626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,192200,37978462190,5060,5060,5060,5060,0
|
|
20241202,192100,37978462190,5060,5060,5060,5060,0
|
|
20241202,192000,37978462190,5060,5060,5060,5060,0
|
|
20241202,191900,37978462190,5060,5060,5060,5060,0
|
|
20241202,191800,37978462190,5060,5060,5060,5060,0
|
|
20241202,191700,37978462190,5060,5060,5060,5060,0
|
|
20241202,191600,37978462190,5060,5060,5060,5060,0
|
|
20241202,191500,37978462190,5060,5060,5060,5060,0
|
|
20241202,191400,37978462190,5060,5060,5060,5060,0
|
|
20241202,191300,37978462190,5060,5060,5060,5060,0
|
|
20241202,191200,37978462190,5060,5060,5060,5060,0
|
|
20241202,191100,37978462190,5060,5060,5060,5060,0
|
|
20241202,191000,37978462190,5060,5060,5060,5060,0
|
|
20241202,190900,37978462190,5060,5060,5060,5060,0
|
|
20241202,190800,37978462190,5060,5060,5060,5060,0
|
|
20241202,190700,37978462190,5060,5060,5060,5060,0
|
|
20241202,190600,37978462190,5060,5060,5060,5060,0
|
|
20241202,190500,37978462190,5060,5060,5060,5060,0
|
|
20241202,190400,37978462190,5060,5060,5060,5060,0
|
|
20241202,190300,37978462190,5060,5060,5060,5060,0
|
|
20241202,190200,37978462190,5060,5060,5060,5060,0
|
|
20241202,190100,37978462190,5060,5060,5060,5060,0
|
|
20241202,190000,37978462190,5060,5060,5060,5060,0
|
|
20241202,185900,37978462190,5060,5060,5060,5060,0
|
|
20241202,185800,37978462190,5060,5060,5060,5060,0
|
|
20241202,185700,37978462190,5060,5060,5060,5060,0
|
|
20241202,185600,37978462190,5060,5060,5060,5060,0
|
|
20241202,185500,37978462190,5060,5060,5060,5060,0
|
|
20241202,185400,37978462190,5060,5060,5060,5060,0
|
|
20241202,185300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,185200,37978462190,5060,5060,5060,5060,0
|
|
20241202,185100,37978462190,5060,5060,5060,5060,0
|
|
20241202,185000,37978462190,5060,5060,5060,5060,0
|
|
20241202,184900,37978462190,5060,5060,5060,5060,0
|
|
20241202,184800,37978462190,5060,5060,5060,5060,0
|
|
20241202,184700,37978462190,5060,5060,5060,5060,0
|
|
20241202,184600,37978462190,5060,5060,5060,5060,0
|
|
20241202,184500,37978462190,5060,5060,5060,5060,0
|
|
20241202,184400,37978462190,5060,5060,5060,5060,0
|
|
20241202,184300,37978462190,5060,5060,5060,5060,0
|
|
20241202,184200,37978462190,5060,5060,5060,5060,0
|
|
20241202,184100,37978462190,5060,5060,5060,5060,0
|
|
20241202,184000,37978462190,5060,5060,5060,5060,0
|
|
20241202,183900,37978462190,5060,5060,5060,5060,0
|
|
20241202,183800,37978462190,5060,5060,5060,5060,0
|
|
20241202,183700,37978462190,5060,5060,5060,5060,0
|
|
20241202,183600,37978462190,5060,5060,5060,5060,0
|
|
20241202,183500,37978462190,5060,5060,5060,5060,0
|
|
20241202,183400,37978462190,5060,5060,5060,5060,0
|
|
20241202,183300,37978462190,5060,5060,5060,5060,0
|
|
20241202,183200,37978462190,5060,5060,5060,5060,0
|
|
20241202,183100,37978462190,5060,5060,5060,5060,0
|
|
20241202,183000,37978462190,5060,5060,5060,5060,0
|
|
20241202,182900,37978462190,5060,5060,5060,5060,0
|
|
20241202,182800,37978462190,5060,5060,5060,5060,0
|
|
20241202,182700,37978462190,5060,5060,5060,5060,0
|
|
20241202,182600,37978462190,5060,5060,5060,5060,0
|
|
20241202,182500,37978462190,5060,5060,5060,5060,0
|
|
20241202,182400,37978462190,5060,5060,5060,5060,0
|
|
20241202,182300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,182200,37978462190,5060,5060,5060,5060,0
|
|
20241202,182100,37978462190,5060,5060,5060,5060,0
|
|
20241202,182000,37978462190,5060,5060,5060,5060,0
|
|
20241202,181900,37978462190,5060,5060,5060,5060,0
|
|
20241202,181800,37978462190,5060,5060,5060,5060,0
|
|
20241202,181700,37978462190,5060,5060,5060,5060,0
|
|
20241202,181600,37978462190,5060,5060,5060,5060,0
|
|
20241202,181500,37978462190,5060,5060,5060,5060,0
|
|
20241202,181400,37978462190,5060,5060,5060,5060,0
|
|
20241202,181300,37978462190,5060,5060,5060,5060,0
|
|
20241202,181200,37978462190,5060,5060,5060,5060,0
|
|
20241202,181100,37978462190,5060,5060,5060,5060,0
|
|
20241202,181000,37978462190,5060,5060,5060,5060,0
|
|
20241202,180900,37978462190,5060,5060,5060,5060,0
|
|
20241202,180800,37978462190,5060,5060,5060,5060,0
|
|
20241202,180700,37978462190,5060,5060,5060,5060,0
|
|
20241202,180600,37978462190,5060,5060,5060,5060,0
|
|
20241202,180500,37978462190,5060,5060,5060,5060,0
|
|
20241202,180400,37978462190,5060,5060,5060,5060,0
|
|
20241202,180300,37978462190,5060,5060,5060,5060,0
