634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,193000,3861738720,5890,5890,5890,5890,0
|
|
20241218,192900,3861738720,5890,5890,5890,5890,0
|
|
20241218,192800,3861738720,5890,5890,5890,5890,0
|
|
20241218,192700,3861738720,5890,5890,5890,5890,0
|
|
20241218,192600,3861738720,5890,5890,5890,5890,0
|
|
20241218,192500,3861738720,5890,5890,5890,5890,0
|
|
20241218,192400,3861738720,5890,5890,5890,5890,0
|
|
20241218,192300,3861738720,5890,5890,5890,5890,0
|
|
20241218,192200,3861738720,5890,5890,5890,5890,0
|
|
20241218,192100,3861738720,5890,5890,5890,5890,0
|
|
20241218,192000,3861738720,5890,5890,5890,5890,0
|
|
20241218,191900,3861738720,5890,5890,5890,5890,0
|
|
20241218,191800,3861738720,5890,5890,5890,5890,0
|
|
20241218,191700,3861738720,5890,5890,5890,5890,0
|
|
20241218,191600,3861738720,5890,5890,5890,5890,0
|
|
20241218,191500,3861738720,5890,5890,5890,5890,0
|
|
20241218,191400,3861738720,5890,5890,5890,5890,0
|
|
20241218,191300,3861738720,5890,5890,5890,5890,0
|
|
20241218,191200,3861738720,5890,5890,5890,5890,0
|
|
20241218,191100,3861738720,5890,5890,5890,5890,0
|
|
20241218,191000,3861738720,5890,5890,5890,5890,0
|
|
20241218,190900,3861738720,5890,5890,5890,5890,0
|
|
20241218,190800,3861738720,5890,5890,5890,5890,0
|
|
20241218,190700,3861738720,5890,5890,5890,5890,0
|
|
20241218,190600,3861738720,5890,5890,5890,5890,0
|
|
20241218,190500,3861738720,5890,5890,5890,5890,0
|
|
20241218,190400,3861738720,5890,5890,5890,5890,0
|
|
20241218,190300,3861738720,5890,5890,5890,5890,0
|
|
20241218,190200,3861738720,5890,5890,5890,5890,0
|
|
20241218,190100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,190000,3861738720,5890,5890,5890,5890,0
|
|
20241218,185900,3861738720,5890,5890,5890,5890,0
|
|
20241218,185800,3861738720,5890,5890,5890,5890,0
|
|
20241218,185700,3861738720,5890,5890,5890,5890,0
|
|
20241218,185600,3861738720,5890,5890,5890,5890,0
|
|
20241218,185500,3861738720,5890,5890,5890,5890,0
|
|
20241218,185400,3861738720,5890,5890,5890,5890,0
|
|
20241218,185300,3861738720,5890,5890,5890,5890,0
|
|
20241218,185200,3861738720,5890,5890,5890,5890,0
|
|
20241218,185100,3861738720,5890,5890,5890,5890,0
|
|
20241218,185000,3861738720,5890,5890,5890,5890,0
|
|
20241218,184900,3861738720,5890,5890,5890,5890,0
|
|
20241218,184800,3861738720,5890,5890,5890,5890,0
|
|
20241218,184700,3861738720,5890,5890,5890,5890,0
|
|
20241218,184600,3861738720,5890,5890,5890,5890,0
|
|
20241218,184500,3861738720,5890,5890,5890,5890,0
|
|
20241218,184400,3861738720,5890,5890,5890,5890,0
|
|
20241218,184300,3861738720,5890,5890,5890,5890,0
|
|
20241218,184200,3861738720,5890,5890,5890,5890,0
|
|
20241218,184100,3861738720,5890,5890,5890,5890,0
|
|
20241218,184000,3861738720,5890,5890,5890,5890,0
|
|
20241218,183900,3861738720,5890,5890,5890,5890,0
|
|
20241218,183800,3861738720,5890,5890,5890,5890,0
|
|
20241218,183700,3861738720,5890,5890,5890,5890,0
|
|
20241218,183600,3861738720,5890,5890,5890,5890,0
|
|
20241218,183500,3861738720,5890,5890,5890,5890,0
|
|
20241218,183400,3861738720,5890,5890,5890,5890,0
|
|
20241218,183300,3861738720,5890,5890,5890,5890,0
|
|
20241218,183200,3861738720,5890,5890,5890,5890,0
|
|
20241218,183100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,183000,3861738720,5890,5890,5890,5890,0
|
|
20241218,182900,3861738720,5890,5890,5890,5890,0
|
|
20241218,182800,3861738720,5890,5890,5890,5890,0
|
|
20241218,182700,3861738720,5890,5890,5890,5890,0
|
|
20241218,182600,3861738720,5890,5890,5890,5890,0
|
|
20241218,182500,3861738720,5890,5890,5890,5890,0
|
|
20241218,182400,3861738720,5890,5890,5890,5890,0
|
|
20241218,182300,3861738720,5890,5890,5890,5890,0
|
|
20241218,182200,3861738720,5890,5890,5890,5890,0
|
|
20241218,182100,3861738720,5890,5890,5890,5890,0
|
|
20241218,182000,3861738720,5890,5890,5890,5890,0
|
|
20241218,181900,3861738720,5890,5890,5890,5890,0
|
|
20241218,181800,3861738720,5890,5890,5890,5890,0
|
|
20241218,181700,3861738720,5890,5890,5890,5890,0
|
|
20241218,181600,3861738720,5890,5890,5890,5890,0
|
|
20241218,181500,3861738720,5890,5890,5890,5890,0
|
|
20241218,181400,3861738720,5890,5890,5890,5890,0
|
|
20241218,181300,3861738720,5890,5890,5890,5890,0
|
|
20241218,181200,3861738720,5890,5890,5890,5890,0
|
|
20241218,181100,3861738720,5890,5890,5890,5890,0
