636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,193200,4214746460,9870,9870,9870,9870,0
|
|
20241204,193100,4214746460,9870,9870,9870,9870,0
|
|
20241204,193000,4214746460,9870,9870,9870,9870,0
|
|
20241204,192900,4214746460,9870,9870,9870,9870,0
|
|
20241204,192800,4214746460,9870,9870,9870,9870,0
|
|
20241204,192700,4214746460,9870,9870,9870,9870,0
|
|
20241204,192600,4214746460,9870,9870,9870,9870,0
|
|
20241204,192500,4214746460,9870,9870,9870,9870,0
|
|
20241204,192400,4214746460,9870,9870,9870,9870,0
|
|
20241204,192300,4214746460,9870,9870,9870,9870,0
|
|
20241204,192200,4214746460,9870,9870,9870,9870,0
|
|
20241204,192100,4214746460,9870,9870,9870,9870,0
|
|
20241204,192000,4214746460,9870,9870,9870,9870,0
|
|
20241204,191900,4214746460,9870,9870,9870,9870,0
|
|
20241204,191800,4214746460,9870,9870,9870,9870,0
|
|
20241204,191700,4214746460,9870,9870,9870,9870,0
|
|
20241204,191600,4214746460,9870,9870,9870,9870,0
|
|
20241204,191500,4214746460,9870,9870,9870,9870,0
|
|
20241204,191400,4214746460,9870,9870,9870,9870,0
|
|
20241204,191300,4214746460,9870,9870,9870,9870,0
|
|
20241204,191200,4214746460,9870,9870,9870,9870,0
|
|
20241204,191100,4214746460,9870,9870,9870,9870,0
|
|
20241204,191000,4214746460,9870,9870,9870,9870,0
|
|
20241204,190900,4214746460,9870,9870,9870,9870,0
|
|
20241204,190800,4214746460,9870,9870,9870,9870,0
|
|
20241204,190700,4214746460,9870,9870,9870,9870,0
|
|
20241204,190600,4214746460,9870,9870,9870,9870,0
|
|
20241204,190500,4214746460,9870,9870,9870,9870,0
|
|
20241204,190400,4214746460,9870,9870,9870,9870,0
|
|
20241204,190300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,190200,4214746460,9870,9870,9870,9870,0
|
|
20241204,190100,4214746460,9870,9870,9870,9870,0
|
|
20241204,190000,4214746460,9870,9870,9870,9870,0
|
|
20241204,185900,4214746460,9870,9870,9870,9870,0
|
|
20241204,185800,4214746460,9870,9870,9870,9870,0
|
|
20241204,185700,4214746460,9870,9870,9870,9870,0
|
|
20241204,185600,4214746460,9870,9870,9870,9870,0
|
|
20241204,185500,4214746460,9870,9870,9870,9870,0
|
|
20241204,185400,4214746460,9870,9870,9870,9870,0
|
|
20241204,185300,4214746460,9870,9870,9870,9870,0
|
|
20241204,185200,4214746460,9870,9870,9870,9870,0
|
|
20241204,185100,4214746460,9870,9870,9870,9870,0
|
|
20241204,185000,4214746460,9870,9870,9870,9870,0
|
|
20241204,184900,4214746460,9870,9870,9870,9870,0
|
|
20241204,184800,4214746460,9870,9870,9870,9870,0
|
|
20241204,184700,4214746460,9870,9870,9870,9870,0
|
|
20241204,184600,4214746460,9870,9870,9870,9870,0
|
|
20241204,184500,4214746460,9870,9870,9870,9870,0
|
|
20241204,184400,4214746460,9870,9870,9870,9870,0
|
|
20241204,184300,4214746460,9870,9870,9870,9870,0
|
|
20241204,184200,4214746460,9870,9870,9870,9870,0
|
|
20241204,184100,4214746460,9870,9870,9870,9870,0
|
|
20241204,184000,4214746460,9870,9870,9870,9870,0
|
|
20241204,183900,4214746460,9870,9870,9870,9870,0
|
|
20241204,183800,4214746460,9870,9870,9870,9870,0
|
|
20241204,183700,4214746460,9870,9870,9870,9870,0
|
|
20241204,183600,4214746460,9870,9870,9870,9870,0
|
|
20241204,183500,4214746460,9870,9870,9870,9870,0
|
|
20241204,183400,4214746460,9870,9870,9870,9870,0
|
|
20241204,183300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,183200,4214746460,9870,9870,9870,9870,0
|
|
20241204,183100,4214746460,9870,9870,9870,9870,0
|
|
20241204,183000,4214746460,9870,9870,9870,9870,0
|
|
20241204,182900,4214746460,9870,9870,9870,9870,0
|
|
20241204,182800,4214746460,9870,9870,9870,9870,0
|
|
20241204,182700,4214746460,9870,9870,9870,9870,0
|
|
20241204,182600,4214746460,9870,9870,9870,9870,0
|
|
20241204,182500,4214746460,9870,9870,9870,9870,0
|
|
20241204,182400,4214746460,9870,9870,9870,9870,0
|
|
20241204,182300,4214746460,9870,9870,9870,9870,0
|
|
20241204,182200,4214746460,9870,9870,9870,9870,0
|
|
20241204,182100,4214746460,9870,9870,9870,9870,0
|
|
20241204,182000,4214746460,9870,9870,9870,9870,0
|
|
20241204,181900,4214746460,9870,9870,9870,9870,0
|
|
20241204,181800,4214746460,9870,9870,9870,9870,0
|
|
20241204,181700,4214746460,9870,9870,9870,9870,0
|
|
20241204,181600,4214746460,9870,9870,9870,9870,0
|
|
20241204,181500,4214746460,9870,9870,9870,9870,0
|
|
20241204,181400,4214746460,9870,9870,9870,9870,0
|
|
20241204,181300,4214746460,9870,9870,9870,9870,0
|
|
20241204,181200,4214746460,9870,9870,9870,9870,0
|
|
20241204,181100,4214746460,9870,9870,9870,9870,0
|
|
20241204,181000,4214746460,9870,9870,9870,9870,0
