685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,202200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,202100,2054831460,3910,3910,3910,3910,0
|
|
20241203,202000,2054831460,3910,3910,3910,3910,0
|
|
20241203,201900,2054831460,3910,3910,3910,3910,0
|
|
20241203,201800,2054831460,3910,3910,3910,3910,0
|
|
20241203,201700,2054831460,3910,3910,3910,3910,0
|
|
20241203,201600,2054831460,3910,3910,3910,3910,0
|
|
20241203,201500,2054831460,3910,3910,3910,3910,0
|
|
20241203,201400,2054831460,3910,3910,3910,3910,0
|
|
20241203,201300,2054831460,3910,3910,3910,3910,0
|
|
20241203,201200,2054831460,3910,3910,3910,3910,0
|
|
20241203,201100,2054831460,3910,3910,3910,3910,0
|
|
20241203,201000,2054831460,3910,3910,3910,3910,0
|
|
20241203,200900,2054831460,3910,3910,3910,3910,0
|
|
20241203,200800,2054831460,3910,3910,3910,3910,0
|
|
20241203,200700,2054831460,3910,3910,3910,3910,0
|
|
20241203,200600,2054831460,3910,3910,3910,3910,0
|
|
20241203,200500,2054831460,3910,3910,3910,3910,0
|
|
20241203,200400,2054831460,3910,3910,3910,3910,0
|
|
20241203,200300,2054831460,3910,3910,3910,3910,0
|
|
20241203,200200,2054831460,3910,3910,3910,3910,0
|
|
20241203,200100,2054831460,3910,3910,3910,3910,0
|
|
20241203,200000,2054831460,3910,3910,3910,3910,0
|
|
20241203,195900,2054831460,3910,3910,3910,3910,0
|
|
20241203,195800,2054831460,3910,3910,3910,3910,0
|
|
20241203,195700,2054831460,3910,3910,3910,3910,0
|
|
20241203,195600,2054831460,3910,3910,3910,3910,0
|
|
20241203,195500,2054831460,3910,3910,3910,3910,0
|
|
20241203,195400,2054831460,3910,3910,3910,3910,0
|
|
20241203,195300,2054831460,3910,3910,3910,3910,0
|
|
20241203,195200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,195100,2054831460,3910,3910,3910,3910,0
|
|
20241203,195000,2054831460,3910,3910,3910,3910,0
|
|
20241203,194900,2054831460,3910,3910,3910,3910,0
|
|
20241203,194800,2054831460,3910,3910,3910,3910,0
|
|
20241203,194700,2054831460,3910,3910,3910,3910,0
|
|
20241203,194600,2054831460,3910,3910,3910,3910,0
|
|
20241203,194500,2054831460,3910,3910,3910,3910,0
|
|
20241203,194400,2054831460,3910,3910,3910,3910,0
|
|
20241203,194300,2054831460,3910,3910,3910,3910,0
|
|
20241203,194200,2054831460,3910,3910,3910,3910,0
|
|
20241203,194100,2054831460,3910,3910,3910,3910,0
|
|
20241203,194000,2054831460,3910,3910,3910,3910,0
|
|
20241203,193900,2054831460,3910,3910,3910,3910,0
|
|
20241203,193800,2054831460,3910,3910,3910,3910,0
|
|
20241203,193700,2054831460,3910,3910,3910,3910,0
|
|
20241203,193600,2054831460,3910,3910,3910,3910,0
|
|
20241203,193500,2054831460,3910,3910,3910,3910,0
|
|
20241203,193400,2054831460,3910,3910,3910,3910,0
|
|
20241203,193300,2054831460,3910,3910,3910,3910,0
|
|
20241203,193200,2054831460,3910,3910,3910,3910,0
|
|
20241203,193100,2054831460,3910,3910,3910,3910,0
|
|
20241203,193000,2054831460,3910,3910,3910,3910,0
|
|
20241203,192900,2054831460,3910,3910,3910,3910,0
|
|
20241203,192800,2054831460,3910,3910,3910,3910,0
|
|
20241203,192700,2054831460,3910,3910,3910,3910,0
|
|
20241203,192600,2054831460,3910,3910,3910,3910,0
|
|
20241203,192500,2054831460,3910,3910,3910,3910,0
|
|
20241203,192400,2054831460,3910,3910,3910,3910,0
|
|
20241203,192300,2054831460,3910,3910,3910,3910,0
|
|
20241203,192200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,192100,2054831460,3910,3910,3910,3910,0
|
|
20241203,192000,2054831460,3910,3910,3910,3910,0
|
|
20241203,191900,2054831460,3910,3910,3910,3910,0
|
|
20241203,191800,2054831460,3910,3910,3910,3910,0
|
|
20241203,191700,2054831460,3910,3910,3910,3910,0
|
|
20241203,191600,2054831460,3910,3910,3910,3910,0
|
|
20241203,191500,2054831460,3910,3910,3910,3910,0
|
|
20241203,191400,2054831460,3910,3910,3910,3910,0
|
|
20241203,191300,2054831460,3910,3910,3910,3910,0
|
|
20241203,191200,2054831460,3910,3910,3910,3910,0
|
|
20241203,191100,2054831460,3910,3910,3910,3910,0
|
|
20241203,191000,2054831460,3910,3910,3910,3910,0
|
|
20241203,190900,2054831460,3910,3910,3910,3910,0
|
|
20241203,190800,2054831460,3910,3910,3910,3910,0
|
|
20241203,190700,2054831460,3910,3910,3910,3910,0
|
|
20241203,190600,2054831460,3910,3910,3910,3910,0
|
|
20241203,190500,2054831460,3910,3910,3910,3910,0
|
|
20241203,190400,2054831460,3910,3910,3910,3910,0
|
|
20241203,190300,2054831460,3910,3910,3910,3910,0
|
|
20241203,190200,2054831460,3910,3910,3910,3910,0
|
|
20241203,190100,2054831460,3910,3910,3910,3910,0
|
|
20241203,190000,2054831460,3910,3910,3910,3910,0
|
|
20241203,185900,2054831460,3910,3910,3910,3910,0
|
|
20241203,185800,2054831460,3910,3910,3910,3910,0
|
|
20241203,185700,2054831460,3910,3910,3910,3910,0
