651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,194700,4455457210,8930,8930,8930,8930,0
|
|
20241206,194600,4455457210,8930,8930,8930,8930,0
|
|
20241206,194500,4455457210,8930,8930,8930,8930,0
|
|
20241206,194400,4455457210,8930,8930,8930,8930,0
|
|
20241206,194300,4455457210,8930,8930,8930,8930,0
|
|
20241206,194200,4455457210,8930,8930,8930,8930,0
|
|
20241206,194100,4455457210,8930,8930,8930,8930,0
|
|
20241206,194000,4455457210,8930,8930,8930,8930,0
|
|
20241206,193900,4455457210,8930,8930,8930,8930,0
|
|
20241206,193800,4455457210,8930,8930,8930,8930,0
|
|
20241206,193700,4455457210,8930,8930,8930,8930,0
|
|
20241206,193600,4455457210,8930,8930,8930,8930,0
|
|
20241206,193500,4455457210,8930,8930,8930,8930,0
|
|
20241206,193400,4455457210,8930,8930,8930,8930,0
|
|
20241206,193300,4455457210,8930,8930,8930,8930,0
|
|
20241206,193200,4455457210,8930,8930,8930,8930,0
|
|
20241206,193100,4455457210,8930,8930,8930,8930,0
|
|
20241206,193000,4455457210,8930,8930,8930,8930,0
|
|
20241206,192900,4455457210,8930,8930,8930,8930,0
|
|
20241206,192800,4455457210,8930,8930,8930,8930,0
|
|
20241206,192700,4455457210,8930,8930,8930,8930,0
|
|
20241206,192600,4455457210,8930,8930,8930,8930,0
|
|
20241206,192500,4455457210,8930,8930,8930,8930,0
|
|
20241206,192400,4455457210,8930,8930,8930,8930,0
|
|
20241206,192300,4455457210,8930,8930,8930,8930,0
|
|
20241206,192200,4455457210,8930,8930,8930,8930,0
|
|
20241206,192100,4455457210,8930,8930,8930,8930,0
|
|
20241206,192000,4455457210,8930,8930,8930,8930,0
|
|
20241206,191900,4455457210,8930,8930,8930,8930,0
|
|
20241206,191800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,191700,4455457210,8930,8930,8930,8930,0
|
|
20241206,191600,4455457210,8930,8930,8930,8930,0
|
|
20241206,191500,4455457210,8930,8930,8930,8930,0
|
|
20241206,191400,4455457210,8930,8930,8930,8930,0
|
|
20241206,191300,4455457210,8930,8930,8930,8930,0
|
|
20241206,191200,4455457210,8930,8930,8930,8930,0
|
|
20241206,191100,4455457210,8930,8930,8930,8930,0
|
|
20241206,191000,4455457210,8930,8930,8930,8930,0
|
|
20241206,190900,4455457210,8930,8930,8930,8930,0
|
|
20241206,190800,4455457210,8930,8930,8930,8930,0
|
|
20241206,190700,4455457210,8930,8930,8930,8930,0
|
|
20241206,190600,4455457210,8930,8930,8930,8930,0
|
|
20241206,190500,4455457210,8930,8930,8930,8930,0
|
|
20241206,190400,4455457210,8930,8930,8930,8930,0
|
|
20241206,190300,4455457210,8930,8930,8930,8930,0
|
|
20241206,190200,4455457210,8930,8930,8930,8930,0
|
|
20241206,190100,4455457210,8930,8930,8930,8930,0
|
|
20241206,190000,4455457210,8930,8930,8930,8930,0
|
|
20241206,185900,4455457210,8930,8930,8930,8930,0
|
|
20241206,185800,4455457210,8930,8930,8930,8930,0
|
|
20241206,185700,4455457210,8930,8930,8930,8930,0
|
|
20241206,185600,4455457210,8930,8930,8930,8930,0
|
|
20241206,185500,4455457210,8930,8930,8930,8930,0
|
|
20241206,185400,4455457210,8930,8930,8930,8930,0
|
|
20241206,185300,4455457210,8930,8930,8930,8930,0
|
|
20241206,185200,4455457210,8930,8930,8930,8930,0
|
|
20241206,185100,4455457210,8930,8930,8930,8930,0
|
|
20241206,185000,4455457210,8930,8930,8930,8930,0
|
|
