634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,193000,2531328960,6040,6040,6040,6040,0
|
|
20241217,192900,2531328960,6040,6040,6040,6040,0
|
|
20241217,192800,2531328960,6040,6040,6040,6040,0
|
|
20241217,192700,2531328960,6040,6040,6040,6040,0
|
|
20241217,192600,2531328960,6040,6040,6040,6040,0
|
|
20241217,192500,2531328960,6040,6040,6040,6040,0
|
|
20241217,192400,2531328960,6040,6040,6040,6040,0
|
|
20241217,192300,2531328960,6040,6040,6040,6040,0
|
|
20241217,192200,2531328960,6040,6040,6040,6040,0
|
|
20241217,192100,2531328960,6040,6040,6040,6040,0
|
|
20241217,192000,2531328960,6040,6040,6040,6040,0
|
|
20241217,191900,2531328960,6040,6040,6040,6040,0
|
|
20241217,191800,2531328960,6040,6040,6040,6040,0
|
|
20241217,191700,2531328960,6040,6040,6040,6040,0
|
|
20241217,191600,2531328960,6040,6040,6040,6040,0
|
|
20241217,191500,2531328960,6040,6040,6040,6040,0
|
|
20241217,191400,2531328960,6040,6040,6040,6040,0
|
|
20241217,191300,2531328960,6040,6040,6040,6040,0
|
|
20241217,191200,2531328960,6040,6040,6040,6040,0
|
|
20241217,191100,2531328960,6040,6040,6040,6040,0
|
|
20241217,191000,2531328960,6040,6040,6040,6040,0
|
|
20241217,190900,2531328960,6040,6040,6040,6040,0
|
|
20241217,190800,2531328960,6040,6040,6040,6040,0
|
|
20241217,190700,2531328960,6040,6040,6040,6040,0
|
|
20241217,190600,2531328960,6040,6040,6040,6040,0
|
|
20241217,190500,2531328960,6040,6040,6040,6040,0
|
|
20241217,190400,2531328960,6040,6040,6040,6040,0
|
|
20241217,190300,2531328960,6040,6040,6040,6040,0
|
|
20241217,190200,2531328960,6040,6040,6040,6040,0
|
|
20241217,190100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,190000,2531328960,6040,6040,6040,6040,0
|
|
20241217,185900,2531328960,6040,6040,6040,6040,0
|
|
20241217,185800,2531328960,6040,6040,6040,6040,0
|
|
20241217,185700,2531328960,6040,6040,6040,6040,0
|
|
20241217,185600,2531328960,6040,6040,6040,6040,0
|
|
20241217,185500,2531328960,6040,6040,6040,6040,0
|
|
20241217,185400,2531328960,6040,6040,6040,6040,0
|
|
20241217,185300,2531328960,6040,6040,6040,6040,0
|
|
20241217,185200,2531328960,6040,6040,6040,6040,0
|
|
20241217,185100,2531328960,6040,6040,6040,6040,0
|
|
20241217,185000,2531328960,6040,6040,6040,6040,0
|
|
20241217,184900,2531328960,6040,6040,6040,6040,0
|
|
20241217,184800,2531328960,6040,6040,6040,6040,0
|
|
20241217,184700,2531328960,6040,6040,6040,6040,0
|
|
20241217,184600,2531328960,6040,6040,6040,6040,0
|
|
20241217,184500,2531328960,6040,6040,6040,6040,0
|
|
20241217,184400,2531328960,6040,6040,6040,6040,0
|
|
20241217,184300,2531328960,6040,6040,6040,6040,0
|
|
20241217,184200,2531328960,6040,6040,6040,6040,0
|
|
20241217,184100,2531328960,6040,6040,6040,6040,0
|
|
20241217,184000,2531328960,6040,6040,6040,6040,0
|
|
20241217,183900,2531328960,6040,6040,6040,6040,0
|
|
20241217,183800,2531328960,6040,6040,6040,6040,0
|
|
20241217,183700,2531328960,6040,6040,6040,6040,0
|
|
20241217,183600,2531328960,6040,6040,6040,6040,0
|
|
20241217,183500,2531328960,6040,6040,6040,6040,0
|
|
20241217,183400,2531328960,6040,6040,6040,6040,0
|
|
20241217,183300,2531328960,6040,6040,6040,6040,0
|
|
20241217,183200,2531328960,6040,6040,6040,6040,0
|
|
20241217,183100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,183000,2531328960,6040,6040,6040,6040,0
|
|
20241217,182900,2531328960,6040,6040,6040,6040,0
|
|
20241217,182800,2531328960,6040,6040,6040,6040,0
|
|
20241217,182700,2531328960,6040,6040,6040,6040,0
|
|
20241217,182600,2531328960,6040,6040,6040,6040,0
|
|
20241217,182500,2531328960,6040,6040,6040,6040,0
|
|
20241217,182400,2531328960,6040,6040,6040,6040,0
|
|
20241217,182300,2531328960,6040,6040,6040,6040,0
|
|
20241217,182200,2531328960,6040,6040,6040,6040,0
|
|
20241217,182100,2531328960,6040,6040,6040,6040,0
|
|
20241217,182000,2531328960,6040,6040,6040,6040,0
|
|
20241217,181900,2531328960,6040,6040,6040,6040,0
|
|
20241217,181800,2531328960,6040,6040,6040,6040,0
|
|
20241217,181700,2531328960,6040,6040,6040,6040,0
|
|
20241217,181600,2531328960,6040,6040,6040,6040,0
|
|
20241217,181500,2531328960,6040,6040,6040,6040,0
|
|
20241217,181400,2531328960,6040,6040,6040,6040,0
|
|
20241217,181300,2531328960,6040,6040,6040,6040,0
|
|
20241217,181200,2531328960,6040,6040,6040,6040,0
|
|