|
|
20241203,185600,2054831460,3910,3910,3910,3910,0
|
|
20241203,185500,2054831460,3910,3910,3910,3910,0
|
|
20241203,185400,2054831460,3910,3910,3910,3910,0
|
|
20241203,185300,2054831460,3910,3910,3910,3910,0
|
|
20241203,185200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,185100,2054831460,3910,3910,3910,3910,0
|
|
20241203,185000,2054831460,3910,3910,3910,3910,0
|
|
20241203,184900,2054831460,3910,3910,3910,3910,0
|
|
20241203,184800,2054831460,3910,3910,3910,3910,0
|
|
20241203,184700,2054831460,3910,3910,3910,3910,0
|
|
20241203,184600,2054831460,3910,3910,3910,3910,0
|
|
20241203,184500,2054831460,3910,3910,3910,3910,0
|
|
20241203,184400,2054831460,3910,3910,3910,3910,0
|
|
20241203,184300,2054831460,3910,3910,3910,3910,0
|
|
20241203,184200,2054831460,3910,3910,3910,3910,0
|
|
20241203,184100,2054831460,3910,3910,3910,3910,0
|
|
20241203,184000,2054831460,3910,3910,3910,3910,0
|
|
20241203,183900,2054831460,3910,3910,3910,3910,0
|
|
20241203,183800,2054831460,3910,3910,3910,3910,0
|
|
20241203,183700,2054831460,3910,3910,3910,3910,0
|
|
20241203,183600,2054831460,3910,3910,3910,3910,0
|
|
20241203,183500,2054831460,3910,3910,3910,3910,0
|
|
20241203,183400,2054831460,3910,3910,3910,3910,0
|
|
20241203,183300,2054831460,3910,3910,3910,3910,0
|
|
20241203,183200,2054831460,3910,3910,3910,3910,0
|
|
20241203,183100,2054831460,3910,3910,3910,3910,0
|
|
20241203,183000,2054831460,3910,3910,3910,3910,0
|
|
20241203,182900,2054831460,3910,3910,3910,3910,0
|
|
20241203,182800,2054831460,3910,3910,3910,3910,0
|
|
20241203,182700,2054831460,3910,3910,3910,3910,0
|
|
20241203,182600,2054831460,3910,3910,3910,3910,0
|
|
20241203,182500,2054831460,3910,3910,3910,3910,0
|
|
20241203,182400,2054831460,3910,3910,3910,3910,0
|
|
20241203,182300,2054831460,3910,3910,3910,3910,0
|
|
20241203,182200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,182100,2054831460,3910,3910,3910,3910,0
|
|
20241203,182000,2054831460,3910,3910,3910,3910,0
|
|
20241203,181900,2054831460,3910,3910,3910,3910,0
|
|
20241203,181800,2054831460,3910,3910,3910,3910,0
|
|
20241203,181700,2054831460,3910,3910,3910,3910,0
|
|
20241203,181600,2054831460,3910,3910,3910,3910,0
|
|
20241203,181500,2054831460,3910,3910,3910,3910,0
|
|
20241203,181400,2054831460,3910,3910,3910,3910,0
|
|
20241203,181300,2054831460,3910,3910,3910,3910,0
|
|
20241203,181200,2054831460,3910,3910,3910,3910,0
|
|
20241203,181100,2054831460,3910,3910,3910,3910,0
|
|
20241203,181000,2054831460,3910,3910,3910,3910,0
|
|
20241203,180900,2054831460,3910,3910,3910,3910,0
|
|
20241203,180800,2054831460,3910,3910,3910,3910,0
|
|
20241203,180700,2054831460,3910,3910,3910,3910,0
|
|
20241203,180600,2054831460,3910,3910,3910,3910,0
|
|
20241203,180500,2054831460,3910,3910,3910,3910,0
|
|
20241203,180400,2054831460,3910,3910,3910,3910,0
|
|
20241203,180300,2054831460,3910,3910,3910,3910,0
|
|
20241203,180200,2054831460,3910,3910,3910,3910,0
|
|
20241203,180100,2054831460,3910,3910,3910,3910,0
|
|
20241203,180000,2054831460,3910,3910,3910,3910,0
|
|
20241203,175900,2054831460,3910,3910,3910,3910,0
|
|
20241203,175800,2054831460,3910,3910,3910,3910,0
|
|
20241203,175700,2054831460,3910,3910,3910,3910,0
|
|
20241203,175600,2054831460,3910,3910,3910,3910,0
|
|
20241203,175500,2054831460,3910,3910,3910,3910,0
|
|
20241203,175400,2054831460,3910,3910,3910,3910,0
|
|
20241203,175300,2054831460,3910,3910,3910,3910,0
|
|
20241203,175200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,175100,2054831460,3910,3910,3910,3910,0
|
|
20241203,175000,2054831460,3910,3910,3910,3910,0
|
|
20241203,174900,2054831460,3910,3910,3910,3910,0
|
|
20241203,174800,2054831460,3910,3910,3910,3910,0
|
|
20241203,174700,2054831460,3910,3910,3910,3910,0
|
|
20241203,174600,2054831460,3910,3910,3910,3910,0
|
|
20241203,174500,2054831460,3910,3910,3910,3910,0
|
|
20241203,174400,2054831460,3910,3910,3910,3910,0
|
|
20241203,174300,2054831460,3910,3910,3910,3910,0
|
|
20241203,174200,2054831460,3910,3910,3910,3910,0
|
|
20241203,174100,2054831460,3910,3910,3910,3910,0
|
|
20241203,174000,2054831460,3910,3910,3910,3910,0
|
|
20241203,173900,2054831460,3910,3910,3910,3910,0
|
|
20241203,173800,2054831460,3910,3910,3910,3910,0
|
|
20241203,173700,2054831460,3910,3910,3910,3910,0
|
|
20241203,173600,2054831460,3910,3910,3910,3910,0
|
|
20241203,173500,2054831460,3910,3910,3910,3910,0
|
|
20241203,173400,2054831460,3910,3910,3910,3910,0
|
|
20241203,173300,2054831460,3910,3910,3910,3910,0
|
|
20241203,173200,2054831460,3910,3910,3910,3910,0
|
|
20241203,173100,2054831460,3910,3910,3910,3910,0
|
|
