,283
|
|
20241204,133000,916639540,4950,4950,4950,4950,1
|
|
20241204,132900,916634590,4950,4950,4950,4945,795
|
|
20241204,132800,912700080,4950,4950,4950,4950,2
|
|
20241204,132700,912690180,4950,4950,4950,4950,333
|
|
20241204,132600,911041830,4950,4950,4950,4950,0
|
|
20241204,132500,911041830,4950,4950,4950,4950,562
|
|
20241204,132400,908259930,4960,4960,4960,4960,50
|
|
20241204,132300,908011930,4950,4950,4950,4945,186
|
|
20241204,132200,907091640,4950,4950,4950,4950,11
|
|
20241204,132100,907037190,4945,4945,4945,4945,83
|
|
20241204,132000,906626755,4950,4950,4950,4945,947
|
|
20241204,131900,901940520,4945,4950,4950,4945,1168
|
|
20241204,131800,896159230,4955,4950,4955,4950,94
|
|
20241204,131700,895693875,4955,4955,4955,4950,124
|
|
20241204,131600,895079490,4950,4950,4950,4950,83
|
|
20241204,131500,894668640,4950,4955,4955,4950,220
|
|
20241204,131400,893579635,4950,4950,4950,4950,83
|
|
20241204,131300,893168785,4950,4950,4950,4950,0
|
|
20241204,131200,893168785,4950,4955,4955,4950,496
|
|
20241204,131100,890711515,4960,4960,4960,4960,0
|
|
20241204,131000,890711515,4960,4965,4965,4960,1898
|
|
20241204,130900,881290040,4965,4965,4965,4965,0
|
|
20241204,130800,881290040,4965,4970,4980,4965,870
|
|
20241204,130700,876966150,4975,4975,4975,4975,0
|
|
20241204,130600,876966150,4975,4975,4975,4975,12
|
|
20241204,130500,876906450,4970,4970,4970,4970,142
|
|
20241204,130400,876200710,4970,4970,4970,4970,110
|
|
20241204,130300,875654010,4985,4975,4985,4975,53
|
|
20241204,130200,875390155,4970,4970,4970,4970,116
|
|
20241204,130100,874813635,4975,4975,4975,4975,0
|
|
20241204,130000,874813635,4975,4975,4980,4975,79
|
|
20241204,125900,874420605,4975,4975,4975,4975,6
|
|
20241204,125800,874390755,4970,4970,4970,4970,108
|
|
20241204,125700,873853995,4975,4970,4975,4970,86
|
|
20241204,125600,873426560,4970,4970,4970,4970,149
|
|
20241204,125500,872686030,4970,4970,4970,4970,83
|
|
20241204,125400,872273520,4980,4975,4980,4975,14
|
|
20241204,125300,872203865,4975,4970,4975,4970,93
|
|
20241204,125200,871741605,4970,4970,4970,4970,0
|
|
20241204,125100,871741605,4970,4970,4970,4970,107
|
|
20241204,125000,871209815,4975,4975,4975,4975,2
|
|
20241204,124900,871199865,4970,4970,4970,4970,83
|
|
20241204,124800,870787355,4970,4970,4970,4970,0
|
|
20241204,124700,870787355,4970,4970,4970,4970,153
|
|
20241204,124600,870026945,4975,4975,4975,4975,4
|
|
20241204,124500,870007045,4970,4970,4975,4970,604
|
|
20241204,124400,867005060,4980,4980,4980,4980,0
|
|
20241204,124300,867005060,4980,4980,4980,4980,13
|
|
20241204,124200,866940320,4970,4970,4970,4970,657
|
|
20241204,124100,863675030,4970,4970,4970,4970,108
|
|
20241204,124000,863138270,4975,4975,4975,4975,33
|
|
20241204,123900,862974095,4970,4975,4975,4970,672
|
|
20241204,123800,859631305,4975,4975,4975,4975,108
|
|
20241204,123700,859094005,4980,4980,4980,4980,30
|
|