|
|
20241218,181000,3861738720,5890,5890,5890,5890,0
|
|
20241218,180900,3861738720,5890,5890,5890,5890,0
|
|
20241218,180800,3861738720,5890,5890,5890,5890,0
|
|
20241218,180700,3861738720,5890,5890,5890,5890,0
|
|
20241218,180600,3861738720,5890,5890,5890,5890,0
|
|
20241218,180500,3861738720,5890,5890,5890,5890,0
|
|
20241218,180400,3861738720,5890,5890,5890,5890,0
|
|
20241218,180300,3861738720,5890,5890,5890,5890,0
|
|
20241218,180200,3861738720,5890,5890,5890,5890,0
|
|
20241218,180100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,180000,3861738720,5890,5890,5890,5890,0
|
|
20241218,175900,3861738720,5890,5890,5890,5890,0
|
|
20241218,175800,3861738720,5890,5890,5890,5890,0
|
|
20241218,175700,3861738720,5890,5890,5890,5890,0
|
|
20241218,175600,3861738720,5890,5890,5890,5890,0
|
|
20241218,175500,3861738720,5890,5890,5890,5890,0
|
|
20241218,175400,3861738720,5890,5890,5890,5890,0
|
|
20241218,175300,3861738720,5890,5890,5890,5890,0
|
|
20241218,175200,3861738720,5890,5890,5890,5890,0
|
|
20241218,175100,3861738720,5890,5890,5890,5890,0
|
|
20241218,175000,3861738720,5890,5890,5890,5890,0
|
|
20241218,174900,3861738720,5890,5890,5890,5890,0
|
|
20241218,174800,3861738720,5890,5890,5890,5890,0
|
|
20241218,174700,3861738720,5890,5890,5890,5890,0
|
|
20241218,174600,3861738720,5890,5890,5890,5890,0
|
|
20241218,174500,3861738720,5890,5890,5890,5890,0
|
|
20241218,174400,3861738720,5890,5890,5890,5890,0
|
|
20241218,174300,3861738720,5890,5890,5890,5890,0
|
|
20241218,174200,3861738720,5890,5890,5890,5890,0
|
|
20241218,174100,3861738720,5890,5890,5890,5890,0
|
|
20241218,174000,3861738720,5890,5890,5890,5890,0
|
|
20241218,173900,3861738720,5890,5890,5890,5890,0
|
|
20241218,173800,3861738720,5890,5890,5890,5890,0
|
|
20241218,173700,3861738720,5890,5890,5890,5890,0
|
|
20241218,173600,3861738720,5890,5890,5890,5890,0
|
|
20241218,173500,3861738720,5890,5890,5890,5890,0
|
|
20241218,173400,3861738720,5890,5890,5890,5890,0
|
|
20241218,173300,3861738720,5890,5890,5890,5890,0
|
|
20241218,173200,3861738720,5890,5890,5890,5890,0
|
|
20241218,173100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,173000,3861738720,5890,5890,5890,5890,0
|
|
20241218,172900,3861738720,5890,5890,5890,5890,0
|
|
20241218,172800,3861738720,5890,5890,5890,5890,0
|
|
20241218,172700,3861738720,5890,5890,5890,5890,0
|
|
20241218,172600,3861738720,5890,5890,5890,5890,0
|
|
20241218,172500,3861738720,5890,5890,5890,5890,0
|
|
20241218,172400,3861738720,5890,5890,5890,5890,0
|
|
20241218,172300,3861738720,5890,5890,5890,5890,0
|
|
20241218,172200,3861738720,5890,5890,5890,5890,0
|
|
20241218,172100,3861738720,5890,5890,5890,5890,0
|
|
20241218,172000,3861738720,5890,5890,5890,5890,0
|
|
20241218,171900,3861738720,5890,5890,5890,5890,0
|
|
20241218,171800,3861738720,5890,5890,5890,5890,0
|
|
20241218,171700,3861738720,5890,5890,5890,5890,0
|
|
20241218,171600,3861738720,5890,5890,5890,5890,0
|
|
20241218,171500,3861738720,5890,5890,5890,5890,0
|
|
20241218,171400,3861738720,5890,5890,5890,5890,0
|
|
20241218,171300,3861738720,5890,5890,5890,5890,0
|
|
20241218,171200,3861738720,5890,5890,5890,5890,0
|
|
20241218,171100,3861738720,5890,5890,5890,5890,0
|
|
20241218,171000,3861738720,5890,5890,5890,5890,0
|
|
20241218,170900,3861738720,5890,5890,5890,5890,0
|
|
20241218,170800,3861738720,5890,5890,5890,5890,0
|
|
20241218,170700,3861738720,5890,5890,5890,5890,0
|
|
20241218,170600,3861738720,5890,5890,5890,5890,0
|
|
20241218,170500,3861738720,5890,5890,5890,5890,0
|
|
20241218,170400,3861738720,5890,5890,5890,5890,0
|
|
20241218,170300,3861738720,5890,5890,5890,5890,0
|
|
20241218,170200,3861738720,5890,5890,5890,5890,0
|
|
20241218,170100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,170000,3861738720,5890,5890,5890,5890,0
|
|
20241218,165900,3861738720,5890,5890,5890,5890,0
|
|
20241218,165800,3861738720,5890,5890,5890,5890,0
|
|
20241218,165700,3861738720,5890,5890,5890,5890,0
|
|
20241218,165600,3861738720,5890,5890,5890,5890,0
|
|
20241218,165500,3861738720,5890,5890,5890,5890,0
|
|
20241218,165400,3861738720,5890,5890,5890,5890,0
|
|
20241218,165300,3861738720,5890,5890,5890,5890,0
|
|
20241218,165200,3861738720,5890,5890,5890,5890,0
|
|
20241218,165100,3861738720,5890,5890,5890,5890,0
|
|