|
|
20241202,180200,37978462190,5060,5060,5060,5060,0
|
|
20241202,180100,37978462190,5060,5060,5060,5060,0
|
|
20241202,180000,37978462190,5060,5060,5060,5060,0
|
|
20241202,175900,37978462190,5060,5060,5060,5060,0
|
|
20241202,175800,37978462190,5060,5060,5060,5060,0
|
|
20241202,175700,37978462190,5060,5060,5060,5060,0
|
|
20241202,175600,37978462190,5060,5060,5060,5060,0
|
|
20241202,175500,37978462190,5060,5060,5060,5060,0
|
|
20241202,175400,37978462190,5060,5060,5060,5060,0
|
|
20241202,175300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,175200,37978462190,5060,5060,5060,5060,0
|
|
20241202,175100,37978462190,5060,5060,5060,5060,0
|
|
20241202,175000,37978462190,5060,5060,5060,5060,0
|
|
20241202,174900,37978462190,5060,5060,5060,5060,0
|
|
20241202,174800,37978462190,5060,5060,5060,5060,0
|
|
20241202,174700,37978462190,5060,5060,5060,5060,0
|
|
20241202,174600,37978462190,5060,5060,5060,5060,0
|
|
20241202,174500,37978462190,5060,5060,5060,5060,0
|
|
20241202,174400,37978462190,5060,5060,5060,5060,0
|
|
20241202,174300,37978462190,5060,5060,5060,5060,0
|
|
20241202,174200,37978462190,5060,5060,5060,5060,0
|
|
20241202,174100,37978462190,5060,5060,5060,5060,0
|
|
20241202,174000,37978462190,5060,5060,5060,5060,0
|
|
20241202,173900,37978462190,5060,5060,5060,5060,0
|
|
20241202,173800,37978462190,5060,5060,5060,5060,0
|
|
20241202,173700,37978462190,5060,5060,5060,5060,0
|
|
20241202,173600,37978462190,5060,5060,5060,5060,0
|
|
20241202,173500,37978462190,5060,5060,5060,5060,0
|
|
20241202,173400,37978462190,5060,5060,5060,5060,0
|
|
20241202,173300,37978462190,5060,5060,5060,5060,0
|
|
20241202,173200,37978462190,5060,5060,5060,5060,0
|
|
20241202,173100,37978462190,5060,5060,5060,5060,0
|
|
20241202,173000,37978462190,5060,5060,5060,5060,0
|
|
20241202,172900,37978462190,5060,5060,5060,5060,0
|
|
20241202,172800,37978462190,5060,5060,5060,5060,0
|
|
20241202,172700,37978462190,5060,5060,5060,5060,0
|
|
20241202,172600,37978462190,5060,5060,5060,5060,0
|
|
20241202,172500,37978462190,5060,5060,5060,5060,0
|
|
20241202,172400,37978462190,5060,5060,5060,5060,0
|
|
20241202,172300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,172200,37978462190,5060,5060,5060,5060,0
|
|
20241202,172100,37978462190,5060,5060,5060,5060,0
|
|
20241202,172000,37978462190,5060,5060,5060,5060,0
|
|
20241202,171900,37978462190,5060,5060,5060,5060,0
|
|
20241202,171800,37978462190,5060,5060,5060,5060,0
|
|
20241202,171700,37978462190,5060,5060,5060,5060,0
|
|
20241202,171600,37978462190,5060,5060,5060,5060,0
|
|
20241202,171500,37978462190,5060,5060,5060,5060,0
|
|
20241202,171400,37978462190,5060,5060,5060,5060,0
|
|
20241202,171300,37978462190,5060,5060,5060,5060,0
|
|
20241202,171200,37978462190,5060,5060,5060,5060,0
|
|
20241202,171100,37978462190,5060,5060,5060,5060,0
|
|
20241202,171000,37978462190,5060,5060,5060,5060,0
|
|
20241202,170900,37978462190,5060,5060,5060,5060,0
|
|
20241202,170800,37978462190,5060,5060,5060,5060,0
|
|
20241202,170700,37978462190,5060,5060,5060,5060,0
|
|
20241202,170600,37978462190,5060,5060,5060,5060,0
|
|
20241202,170500,37978462190,5060,5060,5060,5060,0
|
|
20241202,170400,37978462190,5060,5060,5060,5060,0
|
|
20241202,170300,37978462190,5060,5060,5060,5060,0
|
|
20241202,170200,37978462190,5060,5060,5060,5060,0
|
|
20241202,170100,37978462190,5060,5060,5060,5060,0
|
|
20241202,170000,37978462190,5060,5060,5060,5060,0
|
|
20241202,165900,37978462190,5060,5060,5060,5060,0
|
|
20241202,165800,37978462190,5060,5060,5060,5060,0
|
|
20241202,165700,37978462190,5060,5060,5060,5060,0
|
|
20241202,165600,37978462190,5060,5060,5060,5060,0
|
|
20241202,165500,37978462190,5060,5060,5060,5060,0
|
|
20241202,165400,37978462190,5060,5060,5060,5060,0
|
|
20241202,165300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,165200,37978462190,5060,5060,5060,5060,0
|
|
20241202,165100,37978462190,5060,5060,5060,5060,0
|
|
20241202,165000,37978462190,5060,5060,5060,5060,0
|
|
20241202,164900,37978462190,5060,5060,5060,5060,0
|
|
20241202,164800,37978462190,5060,5060,5060,5060,0
|
|
20241202,164700,37978462190,5060,5060,5060,5060,0
|
|
20241202,164600,37978462190,5060,5060,5060,5060,0
|
|
20241202,164500,37978462190,5060,5060,5060,5060,0
|
|
20241202,164400,37978462190,5060,5060,5060,5060,0
|
|
20241202,164300,37978462190,5060,5060,5060,5060,0
|
|
20241202,164200,37978462190,5060,5060,5060,5060,0