20241203,173000,2054831460,3910,3910,3910,3910,0
|
|
20241203,172900,2054831460,3910,3910,3910,3910,0
|
|
20241203,172800,2054831460,3910,3910,3910,3910,0
|
|
20241203,172700,2054831460,3910,3910,3910,3910,0
|
|
20241203,172600,2054831460,3910,3910,3910,3910,0
|
|
20241203,172500,2054831460,3910,3910,3910,3910,0
|
|
20241203,172400,2054831460,3910,3910,3910,3910,0
|
|
20241203,172300,2054831460,3910,3910,3910,3910,0
|
|
20241203,172200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,172100,2054831460,3910,3910,3910,3910,0
|
|
20241203,172000,2054831460,3910,3910,3910,3910,0
|
|
20241203,171900,2054831460,3910,3910,3910,3910,0
|
|
20241203,171800,2054831460,3910,3910,3910,3910,0
|
|
20241203,171700,2054831460,3910,3910,3910,3910,0
|
|
20241203,171600,2054831460,3910,3910,3910,3910,0
|
|
20241203,171500,2054831460,3910,3910,3910,3910,0
|
|
20241203,171400,2054831460,3910,3910,3910,3910,0
|
|
20241203,171300,2054831460,3910,3910,3910,3910,0
|
|
20241203,171200,2054831460,3910,3910,3910,3910,0
|
|
20241203,171100,2054831460,3910,3910,3910,3910,0
|
|
20241203,171000,2054831460,3910,3910,3910,3910,0
|
|
20241203,170900,2054831460,3910,3910,3910,3910,0
|
|
20241203,170800,2054831460,3910,3910,3910,3910,0
|
|
20241203,170700,2054831460,3910,3910,3910,3910,0
|
|
20241203,170600,2054831460,3910,3910,3910,3910,0
|
|
20241203,170500,2054831460,3910,3910,3910,3910,0
|
|
20241203,170400,2054831460,3910,3910,3910,3910,0
|
|
20241203,170300,2054831460,3910,3910,3910,3910,0
|
|
20241203,170200,2054831460,3910,3910,3910,3910,0
|
|
20241203,170100,2054831460,3910,3910,3910,3910,0
|
|
20241203,170000,2054831460,3910,3910,3910,3910,0
|
|
20241203,165900,2054831460,3910,3910,3910,3910,0
|
|
20241203,165800,2054831460,3910,3910,3910,3910,0
|
|
20241203,165700,2054831460,3910,3910,3910,3910,0
|
|
20241203,165600,2054831460,3910,3910,3910,3910,0
|
|
20241203,165500,2054831460,3910,3910,3910,3910,0
|
|
20241203,165400,2054831460,3910,3910,3910,3910,0
|
|
20241203,165300,2054831460,3910,3910,3910,3910,0
|
|
20241203,165200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,165100,2054831460,3910,3910,3910,3910,0
|
|
20241203,165000,2054831460,3910,3910,3910,3910,0
|
|
20241203,164900,2054831460,3910,3910,3910,3910,0
|
|
20241203,164800,2054831460,3910,3910,3910,3910,0
|
|
20241203,164700,2054831460,3910,3910,3910,3910,0
|
|
20241203,164600,2054831460,3910,3910,3910,3910,0
|
|
20241203,164500,2054831460,3910,3910,3910,3910,0
|
|
20241203,164400,2054831460,3910,3910,3910,3910,0
|
|
20241203,164300,2054831460,3910,3910,3910,3910,0
|
|
20241203,164200,2054831460,3910,3910,3910,3910,0
|
|
20241203,164100,2054831460,3910,3910,3910,3910,0
|
|
20241203,164000,2054831460,3910,3910,3910,3910,0
|
|
20241203,163900,2054831460,3910,3910,3910,3910,0
|
|
20241203,163800,2054831460,3910,3910,3910,3910,0
|
|
20241203,163700,2054831460,3910,3910,3910,3910,0
|
|
20241203,163600,2054831460,3910,3910,3910,3910,0
|
|
20241203,163500,2054831460,3910,3910,3910,3910,0
|
|
20241203,163400,2054831460,3910,3910,3910,3910,0
|
|
20241203,163300,2054831460,3910,3910,3910,3910,0
|
|
20241203,163200,2054831460,3910,3910,3910,3910,0
|
|
20241203,163100,2054831460,3910,3910,3910,3910,0
|
|
20241203,163000,2054831460,3910,3910,3910,3910,0
|
|
20241203,162900,2054831460,3910,3910,3910,3910,0
|
|
20241203,162800,2054831460,3910,3910,3910,3910,0
|
|
20241203,162700,2054831460,3910,3910,3910,3910,0
|
|
20241203,162600,2054831460,3910,3910,3910,3910,0
|
|
20241203,162500,2054831460,3910,3910,3910,3910,0
|
|
20241203,162400,2054831460,3910,3910,3910,3910,0
|
|
20241203,162300,2054831460,3910,3910,3910,3910,0
|
|
20241203,162200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,162100,2054831460,3910,3910,3910,3910,0
|
|
20241203,162000,2054831460,3910,3910,3910,3910,0
|
|
20241203,161900,2054831460,3910,3910,3910,3910,0
|
|
20241203,161800,2054831460,3910,3910,3910,3910,0
|
|
20241203,161700,2054831460,3910,3910,3910,3910,0
|
|
20241203,161600,2054831460,3910,3910,3910,3910,0
|
|
20241203,161500,2054831460,3910,3910,3910,3910,0
|
|
20241203,161400,2054831460,3910,3910,3910,3910,0
|
|
20241203,161300,2054831460,3910,3910,3910,3910,0
|
|
20241203,161200,2054831460,3910,3910,3910,3910,0
|
|
20241203,161100,2054831460,3910,3910,3910,3910,0
|
|
20241203,161000,2054831460,3910,3910,3910,3910,0
|
|
20241203,160900,2054831460,3910,3910,3910,3910,0
|
|
20241203,160800,2054831460,3910,3910,3910,3910,0
|
|
20241203,160700,2054831460,3910,3910,3910,3910,0
|
|
20241203,160600,2054831460,3910,3910,3910,3910,0
|
|
20241203,160500,2054831460,3910,3910,3910,3910,0
|
|
20241203,160400,2054831460,3910,3910,3910,3910,0