20241218,165000,3861738720,5890,5890,5890,5890,0
|
|
20241218,164900,3861738720,5890,5890,5890,5890,0
|
|
20241218,164800,3861738720,5890,5890,5890,5890,0
|
|
20241218,164700,3861738720,5890,5890,5890,5890,0
|
|
20241218,164600,3861738720,5890,5890,5890,5890,0
|
|
20241218,164500,3861738720,5890,5890,5890,5890,0
|
|
20241218,164400,3861738720,5890,5890,5890,5890,0
|
|
20241218,164300,3861738720,5890,5890,5890,5890,0
|
|
20241218,164200,3861738720,5890,5890,5890,5890,0
|
|
20241218,164100,3861738720,5890,5890,5890,5890,0
|
|
20241218,164000,3861738720,5890,5890,5890,5890,0
|
|
20241218,163900,3861738720,5890,5890,5890,5890,0
|
|
20241218,163800,3861738720,5890,5890,5890,5890,0
|
|
20241218,163700,3861738720,5890,5890,5890,5890,0
|
|
20241218,163600,3861738720,5890,5890,5890,5890,0
|
|
20241218,163500,3861738720,5890,5890,5890,5890,0
|
|
20241218,163400,3861738720,5890,5890,5890,5890,0
|
|
20241218,163300,3861738720,5890,5890,5890,5890,0
|
|
20241218,163200,3861738720,5890,5890,5890,5890,0
|
|
20241218,163100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,163000,3861738720,5890,5890,5890,5890,0
|
|
20241218,162900,3861738720,5890,5890,5890,5890,0
|
|
20241218,162800,3861738720,5890,5890,5890,5890,0
|
|
20241218,162700,3861738720,5890,5890,5890,5890,0
|
|
20241218,162600,3861738720,5890,5890,5890,5890,0
|
|
20241218,162500,3861738720,5890,5890,5890,5890,0
|
|
20241218,162400,3861738720,5890,5890,5890,5890,0
|
|
20241218,162300,3861738720,5890,5890,5890,5890,0
|
|
20241218,162200,3861738720,5890,5890,5890,5890,0
|
|
20241218,162100,3861738720,5890,5890,5890,5890,0
|
|
20241218,162000,3861738720,5890,5890,5890,5890,0
|
|
20241218,161900,3861738720,5890,5890,5890,5890,0
|
|
20241218,161800,3861738720,5890,5890,5890,5890,0
|
|
20241218,161700,3861738720,5890,5890,5890,5890,0
|
|
20241218,161600,3861738720,5890,5890,5890,5890,0
|
|
20241218,161500,3861738720,5890,5890,5890,5890,0
|
|
20241218,161400,3861738720,5890,5890,5890,5890,0
|
|
20241218,161300,3861738720,5890,5890,5890,5890,0
|
|
20241218,161200,3861738720,5890,5890,5890,5890,0
|
|
20241218,161100,3861738720,5890,5890,5890,5890,0
|
|
20241218,161000,3861738720,5890,5890,5890,5890,0
|
|
20241218,160900,3861738720,5890,5890,5890,5890,0
|
|
20241218,160800,3861738720,5890,5890,5890,5890,0
|
|
20241218,160700,3861738720,5890,5890,5890,5890,0
|
|
20241218,160600,3861738720,5890,5890,5890,5890,0
|
|
20241218,160500,3861738720,5890,5890,5890,5890,0
|
|
20241218,160400,3861738720,5890,5890,5890,5890,0
|
|
20241218,160300,3861738720,5890,5890,5890,5890,0
|
|
20241218,160200,3861738720,5890,5890,5890,5890,0
|
|
20241218,160100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,160000,3861738720,5890,5890,5890,5890,0
|
|
20241218,155900,3861738720,5890,5890,5890,5890,0
|
|
20241218,155800,3861738720,5890,5890,5890,5890,0
|
|
20241218,155700,3861738720,5890,5890,5890,5890,0
|
|
20241218,155600,3861738720,5890,5890,5890,5890,0
|
|
20241218,155500,3861738720,5890,5890,5890,5890,0
|
|
20241218,155400,3861738720,5890,5890,5890,5890,0
|
|
20241218,155300,3861738720,5890,5890,5890,5890,0
|
|
20241218,155200,3861738720,5890,5890,5890,5890,0
|
|
20241218,155100,3861738720,5890,5890,5890,5890,0
|
|
20241218,155000,3861738720,5890,5890,5890,5890,0
|
|
20241218,154900,3861738720,5890,5890,5890,5890,0
|
|
20241218,154800,3861738720,5890,5890,5890,5890,0
|
|
20241218,154700,3861738720,5890,5890,5890,5890,0
|
|
20241218,154600,3861738720,5890,5890,5890,5890,0
|
|
20241218,154500,3861738720,5890,5890,5890,5890,0
|
|
20241218,154400,3861738720,5890,5890,5890,5890,0
|
|
20241218,154300,3861738720,5890,5890,5890,5890,0
|
|
20241218,154200,3861738720,5890,5890,5890,5890,0
|
|
20241218,154100,3861738720,5890,5890,5890,5890,0
|
|
20241218,154000,3861738720,5890,5890,5890,5890,0
|
|
20241218,153900,3861738720,5890,5890,5890,5890,0
|
|
20241218,153800,3861738720,5890,5890,5890,5890,0
|
|
20241218,153700,3861738720,5890,5890,5890,5890,0
|
|
20241218,153600,3861738720,5890,5890,5890,5890,0
|
|
20241218,153500,3861738720,5890,5890,5890,5890,0
|
|
20241218,153400,3861738720,5890,5890,5890,5890,0
|
|
20241218,153300,3861738720,5890,5890,5890,5890,0
|
|
20241218,153200,3861738720,5890,5890,5890,5890,0
|
|
20241218,153100,3861738720,5890,5890,5890,5890,12186
|
|
20241218,153000,3861738720,5890,5890,5890,5890,12186