|
|
20241202,164100,37978462190,5060,5060,5060,5060,0
|
|
20241202,164000,37978462190,5060,5060,5060,5060,0
|
|
20241202,163900,37978462190,5060,5060,5060,5060,0
|
|
20241202,163800,37978462190,5060,5060,5060,5060,0
|
|
20241202,163700,37978462190,5060,5060,5060,5060,0
|
|
20241202,163600,37978462190,5060,5060,5060,5060,0
|
|
20241202,163500,37978462190,5060,5060,5060,5060,0
|
|
20241202,163400,37978462190,5060,5060,5060,5060,0
|
|
20241202,163300,37978462190,5060,5060,5060,5060,0
|
|
20241202,163200,37978462190,5060,5060,5060,5060,0
|
|
20241202,163100,37978462190,5060,5060,5060,5060,0
|
|
20241202,163000,37978462190,5060,5060,5060,5060,0
|
|
20241202,162900,37978462190,5060,5060,5060,5060,0
|
|
20241202,162800,37978462190,5060,5060,5060,5060,0
|
|
20241202,162700,37978462190,5060,5060,5060,5060,0
|
|
20241202,162600,37978462190,5060,5060,5060,5060,0
|
|
20241202,162500,37978462190,5060,5060,5060,5060,0
|
|
20241202,162400,37978462190,5060,5060,5060,5060,0
|
|
20241202,162300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,162200,37978462190,5060,5060,5060,5060,0
|
|
20241202,162100,37978462190,5060,5060,5060,5060,0
|
|
20241202,162000,37978462190,5060,5060,5060,5060,0
|
|
20241202,161900,37978462190,5060,5060,5060,5060,0
|
|
20241202,161800,37978462190,5060,5060,5060,5060,0
|
|
20241202,161700,37978462190,5060,5060,5060,5060,0
|
|
20241202,161600,37978462190,5060,5060,5060,5060,0
|
|
20241202,161500,37978462190,5060,5060,5060,5060,0
|
|
20241202,161400,37978462190,5060,5060,5060,5060,0
|
|
20241202,161300,37978462190,5060,5060,5060,5060,0
|
|
20241202,161200,37978462190,5060,5060,5060,5060,0
|
|
20241202,161100,37978462190,5060,5060,5060,5060,0
|
|
20241202,161000,37978462190,5060,5060,5060,5060,0
|
|
20241202,160900,37978462190,5060,5060,5060,5060,0
|
|
20241202,160800,37978462190,5060,5060,5060,5060,0
|
|
20241202,160700,37978462190,5060,5060,5060,5060,0
|
|
20241202,160600,37978462190,5060,5060,5060,5060,0
|
|
20241202,160500,37978462190,5060,5060,5060,5060,0
|
|
20241202,160400,37978462190,5060,5060,5060,5060,0
|
|
20241202,160300,37978462190,5060,5060,5060,5060,0
|
|
20241202,160200,37978462190,5060,5060,5060,5060,0
|
|
20241202,160100,37978462190,5060,5060,5060,5060,0
|
|
20241202,160000,37978462190,5060,5060,5060,5060,0
|
|
20241202,155900,37978462190,5060,5060,5060,5060,0
|
|
20241202,155800,37978462190,5060,5060,5060,5060,0
|
|
20241202,155700,37978462190,5060,5060,5060,5060,0
|
|
20241202,155600,37978462190,5060,5060,5060,5060,0
|
|
20241202,155500,37978462190,5060,5060,5060,5060,0
|
|
20241202,155400,37978462190,5060,5060,5060,5060,0
|
|
20241202,155300,37978462190,5060,5060,5060,5060,63629
|
|
20241202,155200,37978462190,5060,5060,5060,5060,0
|
|
20241202,155100,37978462190,5060,5060,5060,5060,0
|
|
20241202,155000,37978462190,5060,5060,5060,5060,0
|
|
20241202,154900,37978462190,5060,5060,5060,5060,0
|
|
20241202,154800,37978462190,5060,5060,5060,5060,0
|
|
20241202,154700,37978462190,5060,5060,5060,5060,0
|
|
20241202,154600,37978462190,5060,5060,5060,5060,0
|
|
20241202,154500,37978462190,5060,5060,5060,5060,0
|
|
20241202,154400,37978462190,5060,5060,5060,5060,0
|
|
20241202,154300,37978462190,5060,5060,5060,5060,0
|
|
20241202,154200,37978462190,5060,5060,5060,5060,0
|
|
20241202,154100,37978462190,5060,5060,5060,5060,0
|
|
20241202,154000,37978462190,5060,5060,5060,5060,0
|
|
20241202,153900,37978462190,5060,5060,5060,5060,0
|
|
20241202,153800,37978462190,5060,5060,5060,5060,0
|
|
20241202,153700,37978462190,5060,5060,5060,5060,0
|
|
20241202,153600,37978462190,5060,5060,5060,5060,0
|
|
20241202,153500,37978462190,5060,5060,5060,5060,0
|
|
20241202,153400,37978462190,5060,5060,5060,5060,0
|
|
20241202,153300,37978462190,5060,5060,5060,5060,0
|
|
20241202,153200,37978462190,5060,5060,5060,5060,0
|
|
20241202,153100,37978462190,5060,5060,5060,5060,0
|
|
20241202,153000,37978462190,5060,5060,5060,5060,63629
|
|
20241202,152900,37656499450,5080,5080,5080,5080,0
|
|
20241202,152800,37656499450,5080,5080,5080,5080,0
|
|
20241202,152700,37656499450,5080,5080,5080,5080,0
|
|
20241202,152600,37656499450,5080,5080,5080,5080,0
|
|
20241202,152500,37656499450,5080,5080,5080,5080,0
|
|
20241202,152400,37656499450,5080,5080,5080,5080,0
|
|
20241202,152300,37656499450,5080,5080,5080,5080,0
|
|
20241202,152200,37656499450,5080,5080,5080,5080,0
|
|