|
|
20241204,180900,4214746460,9870,9870,9870,9870,0
|
|
20241204,180800,4214746460,9870,9870,9870,9870,0
|
|
20241204,180700,4214746460,9870,9870,9870,9870,0
|
|
20241204,180600,4214746460,9870,9870,9870,9870,0
|
|
20241204,180500,4214746460,9870,9870,9870,9870,0
|
|
20241204,180400,4214746460,9870,9870,9870,9870,0
|
|
20241204,180300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,180200,4214746460,9870,9870,9870,9870,0
|
|
20241204,180100,4214746460,9870,9870,9870,9870,0
|
|
20241204,180000,4214746460,9870,9870,9870,9870,0
|
|
20241204,175900,4214746460,9870,9870,9870,9870,0
|
|
20241204,175800,4214746460,9870,9870,9870,9870,0
|
|
20241204,175700,4214746460,9870,9870,9870,9870,0
|
|
20241204,175600,4214746460,9870,9870,9870,9870,0
|
|
20241204,175500,4214746460,9870,9870,9870,9870,0
|
|
20241204,175400,4214746460,9870,9870,9870,9870,0
|
|
20241204,175300,4214746460,9870,9870,9870,9870,0
|
|
20241204,175200,4214746460,9870,9870,9870,9870,0
|
|
20241204,175100,4214746460,9870,9870,9870,9870,0
|
|
20241204,175000,4214746460,9870,9870,9870,9870,0
|
|
20241204,174900,4214746460,9870,9870,9870,9870,0
|
|
20241204,174800,4214746460,9870,9870,9870,9870,0
|
|
20241204,174700,4214746460,9870,9870,9870,9870,0
|
|
20241204,174600,4214746460,9870,9870,9870,9870,0
|
|
20241204,174500,4214746460,9870,9870,9870,9870,0
|
|
20241204,174400,4214746460,9870,9870,9870,9870,0
|
|
20241204,174300,4214746460,9870,9870,9870,9870,0
|
|
20241204,174200,4214746460,9870,9870,9870,9870,0
|
|
20241204,174100,4214746460,9870,9870,9870,9870,0
|
|
20241204,174000,4214746460,9870,9870,9870,9870,0
|
|
20241204,173900,4214746460,9870,9870,9870,9870,0
|
|
20241204,173800,4214746460,9870,9870,9870,9870,0
|
|
20241204,173700,4214746460,9870,9870,9870,9870,0
|
|
20241204,173600,4214746460,9870,9870,9870,9870,0
|
|
20241204,173500,4214746460,9870,9870,9870,9870,0
|
|
20241204,173400,4214746460,9870,9870,9870,9870,0
|
|
20241204,173300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,173200,4214746460,9870,9870,9870,9870,0
|
|
20241204,173100,4214746460,9870,9870,9870,9870,0
|
|
20241204,173000,4214746460,9870,9870,9870,9870,0
|
|
20241204,172900,4214746460,9870,9870,9870,9870,0
|
|
20241204,172800,4214746460,9870,9870,9870,9870,0
|
|
20241204,172700,4214746460,9870,9870,9870,9870,0
|
|
20241204,172600,4214746460,9870,9870,9870,9870,0
|
|
20241204,172500,4214746460,9870,9870,9870,9870,0
|
|
20241204,172400,4214746460,9870,9870,9870,9870,0
|
|
20241204,172300,4214746460,9870,9870,9870,9870,0
|
|
20241204,172200,4214746460,9870,9870,9870,9870,0
|
|
20241204,172100,4214746460,9870,9870,9870,9870,0
|
|
20241204,172000,4214746460,9870,9870,9870,9870,0
|
|
20241204,171900,4214746460,9870,9870,9870,9870,0
|
|
20241204,171800,4214746460,9870,9870,9870,9870,0
|
|
20241204,171700,4214746460,9870,9870,9870,9870,0
|
|
20241204,171600,4214746460,9870,9870,9870,9870,0
|
|
20241204,171500,4214746460,9870,9870,9870,9870,0
|
|
20241204,171400,4214746460,9870,9870,9870,9870,0
|
|
20241204,171300,4214746460,9870,9870,9870,9870,0
|
|
20241204,171200,4214746460,9870,9870,9870,9870,0
|
|
20241204,171100,4214746460,9870,9870,9870,9870,0
|
|
20241204,171000,4214746460,9870,9870,9870,9870,0
|
|
20241204,170900,4214746460,9870,9870,9870,9870,0
|
|
20241204,170800,4214746460,9870,9870,9870,9870,0
|
|
20241204,170700,4214746460,9870,9870,9870,9870,0
|
|
20241204,170600,4214746460,9870,9870,9870,9870,0
|
|
20241204,170500,4214746460,9870,9870,9870,9870,0
|
|
20241204,170400,4214746460,9870,9870,9870,9870,0
|
|
20241204,170300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,170200,4214746460,9870,9870,9870,9870,0
|
|
20241204,170100,4214746460,9870,9870,9870,9870,0
|
|
20241204,170000,4214746460,9870,9870,9870,9870,0
|
|
20241204,165900,4214746460,9870,9870,9870,9870,0
|
|
20241204,165800,4214746460,9870,9870,9870,9870,0
|
|
20241204,165700,4214746460,9870,9870,9870,9870,0
|
|
20241204,165600,4214746460,9870,9870,9870,9870,0
|
|
20241204,165500,4214746460,9870,9870,9870,9870,0
|
|
20241204,165400,4214746460,9870,9870,9870,9870,0
|
|
20241204,165300,4214746460,9870,9870,9870,9870,0
|
|
20241204,165200,4214746460,9870,9870,9870,9870,0
|
|
20241204,165100,4214746460,9870,9870,9870,9870,0
|
|
20241204,165000,4214746460,9870,9870,9870,9870,0
|
|
20241204,164900,4214746460,9870,9870,9870,9870,0
|
|
20241204,164800,4214746460,9870,9870,9870,9870,0
|
|
20241204,164700,4214746460,9870,9870,9870,9870,0