20241217,181100,2531328960,6040,6040,6040,6040,0
|
|
20241217,181000,2531328960,6040,6040,6040,6040,0
|
|
20241217,180900,2531328960,6040,6040,6040,6040,0
|
|
20241217,180800,2531328960,6040,6040,6040,6040,0
|
|
20241217,180700,2531328960,6040,6040,6040,6040,0
|
|
20241217,180600,2531328960,6040,6040,6040,6040,0
|
|
20241217,180500,2531328960,6040,6040,6040,6040,0
|
|
20241217,180400,2531328960,6040,6040,6040,6040,0
|
|
20241217,180300,2531328960,6040,6040,6040,6040,0
|
|
20241217,180200,2531328960,6040,6040,6040,6040,0
|
|
20241217,180100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,180000,2531328960,6040,6040,6040,6040,0
|
|
20241217,175900,2531328960,6040,6040,6040,6040,0
|
|
20241217,175800,2531328960,6040,6040,6040,6040,0
|
|
20241217,175700,2531328960,6040,6040,6040,6040,0
|
|
20241217,175600,2531328960,6040,6040,6040,6040,0
|
|
20241217,175500,2531328960,6040,6040,6040,6040,0
|
|
20241217,175400,2531328960,6040,6040,6040,6040,0
|
|
20241217,175300,2531328960,6040,6040,6040,6040,0
|
|
20241217,175200,2531328960,6040,6040,6040,6040,0
|
|
20241217,175100,2531328960,6040,6040,6040,6040,0
|
|
20241217,175000,2531328960,6040,6040,6040,6040,0
|
|
20241217,174900,2531328960,6040,6040,6040,6040,0
|
|
20241217,174800,2531328960,6040,6040,6040,6040,0
|
|
20241217,174700,2531328960,6040,6040,6040,6040,0
|
|
20241217,174600,2531328960,6040,6040,6040,6040,0
|
|
20241217,174500,2531328960,6040,6040,6040,6040,0
|
|
20241217,174400,2531328960,6040,6040,6040,6040,0
|
|
20241217,174300,2531328960,6040,6040,6040,6040,0
|
|
20241217,174200,2531328960,6040,6040,6040,6040,0
|
|
20241217,174100,2531328960,6040,6040,6040,6040,0
|
|
20241217,174000,2531328960,6040,6040,6040,6040,0
|
|
20241217,173900,2531328960,6040,6040,6040,6040,0
|
|
20241217,173800,2531328960,6040,6040,6040,6040,0
|
|
20241217,173700,2531328960,6040,6040,6040,6040,0
|
|
20241217,173600,2531328960,6040,6040,6040,6040,0
|
|
20241217,173500,2531328960,6040,6040,6040,6040,0
|
|
20241217,173400,2531328960,6040,6040,6040,6040,0
|
|
20241217,173300,2531328960,6040,6040,6040,6040,0
|
|
20241217,173200,2531328960,6040,6040,6040,6040,0
|
|
20241217,173100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,173000,2531328960,6040,6040,6040,6040,0
|
|
20241217,172900,2531328960,6040,6040,6040,6040,0
|
|
20241217,172800,2531328960,6040,6040,6040,6040,0
|
|
20241217,172700,2531328960,6040,6040,6040,6040,0
|
|
20241217,172600,2531328960,6040,6040,6040,6040,0
|
|
20241217,172500,2531328960,6040,6040,6040,6040,0
|
|
20241217,172400,2531328960,6040,6040,6040,6040,0
|
|
20241217,172300,2531328960,6040,6040,6040,6040,0
|
|
20241217,172200,2531328960,6040,6040,6040,6040,0
|
|
20241217,172100,2531328960,6040,6040,6040,6040,0
|
|
20241217,172000,2531328960,6040,6040,6040,6040,0
|
|
20241217,171900,2531328960,6040,6040,6040,6040,0
|
|
20241217,171800,2531328960,6040,6040,6040,6040,0
|
|
20241217,171700,2531328960,6040,6040,6040,6040,0
|
|
20241217,171600,2531328960,6040,6040,6040,6040,0
|
|
20241217,171500,2531328960,6040,6040,6040,6040,0
|
|
20241217,171400,2531328960,6040,6040,6040,6040,0
|
|
20241217,171300,2531328960,6040,6040,6040,6040,0
|
|
20241217,171200,2531328960,6040,6040,6040,6040,0
|
|
20241217,171100,2531328960,6040,6040,6040,6040,0
|
|
20241217,171000,2531328960,6040,6040,6040,6040,0
|
|
20241217,170900,2531328960,6040,6040,6040,6040,0
|
|
20241217,170800,2531328960,6040,6040,6040,6040,0
|
|
20241217,170700,2531328960,6040,6040,6040,6040,0
|
|
20241217,170600,2531328960,6040,6040,6040,6040,0
|
|
20241217,170500,2531328960,6040,6040,6040,6040,0
|
|
20241217,170400,2531328960,6040,6040,6040,6040,0
|
|
20241217,170300,2531328960,6040,6040,6040,6040,0
|
|
20241217,170200,2531328960,6040,6040,6040,6040,0
|
|
20241217,170100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,170000,2531328960,6040,6040,6040,6040,0
|
|
20241217,165900,2531328960,6040,6040,6040,6040,0
|
|
20241217,165800,2531328960,6040,6040,6040,6040,0
|
|
20241217,165700,2531328960,6040,6040,6040,6040,0
|
|
20241217,165600,2531328960,6040,6040,6040,6040,0
|
|
20241217,165500,2531328960,6040,6040,6040,6040,0
|
|
20241217,165400,2531328960,6040,6040,6040,6040,0
|
|
20241217,165300,2531328960,6040,6040,6040,6040,0
|
|
20241217,165200,2531328960,6040,6040,6040,6040,0
|
|
20241217,165100,2531328960,6040,6040,6040,6040,0