20241202,152100,37656499450,5080,5080,5080,5080,0
|
|
20241202,152000,37656499450,5080,5080,5080,5080,0
|
|
20241202,151900,37656499450,5080,5070,5080,5060,13141
|
|
20241202,151800,37589873720,5080,5070,5080,5070,9014
|
|
20241202,151700,37544169400,5070,5090,5090,5070,13165
|
|
20241202,151600,37477218980,5090,5100,5100,5070,14742
|
|
20241202,151500,37402289320,5100,5110,5110,5090,32466
|
|
20241202,151400,37236787700,5110,5090,5110,5080,30633
|
|
20241202,151300,37080646730,5080,5070,5090,5070,9396
|
|
20241202,151200,37032949810,5070,5070,5080,5060,4658
|
|
20241202,151100,37009347860,5060,5050,5060,5040,11897
|
|
20241202,151000,36949300430,5050,5050,5050,5040,6783
|
|
20241202,150900,36915082510,5050,5060,5060,5040,15094
|
|
20241202,150800,36838813790,5060,5070,5070,5060,1215
|
|
20241202,150700,36832661760,5060,5070,5070,5060,6076
|
|
20241202,150600,36801874980,5070,5070,5070,5060,4180
|
|
20241202,150500,36780722060,5060,5070,5070,5060,9077
|
|
20241202,150400,36734783620,5060,5060,5070,5060,41969
|
|
20241202,150300,36522415560,5070,5060,5070,5060,43389
|
|
20241202,150200,36302854930,5060,5070,5080,5060,6230
|
|
20241202,150100,36271283490,5070,5080,5080,5070,10883
|
|
20241202,150000,36216070860,5080,5080,5090,5070,10958
|
|
20241202,145900,36160396370,5080,5080,5090,5070,7006
|
|
20241202,145800,36124811260,5080,5070,5080,5070,4753
|
|
20241202,145700,36100697730,5070,5080,5080,5070,8217
|
|
20241202,145600,36059016110,5080,5070,5090,5060,6869
|
|
20241202,145500,36024103390,5070,5060,5090,5060,18788
|
|
20241202,145400,35928774440,5070,5060,5070,5050,9461
|
|
20241202,145300,35880867090,5060,5060,5060,5050,3769
|
|
20241202,145200,35861811900,5050,5040,5060,5040,6984
|
|
20241202,145100,35826545170,5040,5040,5040,5040,3092
|
|
20241202,145000,35810961490,5040,5030,5050,5030,9132
|
|
20241202,144900,35764934640,5030,5030,5030,5030,2173
|
|
20241202,144800,35754004450,5030,5030,5040,5020,8449
|
|
20241202,144700,35711499020,5030,5030,5040,5020,2777
|
|
20241202,144600,35697531200,5020,5030,5040,5010,8494
|
|
20241202,144500,35654845470,5020,5020,5030,5010,6546
|
|
20241202,144400,35622024310,5030,5030,5030,5010,4715
|
|
20241202,144300,35598335080,5030,5030,5030,5010,4422
|
|
20241202,144200,35576146730,5020,5040,5040,5010,11235
|
|
20241202,144100,35519784520,5040,5050,5050,5030,3495
|
|
20241202,144000,35502186610,5050,5050,5050,5040,1027
|
|
20241202,143900,35497007680,5060,5020,5060,5010,12753
|
|
20241202,143800,35432768200,5010,5040,5040,5010,5169
|
|
20241202,143700,35406813690,5040,5050,5050,5020,4130
|
|
20241202,143600,35386012540,5050,5040,5050,5040,2474
|
|
20241202,143500,35373527810,5050,5050,5050,5040,2349
|
|
20241202,143400,35361666470,5040,5040,5050,5040,1056
|
|
20241202,143300,35356338010,5040,5030,5050,5030,6250
|
|
20241202,143200,35324823040,5030,5020,5030,5020,16141
|
|
20241202,143100,35243745200,5020,5030,5030,5020,2618
|
|
20241202,143000,35230602490,5020,5020,5030,5020,1400
|
|
20241202,142900,35223572590,5030,5020,5030,5020,3648
|
|
20241202,142800,35205241620,5030,5020,5030,5020,4935
|
|
20241202,142700,35180452790,5020,5040,5040,5020,3152
|
|
20241202,142600,35164610140,5040,5050,5050,5030,5187
|
|
20241202,142500,35138454950,5050,5050,5050,5040,1427
|
|
20241202,142400,35131260570,5050,5050,5050,5040,4634
|
|
20241202,142300,35107860410,5050,5040,5050,5040,918
|
|
20241202,142200,35103233660,5050,5050,5050,5040,3268
|
|
20241202,142100,35086734240,5050,5030,5050,5030,4437
|
|
20241202,142000,35064377350,5030,5030,5050,5020,2314
|
|
20241202,141900,35052720440,5020,5040,5040,5020,2337
|
|
20241202,141800,35040974360,5030,5020,5030,5010,10075
|
|
20241202,141700,34990363280,5000,5010,5020,5000,32784
|
|
20241202,141600,34826149370,5010,5020,5030,5010,3037
|
|
20241202,141500,34810918750,5010,5040,5040,5010,45550
|
|
20241202,141400,34582195870,5030,5040,5040,5030,3020
|
|
20241202,141300,34566985720,5040,5030,5050,5030,2762
|
|
20241202,141200,34553070390,5030,5030,5070,5030,12685
|
|
20241202,141100,34489086640,5030,5050,5050,5030,11132
|
|
20241202,141000,34433074570,5030,5050,5050,5030,5148
|
|
20241202,140900,34407126610,5050,5040,5050,5030,10132
|
|
20241202,140800,34356059420,5040,5040,5040,5030,7246
|
|
20241202,140700,34319565760,5050,5050,5060,5040,8508
|
|
20241202,140600,34276679680,5040,5060,5060,5040,1596
|
|
20241202,140500,34268623290,5060,5060,5060,5050,6678