|
|
20241203,160300,2054831460,3910,3910,3910,3910,0
|
|
20241203,160200,2054831460,3910,3910,3910,3910,0
|
|
20241203,160100,2054831460,3910,3910,3910,3910,0
|
|
20241203,160000,2054831460,3910,3910,3910,3910,0
|
|
20241203,155900,2054831460,3910,3910,3910,3910,0
|
|
20241203,155800,2054831460,3910,3910,3910,3910,0
|
|
20241203,155700,2054831460,3910,3910,3910,3910,0
|
|
20241203,155600,2054831460,3910,3910,3910,3910,0
|
|
20241203,155500,2054831460,3910,3910,3910,3910,0
|
|
20241203,155400,2054831460,3910,3910,3910,3910,0
|
|
20241203,155300,2054831460,3910,3910,3910,3910,0
|
|
20241203,155200,2054831460,3910,3910,3910,3910,9160
|
|
20241203,155100,2054831460,3910,3910,3910,3910,0
|
|
20241203,155000,2054831460,3910,3910,3910,3910,0
|
|
20241203,154900,2054831460,3910,3910,3910,3910,0
|
|
20241203,154800,2054831460,3910,3910,3910,3910,0
|
|
20241203,154700,2054831460,3910,3910,3910,3910,0
|
|
20241203,154600,2054831460,3910,3910,3910,3910,0
|
|
20241203,154500,2054831460,3910,3910,3910,3910,0
|
|
20241203,154400,2054831460,3910,3910,3910,3910,0
|
|
20241203,154300,2054831460,3910,3910,3910,3910,0
|
|
20241203,154200,2054831460,3910,3910,3910,3910,0
|
|
20241203,154100,2054831460,3910,3910,3910,3910,0
|
|
20241203,154000,2054831460,3910,3910,3910,3910,0
|
|
20241203,153900,2054831460,3910,3910,3910,3910,0
|
|
20241203,153800,2054831460,3910,3910,3910,3910,0
|
|
20241203,153700,2054831460,3910,3910,3910,3910,0
|
|
20241203,153600,2054831460,3910,3910,3910,3910,0
|
|
20241203,153500,2054831460,3910,3910,3910,3910,0
|
|
20241203,153400,2054831460,3910,3910,3910,3910,0
|
|
20241203,153300,2054831460,3910,3910,3910,3910,0
|
|
20241203,153200,2054831460,3910,3910,3910,3910,0
|
|
20241203,153100,2054831460,3910,3910,3910,3910,0
|
|
20241203,153000,2054831460,3910,3910,3910,3910,9160
|
|
20241203,152900,2019015860,3910,3910,3910,3910,0
|
|
20241203,152800,2019015860,3910,3910,3910,3910,0
|
|
20241203,152700,2019015860,3910,3910,3910,3910,0
|
|
20241203,152600,2019015860,3910,3910,3910,3910,0
|
|
20241203,152500,2019015860,3910,3910,3910,3910,0
|
|
20241203,152400,2019015860,3910,3910,3910,3910,0
|
|
20241203,152300,2019015860,3910,3910,3910,3910,0
|
|
20241203,152200,2019015860,3910,3910,3910,3910,0
|
|
20241203,152100,2019015860,3910,3910,3910,3910,0
|
|
20241203,152000,2019015860,3910,3910,3910,3910,0
|
|
20241203,151900,2019015860,3910,3905,3910,3900,1169
|
|
20241203,151800,2014449680,3900,3900,3900,3900,141
|
|
20241203,151700,2013899780,3900,3900,3900,3895,525
|
|
20241203,151600,2011852285,3900,3900,3900,3900,762
|
|
20241203,151500,2008880485,3900,3900,3900,3900,1057
|
|
20241203,151400,2004758185,3900,3895,3900,3895,1062
|
|
20241203,151300,2000617625,3900,3905,3905,3895,835
|
|
20241203,151200,1997360375,3905,3900,3905,3900,624
|
|
20241203,151100,1994924700,3890,3900,3905,3890,714
|
|
20241203,151000,1992138130,3900,3905,3905,3900,631
|
|
20241203,150900,1989675375,3900,3905,3905,3895,1019
|
|
20241203,150800,1985697415,3895,3900,3905,3895,3996
|
|
20241203,150700,1970128580,3910,3910,3910,3910,739
|
|
20241203,150600,1967239090,3910,3905,3910,3905,1034
|
|
20241203,150500,1963199835,3905,3905,3905,3900,1027
|
|
20241203,150400,1959189405,3905,3905,3905,3900,863
|
|
20241203,150300,1955820935,3905,3900,3905,3900,672
|
|
20241203,150200,1953196790,3905,3905,3905,3905,598
|
|
20241203,150100,1950861600,3905,3905,3905,3900,2537
|
|
20241203,150000,1940958115,3905,3905,3910,3905,5141
|
|
20241203,145900,1920880485,3905,3905,3910,3895,810
|
|
20241203,145800,1917717655,3905,3905,3905,3905,471
|
|
20241203,145700,1915878400,3905,3900,3905,3900,791
|
|
20241203,145600,1912791300,3900,3900,3900,3900,504
|
|
20241203,145500,1910825700,3900,3905,3905,3900,623
|
|
20241203,145400,1908394595,3905,3905,3905,3900,454
|
|
20241203,145300,1906622150,3905,3900,3905,3900,444
|
|
20241203,145200,1904889165,3900,3900,3900,3900,411
|
|
20241203,145100,1903286265,3900,3900,3900,3900,501
|
|
20241203,145000,1901332365,3900,3895,3900,3895,630
|
|
20241203,144900,1898876790,3890,3890,3895,3890,288
|
|
20241203,144800,1897755470,3895,3900,3900,3885,5849
|
|
20241203,144700,1874988690,3905,3895,3905,3895,13846
|
|
20241203,144600,1820999860,3895,3895,3895,3895,161
|
|
20241203,144500,1820372765,3895,3895,3895,3895,536
|
|
20241203,144400,1818285045,3895,3890,3895,3890,2924
|
|
20241203,144300,1806909845,3890,3890,3890,3885,5368
|
|
20241203,144200,1786052115,3890,3890,3890,3890,269
|
|
20241203,144100,1785005705,3890,3885,3895,3885,453
|
|
20241203,144000,1783243155,3890,3895,3895,3885,3960
|
|