20241204,123600,858944605,4980,4975,4980,4975,133
|
|
20241204,123500,858282680,4975,4975,4975,4975,0
|
|
20241204,123400,858282680,4975,4980,4980,4975,153
|
|
20241204,123300,857521280,4980,4980,4980,4980,81
|
|
20241204,123200,857117900,4980,4980,4980,4980,285
|
|
20241204,123100,855698600,4975,4975,4975,4975,0
|
|
20241204,123000,855698600,4975,4975,4975,4975,83
|
|
20241204,122900,855285675,4980,4980,4980,4980,20
|
|
20241204,122800,855186075,4975,4975,4975,4975,82
|
|
20241204,122700,854778125,4980,4980,4980,4980,200
|
|
20241204,122600,853782125,4980,4980,4980,4980,83
|
|
20241204,122500,853368785,4985,4985,4995,4985,210
|
|
20241204,122400,852320285,4980,4980,4980,4975,315
|
|
20241204,122300,850752000,4975,4975,4975,4975,0
|
|
20241204,122200,850752000,4975,4975,4975,4975,83
|
|
20241204,122100,850339075,4985,4985,4985,4985,30
|
|
20241204,122000,850189525,4980,4980,4980,4980,236
|
|
20241204,121900,849014245,4980,4980,4980,4980,0
|
|
20241204,121800,849014245,4980,4980,4980,4980,83
|
|
20241204,121700,848600905,4980,4980,4980,4980,83
|
|
20241204,121600,848187565,4995,4995,4995,4995,20
|
|
20241204,121500,848087665,4980,4980,4980,4980,83
|
|
20241204,121400,847674325,4980,4980,4980,4980,0
|
|
20241204,121300,847674325,4980,4980,4980,4980,83
|
|
20241204,121200,847260985,4995,4995,4995,4995,0
|
|
20241204,121100,847260985,4995,4980,4995,4980,228
|
|
20241204,121000,846125170,4980,4980,4980,4980,5
|
|
20241204,120900,846100270,4980,4980,4980,4980,83
|
|
20241204,120800,845686930,5000,4980,5000,4980,283
|
|
20241204,120700,844274905,4995,4985,4995,4980,187
|
|
20241204,120600,843342280,4985,4980,4985,4980,73
|
|
20241204,120500,842978625,4980,4985,4985,4980,113
|
|
20241204,120400,842415870,4980,4980,4980,4980,27
|
|
20241204,120300,842281410,4995,4995,4995,4980,182
|
|
20241204,120200,841373565,4995,4990,4995,4990,521
|
|
20241204,120100,838772830,4990,4985,4990,4975,438
|
|
20241204,120000,836589455,4970,4970,4970,4970,0
|
|
20241204,115900,836589455,4970,4970,4970,4970,83
|
|
20241204,115800,836176945,4990,4980,4990,4980,51
|
|
20241204,115700,835922945,4970,4965,4970,4965,111
|
|
20241204,115600,835371280,4965,4965,4965,4965,94
|
|
20241204,115500,834904570,4965,4965,4965,4965,0
|
|
20241204,115400,834904570,4965,4985,4990,4965,233
|
|
20241204,115300,833744995,4965,4965,4965,4965,0
|
|
20241204,115200,833744995,4965,4965,4965,4965,83
|
|
20241204,115100,833332900,4970,4970,4970,4970,15
|
|
20241204,115000,833258350,4990,4985,4990,4965,235
|
|
20241204,114900,832087830,4985,4985,4985,4985,0
|
|
20241204,114800,832087830,4985,4950,4985,4950,3329
|
|
20241204,114700,815590375,4950,4945,4950,4945,525
|
|
20241204,114600,812991750,4945,4945,4945,4945,27
|
|
20241204,114500,812858235,4945,4945,4945,4945,0
|
|
20241204,114400,812858235,4945,4945,4945,4945,0
|
|
20241204,114300,812858235,4945,4950,4950,4945,1679
|
|
20241204,114200,804555485,4950,4950,4950,4950,102