|
|
20241202,140400,34234884500,5060,5050,5070,5050,4107
|
|
20241202,140300,34214102580,5050,5050,5050,5040,3086
|
|
20241202,140200,34198523680,5050,5050,5060,5050,2660
|
|
20241202,140100,34185090550,5050,5050,5060,5050,2612
|
|
20241202,140000,34171899920,5050,5030,5060,5030,9204
|
|
20241202,135900,34125482550,5040,5050,5050,5030,24188
|
|
20241202,135800,34003653090,5050,5060,5070,5040,23379
|
|
20241202,135700,33885642250,5060,5060,5070,5050,8100
|
|
20241202,135600,33844652720,5060,5070,5070,5060,4147
|
|
20241202,135500,33823652730,5060,5060,5070,5050,4255
|
|
20241202,135400,33802126350,5060,5070,5080,5050,23599
|
|
20241202,135300,33682801740,5080,5060,5080,5060,2153
|
|
20241202,135200,33671889420,5070,5080,5090,5060,23611
|
|
20241202,135100,33552265250,5080,5070,5090,5070,6066
|
|
20241202,135000,33521480350,5070,5090,5100,5070,20374
|
|
20241202,134900,33417940530,5090,5110,5120,5090,5171
|
|
20241202,134800,33391553120,5110,5110,5110,5100,1536
|
|
20241202,134700,33383706130,5110,5110,5110,5100,2494
|
|
20241202,134600,33370968120,5110,5120,5120,5110,4309
|
|
20241202,134500,33348940490,5120,5110,5120,5110,12524
|
|
20241202,134400,33284917210,5110,5100,5110,5090,12136
|
|
20241202,134300,33223046830,5100,5090,5100,5090,1279
|
|
20241202,134200,33216536310,5090,5100,5100,5090,2147
|
|
20241202,134100,33205607880,5100,5100,5100,5090,8680
|
|
20241202,134000,33161415600,5100,5090,5100,5090,424
|
|
20241202,133900,33159255690,5090,5090,5090,5090,3238
|
|
20241202,133800,33142774270,5100,5090,5100,5090,1176
|
|
20241202,133700,33136782900,5090,5100,5100,5090,882
|
|
20241202,133600,33132287200,5090,5110,5110,5090,11144
|
|
20241202,133500,33075523880,5110,5110,5110,5100,3160
|
|
20241202,133400,33059376290,5110,5120,5120,5100,11825
|
|
20241202,133300,32998936290,5120,5100,5130,5090,7973
|
|
20241202,133200,32958162900,5100,5100,5100,5090,5072
|
|
20241202,133100,32932304840,5100,5100,5110,5100,1282
|
|
20241202,133000,32925763990,5100,5110,5110,5100,1806
|
|
20241202,132900,32916539100,5110,5100,5110,5100,3494
|
|
20241202,132800,32898697600,5100,5100,5110,5100,3906
|
|
20241202,132700,32878773470,5100,5110,5110,5100,8358
|
|
20241202,132600,32836123290,5100,5100,5110,5100,1289
|
|
20241202,132500,32829544280,5100,5100,5110,5100,2905
|
|
20241202,132400,32814728670,5110,5110,5110,5100,1587
|
|
20241202,132300,32806621450,5110,5110,5110,5110,1261
|
|
20241202,132200,32800177740,5110,5100,5110,5100,1668
|
|
20241202,132100,32791666780,5100,5120,5120,5100,1151
|
|
20241202,132000,32785785510,5120,5110,5120,5100,2145
|
|
20241202,131900,32774821300,5110,5110,5120,5100,2362
|
|
20241202,131800,32762751450,5100,5110,5110,5100,356
|
|
20241202,131700,32760935500,5100,5110,5110,5100,1643
|
|
20241202,131600,32752555600,5110,5100,5120,5090,9373
|
|
20241202,131500,32704753730,5100,5110,5110,5090,7889
|
|
20241202,131400,32664550170,5110,5120,5120,5100,737
|
|
20241202,131300,32660784250,5120,5110,5120,5110,1077
|
|
20241202,131200,32655277950,5110,5110,5120,5110,942
|
|
20241202,131100,32650463280,5110,5120,5120,5100,2022
|
|
20241202,131000,32640134640,5120,5120,5120,5120,131
|
|
20241202,130900,32639463920,5110,5120,5130,5110,8740
|
|
20241202,130800,32594717700,5130,5140,5140,5120,3287
|
|
20241202,130700,32577854870,5130,5130,5140,5130,1693
|
|
20241202,130600,32569169750,5130,5120,5130,5110,586
|
|
20241202,130500,32566170430,5120,5120,5120,5100,1393
|
|
20241202,130400,32559042780,5120,5130,5130,5120,2111
|
|
20241202,130300,32548234110,5130,5140,5140,5130,4794
|
|
20241202,130200,32523627420,5140,5120,5140,5120,2625
|
|
20241202,130100,32510161460,5120,5090,5120,5080,9741
|
|
20241202,130000,32460448350,5090,5100,5100,5090,2611
|
|
20241202,125900,32447155410,5090,5100,5100,5090,2050
|
|
20241202,125800,32436718090,5100,5090,5100,5090,824
|
|
20241202,125700,32432522850,5090,5090,5100,5090,1769
|
|
20241202,125600,32423517590,5090,5100,5100,5080,3495
|
|
20241202,125500,32405738210,5090,5100,5100,5090,569
|
|
20241202,125400,32402841680,5100,5090,5100,5090,4543
|
|
20241202,125300,32379717690,5090,5090,5100,5080,6370
|
|
20241202,125200,32347314710,5090,5100,5100,5090,2612
|
|
20241202,125100,32334018130,5100,5090,5100,5090,943
|
|
20241202,125000,32329217030,5090,5110,5110,5090,2801
|
|
20241202,124900,32314938680,5110,5100,5110,5090,1363
|
|