20241206,184900,4455457210,8930,8930,8930,8930,0
|
|
20241206,184800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,184700,4455457210,8930,8930,8930,8930,0
|
|
20241206,184600,4455457210,8930,8930,8930,8930,0
|
|
20241206,184500,4455457210,8930,8930,8930,8930,0
|
|
20241206,184400,4455457210,8930,8930,8930,8930,0
|
|
20241206,184300,4455457210,8930,8930,8930,8930,0
|
|
20241206,184200,4455457210,8930,8930,8930,8930,0
|
|
20241206,184100,4455457210,8930,8930,8930,8930,0
|
|
20241206,184000,4455457210,8930,8930,8930,8930,0
|
|
20241206,183900,4455457210,8930,8930,8930,8930,0
|
|
20241206,183800,4455457210,8930,8930,8930,8930,0
|
|
20241206,183700,4455457210,8930,8930,8930,8930,0
|
|
20241206,183600,4455457210,8930,8930,8930,8930,0
|
|
20241206,183500,4455457210,8930,8930,8930,8930,0
|
|
20241206,183400,4455457210,8930,8930,8930,8930,0
|
|
20241206,183300,4455457210,8930,8930,8930,8930,0
|
|
20241206,183200,4455457210,8930,8930,8930,8930,0
|
|
20241206,183100,4455457210,8930,8930,8930,8930,0
|
|
20241206,183000,4455457210,8930,8930,8930,8930,0
|
|
20241206,182900,4455457210,8930,8930,8930,8930,0
|
|
20241206,182800,4455457210,8930,8930,8930,8930,0
|
|
20241206,182700,4455457210,8930,8930,8930,8930,0
|
|
20241206,182600,4455457210,8930,8930,8930,8930,0
|
|
20241206,182500,4455457210,8930,8930,8930,8930,0
|
|
20241206,182400,4455457210,8930,8930,8930,8930,0
|
|
20241206,182300,4455457210,8930,8930,8930,8930,0
|
|
20241206,182200,4455457210,8930,8930,8930,8930,0
|
|
20241206,182100,4455457210,8930,8930,8930,8930,0
|
|
20241206,182000,4455457210,8930,8930,8930,8930,0
|
|
20241206,181900,4455457210,8930,8930,8930,8930,0
|
|
20241206,181800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,181700,4455457210,8930,8930,8930,8930,0
|
|
20241206,181600,4455457210,8930,8930,8930,8930,0
|
|
20241206,181500,4455457210,8930,8930,8930,8930,0
|
|
20241206,181400,4455457210,8930,8930,8930,8930,0
|
|
20241206,181300,4455457210,8930,8930,8930,8930,0
|
|
20241206,181200,4455457210,8930,8930,8930,8930,0
|
|
20241206,181100,4455457210,8930,8930,8930,8930,0
|
|
20241206,181000,4455457210,8930,8930,8930,8930,0
|
|
20241206,180900,4455457210,8930,8930,8930,8930,0
|
|
20241206,180800,4455457210,8930,8930,8930,8930,0
|
|
20241206,180700,4455457210,8930,8930,8930,8930,0
|
|
20241206,180600,4455457210,8930,8930,8930,8930,0
|
|
20241206,180500,4455457210,8930,8930,8930,8930,0
|
|
20241206,180400,4455457210,8930,8930,8930,8930,0
|
|
20241206,180300,4455457210,8930,8930,8930,8930,0
|
|
20241206,180200,4455457210,8930,8930,8930,8930,0
|
|
20241206,180100,4455457210,8930,8930,8930,8930,0
|
|
20241206,180000,4455457210,8930,8930,8930,8930,0
|
|
20241206,175900,4455457210,8930,8930,8930,8930,0
|
|
20241206,175800,4455457210,8930,8930,8930,8930,0
|
|
20241206,175700,4455457210,8930,8930,8930,8930,0
|
|
20241206,175600,4455457210,8930,8930,8930,8930,0
|
|
20241206,175500,4455457210,8930,8930,8930,8930,0
|
|
20241206,175400,4455457210,8930,8930,8930,8930,0
|
|
20241206,175300,4455457210,8930,8930,8930,8930,0
|
|
20241206,175200,4455457210,8930,8930,8930,8930,0
|
|
20241206,175100,4455457210,8930,8930,8930,8930,0
|
|
20241206,175000,4455457210,8930,8930,8930,8930,0