|
|
20241218,152900,3789963180,5920,5920,5920,5920,0
|
|
20241218,152800,3789963180,5920,5920,5920,5920,0
|
|
20241218,152700,3789963180,5920,5920,5920,5920,0
|
|
20241218,152600,3789963180,5920,5920,5920,5920,0
|
|
20241218,152500,3789963180,5920,5920,5920,5920,0
|
|
20241218,152400,3789963180,5920,5920,5920,5920,0
|
|
20241218,152300,3789963180,5920,5920,5920,5920,0
|
|
20241218,152200,3789963180,5920,5920,5920,5920,0
|
|
20241218,152100,3789963180,5920,5920,5920,5920,0
|
|
20241218,152000,3789963180,5920,5920,5920,5920,0
|
|
20241218,151900,3789963180,5920,5930,5930,5900,1146
|
|
20241218,151800,3783189490,5920,5920,5920,5920,1150
|
|
20241218,151700,3776381490,5920,5920,5920,5920,15
|
|
20241218,151600,3776292690,5920,5910,5920,5910,700
|
|
20241218,151500,3772150050,5910,5920,5920,5910,1291
|
|
20241218,151400,3764517470,5930,5930,5930,5930,98
|
|
20241218,151300,3763936330,5930,5930,5930,5930,24
|
|
20241218,151200,3763794010,5930,5930,5930,5920,87
|
|
20241218,151100,3763278110,5930,5930,5930,5930,305
|
|
20241218,151000,3761469460,5930,5930,5930,5930,257
|
|
20241218,150900,3759945450,5930,5930,5930,5930,142
|
|
20241218,150800,3759103390,5930,5930,5930,5920,141
|
|
20241218,150700,3758267760,5920,5920,5920,5920,55
|
|
20241218,150600,3757942160,5920,5920,5920,5920,2085
|
|
20241218,150500,3745598960,5930,5930,5930,5920,1632
|
|
20241218,150400,3735926900,5930,5930,5930,5930,288
|
|
20241218,150300,3734219060,5940,5950,5950,5940,584
|
|
20241218,150200,3730749830,5940,5950,5950,5940,999
|
|
20241218,150100,3724806650,5960,5980,5980,5960,368
|
|
20241218,150000,3722613330,5990,5990,5990,5990,4
|
|
20241218,145900,3722589370,5980,5960,5980,5960,1926
|
|
20241218,145800,3711080630,5960,5950,5960,5950,615
|
|
20241218,145700,3707420980,5950,5950,5950,5950,748
|
|
20241218,145600,3702970380,5950,5970,5970,5950,1008
|
|
20241218,145500,3696965550,5970,5970,5970,5950,2061
|
|
20241218,145400,3684685070,5960,5970,5970,5960,603
|
|
20241218,145300,3681087770,5970,5970,5980,5970,797
|
|
20241218,145200,3676329180,5970,5970,5970,5970,520
|
|
20241218,145100,3673224780,5970,5970,5970,5970,191
|
|
20241218,145000,3672084510,5970,5980,5980,5970,2074
|
|
20241218,144900,3659683030,5970,5960,5970,5960,457
|
|
20241218,144800,3656956050,5940,5950,5950,5940,183
|
|
20241218,144700,3655868980,5970,5960,5970,5950,203
|
|
20241218,144600,3654658170,5960,5970,5970,5960,263
|
|
20241218,144500,3653088580,5960,5950,5960,5950,291
|
|
20241218,144400,3651354500,5950,5960,5960,5950,568
|
|
20241218,144300,3647971790,5950,5970,5970,5950,2120
|
|
20241218,144200,3635326120,5960,5920,5960,5920,1243
|
|
20241218,144100,3627929390,5900,5950,5950,5900,1884
|
|
20241218,144000,3616746730,5950,5940,5950,5940,4338
|
|
20241218,143900,3590961980,5940,5930,5940,5930,416
|
|
20241218,143800,3588494140,5930,5910,5930,5910,1833
|
|
20241218,143700,3577629600,5890,5890,5890,5890,101
|
|
20241218,143600,3577034710,5890,5890,5890,5890,0
|
|
20241218,143500,3577034710,5890,5900,5910,5890,1135
|
|
20241218,143400,3570346280,5910,5910,5910,5910,56
|
|
20241218,143300,3570015320,5910,5920,5920,5910,72
|
|
20241218,143200,3569589780,5920,5930,5930,5920,73
|
|
20241218,143100,3569157180,5930,5920,5930,5920,12
|
|
20241218,143000,3569086130,5920,5920,5920,5920,10
|
|
20241218,142900,3569026930,5930,5910,5930,5900,3172
|
|
20241218,142800,3550310660,5910,5930,5930,5910,219
|
|
20241218,142700,3549014170,5930,5930,5930,5930,112
|
|
20241218,142600,3548350010,5930,5930,5930,5910,122
|
|
20241218,142500,3547627550,5910,5930,5930,5910,362
|
|
20241218,142400,3545485990,5920,5920,5920,5920,1020
|
|
20241218,142300,3539447590,5920,5920,5920,5920,5
|
|
20241218,142200,3539417990,5900,5910,5910,5900,191
|
|
20241218,142100,3538290990,5920,5920,5920,5920,99
|
|
20241218,142000,3537704910,5910,5910,5910,5910,31
|
|
20241218,141900,3537521700,5910,5910,5910,5910,11
|
|
20241218,141800,3537456690,5900,5910,5910,5900,60
|
|
20241218,141700,3537102160,5910,5910,5910,5910,292
|
|
20241218,141600,3535376440,5910,5910,5910,5910,50
|
|
20241218,141500,3535080940,5890,5890,5890,5890,200
|
|
20241218,141400,3533902940,5890,5890,5910,5890,363
|
|
20241218,141300,3531764830,5870,5890,5890,5870,1812
|
|
20241218,141200,3521117970,5890,5890,5890,5890,44
|
|