20241202,124800,32307983660,5100,5120,5120,5100,2863
|
|
20241202,124700,32293371960,5120,5110,5120,5100,4345
|
|
20241202,124600,32271178500,5110,5100,5110,5090,1676
|
|
20241202,124500,32262628280,5090,5090,5100,5080,6335
|
|
20241202,124400,32230379180,5090,5080,5090,5080,5157
|
|
20241202,124300,32204141310,5090,5090,5090,5080,13424
|
|
20241202,124200,32135908010,5090,5100,5100,5080,4863
|
|
20241202,124100,32111160800,5100,5110,5110,5090,25501
|
|
20241202,124000,31981186710,5110,5110,5120,5100,8051
|
|
20241202,123900,31940051260,5110,5130,5130,5110,3479
|
|
20241202,123800,31922240120,5130,5130,5140,5120,1901
|
|
20241202,123700,31912493180,5130,5130,5130,5120,4598
|
|
20241202,123600,31888917740,5130,5120,5130,5120,3602
|
|
20241202,123500,31870472260,5120,5120,5120,5110,4974
|
|
20241202,123400,31845030030,5120,5110,5120,5110,723
|
|
20241202,123300,31841332670,5110,5120,5120,5110,2625
|
|
20241202,123200,31827916910,5110,5110,5120,5110,3044
|
|
20241202,123100,31812332510,5110,5110,5120,5110,3080
|
|
20241202,123000,31796593140,5110,5100,5120,5100,2482
|
|
20241202,122900,31783909180,5110,5100,5110,5100,3593
|
|
20241202,122800,31765584850,5100,5120,5120,5100,2201
|
|
20241202,122700,31754347780,5120,5110,5120,5100,2956
|
|
20241202,122600,31739245530,5110,5110,5110,5100,2228
|
|
20241202,122500,31727863430,5110,5110,5110,5100,7643
|
|
20241202,122400,31688861920,5110,5120,5120,5100,5801
|
|
20241202,122300,31659211410,5110,5110,5110,5100,8591
|
|
20241202,122200,31615333020,5110,5110,5120,5110,10584
|
|
20241202,122100,31561247240,5110,5120,5120,5110,3945
|
|
20241202,122000,31541086070,5120,5130,5130,5110,7505
|
|
20241202,121900,31502654200,5120,5120,5130,5120,4648
|
|
20241202,121800,31478854550,5130,5130,5130,5120,1704
|
|
20241202,121700,31470119430,5130,5130,5140,5120,2058
|
|
20241202,121600,31459571300,5130,5130,5140,5120,4371
|
|
20241202,121500,31437148860,5130,5120,5130,5120,5482
|
|
20241202,121400,31409071300,5120,5130,5140,5120,7123
|
|
20241202,121300,31372519690,5140,5160,5160,5130,5397
|
|
20241202,121200,31344746280,5160,5150,5160,5150,1543
|
|
20241202,121100,31336789640,5160,5130,5160,5120,6390
|
|
20241202,121000,31303957040,5110,5130,5140,5110,11626
|
|
20241202,120900,31244396490,5130,5130,5140,5130,3919
|
|
20241202,120800,31224285550,5140,5140,5140,5130,6029
|
|
20241202,120700,31193335140,5140,5160,5170,5140,3998
|
|
20241202,120600,31172730290,5170,5150,5170,5150,2806
|
|
20241202,120500,31158254780,5150,5150,5160,5140,12868
|
|
20241202,120400,31091962020,5150,5150,5160,5150,8738
|
|
20241202,120300,31046957970,5150,5150,5160,5150,2450
|
|
20241202,120200,31034339850,5160,5170,5170,5160,3032
|
|
20241202,120100,31018690090,5170,5170,5170,5160,890
|
|
20241202,120000,31014093930,5170,5150,5170,5150,2439
|
|
20241202,115900,31001505440,5150,5160,5170,5150,11764
|
|
20241202,115800,30940848370,5160,5160,5170,5160,1277
|
|
20241202,115700,30934252720,5160,5180,5180,5160,6279
|
|
20241202,115600,30901813770,5170,5180,5190,5160,7420
|
|
20241202,115500,30863403190,5180,5170,5180,5170,1011
|
|
20241202,115400,30858171750,5170,5170,5180,5160,2472
|
|
20241202,115300,30845394430,5170,5190,5190,5160,19909
|
|
20241202,115200,30742335800,5190,5190,5210,5180,9693
|
|
20241202,115100,30691969770,5200,5200,5210,5180,25578
|
|
20241202,115000,30559014390,5200,5190,5200,5180,19282
|
|
20241202,114900,30458896780,5200,5170,5200,5160,23610
|
|
20241202,114800,30336424030,5170,5170,5180,5160,8679
|
|
20241202,114700,30291539370,5170,5160,5170,5150,2827
|
|
20241202,114600,30276944420,5160,5140,5160,5140,7276
|
|
20241202,114500,30239453630,5140,5130,5140,5130,815
|
|
20241202,114400,30235269410,5140,5140,5140,5130,5091
|
|
20241202,114300,30209108780,5150,5150,5150,5140,743
|
|
20241202,114200,30205284390,5150,5130,5160,5130,1826
|
|
20241202,114100,30195903360,5120,5120,5130,5110,4518
|
|
20241202,114000,30172782130,5120,5120,5130,5120,1882
|
|
20241202,113900,30163133360,5120,5120,5130,5120,4466
|
|
20241202,113800,30140266880,5130,5130,5130,5120,2358
|
|
20241202,113700,30128192400,5130,5120,5130,5110,7085
|
|
20241202,113600,30091970000,5120,5120,5130,5110,7037
|
|
20241202,113500,30055981800,5120,5140,5140,5120,3601
|
|
20241202,113400,30037542190,5140,5130,5140,5120,4207
|
|
20241202,113300,30015961800,5120,5140,5160,5120,10812
|
|
20241202,113200,29960462740,5150,5150,5150,5140,4545
|
|