|
|
20241204,114100,804050585,4945,4945,4945,4945,25
|
|
20241204,114000,803926960,4945,4945,4945,4945,897
|
|
20241204,113900,799491295,4945,4945,4945,4945,160
|
|
20241204,113800,798700095,4945,4945,4945,4945,58
|
|
20241204,113700,798413285,4945,4945,4945,4940,229
|
|
20241204,113600,797281005,4945,4945,4945,4945,1
|
|
20241204,113500,797276060,4945,4945,4945,4945,10
|
|
20241204,113400,797226610,4945,4940,4945,4940,925
|
|
20241204,113300,792656610,4940,4940,4940,4940,0
|
|
20241204,113200,792656610,4940,4940,4940,4940,0
|
|
20241204,113100,792656610,4940,4940,4940,4940,426
|
|
20241204,113000,790552170,4945,4945,4945,4945,100
|
|
20241204,112900,790057670,4945,4945,4945,4945,166
|
|
20241204,112800,789236800,4935,4935,4935,4935,713
|
|
20241204,112700,785718145,4940,4940,4940,4940,1511
|
|
20241204,112600,778253805,4940,4940,4940,4940,220
|
|
20241204,112500,777167005,4940,4940,4940,4940,0
|
|
20241204,112400,777167005,4940,4940,4940,4940,19
|
|
20241204,112300,777073145,4940,4940,4940,4940,25
|
|
20241204,112200,776949645,4945,4940,4945,4940,35
|
|
20241204,112100,776776670,4945,4945,4945,4945,0
|
|
20241204,112000,776776670,4945,4945,4945,4940,327
|
|
20241204,111900,775159780,4940,4940,4940,4940,0
|
|
20241204,111800,775159780,4940,4940,4940,4940,0
|
|
20241204,111700,775159780,4940,4940,4940,4940,30
|
|
20241204,111600,775011580,4940,4940,4940,4940,2894
|
|
20241204,111500,760715220,4945,4945,4945,4945,44
|
|
20241204,111400,760497640,4945,4945,4945,4945,1037
|
|
20241204,111300,755369675,4945,4945,4945,4945,429
|
|
20241204,111200,753248270,4950,4950,4950,4950,0
|
|
20241204,111100,753248270,4950,4945,4950,4945,82
|
|
20241204,111000,752842680,4950,4950,4950,4950,7
|
|
20241204,110900,752808030,4950,4945,4950,4945,220
|
|
20241204,110800,751720030,4945,4945,4945,4945,300
|
|
20241204,110700,750236530,4950,4950,4950,4950,50
|
|
20241204,110600,749989030,4945,4950,4950,4945,100
|
|
20241204,110500,749494415,4950,4950,4950,4950,2006
|
|
20241204,110400,739564715,4950,4955,4955,4950,287
|
|
20241204,110300,738144060,4955,4955,4955,4955,1986
|
|
20241204,110200,728303430,4955,4960,4965,4955,1499
|
|
20241204,110100,720875260,4960,4960,4960,4960,0
|
|
20241204,110000,720875260,4960,4965,4965,4960,1316
|
|
20241204,105900,714347845,4965,4965,4965,4965,0
|
|
20241204,105800,714347845,4965,4980,4980,4965,401
|
|
20241204,105700,712356145,4980,4975,4980,4975,40
|
|
20241204,105600,712157095,4980,4980,4980,4980,1
|
|
20241204,105500,712152115,4970,4970,4970,4970,0
|
|
20241204,105400,712152115,4970,4970,4970,4970,201
|
|
20241204,105300,711153145,4965,4965,4965,4965,125
|
|
20241204,105200,710532520,4960,4960,4960,4960,167
|
|
20241204,105100,709704200,4960,4960,4960,4960,20
|
|
20241204,105000,709605000,4950,4950,4950,4950,0
|
|
20241204,104900,709605000,4950,4955,4955,4950,880
|
|
20241204,104800,705248600,4950,4960,4960,4950,299
|
|