|
|
20241217,165000,2531328960,6040,6040,6040,6040,0
|
|
20241217,164900,2531328960,6040,6040,6040,6040,0
|
|
20241217,164800,2531328960,6040,6040,6040,6040,0
|
|
20241217,164700,2531328960,6040,6040,6040,6040,0
|
|
20241217,164600,2531328960,6040,6040,6040,6040,0
|
|
20241217,164500,2531328960,6040,6040,6040,6040,0
|
|
20241217,164400,2531328960,6040,6040,6040,6040,0
|
|
20241217,164300,2531328960,6040,6040,6040,6040,0
|
|
20241217,164200,2531328960,6040,6040,6040,6040,0
|
|
20241217,164100,2531328960,6040,6040,6040,6040,0
|
|
20241217,164000,2531328960,6040,6040,6040,6040,0
|
|
20241217,163900,2531328960,6040,6040,6040,6040,0
|
|
20241217,163800,2531328960,6040,6040,6040,6040,0
|
|
20241217,163700,2531328960,6040,6040,6040,6040,0
|
|
20241217,163600,2531328960,6040,6040,6040,6040,0
|
|
20241217,163500,2531328960,6040,6040,6040,6040,0
|
|
20241217,163400,2531328960,6040,6040,6040,6040,0
|
|
20241217,163300,2531328960,6040,6040,6040,6040,0
|
|
20241217,163200,2531328960,6040,6040,6040,6040,0
|
|
20241217,163100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,163000,2531328960,6040,6040,6040,6040,0
|
|
20241217,162900,2531328960,6040,6040,6040,6040,0
|
|
20241217,162800,2531328960,6040,6040,6040,6040,0
|
|
20241217,162700,2531328960,6040,6040,6040,6040,0
|
|
20241217,162600,2531328960,6040,6040,6040,6040,0
|
|
20241217,162500,2531328960,6040,6040,6040,6040,0
|
|
20241217,162400,2531328960,6040,6040,6040,6040,0
|
|
20241217,162300,2531328960,6040,6040,6040,6040,0
|
|
20241217,162200,2531328960,6040,6040,6040,6040,0
|
|
20241217,162100,2531328960,6040,6040,6040,6040,0
|
|
20241217,162000,2531328960,6040,6040,6040,6040,0
|
|
20241217,161900,2531328960,6040,6040,6040,6040,0
|
|
20241217,161800,2531328960,6040,6040,6040,6040,0
|
|
20241217,161700,2531328960,6040,6040,6040,6040,0
|
|
20241217,161600,2531328960,6040,6040,6040,6040,0
|
|
20241217,161500,2531328960,6040,6040,6040,6040,0
|
|
20241217,161400,2531328960,6040,6040,6040,6040,0
|
|
20241217,161300,2531328960,6040,6040,6040,6040,0
|
|
20241217,161200,2531328960,6040,6040,6040,6040,0
|
|
20241217,161100,2531328960,6040,6040,6040,6040,0
|
|
20241217,161000,2531328960,6040,6040,6040,6040,0
|
|
20241217,160900,2531328960,6040,6040,6040,6040,0
|
|
20241217,160800,2531328960,6040,6040,6040,6040,0
|
|
20241217,160700,2531328960,6040,6040,6040,6040,0
|
|
20241217,160600,2531328960,6040,6040,6040,6040,0
|
|
20241217,160500,2531328960,6040,6040,6040,6040,0
|
|
20241217,160400,2531328960,6040,6040,6040,6040,0
|
|
20241217,160300,2531328960,6040,6040,6040,6040,0
|
|
20241217,160200,2531328960,6040,6040,6040,6040,0
|
|
20241217,160100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,160000,2531328960,6040,6040,6040,6040,0
|
|
20241217,155900,2531328960,6040,6040,6040,6040,0
|
|
20241217,155800,2531328960,6040,6040,6040,6040,0
|
|
20241217,155700,2531328960,6040,6040,6040,6040,0
|
|
20241217,155600,2531328960,6040,6040,6040,6040,0
|
|
20241217,155500,2531328960,6040,6040,6040,6040,0
|
|
20241217,155400,2531328960,6040,6040,6040,6040,0
|
|
20241217,155300,2531328960,6040,6040,6040,6040,0
|
|
20241217,155200,2531328960,6040,6040,6040,6040,0
|
|
20241217,155100,2531328960,6040,6040,6040,6040,0
|
|
20241217,155000,2531328960,6040,6040,6040,6040,0
|
|
20241217,154900,2531328960,6040,6040,6040,6040,0
|
|
20241217,154800,2531328960,6040,6040,6040,6040,0
|
|
20241217,154700,2531328960,6040,6040,6040,6040,0
|
|
20241217,154600,2531328960,6040,6040,6040,6040,0
|
|
20241217,154500,2531328960,6040,6040,6040,6040,0
|
|
20241217,154400,2531328960,6040,6040,6040,6040,0
|
|
20241217,154300,2531328960,6040,6040,6040,6040,0
|
|
20241217,154200,2531328960,6040,6040,6040,6040,0
|
|
20241217,154100,2531328960,6040,6040,6040,6040,0
|
|
20241217,154000,2531328960,6040,6040,6040,6040,0
|
|
20241217,153900,2531328960,6040,6040,6040,6040,0
|
|
20241217,153800,2531328960,6040,6040,6040,6040,0
|
|
20241217,153700,2531328960,6040,6040,6040,6040,0
|
|
20241217,153600,2531328960,6040,6040,6040,6040,0
|
|
20241217,153500,2531328960,6040,6040,6040,6040,0
|
|
20241217,153400,2531328960,6040,6040,6040,6040,0
|
|
20241217,153300,2531328960,6040,6040,6040,6040,0
|
|
20241217,153200,2531328960,6040,6040,6040,6040,0
|
|
20241217,153100,2531328960,6040,6040,6040,6040,7474