20241202,113100,29937074050,5150,5140,5150,5140,2062
|
|
20241202,113000,29926470940,5140,5150,5160,5140,4132
|
|
20241202,112900,29905206080,5140,5140,5140,5140,4357
|
|
20241202,112800,29882811100,5140,5130,5140,5120,2597
|
|
20241202,112700,29869487510,5130,5150,5150,5130,9081
|
|
20241202,112600,29822852400,5150,5160,5160,5140,1705
|
|
20241202,112500,29814077150,5160,5170,5170,5140,7273
|
|
20241202,112400,29776591860,5160,5180,5180,5160,11012
|
|
20241202,112300,29719644060,5180,5180,5210,5170,65636
|
|
20241202,112200,29378929960,5170,5170,5180,5170,5959
|
|
20241202,112100,29348093520,5180,5160,5180,5160,8505
|
|
20241202,112000,29304119270,5170,5180,5180,5160,19968
|
|
20241202,111900,29200791120,5170,5160,5180,5140,10578
|
|
20241202,111800,29146143980,5170,5150,5170,5130,12346
|
|
20241202,111700,29082495720,5150,5140,5150,5130,4001
|
|
20241202,111600,29061933600,5140,5140,5150,5130,11817
|
|
20241202,111500,29001199250,5150,5160,5160,5140,8371
|
|
20241202,111400,28958079150,5160,5170,5180,5150,25673
|
|
20241202,111300,28825480670,5170,5120,5170,5110,53947
|
|
20241202,111200,28547736430,5120,5110,5120,5110,2580
|
|
20241202,111100,28534542270,5110,5110,5110,5100,6199
|
|
20241202,111000,28502874320,5110,5110,5110,5100,3193
|
|
20241202,110900,28486567850,5110,5120,5120,5100,11818
|
|
20241202,110800,28426130390,5120,5100,5120,5090,5228
|
|
20241202,110700,28399434830,5090,5110,5110,5090,7487
|
|
20241202,110600,28361261830,5110,5090,5110,5080,12803
|
|
20241202,110500,28295933150,5080,5080,5100,5060,44778
|
|
20241202,110400,28068841380,5080,5080,5100,5080,21072
|
|
20241202,110300,27961693120,5080,5110,5110,5070,65279
|
|
20241202,110200,27629674420,5100,5100,5110,5090,17872
|
|
20241202,110100,27538547100,5090,5110,5110,5090,33464
|
|
20241202,110000,27367815550,5100,5110,5120,5100,30005
|
|
20241202,105900,27214604950,5110,5120,5130,5110,31118
|
|
20241202,105800,27055349210,5130,5130,5130,5120,11274
|
|
20241202,105700,26997566950,5130,5150,5150,5130,2465
|
|
20241202,105600,26984907390,5140,5140,5140,5130,9843
|
|
20241202,105500,26934331450,5140,5150,5150,5130,6637
|
|
20241202,105400,26900241470,5150,5130,5150,5130,5828
|
|
20241202,105300,26870330470,5140,5130,5150,5120,20802
|
|
20241202,105200,26763651840,5130,5150,5160,5130,9551
|
|
20241202,105100,26714538100,5150,5170,5170,5150,5069
|
|
20241202,105000,26688416570,5160,5170,5170,5150,3123
|
|
20241202,104900,26672302890,5170,5160,5170,5150,10695
|
|
20241202,104800,26617182270,5160,5160,5170,5160,6489
|
|
20241202,104700,26583679620,5170,5140,5170,5130,19353
|
|
20241202,104600,26484066650,5140,5120,5150,5120,16582
|
|
20241202,104500,26398899400,5120,5140,5160,5120,25219
|
|
20241202,104400,26269395460,5150,5140,5180,5140,24566
|
|
20241202,104300,26142689610,5150,5160,5170,5130,70961
|
|
20241202,104200,25777481490,5160,5170,5170,5150,12001
|
|
20241202,104100,25715555420,5160,5170,5170,5150,8941
|
|
20241202,104000,25669411050,5160,5160,5180,5150,29137
|
|
20241202,103900,25519003840,5160,5190,5190,5160,20683
|
|
20241202,103800,25412156440,5180,5180,5190,5160,31668
|
|
20241202,103700,25248361290,5180,5180,5190,5170,13619
|
|
20241202,103600,25177832530,5180,5190,5200,5170,26969
|
|
20241202,103500,25038075200,5190,5190,5210,5190,19260
|
|
20241202,103400,24937954470,5190,5190,5220,5180,28357
|
|
20241202,103300,24790688950,5200,5220,5230,5190,36194
|
|
20241202,103200,24602107780,5220,5250,5260,5210,34664
|
|
20241202,103100,24420666410,5250,5250,5270,5240,37792
|
|
20241202,103000,24221949860,5260,5240,5260,5230,19803
|
|
20241202,102900,24118128000,5240,5240,5250,5220,12245
|
|
20241202,102800,24054014720,5220,5250,5250,5220,16044
|
|
20241202,102700,23969955240,5250,5220,5250,5200,46596
|
|
20241202,102600,23726290750,5220,5220,5230,5180,58185
|
|
20241202,102500,23423520210,5220,5240,5240,5200,73125
|
|
20241202,102400,23041858010,5240,5250,5260,5230,32996
|
|
20241202,102300,22868753590,5240,5280,5290,5230,72534
|
|
20241202,102200,22487434610,5290,5290,5310,5260,234310
|
|
20241202,102100,21247483130,5280,5280,5280,5280,0
|
|
20241202,102000,21247483130,5280,5280,5280,5270,38245
|
|
20241202,101900,21045556440,5270,5250,5280,5230,66084
|
|
20241202,101800,20697992370,5250,5230,5250,5230,20665
|
|
20241202,101700,20589659360,5240,5210,5240,5200,12409
|
|
20241202,101600,20524890010,5200,5220,5220,5200,12715