20241218,141100,3520858810,5890,5900,5900,5890,90
|
|
20241218,141000,3520328680,5900,5900,5900,5900,140
|
|
20241218,140900,3519502680,5900,5900,5900,5900,45
|
|
20241218,140800,3519237180,5900,5890,5900,5880,941
|
|
20241218,140700,3513703900,5910,5910,5910,5910,100
|
|
20241218,140600,3513112900,5910,5900,5910,5890,343
|
|
20241218,140500,3511092580,5900,5900,5900,5900,100
|
|
20241218,140400,3510502580,5910,5890,5910,5890,1915
|
|
20241218,140300,3499207210,5900,5900,5900,5900,45
|
|
20241218,140200,3498941710,5900,5900,5900,5890,925
|
|
20241218,140100,3493484250,5900,5900,5900,5900,89
|
|
20241218,140000,3492959150,5900,5900,5900,5900,1
|
|
20241218,135900,3492953250,5890,5890,5890,5890,430
|
|
20241218,135800,3490420550,5890,5890,5890,5890,60
|
|
20241218,135700,3490067150,5880,5880,5880,5880,14
|
|
20241218,135600,3489984830,5890,5900,5900,5890,20
|
|
20241218,135500,3489866990,5900,5910,5910,5900,91
|
|
20241218,135400,3489329580,5900,5910,5910,5900,102
|
|
20241218,135300,3488727760,5910,5910,5910,5910,2
|
|
20241218,135200,3488715940,5910,5870,5910,5850,3600
|
|
20241218,135100,3467588800,5920,5910,5920,5870,5652
|
|
20241218,135000,3434296830,5920,5930,5930,5920,162
|
|
20241218,134900,3433337750,5930,5920,5930,5920,81
|
|
20241218,134800,3432857970,5930,5930,5930,5920,183
|
|
20241218,134700,3431773680,5930,5930,5930,5930,809
|
|
20241218,134600,3426976310,5930,5930,5930,5930,668
|
|
20241218,134500,3423015070,5930,5930,5930,5930,209
|
|
20241218,134400,3421775700,5920,5920,5920,5920,76
|
|
20241218,134300,3421325780,5920,5910,5920,5910,476
|
|
20241218,134200,3418512480,5920,5920,5920,5920,396
|
|
20241218,134100,3416168160,5920,5920,5920,5920,19
|
|
20241218,134000,3416055680,5920,5920,5920,5920,121
|
|
20241218,133900,3415339360,5920,5910,5920,5910,1282
|
|
20241218,133800,3407749930,5910,5910,5910,5910,102
|
|
20241218,133700,3407147110,5900,5920,5920,5900,233
|
|
20241218,133600,3405770410,5920,5910,5920,5900,1089
|
|
20241218,133500,3399339710,5910,5900,5910,5890,668
|
|
20241218,133400,3395405160,5900,5900,5900,5880,5618
|
|
20241218,133300,3362293310,5910,5910,5910,5910,5
|
|
20241218,133200,3362263760,5900,5910,5910,5900,611
|
|
20241218,133100,3358658850,5910,5910,5910,5900,1164
|
|
20241218,133000,3351780770,5910,5920,5920,5910,188
|
|
20241218,132900,3350669680,5920,5910,5920,5910,479
|
|
20241218,132800,3347836700,5910,5910,5910,5910,417
|
|
20241218,132700,3345372230,5910,5910,5910,5910,267
|
|
20241218,132600,3343794260,5910,5910,5910,5900,587
|
|
20241218,132500,3340327630,5900,5900,5900,5900,1181
|
|
20241218,132400,3333359730,5900,5890,5900,5890,1765
|
|
20241218,132300,3322954580,5900,5900,5900,5900,10
|
|
20241218,132200,3322895580,5900,5890,5900,5890,72
|
|
20241218,132100,3322471000,5890,5890,5890,5890,1
|
|
20241218,132000,3322465110,5890,5890,5890,5890,63
|
|
20241218,131900,3322094040,5890,5890,5890,5880,653
|
|
20241218,131800,3318250240,5890,5890,5890,5890,1
|
|
20241218,131700,3318244350,5900,5860,5900,5860,301
|
|
20241218,131600,3316480450,5870,5870,5870,5860,14
|
|
20241218,131500,3316398370,5870,5860,5870,5840,1386
|
|
20241218,131400,3308277870,5840,5860,5860,5840,2384
|
|
20241218,131300,3294340700,5860,5870,5870,5850,1518
|
|
20241218,131200,3285455070,5870,5860,5870,5860,912
|
|
20241218,131100,3280110710,5860,5850,5860,5850,2340
|
|
20241218,131000,3266421310,5860,5870,5870,5850,1747
|
|
20241218,130900,3256198820,5870,5850,5870,5850,230
|
|
20241218,130800,3254848880,5870,5860,5870,5850,1393
|
|
20241218,130700,3246685920,5860,5860,5860,5860,2247
|
|
20241218,130600,3233518500,5860,5850,5860,5850,2372
|
|
20241218,130500,3219638250,5850,5870,5870,5850,3927
|
|
20241218,130400,3196626950,5870,5870,5880,5860,2524
|
|
20241218,130300,3181811020,5870,5880,5880,5870,4541
|
|
20241218,130200,3155113940,5890,5890,5900,5890,352
|
|
20241218,130100,3153040650,5890,5900,5900,5880,5300
|
|
20241218,130000,3121833520,5900,5910,5920,5900,8696
|
|
20241218,125900,3070526190,5910,5910,5920,5910,1108
|
|
20241218,125800,3063977860,5910,5910,5920,5910,560
|
|
20241218,125700,3060668230,5910,5910,5920,5900,987
|
|
20241218,125600,3054841780,5920,5910,5920,5900,633
|
|
20241218,125500,3051100930,5910,5910,5910,5910,445
|
|
20241218,125400,3048470980,5910,5910,5910,5910,52
|
|