|
|
20241217,153000,2531328960,6040,6040,6040,6040,7474
|
|
20241217,152900,2486186000,6030,6030,6030,6030,0
|
|
20241217,152800,2486186000,6030,6030,6030,6030,0
|
|
20241217,152700,2486186000,6030,6030,6030,6030,0
|
|
20241217,152600,2486186000,6030,6030,6030,6030,0
|
|
20241217,152500,2486186000,6030,6030,6030,6030,0
|
|
20241217,152400,2486186000,6030,6030,6030,6030,0
|
|
20241217,152300,2486186000,6030,6030,6030,6030,0
|
|
20241217,152200,2486186000,6030,6030,6030,6030,0
|
|
20241217,152100,2486186000,6030,6030,6030,6030,0
|
|
20241217,152000,2486186000,6030,6030,6030,6030,0
|
|
20241217,151900,2486186000,6030,6040,6040,6020,188
|
|
20241217,151800,2485051240,6040,6020,6040,6020,339
|
|
20241217,151700,2483007840,6020,6010,6060,6010,1024
|
|
20241217,151600,2476828920,6010,6030,6030,6010,1159
|
|
20241217,151500,2469841130,6010,6010,6010,6000,2612
|
|
20241217,151400,2454168980,6000,6050,6060,6000,4738
|
|
20241217,151300,2425593850,6060,6060,6100,6030,1730
|
|
20241217,151200,2415128570,6080,6150,6190,6030,4715
|
|
20241217,151100,2386315150,6150,5970,6170,5950,18400
|
|
20241217,151000,2275133730,5980,5960,5990,5960,556
|
|
20241217,150900,2271813260,5960,5970,5970,5950,2249
|
|
20241217,150800,2258390420,5970,5970,5970,5960,387
|
|
20241217,150700,2256081500,5970,5970,5970,5970,6
|
|
20241217,150600,2256045680,5960,5950,5960,5940,1014
|
|
20241217,150500,2250006260,5950,5950,5950,5950,300
|
|
20241217,150400,2248221260,5950,5950,5950,5950,10
|
|
20241217,150300,2248161760,5940,5930,5940,5930,686
|
|
20241217,150200,2244091570,5920,5920,5920,5920,1157
|
|
20241217,150100,2237242130,5920,5920,5920,5920,195
|
|
20241217,150000,2236087730,5930,5940,5940,5930,1576
|
|
20241217,145900,2226741910,5940,5920,5940,5920,2279
|
|
20241217,145800,2213245790,5920,5920,5930,5920,663
|
|
20241217,145700,2209316200,5920,5930,5930,5920,1379
|
|
20241217,145600,2201141700,5950,5930,5950,5930,1418
|
|
20241217,145500,2192725000,5930,5970,5970,5930,2913
|
|
20241217,145400,2175427800,5970,5950,5970,5950,60
|
|
20241217,145300,2175070610,5950,5960,5960,5950,153
|
|
20241217,145200,2174160240,5960,5950,5960,5940,280
|
|
20241217,145100,2172494230,5950,5940,5950,5940,255
|
|
20241217,145000,2170977520,5950,5940,5950,5940,32
|
|
20241217,144900,2170787280,5940,5950,5950,5940,206
|
|
20241217,144800,2169562580,5950,5960,5960,5940,241
|
|
20241217,144700,2168127120,5950,5950,5950,5940,487
|
|
20241217,144600,2165229530,5940,5960,5960,5940,147
|
|
20241217,144500,2164355080,5960,5960,5960,5960,11
|
|
20241217,144400,2164289520,5930,5950,5950,5930,2546
|
|
20241217,144300,2149157830,5960,5950,5960,5950,1170
|
|
20241217,144200,2142196310,5960,5960,5960,5960,53
|
|
20241217,144100,2141880430,5960,5970,5970,5960,1599
|
|
20241217,144000,2132347850,5970,5970,5970,5970,111
|
|
20241217,143900,2131685180,5970,5980,5980,5970,32
|
|
20241217,143800,2131493830,5980,5980,5980,5980,861
|
|
20241217,143700,2126345050,5980,5960,5980,5960,92
|
|
20241217,143600,2125795090,5960,5980,5980,5960,64
|
|
20241217,143500,2125413590,5980,5980,5980,5980,1
|
|
20241217,143400,2125407610,5980,5980,5980,5980,369
|
|
20241217,143300,2123200990,5980,5980,5980,5980,0
|
|
20241217,143200,2123200990,5980,5970,5990,5960,1202
|
|
20241217,143100,2116016720,5970,6000,6000,5960,1815
|
|
20241217,143000,2105170950,6000,6000,6000,6000,11
|
|
20241217,142900,2105104950,6000,5990,6000,5990,4
|
|
20241217,142800,2105080960,5960,6000,6000,5960,6
|
|
20241217,142700,2105045000,6000,6000,6000,5950,2270
|
|
20241217,142600,2091503320,6000,5990,6000,5990,1170
|
|
20241217,142500,2084494990,5980,5990,5990,5980,184
|
|
20241217,142400,2083392840,5990,6010,6010,5990,1288
|
|
20241217,142300,2075670510,6010,6010,6010,6010,839
|
|
20241217,142200,2070628120,6010,6010,6010,6010,122
|
|
20241217,142100,2069894900,6010,6000,6010,6000,450
|
|
20241217,142000,2067191410,6010,6000,6010,6000,400
|
|
20241217,141900,2064788300,6000,6000,6000,6000,253
|
|
20241217,141800,2063270300,6010,6010,6010,6000,1116
|
|
20241217,141700,2056573110,6010,6020,6020,6010,7284
|
|
20241217,141600,2012750890,6010,6000,6010,6000,674
|
|
20241217,141500,2008702050,6000,6000,6010,6000,1182
|
|
20241217,141400,2001601020,6000,5980,6000,5980,2584
|
|
20241217,141300,1986119790,5990,5980,5990,5970,358