20241204,104700,703765570,4955,4960,4960,4955,167
|
|
20241204,104600,702937905,4965,4965,4965,4965,96
|
|
20241204,104500,702461265,4970,4990,4990,4970,642
|
|
20241204,104400,699265525,4990,4990,4990,4990,401
|
|
20241204,104300,697264535,4990,4975,4990,4975,300
|
|
20241204,104200,695769295,4960,4955,4960,4955,534
|
|
20241204,104100,693121565,4940,4950,4955,4940,163
|
|
20241204,104000,692314890,4950,4955,4955,4950,587
|
|
20241204,103900,689407240,4950,4950,4950,4950,0
|
|
20241204,103800,689407240,4950,4950,4950,4950,50
|
|
20241204,103700,689159740,4960,4960,4960,4960,0
|
|
20241204,103600,689159740,4960,4960,4960,4960,0
|
|
20241204,103500,689159740,4960,4960,4960,4960,0
|
|
20241204,103400,689159740,4960,4960,4960,4960,0
|
|
20241204,103300,689159740,4960,4960,4960,4960,0
|
|
20241204,103200,689159740,4960,4960,4960,4960,69
|
|
20241204,103100,688817500,4935,4935,4935,4935,0
|
|
20241204,103000,688817500,4935,4945,4950,4935,465
|
|
20241204,102900,686522050,4940,4950,4950,4940,709
|
|
20241204,102800,683016330,4950,4950,4950,4950,0
|
|
20241204,102700,683016330,4950,4965,4965,4950,155
|
|
20241204,102600,682248930,4955,4955,4955,4955,92
|
|
20241204,102500,681793070,4960,4955,4960,4955,314
|
|
20241204,102400,680236200,4960,4960,4960,4960,129
|
|
20241204,102300,679596360,4960,4955,4960,4955,11
|
|
20241204,102200,679541805,4975,4975,4975,4975,0
|
|
20241204,102100,679541805,4975,4975,4975,4975,15
|
|
20241204,102000,679467180,4965,4965,4965,4965,70
|
|
20241204,101900,679119630,4960,4965,4965,4960,55
|
|
20241204,101800,678846680,4945,4945,4945,4945,119
|
|
20241204,101700,678258225,4955,4950,4955,4950,235
|
|
20241204,101600,677094350,4950,4950,4950,4950,292
|
|
20241204,101500,675648950,4955,4955,4960,4945,597
|
|
20241204,101400,672689575,4950,4950,4950,4950,105
|
|
20241204,101300,672169825,4950,4950,4950,4950,240
|
|
20241204,101200,670981825,4945,4945,4945,4945,0
|
|
20241204,101100,670981825,4945,4955,4955,4945,300
|
|
20241204,101000,669497175,4975,4940,4975,4940,1175
|
|
20241204,100900,663668785,4925,4925,4925,4925,556
|
|
20241204,100800,660930485,4965,4940,4965,4925,2002
|
|
20241204,100700,651067890,4950,4950,4950,4950,372
|
|
20241204,100600,649226490,4955,4965,4965,4955,202
|
|
20241204,100500,648225560,4970,4970,4970,4970,207
|
|
20241204,100400,647196770,4970,4970,4970,4970,305
|
|
20241204,100300,645680920,4970,4970,4970,4970,22
|
|
20241204,100200,645571580,4970,4965,4970,4955,80
|
|
20241204,100100,645175155,4965,4945,4965,4945,343
|
|
20241204,100000,643473035,4940,4940,4940,4940,90
|
|
20241204,095900,643028435,4945,4945,4945,4945,1
|
|
20241204,095800,643023490,4945,4945,4945,4945,0
|
|
20241204,095700,643023490,4945,4945,4945,4945,22
|
|
20241204,095600,642914700,4965,4965,4965,4965,0
|
|
20241204,095500,642914700,4965,4965,4965,4965,68
|
|
20241204,095400,642577080,4920,4920,4920,4920,0
|
|
20241204,095300,642577080,4920,4985,4985,4910,2249