20241203,143900,1767855255,3895,3890,3895,3890,2469
|
|
20241203,143800,1758249205,3895,3895,3895,3890,1429
|
|
20241203,143700,1752687905,3895,3895,3895,3885,2037
|
|
20241203,143600,1744769550,3890,3890,3890,3890,1197
|
|
20241203,143500,1740113220,3890,3890,3890,3890,5581
|
|
20241203,143400,1718403130,3890,3885,3890,3885,340
|
|
20241203,143300,1717081255,3890,3885,3890,3885,471
|
|
20241203,143200,1715249335,3885,3890,3890,3885,5468
|
|
20241203,143100,1694004370,3890,3890,3890,3885,474
|
|
20241203,143000,1692160765,3890,3890,3890,3890,429
|
|
20241203,142900,1690491955,3885,3885,3885,3885,458
|
|
20241203,142800,1688712625,3885,3880,3885,3880,362
|
|
20241203,142700,1687306760,3880,3880,3885,3875,1021
|
|
20241203,142600,1683347790,3880,3875,3880,3875,6102
|
|
20241203,142500,1659695035,3880,3890,3890,3880,1150
|
|
20241203,142400,1655227335,3890,3885,3890,3885,769
|
|
20241203,142300,1652239260,3885,3885,3885,3880,417
|
|
20241203,142200,1650619315,3880,3895,3895,3880,1689
|
|
20241203,142100,1644055075,3895,3890,3900,3890,751
|
|
20241203,142000,1641129520,3885,3885,3885,3885,238
|
|
20241203,141900,1640204890,3885,3895,3900,3885,1822
|
|
20241203,141800,1633122260,3895,3890,3895,3890,484
|
|
20241203,141700,1631238795,3885,3895,3895,3885,551
|
|
20241203,141600,1629095825,3900,3890,3900,3885,427
|
|
20241203,141500,1627433370,3890,3885,3895,3885,414
|
|
20241203,141400,1625822570,3885,3890,3895,3885,514
|
|
20241203,141300,1623822980,3890,3890,3895,3885,381
|
|
20241203,141200,1622340490,3890,3890,3890,3890,589
|
|
20241203,141100,1620049280,3885,3885,3885,3880,747
|
|
20241203,141000,1617147985,3885,3885,3885,3885,102
|
|
20241203,140900,1616751715,3885,3880,3885,3880,1143
|
|
20241203,140800,1612315260,3880,3870,3880,3870,2285
|
|
20241203,140700,1603451450,3875,3875,3875,3875,432
|
|
20241203,140600,1601777450,3875,3870,3880,3870,814
|
|
20241203,140500,1598624025,3875,3875,3875,3875,567
|
|
20241203,140400,1596426900,3875,3875,3875,3870,1706
|
|
20241203,140300,1589823980,3875,3875,3875,3875,498
|
|
20241203,140200,1587894230,3880,3880,3880,3870,630
|
|
20241203,140100,1585451830,3880,3875,3880,3875,406
|
|
20241203,140000,1583878335,3875,3875,3875,3875,401
|
|
20241203,135900,1582324460,3875,3865,3875,3865,608
|
|
20241203,135800,1579971380,3865,3865,3865,3865,161
|
|
20241203,135700,1579349115,3865,3865,3865,3865,375
|
|
20241203,135600,1577899740,3865,3865,3865,3855,689
|
|
20241203,135500,1575238450,3870,3865,3870,3865,195
|
|
20241203,135400,1574483805,3860,3860,3865,3860,647
|
|
20241203,135300,1571983745,3865,3875,3875,3860,1099
|
|
20241203,135200,1567734355,3875,3875,3875,3875,2591
|
|
20241203,135100,1557694230,3870,3885,3885,3870,4909
|
|
20241203,135000,1538670445,3895,3885,3895,3885,662
|
|
20241203,134900,1536094295,3895,3890,3895,3890,908
|
|
20241203,134800,1532560945,3900,3870,3900,3870,19148
|
|
20241203,134700,1457997775,3870,3850,3870,3850,8165
|
|
20241203,134600,1426491010,3850,3850,3850,3845,327
|
|
20241203,134500,1425232245,3850,3860,3860,3845,3469
|
|
20241203,134400,1411887130,3860,3860,3860,3860,300
|
|
20241203,134300,1410729130,3860,3860,3860,3860,421
|
|
20241203,134200,1409104070,3860,3855,3860,3855,613
|
|
20241203,134100,1406739140,3860,3855,3860,3855,748
|
|
20241203,134000,1403854595,3855,3855,3855,3855,316
|
|
20241203,133900,1402636415,3855,3855,3855,3850,535
|
|
20241203,133800,1400574465,3855,3855,3855,3855,243
|
|
20241203,133700,1399637700,3855,3850,3855,3845,662
|
|
20241203,133600,1397087045,3845,3840,3845,3840,828
|
|
20241203,133500,1393906720,3840,3840,3840,3840,689
|
|
20241203,133400,1391260960,3840,3840,3840,3840,161
|
|
20241203,133300,1390642720,3840,3840,3840,3840,661
|
|
20241203,133200,1388104480,3840,3845,3845,3830,1987
|
|
20241203,133100,1380488570,3840,3840,3840,3840,353
|
|
20241203,133000,1379133050,3840,3845,3860,3840,7756
|
|
20241203,132900,1349317985,3845,3840,3845,3835,2408
|
|
20241203,132800,1340061710,3835,3865,3870,3835,8097
|
|
20241203,132700,1308933805,3860,3850,3870,3850,2418
|
|
20241203,132600,1299614630,3855,3875,3875,3855,5536
|
|
20241203,132500,1278256315,3875,3875,3875,3875,361
|
|
20241203,132400,1276857440,3875,3875,3880,3870,582
|
|
20241203,132300,1274601220,3875,3865,3875,3865,1562
|
|
20241203,132200,1268553570,3865,3875,3875,3865,592
|
|
20241203,132100,1266262655,3875,3880,3880,3875,487
|
|
20241203,132000,1264374380,3880,3880,3880,3875,1283
|
|
20241203,131900,1259399005,3885,3885,3885,3880,623
|
|
20241203,131800,1256978925,3885,3890,3890,3885,5553
|
|
20241203,131700,1235403885,3885,3900,3900,3885,2547
|
|
20241203,131600,1225489760,3900,3895,3900,3895,430