|
|
20241217,141200,1983977980,5980,5970,5980,5950,3053
|
|
20241217,141100,1965749930,5970,5970,5970,5960,1183
|
|
20241217,141000,1958697710,5970,5970,5980,5970,952
|
|
20241217,140900,1953005900,5970,5970,5980,5970,1766
|
|
20241217,140800,1942459340,5970,5980,5980,5970,837
|
|
20241217,140700,1937459870,5980,5980,5980,5980,52
|
|
20241217,140600,1937148910,5990,5960,5990,5960,4196
|
|
20241217,140500,1912057030,5970,5970,5970,5930,622
|
|
20241217,140400,1908345990,5970,5970,5970,5970,0
|
|
20241217,140300,1908345990,5970,5930,5970,5930,42
|
|
20241217,140200,1908096810,5930,5960,5970,5930,407
|
|
20241217,140100,1905679410,5970,5940,5980,5940,9255
|
|
20241217,140000,1850632910,5930,5940,5940,5930,192
|
|
20241217,135900,1849493830,5930,5930,5930,5930,60
|
|
20241217,135800,1849138030,5920,5940,5940,5920,18
|
|
20241217,135700,1849031330,5940,5940,5940,5940,112
|
|
20241217,135600,1848366050,5940,5930,5940,5910,1609
|
|
20241217,135500,1838836150,5940,5940,5940,5930,16
|
|
20241217,135400,1838741210,5940,5930,5940,5930,119
|
|
20241217,135300,1838035520,5930,5940,5940,5930,56
|
|
20241217,135200,1837703390,5940,5940,5940,5940,8
|
|
20241217,135100,1837655870,5940,5940,5940,5940,45
|
|
20241217,135000,1837388570,5940,5930,5940,5930,19
|
|
20241217,134900,1837275880,5940,5940,5940,5940,270
|
|
20241217,134800,1835672080,5950,5950,5950,5950,12
|
|
20241217,134700,1835600680,5950,5950,5950,5950,409
|
|
20241217,134600,1833167130,5950,5950,5950,5950,85
|
|
20241217,134500,1832661380,5950,5940,5950,5940,97
|
|
20241217,134400,1832085170,5950,5950,5950,5950,351
|
|
20241217,134300,1829996720,5950,5950,5950,5950,2
|
|
20241217,134200,1829984820,5950,5950,5950,5950,62
|
|
20241217,134100,1829615920,5950,5950,5950,5950,0
|
|
20241217,134000,1829615920,5950,5940,5950,5940,172
|
|
20241217,133900,1828594230,5950,5940,5950,5940,631
|
|
20241217,133800,1824845080,5950,5950,5950,5950,35
|
|
20241217,133700,1824636830,5950,5940,5950,5940,272
|
|
20241217,133600,1823020130,5950,5940,5950,5940,79
|
|
20241217,133500,1822550400,5950,5950,5950,5950,1
|
|
20241217,133400,1822544450,5940,5940,5940,5940,150
|
|
20241217,133300,1821653450,5940,5950,5950,5940,458
|
|
20241217,133200,1818930450,5940,5940,5940,5940,46
|
|
20241217,133100,1818657210,5940,5940,5940,5940,116
|
|
20241217,133000,1817968170,5940,5940,5940,5940,3
|
|
20241217,132900,1817950350,5920,5930,5930,5920,17471
|
|
20241217,132800,1714515800,5930,5940,5950,5930,516
|
|
20241217,132700,1711452840,5950,5940,5950,5940,217
|
|
20241217,132600,1710163850,5940,5960,5960,5940,1185
|
|
20241217,132500,1703116300,5950,5960,5960,5950,322
|
|
20241217,132400,1701199400,5960,5960,5960,5960,5
|
|
20241217,132300,1701169600,5960,5960,5960,5950,587
|
|
20241217,132200,1697674580,5960,5970,5970,5960,53
|
|
20241217,132100,1697358670,5980,5980,5980,5970,1897
|
|
20241217,132000,1686022870,5980,5970,5980,5970,626
|
|
20241217,131900,1682283430,5970,5960,5970,5950,2020
|
|
20241217,131800,1670255700,5950,5940,5950,5940,6894
|
|
20241217,131700,1629242800,5940,5930,5940,5930,15
|
|
20241217,131600,1629153840,5930,5930,5930,5930,0
|
|
20241217,131500,1629153840,5930,5930,5930,5930,5
|
|
20241217,131400,1629124190,5930,5930,5930,5930,0
|
|
20241217,131300,1629124190,5930,5930,5930,5930,50
|
|
20241217,131200,1628827690,5930,5930,5930,5920,65
|
|
20241217,131100,1628442440,5940,5940,5940,5940,19
|
|
20241217,131000,1628329580,5940,5940,5940,5940,9008
|
|
20241217,130900,1574822060,5940,5940,5940,5940,12
|
|
20241217,130800,1574750780,5940,5940,5940,5940,0
|
|
20241217,130700,1574750780,5940,5930,5940,5930,14
|
|
20241217,130600,1574667750,5940,5930,5940,5930,1839
|
|
20241217,130500,1563762470,5930,5920,5930,5920,11
|
|
20241217,130400,1563697340,5910,5910,5910,5910,700
|
|
20241217,130300,1559560340,5930,5920,5930,5920,513
|
|
20241217,130200,1556523360,5930,5930,5930,5930,90
|
|
20241217,130100,1555989660,5940,5940,5940,5940,0
|
|
20241217,130000,1555989660,5940,5940,5940,5940,17
|
|
20241217,125900,1555888680,5940,5940,5940,5940,20
|
|
20241217,125800,1555769880,5940,5940,5940,5940,30
|
|
20241217,125700,1555591680,5940,5940,5940,5940,71
|
|
20241217,125600,1555169940,5940,5910,5940,5910,37
|
|
20241217,125500,1554950910,5940,5930,5940,5930,2895
|
|