20241218,125300,3048163660,5910,5910,5930,5910,301
|
|
20241218,125200,3046384710,5910,5910,5910,5910,682
|
|
20241218,125100,3042354090,5910,5910,5910,5910,27
|
|
20241218,125000,3042194520,5910,5910,5920,5910,3595
|
|
20241218,124900,3020948040,5920,5920,5920,5920,53
|
|
20241218,124800,3020634280,5920,5920,5920,5920,195
|
|
20241218,124700,3019479880,5920,5930,5940,5920,1756
|
|
20241218,124600,3009062810,5930,5930,5940,5930,1631
|
|
20241218,124500,2999389840,5930,5930,5930,5930,774
|
|
20241218,124400,2994800020,5930,5930,5930,5930,2051
|
|
20241218,124300,2982637590,5930,5940,5940,5930,6
|
|
20241218,124200,2982601970,5920,5920,5920,5920,0
|
|
20241218,124100,2982601970,5920,5930,5930,5920,2378
|
|
20241218,124000,2968515350,5940,5940,5940,5940,50
|
|
20241218,123900,2968218350,5940,5940,5940,5940,1
|
|
20241218,123800,2968212410,5920,5930,5930,5920,788
|
|
20241218,123700,2963547350,5920,5930,5930,5920,2001
|
|
20241218,123600,2951699340,5940,5940,5940,5940,368
|
|
20241218,123500,2949513420,5940,5940,5940,5940,111
|
|
20241218,123400,2948854080,5940,5930,5940,5930,129
|
|
20241218,123300,2948088450,5920,5920,5920,5920,0
|
|
20241218,123200,2948088450,5920,5920,5920,5920,32
|
|
20241218,123100,2947899010,5930,5930,5930,5930,437
|
|
20241218,123000,2945307600,5930,5930,5930,5930,261
|
|
20241218,122900,2943759870,5920,5920,5930,5920,73
|
|
20241218,122800,2943327590,5920,5930,5930,5920,2691
|
|
20241218,122700,2927393650,5930,5930,5930,5930,137
|
|
20241218,122600,2926581240,5930,5930,5930,5930,1
|
|
20241218,122500,2926575310,5930,5930,5930,5930,132
|
|
20241218,122400,2925792550,5930,5930,5930,5930,1905
|
|
20241218,122300,2914495900,5930,5930,5930,5930,47
|
|
20241218,122200,2914217190,5930,5930,5930,5930,51
|
|
20241218,122100,2913914760,5930,5930,5930,5930,912
|
|
20241218,122000,2908506600,5930,5940,5940,5930,198
|
|
20241218,121900,2907332360,5940,5940,5940,5940,2
|
|
20241218,121800,2907320480,5930,5940,5940,5930,69
|
|
20241218,121700,2906910840,5930,5930,5930,5930,0
|
|
20241218,121600,2906910840,5930,5930,5930,5930,45
|
|
20241218,121500,2906643990,5940,5940,5940,5940,0
|
|
20241218,121400,2906643990,5940,5930,5940,5920,1317
|
|
20241218,121300,2898840150,5930,5930,5930,5930,336
|
|
20241218,121200,2896847670,5940,5950,5950,5940,22
|
|
20241218,121100,2896716950,5930,5930,5930,5920,91
|
|
20241218,121000,2896177360,5930,5930,5930,5930,302
|
|
20241218,120900,2894386500,5930,5930,5930,5930,7
|
|
20241218,120800,2894344990,5930,5930,5930,5930,9
|
|
20241218,120700,2894291620,5930,5930,5930,5930,440
|
|
20241218,120600,2891682420,5930,5930,5930,5930,3
|
|
20241218,120500,2891664630,5920,5930,5930,5920,191
|
|
20241218,120400,2890532400,5930,5930,5930,5930,10
|
|
20241218,120300,2890473100,5930,5930,5930,5930,13
|
|
20241218,120200,2890396010,5920,5930,5930,5920,55
|
|
20241218,120100,2890070400,5920,5930,5930,5920,1389
|
|
20241218,120000,2881847490,5920,5920,5920,5920,0
|
|
20241218,115900,2881847490,5920,5920,5930,5920,1120
|
|
20241218,115800,2875217080,5910,5930,5930,5910,5851
|
|
20241218,115700,2840554720,5940,5950,5960,5940,38
|
|
20241218,115600,2840328950,5930,5940,5940,5930,264
|
|
20241218,115500,2838763420,5930,5940,5940,5930,1082
|
|
20241218,115400,2832342610,5950,5950,5950,5950,240
|
|
20241218,115300,2830914610,5960,5960,5960,5960,1
|
|
20241218,115200,2830908650,5950,5960,5960,5950,107
|
|
20241218,115100,2830270940,5960,5960,5960,5960,631
|
|
20241218,115000,2826510180,5960,5960,5960,5960,0
|
|
20241218,114900,2826510180,5960,5960,5960,5960,61
|
|
20241218,114800,2826146620,5960,5950,5960,5950,1023
|
|
20241218,114700,2820050430,5940,5950,5950,5940,83
|
|
20241218,114600,2819556840,5950,5950,5950,5950,108
|
|
20241218,114500,2818914240,5940,5940,5940,5940,223
|
|
20241218,114400,2817589620,5940,5940,5940,5940,0
|
|
20241218,114300,2817589620,5940,5940,5940,5940,10
|
|
20241218,114200,2817530220,5930,5930,5930,5930,14
|
|
20241218,114100,2817447200,5930,5930,5930,5930,0
|
|
20241218,114000,2817447200,5930,5930,5930,5930,282
|
|
20241218,113900,2815774940,5930,5930,5930,5930,38
|
|
20241218,113800,2815549600,5930,5920,5930,5920,110
|
|
20241218,113700,2814898300,5930,5930,5930,5930,107
|
|
20241218,113600,2814263790,5930,5920,5930,5910,2159
|
|
20241218,113500,2801462900,5920,5920,5920,5920,59
|
|