|
|
20241204,164600,4214746460,9870,9870,9870,9870,0
|
|
20241204,164500,4214746460,9870,9870,9870,9870,0
|
|
20241204,164400,4214746460,9870,9870,9870,9870,0
|
|
20241204,164300,4214746460,9870,9870,9870,9870,0
|
|
20241204,164200,4214746460,9870,9870,9870,9870,0
|
|
20241204,164100,4214746460,9870,9870,9870,9870,0
|
|
20241204,164000,4214746460,9870,9870,9870,9870,0
|
|
20241204,163900,4214746460,9870,9870,9870,9870,0
|
|
20241204,163800,4214746460,9870,9870,9870,9870,0
|
|
20241204,163700,4214746460,9870,9870,9870,9870,0
|
|
20241204,163600,4214746460,9870,9870,9870,9870,0
|
|
20241204,163500,4214746460,9870,9870,9870,9870,0
|
|
20241204,163400,4214746460,9870,9870,9870,9870,0
|
|
20241204,163300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,163200,4214746460,9870,9870,9870,9870,0
|
|
20241204,163100,4214746460,9870,9870,9870,9870,0
|
|
20241204,163000,4214746460,9870,9870,9870,9870,0
|
|
20241204,162900,4214746460,9870,9870,9870,9870,0
|
|
20241204,162800,4214746460,9870,9870,9870,9870,0
|
|
20241204,162700,4214746460,9870,9870,9870,9870,0
|
|
20241204,162600,4214746460,9870,9870,9870,9870,0
|
|
20241204,162500,4214746460,9870,9870,9870,9870,0
|
|
20241204,162400,4214746460,9870,9870,9870,9870,0
|
|
20241204,162300,4214746460,9870,9870,9870,9870,0
|
|
20241204,162200,4214746460,9870,9870,9870,9870,0
|
|
20241204,162100,4214746460,9870,9870,9870,9870,0
|
|
20241204,162000,4214746460,9870,9870,9870,9870,0
|
|
20241204,161900,4214746460,9870,9870,9870,9870,0
|
|
20241204,161800,4214746460,9870,9870,9870,9870,0
|
|
20241204,161700,4214746460,9870,9870,9870,9870,0
|
|
20241204,161600,4214746460,9870,9870,9870,9870,0
|
|
20241204,161500,4214746460,9870,9870,9870,9870,0
|
|
20241204,161400,4214746460,9870,9870,9870,9870,0
|
|
20241204,161300,4214746460,9870,9870,9870,9870,0
|
|
20241204,161200,4214746460,9870,9870,9870,9870,0
|
|
20241204,161100,4214746460,9870,9870,9870,9870,0
|
|
20241204,161000,4214746460,9870,9870,9870,9870,0
|
|
20241204,160900,4214746460,9870,9870,9870,9870,0
|
|
20241204,160800,4214746460,9870,9870,9870,9870,0
|
|
20241204,160700,4214746460,9870,9870,9870,9870,0
|
|
20241204,160600,4214746460,9870,9870,9870,9870,0
|
|
20241204,160500,4214746460,9870,9870,9870,9870,0
|
|
20241204,160400,4214746460,9870,9870,9870,9870,0
|
|
20241204,160300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,160200,4214746460,9870,9870,9870,9870,0
|
|
20241204,160100,4214746460,9870,9870,9870,9870,0
|
|
20241204,160000,4214746460,9870,9870,9870,9870,0
|
|
20241204,155900,4214746460,9870,9870,9870,9870,0
|
|
20241204,155800,4214746460,9870,9870,9870,9870,0
|
|
20241204,155700,4214746460,9870,9870,9870,9870,0
|
|
20241204,155600,4214746460,9870,9870,9870,9870,0
|
|
20241204,155500,4214746460,9870,9870,9870,9870,0
|
|
20241204,155400,4214746460,9870,9870,9870,9870,0
|
|
20241204,155300,4214746460,9870,9870,9870,9870,0
|
|
20241204,155200,4214746460,9870,9870,9870,9870,0
|
|
20241204,155100,4214746460,9870,9870,9870,9870,0
|
|
20241204,155000,4214746460,9870,9870,9870,9870,0
|
|
20241204,154900,4214746460,9870,9870,9870,9870,0
|
|
20241204,154800,4214746460,9870,9870,9870,9870,0
|
|
20241204,154700,4214746460,9870,9870,9870,9870,0
|
|
20241204,154600,4214746460,9870,9870,9870,9870,0
|
|
20241204,154500,4214746460,9870,9870,9870,9870,0
|
|
20241204,154400,4214746460,9870,9870,9870,9870,0
|
|
20241204,154300,4214746460,9870,9870,9870,9870,0
|
|
20241204,154200,4214746460,9870,9870,9870,9870,0
|
|
20241204,154100,4214746460,9870,9870,9870,9870,0
|
|
20241204,154000,4214746460,9870,9870,9870,9870,0
|
|
20241204,153900,4214746460,9870,9870,9870,9870,0
|
|
20241204,153800,4214746460,9870,9870,9870,9870,0
|
|
20241204,153700,4214746460,9870,9870,9870,9870,0
|
|
20241204,153600,4214746460,9870,9870,9870,9870,0
|
|
20241204,153500,4214746460,9870,9870,9870,9870,0
|
|
20241204,153400,4214746460,9870,9870,9870,9870,0
|
|
20241204,153300,4214746460,9870,9870,9870,9870,3513
|
|
20241204,153200,4214746460,9870,9870,9870,9870,0
|
|
20241204,153100,4214746460,9870,9870,9870,9870,0
|
|
20241204,153000,4214746460,9870,9870,9870,9870,3513
|
|
20241204,152900,4180073150,9890,9890,9890,9890,0
|
|
20241204,152800,4180073150,9890,9890,9890,9890,0
|
|
20241204,152700,4180073150,9890,9890,9890,9890,0
|
|
20241204,152600,4180073150,9890,9890,9890,9890,0
|
|
20241204,152500,4180073150,9890,9890,9890,9890,0
|
|
20241204,152400,4180073150,9890,9890,9890,9890,0
|