20241217,125400,1537783540,5930,5930,5930,5930,7
|
|
20241217,125300,1537742030,5930,5920,5930,5910,901
|
|
20241217,125200,1532408600,5930,5930,5930,5930,0
|
|
20241217,125100,1532408600,5930,5930,5930,5930,0
|
|
20241217,125000,1532408600,5930,5940,5940,5930,46
|
|
20241217,124900,1532135810,5920,5940,5940,5920,336
|
|
20241217,124800,1530143970,5940,5940,5940,5940,20
|
|
20241217,124700,1530025170,5950,5950,5950,5950,7
|
|
20241217,124600,1529983520,5950,5930,5950,5930,3204
|
|
20241217,124500,1510934870,5930,5930,5930,5930,7
|
|
20241217,124400,1510893360,5930,5910,5930,5900,5217
|
|
20241217,124300,1479966520,5910,5900,5910,5900,1228
|
|
20241217,124200,1472718900,5900,5900,5900,5900,314
|
|
20241217,124100,1470866300,5900,5900,5900,5900,127
|
|
20241217,124000,1470117000,5890,5900,5900,5890,2947
|
|
20241217,123900,1452749100,5890,5900,5900,5890,2
|
|
20241217,123800,1452737310,5890,5900,5900,5890,135
|
|
20241217,123700,1451941650,5880,5880,5880,5880,0
|
|
20241217,123600,1451941650,5880,5900,5900,5880,266
|
|
20241217,123500,1450376080,5900,5890,5900,5890,113
|
|
20241217,123400,1449709710,5900,5900,5900,5900,18
|
|
20241217,123300,1449603510,5900,5900,5900,5890,910
|
|
20241217,123200,1444243450,5900,5900,5900,5900,10
|
|
20241217,123100,1444184450,5900,5900,5900,5900,520
|
|
20241217,123000,1441116450,5900,5890,5900,5890,684
|
|
20241217,122900,1437082660,5890,5890,5890,5890,102
|
|
20241217,122800,1436481880,5890,5890,5890,5890,236
|
|
20241217,122700,1435091840,5900,5900,5900,5900,1
|
|
20241217,122600,1435085940,5900,5880,5900,5870,280
|
|
20241217,122500,1433439960,5880,5880,5880,5880,4
|
|
20241217,122400,1433416440,5880,5880,5880,5880,10
|
|
20241217,122300,1433357640,5880,5890,5890,5880,208
|
|
20241217,122200,1432132880,5870,5890,5890,5870,8000
|
|
20241217,122100,1385131680,5900,5900,5900,5900,5
|
|
20241217,122000,1385102180,5890,5890,5890,5890,181
|
|
20241217,121900,1384036090,5890,5900,5900,5890,1500
|
|
20241217,121800,1375200990,5900,5900,5900,5900,1
|
|
20241217,121700,1375195090,5900,5900,5900,5900,7
|
|
20241217,121600,1375153790,5900,5890,5900,5890,51
|
|
20241217,121500,1374853390,5900,5900,5900,5900,12
|
|
20241217,121400,1374782590,5900,5900,5900,5900,0
|
|
20241217,121300,1374782590,5900,5890,5900,5890,442
|
|
20241217,121200,1372179000,5900,5890,5900,5890,150
|
|
20241217,121100,1371295000,5890,5900,5900,5890,55
|
|
20241217,121000,1370971000,5890,5890,5890,5890,38
|
|
20241217,120900,1370747180,5880,5880,5880,5880,0
|
|
20241217,120800,1370747180,5880,5890,5890,5880,706
|
|
20241217,120700,1366595750,5880,5880,5880,5880,1012
|
|
20241217,120600,1360645190,5880,5880,5880,5880,32
|
|
20241217,120500,1360457030,5880,5880,5880,5880,41
|
|
20241217,120400,1360215950,5880,5880,5880,5870,440
|
|
20241217,120300,1357632170,5880,5880,5880,5880,17
|
|
20241217,120200,1357532210,5880,5880,5890,5880,585
|
|
20241217,120100,1354092400,5880,5880,5880,5880,240
|
|
20241217,120000,1352681200,5880,5890,5890,5880,117
|
|
20241217,115900,1351993090,5890,5880,5890,5880,11
|
|
20241217,115800,1351928360,5880,5880,5880,5880,915
|
|
20241217,115700,1346548160,5890,5880,5890,5880,22
|
|
20241217,115600,1346418700,5880,5880,5880,5880,1628
|
|
20241217,115500,1336846060,5890,5890,5890,5890,33
|
|
20241217,115400,1336651690,5880,5890,5890,5880,50
|
|
20241217,115300,1336357640,5890,5890,5890,5890,476
|
|
20241217,115200,1333554000,5890,5890,5890,5880,1554
|
|
20241217,115100,1324415180,5890,5890,5890,5880,1696
|
|
20241217,115000,1314425940,5900,5900,5900,5890,79
|
|
20241217,114900,1313959940,5900,5900,5900,5900,451
|
|
20241217,114800,1311299040,5900,5900,5900,5900,5
|
|
20241217,114700,1311269540,5920,5900,5920,5900,2
|
|
20241217,114600,1311257720,5900,5890,5900,5890,2046
|
|
20241217,114500,1299206580,5890,5890,5890,5890,95
|
|
20241217,114400,1298647030,5890,5900,5900,5890,102
|
|
20241217,114300,1298046240,5900,5900,5900,5900,1481
|
|
20241217,114200,1289308340,5900,5900,5900,5900,1000
|
|
20241217,114100,1283408340,5900,5900,5900,5900,550
|
|
20241217,114000,1280163340,5900,5900,5900,5900,51
|
|
20241217,113900,1279862440,5900,5910,5910,5900,85
|
|
20241217,113800,1279360440,5910,5910,5910,5910,856
|
|
20241217,113700,1274301480,5920,5920,5930,5920,348
|
|