20241218,113400,2801113620,5920,5920,5920,5920,451
|
|
20241218,113300,2798443700,5910,5910,5910,5910,1018
|
|
20241218,113200,2792427320,5920,5920,5920,5920,66
|
|
20241218,113100,2792036600,5920,5920,5920,5910,170
|
|
20241218,113000,2791030600,5920,5920,5920,5920,210
|
|
20241218,112900,2789787400,5920,5930,5930,5910,2122
|
|
20241218,112800,2777225330,5930,5930,5930,5930,1357
|
|
20241218,112700,2769178320,5930,5930,5930,5930,13
|
|
20241218,112600,2769101230,5930,5930,5930,5930,18
|
|
20241218,112500,2768994490,5930,5930,5930,5930,113
|
|
20241218,112400,2768324400,5930,5930,5930,5920,202
|
|
20241218,112300,2767126550,5920,5920,5920,5920,77
|
|
20241218,112200,2766670710,5920,5910,5920,5910,3008
|
|
20241218,112100,2748878300,5910,5920,5920,5910,1247
|
|
20241218,112000,2741507480,5910,5910,5920,5910,1521
|
|
20241218,111900,2732515490,5920,5930,5930,5920,1680
|
|
20241218,111800,2722569540,5920,5930,5930,5910,3490
|
|
20241218,111700,2701910210,5930,5950,5950,5930,3320
|
|
20241218,111600,2682222410,5940,5950,5960,5940,231
|
|
20241218,111500,2680849430,5950,5950,5950,5940,872
|
|
20241218,111400,2675669560,5950,5950,5950,5950,236
|
|
20241218,111300,2674265360,5940,5950,5950,5940,207
|
|
20241218,111200,2673033720,5950,5940,5950,5930,1121
|
|
20241218,111100,2666376130,5940,5950,5960,5940,2385
|
|
20241218,111000,2652205300,5950,5950,5950,5950,1193
|
|
20241218,110900,2645106950,5950,5950,5950,5950,898
|
|
20241218,110800,2639763850,5950,5950,5950,5940,320
|
|
20241218,110700,2637860530,5950,5940,5950,5930,509
|
|
20241218,110600,2634836870,5940,5960,5960,5940,4356
|
|
20241218,110500,2608924300,5960,5960,5960,5960,3
|
|
20241218,110400,2608906420,5970,5970,5970,5970,23
|
|
20241218,110300,2608769110,5970,5970,5970,5970,36
|
|
20241218,110200,2608554190,5960,5970,5980,5960,1582
|
|
20241218,110100,2599122150,5970,5980,5980,5970,2476
|
|
20241218,110000,2584340410,5980,5970,5980,5970,2389
|
|
20241218,105900,2570070630,5980,5980,5980,5980,304
|
|
20241218,105800,2568252710,5990,5990,5990,5980,1601
|
|
20241218,105700,2558668700,5990,5990,5990,5990,84
|
|
20241218,105600,2558165540,6000,6000,6000,6000,12
|
|
20241218,105500,2558093540,6000,6000,6000,6000,819
|
|
20241218,105400,2553179540,6000,6000,6000,6000,10
|
|
20241218,105300,2553119540,6000,6000,6000,6000,4
|
|
20241218,105200,2553095540,6000,6000,6000,6000,0
|
|
20241218,105100,2553095540,6000,6000,6000,6000,887
|
|
20241218,105000,2547773540,6010,6010,6010,6010,10
|
|
20241218,104900,2547713440,6010,6010,6010,6010,11
|
|
20241218,104800,2547647330,6010,6000,6020,6000,186
|
|
20241218,104700,2546530800,6000,6020,6020,6000,111
|
|
20241218,104600,2545863780,6020,6000,6020,6000,115
|
|
20241218,104500,2545173680,6000,5990,6000,5980,699
|
|
20241218,104400,2540988680,6000,6010,6010,6000,3973
|
|
20241218,104300,2517137660,6010,6010,6010,6010,307
|
|
20241218,104200,2515292590,6030,6010,6030,6010,280
|
|
20241218,104100,2513609690,6000,6020,6020,6000,840
|
|
20241218,104000,2508562870,6040,6020,6040,6020,1003
|
|
20241218,103900,2502524770,6010,6050,6050,6010,1370
|
|
20241218,103800,2494248270,6040,6040,6040,6040,1152
|
|
20241218,103700,2487290190,6040,6020,6060,6020,2349
|
|
20241218,103600,2473097960,6020,6050,6050,6020,2196
|
|
20241218,103500,2459859950,6030,6020,6040,6020,4268
|
|
20241218,103400,2434155320,6020,6010,6020,6010,333
|
|
20241218,103300,2432153470,6010,6010,6010,6000,535
|
|
20241218,103200,2428938620,6010,6000,6010,6000,149
|
|
20241218,103100,2428043170,6000,6000,6010,5990,1205
|
|
20241218,103000,2420810220,6000,5990,6000,5990,603
|
|
20241218,102900,2417197460,6000,6000,6010,5990,868
|
|
20241218,102800,2411990140,5990,5990,6000,5990,1091
|
|
20241218,102700,2405445510,5990,5990,6000,5990,702
|
|
20241218,102600,2401240520,5990,5970,6000,5960,2232
|
|
20241218,102500,2387887420,5950,5980,5980,5950,456
|
|
20241218,102400,2385170030,5980,5940,5980,5930,420
|
|
20241218,102300,2382672610,5940,5950,5950,5940,1847
|
|
20241218,102200,2371701290,5950,5950,5950,5950,625
|
|
20241218,102100,2367982540,5950,5950,5970,5940,1795
|
|
20241218,102000,2357312430,5950,5960,5960,5950,1335
|
|
20241218,101900,2349364030,5970,5970,6000,5960,2296
|
|
20241218,101800,2335657810,5970,5960,5970,5960,547
|
|
20241218,101700,2332397660,5960,5970,5970,5950,2102