|
20241204,152300,4180073150,9890,9890,9890,9890,0
|
|
20241204,152200,4180073150,9890,9890,9890,9890,0
|
|
20241204,152100,4180073150,9890,9890,9890,9890,0
|
|
20241204,152000,4180073150,9890,9890,9890,9890,0
|
|
20241204,151900,4180073150,9890,9900,9900,9890,601
|
|
20241204,151800,4174126270,9910,9920,9930,9900,649
|
|
20241204,151700,4167700990,9900,9920,9930,9900,2031
|
|
20241204,151600,4147571000,9930,9950,9950,9930,1498
|
|
20241204,151500,4132678500,9960,9960,9960,9960,0
|
|
20241204,151400,4132678500,9960,9960,9960,9960,1
|
|
20241204,151300,4132668540,9960,9960,9960,9960,117
|
|
20241204,151200,4131503220,9960,9960,9960,9950,395
|
|
20241204,151100,4127572320,9960,9970,9970,9950,940
|
|
20241204,151000,4118209230,9970,9970,9970,9970,2
|
|
20241204,150900,4118189290,9960,9960,9960,9960,15
|
|
20241204,150800,4118039890,9990,9990,9990,9990,202
|
|
20241204,150700,4116021910,9990,9990,9990,9990,2
|
|
20241204,150600,4116001930,9960,9970,9970,9960,380
|
|
20241204,150500,4112216800,9970,9970,9970,9970,180
|
|
20241204,150400,4110422200,9970,9990,9990,9970,711
|
|
20241204,150300,4103320910,9970,9980,9980,9950,1866
|
|
20241204,150200,4084730560,9980,9980,9980,9980,4
|
|
20241204,150100,4084690640,9970,9990,9990,9970,1151
|
|
20241204,150000,4073206060,9980,9990,9990,9980,31
|
|
20241204,145900,4072896480,10010,10010,10010,10010,10
|
|
20241204,145800,4072796380,9990,9990,9990,9990,2213
|
|
20241204,145700,4050688510,9990,10000,10000,9990,166
|
|
20241204,145600,4049029520,10000,10000,10000,10000,0
|
|
20241204,145500,4049029520,10000,9990,10000,9990,90
|
|
20241204,145400,4048129720,9990,10010,10010,9990,435
|
|
20241204,145300,4043781740,10010,10000,10010,10000,736
|
|
20241204,145200,4036421720,10000,10000,10000,10000,299
|
|
20241204,145100,4033431720,10000,10020,10020,10000,2758
|
|
20241204,145000,4005803600,10030,10030,10030,10030,0
|
|
20241204,144900,4005803600,10030,10030,10030,10030,111
|
|
20241204,144800,4004690270,10030,10030,10030,10030,4
|
|
20241204,144700,4004650150,10030,10030,10030,10030,100
|
|
20241204,144600,4003647150,10020,10020,10020,10020,0
|
|
20241204,144500,4003647150,10020,10020,10020,10020,20
|
|
20241204,144400,4003446750,10020,10030,10030,10020,101
|
|
20241204,144300,4002434720,10020,10020,10020,10020,29
|
|
20241204,144200,4002144140,10020,10020,10020,10020,29
|
|
20241204,144100,4001853560,10030,10030,10030,10030,0
|
|
20241204,144000,4001853560,10030,10030,10030,10030,0
|
|
20241204,143900,4001853560,10030,10030,10030,10030,195
|
|
20241204,143800,3999897710,10040,10040,10040,10040,110
|
|
20241204,143700,3998793310,10040,10060,10060,10040,224
|
|
20241204,143600,3996542110,10040,10040,10040,10040,155
|
|
20241204,143500,3994985910,10070,10060,10070,10060,196
|
|
20241204,143400,3993013720,10060,10060,10060,10060,0
|
|
20241204,143300,3993013720,10060,10060,10060,10060,1
|
|
20241204,143200,3993003660,10050,10050,10050,10050,92
|
|
20241204,143100,3992079060,10030,10030,10050,10030,535
|
|
20241204,143000,3986711550,10030,10030,10030,10030,120
|
|
20241204,142900,3985507950,10020,10020,10020,10020,5
|
|
20241204,142800,3985457850,10020,10010,10020,10010,322
|
|
20241204,142700,3982232420,10020,10020,10020,10020,54
|
|
20241204,142600,3981691340,10010,10020,10020,10010,71
|
|
20241204,142500,3980980130,10010,10010,10010,10010,10
|
|
20241204,142400,3980880030,10010,10010,10010,10010,0
|
|
20241204,142300,3980880030,10010,10010,10010,10010,5
|
|
20241204,142200,3980829980,10010,10010,10010,10010,101
|
|
20241204,142100,3979818970,10010,10010,10010,10010,13
|
|
20241204,142000,3979688840,10010,10010,10010,10000,51
|
|
20241204,141900,3979178730,10020,10010,10020,10010,100
|
|
20241204,141800,3978176740,10000,10000,10000,10000,0
|
|
20241204,141700,3978176740,10000,10000,10000,10000,5
|
|
20241204,141600,3978126740,10000,10000,10000,10000,8
|
|
20241204,141500,3978046740,10020,10020,10020,10020,1571
|
|
20241204,141400,3962305320,10010,10010,10010,10010,0
|
|
20241204,141300,3962305320,10010,10010,10010,10010,34
|
|
20241204,141200,3961964980,10010,10010,10010,10010,0
|
|
20241204,141100,3961964980,10010,10010,10010,10010,58
|
|
20241204,141000,3961384400,10010,10010,10010,10010,0
|
|
20241204,140900,3961384400,10010,10010,10010,10000,49
|
|
20241204,140800,3960894170,10010,10010,10010,10010,1
|
|
20241204,140700,3960884160,10010,10010,10010,9990,470
|
|
20241204,140600,3956183350,10010,10010,10010,10010,0
|
|