20241217,113600,1272239670,5910,5910,5910,5910,410
|
|
20241217,113500,1269816570,5910,5910,5910,5910,170
|
|
20241217,113400,1268811870,5920,5920,5920,5920,84
|
|
20241217,113300,1268314590,5920,5910,5920,5910,916
|
|
20241217,113200,1262900040,5910,5910,5910,5900,154
|
|
20241217,113100,1261990740,5910,5910,5910,5910,19
|
|
20241217,113000,1261878450,5910,5910,5910,5910,200
|
|
20241217,112900,1260696450,5920,5920,5920,5920,3
|
|
20241217,112800,1260678690,5910,5910,5910,5910,17
|
|
20241217,112700,1260578220,5910,5920,5920,5910,19
|
|
20241217,112600,1260465840,5920,5920,5920,5920,2513
|
|
20241217,112500,1245588880,5920,5900,5920,5900,330
|
|
20241217,112400,1243636710,5900,5920,5920,5900,456
|
|
20241217,112300,1240944870,5910,5910,5920,5910,267
|
|
20241217,112200,1239366800,5900,5900,5900,5900,203
|
|
20241217,112100,1238169100,5900,5900,5910,5900,1227
|
|
20241217,112000,1230929280,5900,5910,5910,5890,204
|
|
20241217,111900,1229726140,5900,5900,5900,5900,5858
|
|
20241217,111800,1195163940,5900,5910,5910,5900,1029
|
|
20241217,111700,1189092830,5910,5910,5920,5900,788
|
|
20241217,111600,1184443440,5910,5910,5910,5910,0
|
|
20241217,111500,1184443440,5910,5910,5910,5910,6795
|
|
20241217,111400,1144284990,5920,5920,5920,5910,159
|
|
20241217,111300,1143344010,5910,5920,5920,5910,1022
|
|
20241217,111200,1137293970,5920,5920,5920,5920,105
|
|
20241217,111100,1136672370,5910,5910,5910,5910,10
|
|
20241217,111000,1136613270,5910,5910,5920,5910,53
|
|
20241217,110900,1136299740,5910,5920,5920,5910,1361
|
|
20241217,110800,1128242760,5910,5920,5920,5910,61
|
|
20241217,110700,1127881840,5920,5920,5920,5920,763
|
|
20241217,110600,1123364880,5920,5920,5920,5920,66
|
|
20241217,110500,1122974160,5920,5920,5920,5920,113
|
|
20241217,110400,1122305200,5920,5920,5920,5920,0
|
|
20241217,110300,1122305200,5920,5920,5920,5920,0
|
|
20241217,110200,1122305200,5920,5920,5920,5920,928
|
|
20241217,110100,1116811440,5920,5930,5930,5920,1964
|
|
20241217,110000,1105184270,5920,5920,5920,5920,55
|
|
20241217,105900,1104858670,5930,5920,5930,5920,151
|
|
20241217,105800,1103964740,5920,5920,5920,5920,1
|
|
20241217,105700,1103958820,5920,5920,5920,5920,100
|
|
20241217,105600,1103366820,5920,5920,5920,5920,495
|
|
20241217,105500,1100436420,5920,5920,5920,5920,102
|
|
20241217,105400,1099832580,5920,5920,5920,5920,200
|
|
20241217,105300,1098648580,5940,5940,5940,5940,101
|
|
20241217,105200,1098048640,5940,5940,5940,5940,0
|
|
20241217,105100,1098048640,5940,5920,5940,5920,914
|
|
20241217,105000,1092627200,5920,5940,5940,5920,1431
|
|
20241217,104900,1084145370,5920,5930,5930,5920,219
|
|
20241217,104800,1082848350,5920,5920,5920,5920,0
|
|
20241217,104700,1082848350,5920,5920,5930,5920,789
|
|
20241217,104600,1078176470,5930,5930,5930,5930,906
|
|
20241217,104500,1072803890,5930,5930,5930,5930,31
|
|
20241217,104400,1072620060,5940,5920,5940,5920,2
|
|
20241217,104300,1072608200,5920,5930,5930,5920,43
|
|
20241217,104200,1072353310,5930,5930,5930,5930,5
|
|
20241217,104100,1072323660,5920,5940,5940,5920,35
|
|
20241217,104000,1072115960,5930,5930,5930,5930,138
|
|
20241217,103900,1071297620,5930,5940,5940,5930,9
|
|
20241217,103800,1071244240,5930,5930,5930,5930,172
|
|
20241217,103700,1070224280,5930,5930,5930,5930,347
|
|
20241217,103600,1068166570,5930,5930,5930,5930,28
|
|
20241217,103500,1068000530,5940,5920,5940,5910,223
|
|
20241217,103400,1066680970,5930,5930,5930,5930,2
|
|
20241217,103300,1066669110,5940,5940,5940,5940,0
|
|
20241217,103200,1066669110,5940,5940,5940,5940,0
|
|
20241217,103100,1066669110,5940,5910,5940,5910,196
|
|
20241217,103000,1065505170,5910,5940,5940,5910,593
|
|
20241217,102900,1061999860,5940,5930,5940,5930,13
|
|
20241217,102800,1061922760,5910,5910,5910,5910,39
|
|
20241217,102700,1061692270,5920,5940,5940,5910,275
|
|
20241217,102600,1060066190,5940,5910,5940,5910,262
|
|
20241217,102500,1058517740,5910,5930,5930,5910,741
|
|
20241217,102400,1054138390,5930,5930,5930,5930,10
|
|
20241217,102300,1054079090,5940,5910,5940,5910,1093
|
|
20241217,102200,1047597630,5930,5910,5930,5910,172
|
|
20241217,102100,1046578670,5930,5930,5930,5930,0
|
|
20241217,102000,1046578670,5930,5930,5930,5910,93
|
|
20241217,101900,1046028700,5910,5930,5940,5910,2180
|
|
20241217,101800,1033132490,5930,5930,5940,5930,351