|
|
20241206,174900,4455457210,8930,8930,8930,8930,0
|
|
20241206,174800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,174700,4455457210,8930,8930,8930,8930,0
|
|
20241206,174600,4455457210,8930,8930,8930,8930,0
|
|
20241206,174500,4455457210,8930,8930,8930,8930,0
|
|
20241206,174400,4455457210,8930,8930,8930,8930,0
|
|
20241206,174300,4455457210,8930,8930,8930,8930,0
|
|
20241206,174200,4455457210,8930,8930,8930,8930,0
|
|
20241206,174100,4455457210,8930,8930,8930,8930,0
|
|
20241206,174000,4455457210,8930,8930,8930,8930,0
|
|
20241206,173900,4455457210,8930,8930,8930,8930,0
|
|
20241206,173800,4455457210,8930,8930,8930,8930,0
|
|
20241206,173700,4455457210,8930,8930,8930,8930,0
|
|
20241206,173600,4455457210,8930,8930,8930,8930,0
|
|
20241206,173500,4455457210,8930,8930,8930,8930,0
|
|
20241206,173400,4455457210,8930,8930,8930,8930,0
|
|
20241206,173300,4455457210,8930,8930,8930,8930,0
|
|
20241206,173200,4455457210,8930,8930,8930,8930,0
|
|
20241206,173100,4455457210,8930,8930,8930,8930,0
|
|
20241206,173000,4455457210,8930,8930,8930,8930,0
|
|
20241206,172900,4455457210,8930,8930,8930,8930,0
|
|
20241206,172800,4455457210,8930,8930,8930,8930,0
|
|
20241206,172700,4455457210,8930,8930,8930,8930,0
|
|
20241206,172600,4455457210,8930,8930,8930,8930,0
|
|
20241206,172500,4455457210,8930,8930,8930,8930,0
|
|
20241206,172400,4455457210,8930,8930,8930,8930,0
|
|
20241206,172300,4455457210,8930,8930,8930,8930,0
|
|
20241206,172200,4455457210,8930,8930,8930,8930,0
|
|
20241206,172100,4455457210,8930,8930,8930,8930,0
|
|
20241206,172000,4455457210,8930,8930,8930,8930,0
|
|
20241206,171900,4455457210,8930,8930,8930,8930,0
|
|
20241206,171800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,171700,4455457210,8930,8930,8930,8930,0
|
|
20241206,171600,4455457210,8930,8930,8930,8930,0
|
|
20241206,171500,4455457210,8930,8930,8930,8930,0
|
|
20241206,171400,4455457210,8930,8930,8930,8930,0
|
|
20241206,171300,4455457210,8930,8930,8930,8930,0
|
|
20241206,171200,4455457210,8930,8930,8930,8930,0
|
|
20241206,171100,4455457210,8930,8930,8930,8930,0
|
|
20241206,171000,4455457210,8930,8930,8930,8930,0
|
|
20241206,170900,4455457210,8930,8930,8930,8930,0
|
|
20241206,170800,4455457210,8930,8930,8930,8930,0
|
|
20241206,170700,4455457210,8930,8930,8930,8930,0
|
|
20241206,170600,4455457210,8930,8930,8930,8930,0
|
|
20241206,170500,4455457210,8930,8930,8930,8930,0
|
|
20241206,170400,4455457210,8930,8930,8930,8930,0
|
|
20241206,170300,4455457210,8930,8930,8930,8930,0
|
|
20241206,170200,4455457210,8930,8930,8930,8930,0
|
|
20241206,170100,4455457210,8930,8930,8930,8930,0
|
|
20241206,170000,4455457210,8930,8930,8930,8930,0
|
|
20241206,165900,4455457210,8930,8930,8930,8930,0
|
|
20241206,165800,4455457210,8930,8930,8930,8930,0
|
|
20241206,165700,4455457210,8930,8930,8930,8930,0
|
|
20241206,165600,4455457210,8930,8930,8930,8930,0
|
|
20241206,165500,4455457210,8930,8930,8930,8930,0
|
|
20241206,165400,4455457210,8930,8930,8930,8930,0
|
|
20241206,165300,4455457210,8930,8930,8930,8930,0
|
|
20241206,165200,4455457210,8930,8930,8930,8930,0
|
|
20241206,165100,4455457210,8930,8930,8930,8930,0