|
|
20241203,131500,1223813670,3895,3895,3895,3895,432
|
|
20241203,131400,1222131030,3890,3900,3900,3890,645
|
|
20241203,131300,1219617065,3895,3895,3905,3895,601
|
|
20241203,131200,1217273535,3890,3890,3895,3885,2102
|
|
20241203,131100,1209097390,3890,3900,3905,3865,7295
|
|
20241203,131000,1180774640,3900,3885,3900,3885,1525
|
|
20241203,130900,1174846040,3885,3925,3925,3840,32094
|
|
20241203,130800,1050022165,3925,3925,3925,3925,450
|
|
20241203,130700,1048255915,3925,3930,3930,3920,1568
|
|
20241203,130600,1042106410,3930,3930,3930,3925,1403
|
|
20241203,130500,1036597675,3925,3925,3930,3925,542
|
|
20241203,130400,1034468705,3930,3925,3930,3920,7731
|
|
20241203,130300,1004111280,3925,3920,3925,3915,297
|
|
20241203,130200,1002946795,3915,3920,3920,3915,567
|
|
20241203,130100,1000724200,3920,3915,3920,3915,468
|
|
20241203,130000,998890150,3915,3920,3920,3915,801
|
|
20241203,125900,995750730,3915,3920,3920,3915,356
|
|
20241203,125800,994355270,3920,3920,3920,3910,1522
|
|
20241203,125700,988394765,3915,3920,3920,3915,1642
|
|
20241203,125600,981965205,3920,3910,3920,3910,577
|
|
20241203,125500,979706155,3910,3915,3915,3910,1059
|
|
20241203,125400,975563230,3915,3915,3915,3915,497
|
|
20241203,125300,973617475,3915,3915,3915,3910,416
|
|
20241203,125200,971988890,3915,3915,3915,3915,390
|
|
20241203,125100,970462040,3910,3920,3920,3910,424
|
|
20241203,125000,968801970,3920,3920,3920,3915,465
|
|
20241203,124900,966979230,3920,3915,3920,3915,564
|
|
20241203,124800,964768420,3910,3915,3915,3910,474
|
|
20241203,124700,962913015,3915,3910,3915,3905,336
|
|
20241203,124600,961598090,3910,3915,3915,3910,243
|
|
20241203,124500,960647145,3915,3915,3915,3910,544
|
|
20241203,124400,958517440,3915,3910,3915,3910,577
|
|
20241203,124300,956258935,3905,3910,3910,3905,423
|
|
20241203,124200,954605065,3915,3910,3915,3910,572
|
|
20241203,124100,952365750,3910,3915,3915,3910,723
|
|
20241203,124000,949537205,3910,3915,3915,3910,488
|
|
20241203,123900,947626740,3915,3915,3915,3905,320
|
|
20241203,123800,946374020,3915,3915,3915,3915,407
|
|
20241203,123700,944780615,3915,3910,3915,3905,524
|
|
20241203,123600,942731535,3905,3905,3905,3905,1047
|
|
20241203,123500,938643000,3900,3905,3905,3900,517
|
|
20241203,123400,936624175,3905,3905,3905,3900,352
|
|
20241203,123300,935249680,3905,3920,3920,3905,915
|
|
20241203,123200,931670300,3920,3920,3920,3915,503
|
|
20241203,123100,929698600,3920,3915,3920,3915,355
|
|
20241203,123000,928307320,3920,3915,3920,3915,498
|
|
20241203,122900,926355165,3920,3915,3925,3915,900
|
|
20241203,122800,922827715,3920,3920,3920,3920,670
|
|
20241203,122700,920201315,3920,3920,3925,3920,603
|
|
20241203,122600,917836725,3920,3925,3925,3920,564
|
|
20241203,122500,915624595,3925,3920,3925,3920,550
|
|
20241203,122400,913466485,3920,3920,3920,3915,549
|
|
20241203,122300,911314465,3920,3920,3920,3920,565
|
|
20241203,122200,909099665,3915,3920,3920,3915,643
|
|
20241203,122100,906579615,3915,3915,3915,3915,437
|
|
20241203,122000,904868760,3915,3915,3915,3915,281
|
|
20241203,121900,903768645,3915,3915,3920,3915,430
|
|
20241203,121800,902083915,3915,3910,3915,3910,1221
|
|
20241203,121700,897303755,3915,3920,3920,3915,467
|
|
20241203,121600,895473835,3920,3915,3920,3915,692
|
|
20241203,121500,892764000,3915,3915,3915,3915,248
|
|
20241203,121400,891793080,3915,3915,3920,3910,668
|
|
20241203,121300,889176000,3915,3915,3920,3910,580
|
|
20241203,121200,886904945,3915,3915,3920,3910,407
|
|
20241203,121100,885311330,3915,3915,3915,3910,472
|
|
20241203,121000,883463510,3915,3905,3915,3905,460
|
|
20241203,120900,881662730,3905,3915,3915,3905,765
|
|
20241203,120800,878670270,3915,3920,3920,3915,503
|
|
20241203,120700,876699520,3915,3915,3915,3915,667
|
|
20241203,120600,874088215,3915,3915,3920,3910,2873
|
|
20241203,120500,862839660,3920,3915,3920,3900,2420
|
|
20241203,120400,853369685,3900,3920,3920,3900,7074
|
|
20241203,120300,825746890,3920,3920,3920,3915,385
|
|
20241203,120200,824237750,3920,3920,3920,3915,409
|
|
20241203,120100,822634525,3920,3915,3920,3915,861
|
|
20241203,120000,819261555,3915,3910,3915,3905,431
|
|
20241203,115900,817575365,3910,3905,3915,3905,627
|
|
20241203,115800,815124310,3910,3910,3910,3905,498
|
|
20241203,115700,813177185,3910,3910,3910,3905,339
|
|
20241203,115600,811851755,3905,3910,3910,3905,923
|
|
20241203,115500,808245330,3910,3905,3910,3905,175
|
|
20241203,115400,807561145,3915,3915,3915,3905,1129
|
|
20241203,115300,803145555,3915,3915,3920,3915,461
|
|
20241203,115200,801338700,3920,3920,3920,3915,655
|
|