20241204,140500,3956183350,10010,10000,10010,9990,230
|
|
20241204,140400,3953883220,10000,10000,10000,10000,36
|
|
20241204,140300,3953523220,10010,10010,10010,10010,1
|
|
20241204,140200,3953513210,10000,10010,10010,10000,1018
|
|
20241204,140100,3943326030,10020,10030,10030,10020,4478
|
|
20241204,140000,3898413800,10070,10070,10070,10070,0
|
|
20241204,135900,3898413800,10070,10030,10080,10030,35
|
|
20241204,135800,3898062420,10080,10040,10080,10030,223
|
|
20241204,135700,3895823510,10080,10080,10080,10080,0
|
|
20241204,135600,3895823510,10080,10080,10080,10080,0
|
|
20241204,135500,3895823510,10080,10050,10080,10050,15
|
|
20241204,135400,3895672730,10080,10080,10080,10080,1
|
|
20241204,135300,3895662650,10030,10070,10080,10030,216
|
|
20241204,135200,3893487220,10070,10070,10070,10070,181
|
|
20241204,135100,3891664550,10070,10030,10070,10030,875
|
|
20241204,135000,3882888100,10030,10030,10030,10030,34
|
|
20241204,134900,3882547080,10030,10040,10040,10030,24
|
|
20241204,134800,3882306330,10040,10040,10040,10040,100
|
|
20241204,134700,3881302330,10040,10040,10040,10040,50
|
|
20241204,134600,3880800330,10070,10070,10070,10070,7
|
|
20241204,134500,3880729840,10040,10070,10070,10040,127
|
|
20241204,134400,3879454730,10070,10070,10070,10070,22
|
|
20241204,134300,3879233190,10070,10070,10070,10070,5
|
|
20241204,134200,3879182840,10070,10080,10080,10030,322
|
|
20241204,134100,3875949080,10030,10040,10080,10030,883
|
|
20241204,134000,3867087100,10090,10080,10090,10080,796
|
|
20241204,133900,3859063410,10080,10080,10080,10080,0
|
|
20241204,133800,3859063410,10080,10050,10080,10040,257
|
|
20241204,133700,3856482830,10080,10050,10080,10050,754
|
|
20241204,133600,3848905100,10080,10060,10090,10060,233
|
|
20241204,133500,3846560990,10090,10070,10090,10060,478
|
|
20241204,133400,3841747830,10090,10070,10090,10070,75
|
|
20241204,133300,3840992560,10100,10100,10100,10100,0
|
|
20241204,133200,3840992560,10100,10100,10100,10100,0
|
|
20241204,133100,3840992560,10100,10100,10100,10100,10
|
|
20241204,133000,3840891560,10100,10100,10100,10100,0
|
|
20241204,132900,3840891560,10100,10060,10100,10060,55
|
|
20241204,132800,3840338220,10100,10100,10100,10100,0
|
|
20241204,132700,3840338220,10100,10100,10100,10100,0
|
|
20241204,132600,3840338220,10100,10100,10100,10100,20
|
|
20241204,132500,3840136220,10100,10070,10100,10060,825
|
|
20241204,132400,3831835970,10100,10070,10100,10070,2
|
|
20241204,132300,3831815800,10100,10100,10100,10100,11
|
|
20241204,132200,3831704700,10100,10070,10100,10070,679
|
|
20241204,132100,3824864140,10070,10070,10070,10070,358
|
|
20241204,132000,3821259080,10100,10100,10100,10100,0
|
|
20241204,131900,3821259080,10100,10080,10100,10080,4
|
|
20241204,131800,3821218740,10070,10080,10080,10070,60
|
|
20241204,131700,3820614440,10110,10110,10110,10110,0
|
|
20241204,131600,3820614440,10110,10110,10110,10110,0
|
|
20241204,131500,3820614440,10110,10110,10110,10110,109
|
|
20241204,131400,3819512450,10110,10100,10110,10100,3
|
|
20241204,131300,3819482140,10110,10100,10110,10100,304
|
|
20241204,131200,3816409100,10100,10100,10100,10100,0
|
|
20241204,131100,3816409100,10100,10070,10110,10070,242
|
|
20241204,131000,3813965040,10100,10100,10100,10100,0
|
|
20241204,130900,3813965040,10100,10090,10100,10090,5
|
|
20241204,130800,3813914580,10100,10070,10100,10070,7
|
|
20241204,130700,3813844060,10100,10100,10100,10100,0
|
|
20241204,130600,3813844060,10100,10100,10100,10100,0
|
|
20241204,130500,3813844060,10100,10070,10100,10070,547
|
|
20241204,130400,3808322710,10080,10080,10080,10070,156
|
|
20241204,130300,3806750870,10100,10070,10100,10070,2
|
|
20241204,130200,3806730700,10100,10080,10100,10080,35
|
|
20241204,130100,3806377880,10110,10080,10110,10080,6
|
|
20241204,130000,3806317370,10110,10080,10110,10080,2
|
|
20241204,125900,3806297180,10120,10120,10120,10120,0
|
|
20241204,125800,3806297180,10120,10120,10120,10120,5
|
|
20241204,125700,3806246580,10120,10100,10120,10100,351
|
|
20241204,125600,3802699020,10100,10080,10100,10080,152
|
|
20241204,125500,3801166840,10080,10080,10080,10080,8
|
|
20241204,125400,3801086200,10090,10090,10090,10090,10
|
|
20241204,125300,3800985300,10110,10090,10110,10090,339
|
|
20241204,125200,3797560860,10090,10090,10090,10090,0
|
|
20241204,125100,3797560860,10090,10090,10090,10090,0
|
|
20241204,125000,3797560860,10090,10090,10090,10090,50
|
|
20241204,124900,3797056360,10110,10100,10110,10100,138