|
|
20241217,101700,1031050950,5930,5930,5940,5930,203
|
|
20241217,101600,1029845160,5940,5940,5940,5940,0
|
|
20241217,101500,1029845160,5940,5940,5940,5940,1
|
|
20241217,101400,1029839220,5920,5930,5930,5920,49
|
|
20241217,101300,1029548810,5940,5940,5940,5940,21
|
|
20241217,101200,1029424070,5940,5940,5940,5930,310
|
|
20241217,101100,1027584570,5940,5910,5940,5910,2
|
|
20241217,101000,1027572720,5940,5940,5940,5910,223
|
|
20241217,100900,1026254730,5910,5930,5940,5910,1459
|
|
20241217,100800,1017628270,5940,5940,5940,5940,33
|
|
20241217,100700,1017432250,5940,5940,5940,5930,240
|
|
20241217,100600,1016009020,5930,5930,5930,5930,532
|
|
20241217,100500,1012854260,5920,5930,5930,5920,1405
|
|
20241217,100400,1004522750,5920,5910,5930,5910,1063
|
|
20241217,100300,998228910,5930,5920,5930,5910,864
|
|
20241217,100200,993122520,5930,5920,5930,5920,1403
|
|
20241217,100100,984816740,5920,5910,5920,5910,22
|
|
20241217,100000,984686690,5920,5920,5920,5920,63
|
|
20241217,095900,984313730,5920,5910,5920,5910,747
|
|
20241217,095800,979898750,5900,5910,5920,5900,1062
|
|
20241217,095700,973621720,5920,5920,5930,5900,505
|
|
20241217,095600,970638190,5930,5910,5930,5910,25
|
|
20241217,095500,970490180,5930,5910,5930,5910,261
|
|
20241217,095400,968945580,5910,5910,5920,5910,179
|
|
20241217,095300,967887680,5930,5900,5930,5900,1133
|
|
20241217,095200,961202820,5900,5920,5930,5900,312
|
|
20241217,095100,959361200,5920,5920,5930,5910,1015
|
|
20241217,095000,953359220,5930,5940,5940,5920,225
|
|
20241217,094900,952024990,5940,5920,5940,5900,3272
|
|
20241217,094800,932657560,5920,5910,5920,5900,3504
|
|
20241217,094700,911977770,5910,5920,5920,5910,1434
|
|
20241217,094600,903502810,5920,5920,5920,5910,571
|
|
20241217,094500,900123150,5920,5910,5920,5900,1181
|
|
20241217,094400,893149950,5920,5920,5920,5900,437
|
|
20241217,094300,890565230,5920,5920,5920,5900,1274
|
|
20241217,094200,883047810,5920,5920,5920,5890,48
|
|
20241217,094100,882764800,5920,5900,5930,5870,2740
|
|
20241217,094000,866583380,5870,5890,5910,5870,2880
|
|
20241217,093900,849646400,5900,5880,5910,5870,4956
|
|
20241217,093800,820480220,5890,5930,5930,5890,5221
|
|
20241217,093700,789693070,5930,5920,5930,5900,7968
|
|
20241217,093600,742571100,5940,5940,5940,5920,2081
|
|
20241217,093500,730234440,5940,5930,5940,5930,201
|
|
20241217,093400,729040600,5930,5940,5940,5930,3555
|
|
20241217,093300,707949340,5930,5950,5950,5930,3976
|
|
20241217,093200,684359340,5950,5930,5950,5930,933
|
|
20241217,093100,678817180,5940,5940,5950,5930,362
|
|
20241217,093000,676668490,5930,5920,5930,5920,605
|
|
20241217,092900,673085840,5920,5930,5950,5920,4901
|
|
20241217,092800,644046840,5930,5960,5970,5920,9481
|
|
20241217,092700,587813860,5970,5960,5970,5960,1826
|
|
20241217,092600,576919230,5940,5930,5960,5930,3651
|
|
20241217,092500,555225980,5930,5930,5970,5920,1588
|
|
20241217,092400,545800440,5940,5950,5950,5930,8415
|
|
20241217,092300,495817160,5970,5950,5970,5950,642
|
|
20241217,092200,491991620,5970,6000,6000,5940,1083
|
|
20241217,092100,485541330,6000,6000,6000,6000,28
|
|
20241217,092000,485373330,6000,5980,6000,5960,962
|
|
20241217,091900,479605740,5980,5980,5980,5950,314
|
|
20241217,091800,477732060,5960,5960,5960,5960,168
|
|
20241217,091700,476730780,5950,5960,5960,5950,2540
|
|
20241217,091600,461604420,5970,5960,6000,5960,2263
|
|
20241217,091500,448094950,5970,5970,5990,5960,4046
|
|
20241217,091400,423920390,5980,5980,6000,5970,5095
|
|
20241217,091300,393449170,6010,5980,6020,5970,628
|
|
20241217,091200,389690970,6030,6000,6030,5970,5872
|
|
20241217,091100,354561020,6000,6030,6030,6000,692
|
|
20241217,091000,350402650,6030,6040,6050,6020,824
|
|
20241217,090900,345429400,6020,6000,6020,6000,389
|
|
20241217,090800,343092500,5990,5990,6010,5990,1631
|
|
20241217,090700,333318680,5990,5980,5990,5960,1171
|
|
20241217,090600,326320220,5980,5990,6000,5960,4263
|
|
20241217,090500,300833380,6000,5930,6000,5920,5858
|
|
20241217,090400,265889940,5920,6010,6010,5920,7855
|
|
20241217,090300,219139220,6000,6020,6030,6000,4546
|
|
20241217,090200,191840910,6020,6050,6050,6010,4111
|
|
20241217,090100,167057370,6040,6070,6080,6010,9628
|
|
20241217,090000,108802040,6080,6150,6160,6080,16920
|