20241203,115100,798771160,3920,3920,3920,3920,252
|
|
20241203,115000,797783320,3920,3920,3920,3915,468
|
|
20241203,114900,795948815,3920,3920,3920,3915,461
|
|
20241203,114800,794141755,3920,3920,3920,3915,429
|
|
20241203,114700,792460080,3920,3915,3920,3915,413
|
|
20241203,114600,790841490,3915,3905,3915,3905,256
|
|
20241203,114500,789839265,3905,3920,3920,3905,481
|
|
20241203,114400,787955635,3915,3915,3915,3910,395
|
|
20241203,114300,786409270,3915,3915,3915,3915,498
|
|
20241203,114200,784459600,3915,3895,3920,3890,7705
|
|
20241203,114100,754321580,3915,3900,3925,3900,15136
|
|
20241203,114000,695149205,3900,3905,3910,3900,3171
|
|
20241203,113900,682768560,3905,3900,3905,3895,850
|
|
20241203,113800,679453445,3900,3900,3900,3900,425
|
|
20241203,113700,677795945,3895,3890,3895,3885,3013
|
|
20241203,113600,666079745,3895,3900,3900,3895,1019
|
|
20241203,113500,662108205,3900,3900,3900,3900,262
|
|
20241203,113400,661086405,3895,3900,3900,3890,644
|
|
20241203,113300,658577430,3900,3890,3905,3890,300
|
|
20241203,113200,657406725,3900,3910,3910,3870,842
|
|
20241203,113100,654128315,3905,3900,3910,3900,893
|
|
20241203,113000,650643610,3900,3895,3900,3895,535
|
|
20241203,112900,648557920,3895,3900,3900,3885,5473
|
|
20241203,112800,627287485,3900,3905,3910,3895,3377
|
|
20241203,112700,614102295,3900,3900,3905,3900,664
|
|
20241203,112600,611512300,3900,3895,3905,3895,1706
|
|
20241203,112500,604863235,3895,3880,3910,3875,32119
|
|
20241203,112400,479737810,3880,3875,3885,3870,5277
|
|
20241203,112300,459276050,3870,3875,3880,3870,526
|
|
20241203,112200,457237175,3875,3870,3880,3870,6519
|
|
20241203,112100,431981350,3870,3860,3875,3860,6282
|
|
20241203,112000,407698075,3860,3855,3860,3855,776
|
|
20241203,111900,404702770,3860,3860,3860,3860,340
|
|
20241203,111800,403390370,3855,3835,3855,3835,2514
|
|
20241203,111700,393720515,3835,3830,3835,3830,1185
|
|
20241203,111600,389176045,3825,3830,3830,3825,13
|
|
20241203,111500,389126315,3830,3830,3830,3825,14
|
|
20241203,111400,389072750,3830,3830,3830,3830,13
|
|
20241203,111300,389022960,3830,3835,3835,3830,142
|
|
20241203,111200,388478395,3830,3830,3830,3830,11
|
|
20241203,111100,388436265,3830,3830,3830,3830,80
|
|
20241203,111000,388129865,3835,3835,3835,3835,1
|
|
20241203,110900,388126030,3840,3835,3840,3835,10
|
|
20241203,110800,388087635,3830,3830,3835,3830,156
|
|
20241203,110700,387489450,3820,3835,3835,3820,3141
|
|
20241203,110600,375463650,3835,3835,3835,3835,0
|
|
20241203,110500,375463650,3835,3835,3835,3835,12
|
|
20241203,110400,375417630,3840,3835,3840,3835,151
|
|
20241203,110300,374837845,3835,3835,3835,3835,200
|
|
20241203,110200,374070845,3835,3835,3835,3835,12
|
|
20241203,110100,374024825,3835,3835,3835,3835,0
|
|
20241203,110000,374024825,3835,3835,3835,3835,11
|
|
20241203,105900,373982640,3840,3830,3840,3830,154
|
|
20241203,105800,373391405,3830,3835,3835,3830,447
|
|
20241203,105700,371677200,3835,3835,3835,3835,38
|
|
20241203,105600,371531470,3835,3835,3835,3835,11
|
|
20241203,105500,371489285,3840,3840,3840,3840,258
|
|
20241203,105400,370498565,3840,3840,3845,3840,57
|
|
20241203,105300,370279500,3840,3840,3840,3840,3
|
|
20241203,105200,370267980,3835,3840,3840,3835,12
|
|
20241203,105100,370221955,3840,3840,3840,3835,158
|
|
20241203,105000,369615295,3835,3835,3835,3835,0
|
|
20241203,104900,369615295,3835,3835,3835,3835,12
|
|
20241203,104800,369569275,3835,3835,3835,3835,11
|
|
20241203,104700,369527090,3840,3840,3840,3840,4
|
|
20241203,104600,369511730,3840,3840,3840,3840,214
|
|
20241203,104500,368689970,3840,3840,3840,3840,150
|
|
20241203,104400,368113970,3840,3840,3840,3840,11
|
|
20241203,104300,368071730,3840,3840,3840,3840,12
|
|
20241203,104200,368025650,3845,3845,3845,3845,141
|
|
20241203,104100,367483505,3840,3845,3845,3840,444
|
|
20241203,104000,365776385,3850,3850,3860,3850,51
|
|
20241203,103900,365579555,3845,3850,3850,3845,16
|
|
20241203,103800,365518010,3850,3855,3855,3850,150
|
|
20241203,103700,364939810,3850,3850,3855,3850,61
|
|
20241203,103600,364704700,3850,3850,3850,3850,474
|
|
20241203,103500,362879800,3870,3850,3870,3850,17
|
|
20241203,103400,362814265,3850,3850,3850,3850,120
|
|
20241203,103300,362352265,3850,3855,3870,3850,1412
|
|
20241203,103200,356915080,3850,3855,3870,3850,3733
|
|
20241203,103100,342488845,3850,3850,3855,3850,3137
|
|
20241203,103000,330408885,3850,3845,3850,3845,1012
|
|
20241203,102900,326512745,3845,3840,3845,3840,6011
|
|
20241203,102800,303408795,3840,3840,3840,3840,12
|
|
20241203,102700,303362715,3840,3830,3840,3830,3416
|
|
20241203,102600,290247105,3830,3830,3830,3830,0