|
|
20241204,124800,3795662550,10100,10050,10100,10050,492
|
|
20241204,124700,3790696010,10050,10070,10070,10050,43
|
|
20241204,124600,3790263060,10070,10040,10070,10040,3391
|
|
20241204,124500,3756181350,10040,10020,10040,10020,289
|
|
20241204,124400,3753285170,10020,10020,10020,10020,0
|
|
20241204,124300,3753285170,10020,10020,10020,10020,0
|
|
20241204,124200,3753285170,10020,10030,10030,10020,30
|
|
20241204,124100,3752984470,10020,10020,10020,10020,10
|
|
20241204,124000,3752884270,10020,10020,10020,10020,73
|
|
20241204,123900,3752152810,10030,10030,10030,10030,442
|
|
20241204,123800,3747719550,10030,10050,10050,10030,139
|
|
20241204,123700,3746323400,10040,10040,10040,10040,150
|
|
20241204,123600,3744817400,10040,10050,10050,10040,51
|
|
20241204,123500,3744305350,10020,10020,10020,10020,0
|
|
20241204,123400,3744305350,10020,10020,10020,10020,0
|
|
20241204,123300,3744305350,10020,10020,10020,10020,38
|
|
20241204,123200,3743924590,10040,10020,10040,10020,78
|
|
20241204,123100,3743143010,10020,10020,10020,10020,0
|
|
20241204,123000,3743143010,10020,10000,10020,10000,2
|
|
20241204,122900,3743122990,10000,10010,10010,10000,201
|
|
20241204,122800,3741112970,10000,10000,10000,10000,30
|
|
20241204,122700,3740812970,10020,10010,10020,10010,271
|
|
20241204,122600,3738099660,10020,10020,10020,10020,0
|
|
20241204,122500,3738099660,10020,10020,10020,10020,233
|
|
20241204,122400,3735765000,10060,10060,10060,10060,2
|
|
20241204,122300,3735744880,10060,10050,10060,10020,33
|
|
20241204,122200,3735413540,10060,10040,10060,10040,930
|
|
20241204,122100,3726067280,10020,10010,10020,10010,67
|
|
20241204,122000,3725396000,10000,10000,10000,10000,0
|
|
20241204,121900,3725396000,10000,10000,10000,10000,5
|
|
20241204,121800,3725346000,10000,10000,10000,10000,1219
|
|
20241204,121700,3713156000,10000,10000,10000,10000,56
|
|
20241204,121600,3712596000,10000,10000,10000,10000,0
|
|
20241204,121500,3712596000,10000,10000,10000,10000,737
|
|
20241204,121400,3705226000,10000,10000,10000,10000,10
|
|
20241204,121300,3705126000,10000,10000,10000,10000,114
|
|
20241204,121200,3703986000,10020,10010,10020,10010,8
|
|
20241204,121100,3703905910,10000,10000,10000,10000,175
|
|
20241204,121000,3702155910,10000,10020,10020,10000,966
|
|
20241204,120900,3692487110,10020,10020,10020,10020,71
|
|
20241204,120800,3691775690,10020,10040,10040,10020,78
|
|
20241204,120700,3690993150,10040,10040,10040,10040,0
|
|
20241204,120600,3690993150,10040,10040,10040,10040,10
|
|
20241204,120500,3690892750,10040,10040,10040,10040,0
|
|
20241204,120400,3690892750,10040,10010,10040,10010,24
|
|
20241204,120300,3690652480,10040,10040,10040,10040,50
|
|
20241204,120200,3690150480,10040,10040,10040,10040,1
|
|
20241204,120100,3690140440,10000,10010,10010,10000,1143
|
|
20241204,120000,3678700010,10040,10020,10040,10010,36
|
|
20241204,115900,3678339510,10050,10020,10050,10020,4
|
|
20241204,115800,3678299400,10050,10020,10050,10020,71
|
|
20241204,115700,3677587740,10020,10030,10050,10020,443
|
|
20241204,115600,3673148430,10020,10040,10050,10020,41
|
|
20241204,115500,3672737520,10030,10050,10050,10030,179
|
|
20241204,115400,3670942130,10050,10050,10050,10050,7
|
|
20241204,115300,3670871780,10050,10050,10050,10050,0
|
|
20241204,115200,3670871780,10050,10030,10050,10030,521
|
|
20241204,115100,3665643890,10030,10030,10030,10030,383
|
|
20241204,115000,3661802400,10070,10070,10070,10070,0
|
|
20241204,114900,3661802400,10070,10070,10070,10070,0
|
|
20241204,114800,3661802400,10070,10070,10070,10030,115
|
|
20241204,114700,3660648830,10040,10070,10070,10040,30
|
|
20241204,114600,3660346940,10070,10070,10070,10070,0
|
|
20241204,114500,3660346940,10070,10070,10070,10070,0
|
|
20241204,114400,3660346940,10070,10050,10070,10040,365
|
|
20241204,114300,3656681380,10050,10030,10050,10030,351
|
|
20241204,114200,3653157700,10030,10030,10030,10030,0
|
|
20241204,114100,3653157700,10030,10020,10040,10010,184
|
|
20241204,114000,3651314940,10020,10000,10020,10000,239
|
|
20241204,113900,3648923970,10000,10010,10010,10000,408
|
|
20241204,113800,3644843950,10020,10000,10020,10000,26
|
|
20241204,113700,3644583930,10020,10000,10020,10000,282
|
|
20241204,113600,3641763490,10020,10000,10020,9990,1252
|
|
20241204,113500,3629254440,10020,10030,10030,10000,1007
|
|
20241204,113400,3619179310,10020,10030,10080,10020,916
|
|
20241204,113300,3609991140,10040,10040,10040,10040,142