|
|
20241202,101500,20458601070,5230,5240,5240,5220,13552
|
|
20241202,101400,20387679030,5230,5250,5250,5220,45932
|
|
20241202,101300,20147148840,5250,5200,5250,5200,57969
|
|
20241202,101200,19843587250,5210,5190,5210,5180,21691
|
|
20241202,101100,19730924060,5180,5180,5190,5160,16179
|
|
20241202,101000,19647213390,5180,5160,5180,5150,11338
|
|
20241202,100900,19588646580,5150,5160,5180,5140,62434
|
|
20241202,100800,19266734050,5170,5180,5190,5160,37545
|
|
20241202,100700,19072514760,5180,5200,5210,5170,41507
|
|
20241202,100600,18857564180,5200,5200,5220,5180,31312
|
|
20241202,100500,18694836650,5220,5220,5230,5190,59019
|
|
20241202,100400,18387041210,5220,5190,5240,5170,48952
|
|
20241202,100300,18131872240,5180,5240,5240,5150,116204
|
|
20241202,100200,17528660730,5230,5220,5250,5220,45159
|
|
20241202,100100,17292008140,5220,5210,5240,5210,27779
|
|
20241202,100000,17147055770,5210,5270,5270,5210,63728
|
|
20241202,095900,16813474470,5270,5250,5270,5230,70170
|
|
20241202,095800,16445014850,5250,5270,5280,5250,130510
|
|
20241202,095700,15757344800,5270,5230,5270,5220,89317
|
|
20241202,095600,15288543680,5230,5200,5230,5200,30346
|
|
20241202,095500,15130245650,5210,5230,5240,5200,69285
|
|
20241202,095400,14767886370,5240,5230,5250,5210,112450
|
|
20241202,095300,14179270540,5220,5210,5230,5190,110042
|
|
20241202,095200,13605478110,5220,5190,5220,5180,158537
|
|
20241202,095100,12780499640,5200,5180,5200,5160,63086
|
|
20241202,095000,12453586350,5180,5160,5180,5150,13845
|
|
20241202,094900,12382056290,5170,5190,5190,5140,85221
|
|
20241202,094800,11941805610,5190,5170,5190,5160,112666
|
|
20241202,094700,11358282160,5170,5160,5170,5150,23950
|
|
20241202,094600,11234663610,5160,5150,5160,5130,37181
|
|
20241202,094500,11043454630,5150,5150,5160,5140,44469
|
|
20241202,094400,10814371790,5150,5140,5150,5130,23768
|
|
20241202,094300,10692116500,5130,5140,5150,5120,34684
|
|
20241202,094200,10514143920,5150,5160,5180,5120,77458
|
|
20241202,094100,10115326990,5180,5120,5190,5120,178726
|
|
20241202,094000,9193208380,5120,5130,5140,5120,26197
|
|
20241202,093900,9058817090,5140,5090,5150,5080,48776
|
|
20241202,093800,8808811020,5090,5090,5100,5080,14817
|
|
20241202,093700,8733336420,5090,5090,5110,5090,28907
|
|
20241202,093600,8585901380,5090,5080,5100,5070,18107
|
|
20241202,093500,8493824430,5070,5080,5090,5060,50907
|
|
20241202,093400,8235306600,5080,5070,5090,5060,17553
|
|
20241202,093300,8146155040,5070,5060,5070,5040,34741
|
|
20241202,093200,7970615200,5070,5080,5100,5040,66935
|
|
20241202,093100,7631451340,5090,5160,5160,5090,113219
|
|
20241202,093000,7052342940,5150,5120,5160,5100,179564
|
|
20241202,092900,6129115440,5130,5010,5130,5000,206715
|
|
20241202,092800,5077474230,4995,5020,5020,4995,16689
|
|
20241202,092700,4993919670,5020,5030,5030,5020,11769
|
|
20241202,092600,4934815680,5030,5040,5050,5020,17369
|
|
20241202,092500,4847473790,5050,5060,5060,5040,19649
|
|
20241202,092400,4748241090,5060,5040,5060,5040,18047
|
|
20241202,092300,4657132480,5050,5050,5050,5020,29849
|
|
20241202,092200,4506826230,5040,5040,5060,5030,50624
|
|
20241202,092100,4251439100,5050,5040,5050,5030,18933
|
|
20241202,092000,4155982660,5040,5040,5040,5020,39775
|
|
20241202,091900,3955930800,5040,4995,5070,4995,87464
|
|
20241202,091800,3514883325,4995,4995,4995,4990,4988
|
|
20241202,091700,3489972150,5000,4990,5000,4985,20395
|
|
20241202,091600,3388177985,4990,5030,5050,4990,71104
|
|
20241202,091500,3031125615,5030,5020,5030,5010,38734
|
|
20241202,091400,2836716335,5020,5010,5040,5010,50086
|
|
20241202,091300,2585287305,5020,4995,5020,4980,33476
|
|
20241202,091200,2417646850,4995,5010,5020,4960,64112
|
|
20241202,091100,2097215425,5010,4910,5020,4905,144223
|
|
20241202,091000,1379380360,4910,4915,4915,4885,14449
|
|
20241202,090900,1308682435,4915,4920,4920,4890,6317
|
|
20241202,090800,1277716490,4895,4940,4945,4895,8462
|
|
20241202,090700,1236105770,4925,4910,4945,4910,14261
|
|
20241202,090600,1165884250,4900,4895,4900,4865,18675
|
|
20241202,090500,1074745560,4895,4920,4920,4885,33846
|
|
20241202,090400,908955095,4920,4925,4940,4910,7086
|
|
20241202,090300,874091530,4925,4950,4950,4895,25549
|
|
20241202,090200,748546190,4950,4940,4970,4925,47275
|
|
20241202,090100,514779655,4940,4900,4950,4845,45566
|
|
20241202,090000,291554920,4880,4805,4900,4805,54559
|