|
|
20241204,095200,631467120,4985,4965,4985,4965,190
|
|
20241204,095100,630520370,4960,4955,4960,4955,374
|
|
20241204,095000,628665895,4945,4950,4950,4945,571
|
|
20241204,094900,625839595,4950,4950,4950,4950,10
|
|
20241204,094800,625790095,4955,4955,4955,4955,80
|
|
20241204,094700,625393695,4955,4950,4955,4950,1236
|
|
20241204,094600,619274365,4945,4945,4945,4945,9
|
|
20241204,094500,619229860,4925,4925,4925,4925,307
|
|
20241204,094400,617717885,4905,4905,4905,4905,40
|
|
20241204,094300,617521685,4900,4900,4900,4900,20
|
|
20241204,094200,617423685,4900,4915,4915,4900,2033
|
|
20241204,094100,607459305,4905,4910,4915,4895,3591
|
|
20241204,094000,589856320,4915,4920,4925,4905,7207
|
|
20241204,093900,554442925,4925,4940,4940,4925,3194
|
|
20241204,093800,538695530,4935,4940,4940,4925,1964
|
|
20241204,093700,529007630,4940,4955,4955,4930,3328
|
|
20241204,093600,512545780,4960,4980,4980,4960,2377
|
|
20241204,093500,500735325,4975,4975,4975,4975,7
|
|
20241204,093400,500700500,4980,5010,5010,4980,2156
|
|
20241204,093300,489949635,5010,5010,5010,5000,52
|
|
20241204,093200,489689385,5000,5000,5010,4995,895
|
|
20241204,093100,485218025,5000,5010,5010,5000,490
|
|
20241204,093000,482767735,5030,5000,5030,5000,43
|
|
20241204,092900,482551825,5000,5000,5000,5000,248
|
|
20241204,092800,481311825,5010,5010,5010,5010,1865
|
|
20241204,092700,471968175,5010,5020,5040,5010,220
|
|
20241204,092600,470863405,5020,5030,5030,5020,189
|
|
20241204,092500,469914325,5020,5020,5020,5020,1501
|
|
20241204,092400,462379305,5030,5040,5040,5010,839
|
|
20241204,092300,458162325,5040,5040,5040,5040,112
|
|
20241204,092200,457597845,5030,5020,5030,5020,1050
|
|
20241204,092100,452318345,5020,5040,5040,5020,1200
|
|
20241204,092000,446284345,5010,5030,5030,5010,876
|
|
20241204,091900,441886645,5020,5010,5030,5010,1189
|
|
20241204,091800,435912975,5010,5000,5010,4995,1104
|
|
20241204,091700,430387835,5000,5000,5000,5000,1210
|
|
20241204,091600,424337835,5000,5030,5030,5000,2902
|
|
20241204,091500,409776705,5030,5030,5030,5030,2479
|
|
20241204,091400,397307335,5030,5060,5060,5030,456
|
|
20241204,091300,395003435,5060,5060,5060,5060,6
|
|
20241204,091200,394973075,5030,5040,5040,5030,1300
|
|
20241204,091100,388421865,5050,5060,5060,5050,1968
|
|
20241204,091000,378473785,5070,5080,5080,5070,3162
|
|
20241204,090900,362435155,5080,5070,5090,5070,178
|
|
20241204,090800,361530795,5080,5080,5090,5080,618
|
|
20241204,090700,358388225,5080,5080,5090,5070,2055
|
|
20241204,090600,347945995,5080,5060,5080,5050,1699
|
|
20241204,090500,339346915,5050,5070,5080,5050,8729
|
|
20241204,090400,295056915,5070,5070,5070,5070,414
|
|
20241204,090300,292957935,5060,5080,5080,5060,548
|
|
20241204,090200,290176105,5080,5060,5080,5050,1765
|
|
20241204,090100,281242025,5060,5100,5100,5040,8062
|
|
20241204,090000,240363955,5100,4955,5110,4955,47877
|