|
|
20241204,113200,3608565460,10080,10060,10080,10040,996
|
|
20241204,113100,3598548990,10060,10060,10060,10060,26
|
|
20241204,113000,3598287430,10070,10060,10070,10060,125
|
|
20241204,112900,3597029920,10070,10070,10070,10070,380
|
|
20241204,112800,3593203320,10070,10080,10080,10070,260
|
|
20241204,112700,3590582750,10080,10100,10100,10080,25
|
|
20241204,112600,3590330630,10090,10090,10100,10090,42
|
|
20241204,112500,3589906450,10090,10080,10090,10080,59
|
|
20241204,112400,3589311720,10070,10110,10130,10070,1824
|
|
20241204,112300,3570908610,10100,10100,10130,10100,236
|
|
20241204,112200,3568524920,10100,10130,10140,10100,79
|
|
20241204,112100,3567724750,10130,10100,10130,10100,208
|
|
20241204,112000,3565623920,10140,10140,10140,10140,0
|
|
20241204,111900,3565623920,10140,10120,10140,10100,261
|
|
20241204,111800,3562982780,10120,10120,10120,10120,0
|
|
20241204,111700,3562982780,10120,10090,10120,10090,201
|
|
20241204,111600,3560953100,10090,10120,10120,10090,845
|
|
20241204,111500,3552420680,10100,10120,10120,10100,451
|
|
20241204,111400,3547857180,10120,10120,10120,10110,368
|
|
20241204,111300,3544134570,10120,10120,10120,10110,699
|
|
20241204,111200,3537061690,10120,10170,10180,10120,3730
|
|
20241204,111100,3499279750,10200,10180,10200,10180,12
|
|
20241204,111000,3499157550,10200,10210,10210,10190,570
|
|
20241204,110900,3493338300,10210,10120,10220,10120,4575
|
|
20241204,110800,3446856440,10110,10130,10130,10110,967
|
|
20241204,110700,3437063990,10130,10130,10130,10130,1
|
|
20241204,110600,3437053860,10130,10130,10140,10130,642
|
|
20241204,110500,3430550390,10140,10130,10140,10120,1854
|
|
20241204,110400,3411773990,10130,10140,10140,10120,250
|
|
20241204,110300,3409239580,10120,10120,10140,10120,252
|
|
20241204,110200,3406684790,10110,10140,10140,10110,1926
|
|
20241204,110100,3387166460,10150,10120,10150,10120,1770
|
|
20241204,110000,3369228880,10120,10090,10120,10090,1708
|
|
20241204,105900,3351972090,10090,10070,10090,10070,350
|
|
20241204,105800,3348443400,10070,10070,10070,10070,154
|
|
20241204,105700,3346892620,10070,10030,10070,10030,20
|
|
20241204,105600,3346691980,10070,10070,10070,10060,453
|
|
20241204,105500,3342131580,10060,10040,10060,10040,119
|
|
20241204,105400,3340936160,10040,9990,10040,9990,411
|
|
20241204,105300,3336817890,10020,10000,10020,9990,109
|
|
20241204,105200,3335727920,10020,9990,10020,9990,131
|
|
20241204,105100,3334419110,9990,9960,9990,9960,201
|
|
20241204,105000,3332411150,9950,9950,9950,9950,6
|
|
20241204,104900,3332351450,9950,9950,9970,9930,533
|
|
20241204,104800,3327046010,9950,9920,9950,9920,169
|
|
20241204,104700,3325365750,9920,9940,9940,9920,420
|
|
20241204,104600,3321196440,9950,9960,9960,9950,2493
|
|
20241204,104500,3296384080,9970,9980,9980,9960,482
|
|
20241204,104400,3291579250,9990,9990,9990,9990,1
|
|
20241204,104300,3291569260,9990,9970,9990,9970,39
|
|
20241204,104200,3291180360,9970,9970,9970,9970,344
|
|
20241204,104100,3287750680,9970,9970,9970,9970,38
|
|
20241204,104000,3287371820,9990,9990,9990,9990,0
|
|
20241204,103900,3287371820,9990,9990,9990,9970,1649
|
|
20241204,103800,3270900940,9990,9990,10000,9990,782
|
|
20241204,103700,3263088080,10000,10010,10020,10000,604
|
|
20241204,103600,3257045000,10010,10020,10020,10010,204
|
|
20241204,103500,3255001460,10020,10020,10030,10020,52
|
|
20241204,103400,3254480410,10040,10040,10040,10040,974
|
|
20241204,103300,3244701450,10050,10050,10050,10050,19
|
|
20241204,103200,3244510500,10060,10050,10060,10040,593
|
|
20241204,103100,3238547670,10060,10060,10060,10050,341
|
|
20241204,103000,3235119810,10060,10050,10060,10050,502
|
|
20241204,102900,3230072440,10060,10050,10060,10050,44
|
|
20241204,102800,3229630130,10050,10050,10060,10050,67
|
|
20241204,102700,3228956760,10050,10060,10060,10050,428
|
|
20241204,102600,3224652170,10070,10080,10080,10070,36
|
|
20241204,102500,3224289520,10060,10070,10080,10060,1470
|
|
20241204,102400,3209484360,10080,10060,10080,10060,463
|
|
20241204,102300,3204822030,10070,10060,10070,10060,86
|
|
20241204,102200,3203956860,10050,10060,10060,10050,1082
|
|
20241204,102100,3193079130,10060,10050,10060,10050,742
|
|
20241204,102000,3185616210,10050,10020,10050,10020,319
|
|
20241204,101900,3182412370,10020,10040,10040,10020,44
|
|
20241204,101800,3181971390,10040,10040,10040,10020,15
|
|
20241204,101700,3181820910,10030,10050,10050,10030,12
|
|