|
|
20241203,102500,290247105,3830,3830,3830,3830,11
|
|
20241203,102400,290204975,3835,3830,3835,3830,142
|
|
20241203,102300,289660410,3830,3830,3830,3830,628
|
|
20241203,102200,287255170,3830,3830,3830,3825,47
|
|
20241203,102100,287075220,3830,3835,3835,3830,166
|
|
20241203,102000,286439110,3830,3825,3830,3820,304
|
|
20241203,101900,285275135,3825,3820,3825,3820,19
|
|
20241203,101800,285202520,3825,3825,3825,3825,6
|
|
20241203,101700,285179570,3825,3820,3830,3820,1747
|
|
20241203,101600,278495855,3825,3820,3825,3820,1601
|
|
20241203,101500,272372035,3815,3820,3820,3815,13
|
|
20241203,101400,272322435,3820,3815,3820,3815,932
|
|
20241203,101300,268766835,3810,3810,3810,3810,20
|
|
20241203,101200,268690635,3810,3810,3810,3810,11
|
|
20241203,101100,268648725,3815,3815,3815,3815,140
|
|
20241203,101000,268114625,3810,3815,3815,3810,13
|
|
20241203,100900,268065090,3810,3810,3810,3810,11
|
|
20241203,100800,268023180,3810,3810,3810,3810,0
|
|
20241203,100700,268023180,3810,3810,3810,3810,12
|
|
20241203,100600,267977460,3810,3805,3810,3805,12
|
|
20241203,100500,267931795,3805,3810,3810,3805,100
|
|
20241203,100400,267551080,3810,3810,3810,3810,112
|
|
20241203,100300,267124360,3810,3810,3810,3810,102
|
|
20241203,100200,266735740,3805,3805,3805,3805,12
|
|
20241203,100100,266690080,3810,3810,3810,3810,110
|
|
20241203,100000,266270980,3815,3810,3815,3810,1011
|
|
20241203,095900,262419015,3810,3810,3810,3810,12
|
|
20241203,095800,262373295,3810,3810,3810,3810,11
|
|
20241203,095700,262331385,3810,3810,3810,3810,0
|
|
20241203,095600,262331385,3810,3810,3810,3810,12
|
|
20241203,095500,262285665,3810,3810,3810,3810,0
|
|
20241203,095400,262285665,3810,3815,3815,3810,991
|
|
20241203,095300,258505060,3815,3820,3820,3815,112
|
|
20241203,095200,258077775,3820,3820,3820,3820,7
|
|
20241203,095100,258051035,3820,3820,3820,3815,40
|
|
20241203,095000,257898295,3820,3815,3820,3815,115
|
|
20241203,094900,257459050,3820,3820,3820,3820,1193
|
|
20241203,094800,252901790,3815,3810,3815,3810,27
|
|
20241203,094700,252798845,3810,3815,3815,3810,1045
|
|
20241203,094600,248817375,3810,3820,3820,3810,2017
|
|
20241203,094500,241127565,3820,3820,3820,3815,24
|
|
20241203,094400,241035945,3820,3820,3820,3820,381
|
|
20241203,094300,239580525,3815,3815,3815,3815,12
|
|
20241203,094200,239534745,3815,3815,3815,3815,161
|
|
20241203,094100,238920530,3815,3815,3815,3815,0
|
|
20241203,094000,238920530,3815,3815,3815,3815,12
|
|
20241203,093900,238874750,3820,3820,3820,3820,2
|
|
20241203,093800,238867110,3820,3825,3825,3820,8
|
|
20241203,093700,238836525,3820,3815,3820,3815,16
|
|
20241203,093600,238775465,3820,3820,3820,3820,3
|
|
20241203,093500,238764005,3820,3820,3825,3815,518
|
|
20241203,093400,236785750,3820,3820,3820,3820,0
|
|
20241203,093300,236785750,3820,3825,3825,3820,719
|
|
20241203,093200,234035630,3830,3835,3835,3825,17
|
|
20241203,093100,233970565,3835,3830,3840,3830,1446
|
|
20241203,093000,228431475,3825,3820,3825,3820,2159
|
|
20241203,092900,220173700,3820,3810,3820,3805,876
|
|
20241203,092800,216834905,3815,3810,3815,3810,411
|
|
20241203,092700,215267205,3805,3805,3805,3805,12
|
|
20241203,092600,215221545,3805,3805,3805,3805,3
|
|
20241203,092500,215210130,3805,3800,3805,3800,939
|
|
20241203,092400,211637300,3795,3815,3820,3790,19417
|
|
20241203,092300,137930165,3810,3805,3810,3805,508
|
|
20241203,092200,135994690,3800,3800,3800,3800,13
|
|
20241203,092100,135945290,3795,3810,3810,3795,12093
|
|
20241203,092000,89975295,3815,3815,3815,3815,2698
|
|
20241203,091900,79682425,3810,3810,3810,3810,11
|
|
20241203,091800,79640515,3815,3815,3815,3815,1000
|
|
20241203,091700,75825515,3810,3825,3825,3805,4026
|
|
20241203,091600,60490175,3825,3825,3825,3825,12
|
|
20241203,091500,60444275,3825,3830,3830,3825,69
|
|
20241203,091400,60180155,3830,3825,3830,3825,37
|
|
20241203,091300,60038500,3825,3825,3825,3825,13
|
|
20241203,091200,59988775,3825,3825,3850,3825,1937
|
|
20241203,091100,52549900,3825,3815,3830,3815,1868
|
|
20241203,091000,45406125,3820,3825,3825,3820,2861
|
|
20241203,090900,34466300,3815,3815,3815,3815,12
|
|
20241203,090800,34420520,3815,3840,3840,3815,408
|
|
20241203,090700,32854775,3840,3840,3840,3840,27
|
|
20241203,090600,32751095,3840,3810,3840,3810,16
|
|
20241203,090500,32689985,3830,3805,3830,3805,858
|
|
20241203,090400,29408345,3810,3810,3810,3810,252
|
|
20241203,090300,28448225,3810,3810,3810,3810,4111
|
|
20241203,090200,12785315,3810,3810,3810,3810,379
|
|
20241203,090100,11341325,3810,3810,3810,3810,133
|
|
20241203,090000,10834595,3805,3755,3810,3755,2870
|