|
|
20241218,101600,2319890100,5960,5970,5980,5960,1344
|
|
20241218,101500,2311876770,6000,5970,6000,5960,1031
|
|
20241218,101400,2305723640,5960,5970,5970,5960,5521
|
|
20241218,101300,2272806830,5980,5980,5980,5970,2884
|
|
20241218,101200,2255584750,5970,6020,6020,5970,4542
|
|
20241218,101100,2228370920,6020,6010,6020,6010,641
|
|
20241218,101000,2224513360,6010,6010,6010,6010,466
|
|
20241218,100900,2221712700,6010,6000,6010,6000,433
|
|
20241218,100800,2219114410,6000,5990,6020,5980,1188
|
|
20241218,100700,2211994350,6000,5970,6000,5970,593
|
|
20241218,100600,2208442740,5970,5990,5990,5960,1393
|
|
20241218,100500,2200126490,5990,5970,5990,5960,2561
|
|
20241218,100400,2184850920,5970,5990,6020,5970,5299
|
|
20241218,100300,2153128980,5990,6020,6020,5980,6299
|
|
20241218,100200,2115357250,6030,6030,6030,6020,858
|
|
20241218,100100,2110192000,6030,6040,6040,6000,3396
|
|
20241218,100000,2089801440,6040,6040,6040,6010,7093
|
|
20241218,095900,2047170790,6010,6030,6030,6000,8468
|
|
20241218,095800,1996247130,6020,6040,6050,6020,3390
|
|
20241218,095700,1975805860,6040,6070,6070,6040,6528
|
|
20241218,095600,1936294930,6070,6080,6080,6060,7456
|
|
20241218,095500,1891024660,6080,6090,6100,6080,3114
|
|
20241218,095400,1872078250,6090,6120,6120,6090,4934
|
|
20241218,095300,1841955900,6120,6140,6140,6120,1141
|
|
20241218,095200,1834964670,6130,6120,6130,6110,389
|
|
20241218,095100,1832582910,6110,6110,6110,6100,1527
|
|
20241218,095000,1823266270,6110,6110,6110,6110,420
|
|
20241218,094900,1820700070,6110,6100,6110,6090,4532
|
|
20241218,094800,1793051870,6100,6130,6140,6100,4090
|
|
20241218,094700,1768076560,6120,6120,6150,6110,2453
|
|
20241218,094600,1753045210,6120,6160,6160,6120,8996
|
|
20241218,094500,1697821650,6150,6180,6180,6150,7466
|
|
20241218,094400,1651768950,6190,6200,6210,6180,1325
|
|
20241218,094300,1643564130,6200,6210,6220,6190,3635
|
|
20241218,094200,1621009180,6220,6210,6220,6200,3399
|
|
20241218,094100,1599904070,6210,6180,6210,6170,4477
|
|
20241218,094000,1572165260,6180,6190,6190,6160,2151
|
|
20241218,093900,1558885710,6180,6190,6190,6170,210
|
|
20241218,093800,1557587420,6190,6200,6200,6190,3948
|
|
20241218,093700,1533123950,6190,6160,6190,6150,8088
|
|
20241218,093600,1483176500,6150,6160,6160,6150,5260
|
|
20241218,093500,1450826850,6150,6170,6170,6150,7032
|
|
20241218,093400,1407513560,6170,6170,6180,6170,1764
|
|
20241218,093300,1396621060,6160,6160,6170,6160,2408
|
|
20241218,093200,1381787690,6180,6190,6200,6160,4438
|
|
20241218,093100,1354410610,6170,6200,6210,6170,4096
|
|
20241218,093000,1329076300,6210,6210,6220,6200,4841
|
|
20241218,092900,1299018970,6210,6200,6210,6190,7500
|
|
20241218,092800,1252482310,6200,6180,6200,6170,3124
|
|
20241218,092700,1233165190,6190,6220,6230,6150,10735
|
|
20241218,092600,1166600080,6220,6230,6240,6200,8700
|
|
20241218,092500,1112485800,6240,6170,6240,6170,22546
|
|
20241218,092400,972579790,6170,6160,6180,6140,2960
|
|
20241218,092300,954306900,6160,6170,6180,6110,10410
|
|
20241218,092200,890331160,6180,6160,6180,6140,12829
|
|
20241218,092100,811265690,6150,6140,6160,6100,8524
|
|
20241218,092000,759087930,6140,6140,6160,6130,7589
|
|
20241218,091900,712422000,6140,6120,6150,6110,6033
|
|
20241218,091800,675403120,6120,6110,6120,6090,4218
|
|
20241218,091700,649657100,6100,6110,6120,6100,1972
|
|
20241218,091600,637609700,6110,6080,6110,6080,2318
|
|
20241218,091500,623510720,6120,6130,6130,6080,6464
|
|
20241218,091400,584181670,6130,6120,6140,6110,4404
|
|
20241218,091300,557199920,6120,6110,6140,6080,4222
|
|
20241218,091200,531393370,6120,6110,6120,6100,1640
|
|
20241218,091100,521361870,6120,6090,6120,6090,2761
|
|
20241218,091000,504483100,6100,6090,6100,6080,6486
|
|
20241218,090900,464963500,6100,6090,6100,6070,2359
|
|
20241218,090800,450602290,6090,6110,6120,6060,8037
|
|
20241218,090700,401635320,6150,6130,6160,6110,8113
|
|
20241218,090600,351838870,6150,6170,6170,6130,6966
|
|
20241218,090500,309011600,6170,6140,6170,6140,7460
|
|
20241218,090400,263120340,6140,6130,6150,6130,2279
|
|
20241218,090300,249137690,6140,6110,6140,6100,4808
|
|
20241218,090200,219696600,6110,6160,6160,6110,7258
|
|
20241218,090100,175115630,6170,6210,6220,6070,17514
|
|
20241218,090000,67293420,6210,6060,6210,6060,10983
|