20241204,101600,3181700510,10060,10040,10060,10020,433
|
|
20241204,101500,3177348790,10010,10010,10010,10000,1709
|
|
20241204,101400,3160250340,10020,10020,10020,10020,96
|
|
20241204,101300,3159288420,10060,10060,10070,10010,661
|
|
20241204,101200,3152640200,10060,10040,10070,10040,658
|
|
20241204,101100,3146020400,10050,10040,10050,10040,301
|
|
20241204,101000,3142995980,10040,10020,10050,10020,766
|
|
20241204,100900,3135315820,10060,10000,10060,10000,767
|
|
20241204,100800,3127624050,10000,10000,10000,9990,90
|
|
20241204,100700,3126724610,10000,10000,10000,10000,60
|
|
20241204,100600,3126124610,10020,10000,10020,10000,115
|
|
20241204,100500,3124974590,10020,10020,10020,10020,1
|
|
20241204,100400,3124964570,10000,10000,10000,10000,159
|
|
20241204,100300,3123374570,10030,10030,10030,9990,291
|
|
20241204,100200,3120459520,9970,10040,10040,9970,1009
|
|
20241204,100100,3110388970,10040,10040,10040,10010,120
|
|
20241204,100000,3109184470,10040,10020,10050,10020,1602
|
|
20241204,095900,3093107350,10000,10000,10000,9990,1060
|
|
20241204,095800,3082507720,10000,10000,10020,9970,2480
|
|
20241204,095700,3057746760,9980,9990,10000,9980,293
|
|
20241204,095600,3054819620,10050,10020,10100,10000,1299
|
|
20241204,095500,3041753690,9980,10020,10020,9980,60
|
|
20241204,095400,3041152890,10030,10010,10030,10010,300
|
|
20241204,095300,3038145890,10010,10010,10010,9980,1073
|
|
20241204,095200,3027417120,10040,10050,10060,10010,1733
|
|
20241204,095100,3010018260,10050,10050,10060,10040,298
|
|
20241204,095000,3007024550,10040,10020,10040,10020,117
|
|
20241204,094900,3005851070,10010,10010,10010,10010,21
|
|
20241204,094800,3005640860,10010,10050,10050,10010,268
|
|
20241204,094700,3002956220,10050,10040,10060,10040,177
|
|
20241204,094600,3001178330,10030,9990,10030,9980,837
|
|
20241204,094500,2992806330,9980,9970,9990,9920,714
|
|
20241204,094400,2985701610,9980,9960,9980,9960,1164
|
|
20241204,094300,2974096570,9970,9970,9970,9970,250
|
|
20241204,094200,2971604070,9970,9970,9970,9970,105
|
|
20241204,094100,2970557220,9970,9960,9980,9930,972
|
|
20241204,094000,2960887720,9990,9970,9990,9960,798
|
|
20241204,093900,2952937480,9960,10080,10080,9960,267
|
|
20241204,093800,2950274230,10000,10090,10090,9970,749
|
|
20241204,093700,2942765150,10010,9940,10130,9940,1917
|
|
20241204,093600,2923584600,9940,9900,9940,9900,2257
|
|
20241204,093500,2901189500,9890,9880,9890,9880,93
|
|
20241204,093400,2900270030,9880,9890,9890,9860,958
|
|
20241204,093300,2890814170,9890,9900,9900,9870,586
|
|
20241204,093200,2885023460,9900,9890,9900,9890,91
|
|
20241204,093100,2884122570,9870,9900,9900,9870,178
|
|
20241204,093000,2882363920,9900,9860,9900,9850,677
|
|
20241204,092900,2875683330,9860,9870,9870,9850,1467
|
|
20241204,092800,2861215430,9870,9890,9890,9870,594
|
|
20241204,092700,2855347720,9890,9910,9910,9870,1354
|
|
20241204,092600,2841977450,9920,9920,9920,9870,2511
|
|
20241204,092500,2817123850,9930,9910,9930,9900,275
|
|
20241204,092400,2814398730,9910,9920,9930,9910,564
|
|
20241204,092300,2808804200,9920,9910,9920,9890,872
|
|
20241204,092200,2800165970,9920,9900,9930,9900,703
|
|
20241204,092100,2793198100,9910,9900,9910,9890,352
|
|
20241204,092000,2789713440,9900,9860,9900,9860,1661
|
|
20241204,091900,2773297910,9860,9930,9940,9860,3940
|
|
20241204,091800,2734280990,9940,9990,9990,9940,1889
|
|
20241204,091700,2715468000,9990,9920,9990,9920,1309
|
|
20241204,091600,2702423100,9920,9980,10000,9920,4368
|
|
20241204,091500,2658985800,10000,10050,10070,9980,7473
|
|
20241204,091400,2584207190,10050,10130,10160,10050,3430
|
|
20241204,091300,2549614800,10110,10080,10180,10080,3911
|
|
20241204,091200,2509993300,10080,10110,10120,10080,5297
|
|
20241204,091100,2456510390,10120,10170,10170,10120,4374
|
|
20241204,091000,2412133120,10170,10250,10280,10170,6243
|
|
20241204,090900,2348282490,10250,10300,10300,10250,3155
|
|
20241204,090800,2315902260,10300,10320,10330,10250,7928
|
|
20241204,090700,2234244900,10270,10310,10370,10240,7204
|
|
20241204,090600,2160030620,10310,10310,10320,10200,10359
|
|
20241204,090500,2053710120,10320,10170,10350,10160,10452
|
|
20241204,090400,1946591110,10170,10150,10180,10140,2846
|
|
20241204,090300,1917666250,10120,10140,10170,10100,2104
|
|
20241204,090200,1896324940,10140,10090,10250,10080,16676
|
|
20241204,090100,1727055800,10090,10130,10180,9900,33659
|
|
20241204,090000,1389524400,10180,10310,10700,10000,132933
|