|
|
20241206,165000,4455457210,8930,8930,8930,8930,0
|
|
20241206,164900,4455457210,8930,8930,8930,8930,0
|
|
20241206,164800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,164700,4455457210,8930,8930,8930,8930,0
|
|
20241206,164600,4455457210,8930,8930,8930,8930,0
|
|
20241206,164500,4455457210,8930,8930,8930,8930,0
|
|
20241206,164400,4455457210,8930,8930,8930,8930,0
|
|
20241206,164300,4455457210,8930,8930,8930,8930,0
|
|
20241206,164200,4455457210,8930,8930,8930,8930,0
|
|
20241206,164100,4455457210,8930,8930,8930,8930,0
|
|
20241206,164000,4455457210,8930,8930,8930,8930,0
|
|
20241206,163900,4455457210,8930,8930,8930,8930,0
|
|
20241206,163800,4455457210,8930,8930,8930,8930,0
|
|
20241206,163700,4455457210,8930,8930,8930,8930,0
|
|
20241206,163600,4455457210,8930,8930,8930,8930,0
|
|
20241206,163500,4455457210,8930,8930,8930,8930,0
|
|
20241206,163400,4455457210,8930,8930,8930,8930,0
|
|
20241206,163300,4455457210,8930,8930,8930,8930,0
|
|
20241206,163200,4455457210,8930,8930,8930,8930,0
|
|
20241206,163100,4455457210,8930,8930,8930,8930,0
|
|
20241206,163000,4455457210,8930,8930,8930,8930,0
|
|
20241206,162900,4455457210,8930,8930,8930,8930,0
|
|
20241206,162800,4455457210,8930,8930,8930,8930,0
|
|
20241206,162700,4455457210,8930,8930,8930,8930,0
|
|
20241206,162600,4455457210,8930,8930,8930,8930,0
|
|
20241206,162500,4455457210,8930,8930,8930,8930,0
|
|
20241206,162400,4455457210,8930,8930,8930,8930,0
|
|
20241206,162300,4455457210,8930,8930,8930,8930,0
|
|
20241206,162200,4455457210,8930,8930,8930,8930,0
|
|
20241206,162100,4455457210,8930,8930,8930,8930,0
|
|
20241206,162000,4455457210,8930,8930,8930,8930,0
|
|
20241206,161900,4455457210,8930,8930,8930,8930,0
|
|
20241206,161800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,161700,4455457210,8930,8930,8930,8930,0
|
|
20241206,161600,4455457210,8930,8930,8930,8930,0
|
|
20241206,161500,4455457210,8930,8930,8930,8930,0
|
|
20241206,161400,4455457210,8930,8930,8930,8930,0
|
|
20241206,161300,4455457210,8930,8930,8930,8930,0
|
|
20241206,161200,4455457210,8930,8930,8930,8930,0
|
|
20241206,161100,4455457210,8930,8930,8930,8930,0
|
|
20241206,161000,4455457210,8930,8930,8930,8930,0
|
|
20241206,160900,4455457210,8930,8930,8930,8930,0
|
|
20241206,160800,4455457210,8930,8930,8930,8930,0
|
|
20241206,160700,4455457210,8930,8930,8930,8930,0
|
|
20241206,160600,4455457210,8930,8930,8930,8930,0
|
|
20241206,160500,4455457210,8930,8930,8930,8930,0
|
|
20241206,160400,4455457210,8930,8930,8930,8930,0
|
|
20241206,160300,4455457210,8930,8930,8930,8930,0
|
|
20241206,160200,4455457210,8930,8930,8930,8930,0
|
|
20241206,160100,4455457210,8930,8930,8930,8930,0
|
|
20241206,160000,4455457210,8930,8930,8930,8930,0
|
|
20241206,155900,4455457210,8930,8930,8930,8930,0
|
|
20241206,155800,4455457210,8930,8930,8930,8930,0
|
|
20241206,155700,4455457210,8930,8930,8930,8930,0
|
|
20241206,155600,4455457210,8930,8930,8930,8930,0
|
|
20241206,155500,4455457210,8930,8930,8930,8930,0
|
|
20241206,155400,4455457210,8930,8930,8930,8930,0
|
|
20241206,155300,4455457210,8930,8930,8930,8930,0
|
|
20241206,155200,4455457210,8930,8930,8930,8930,0
|
|
20241206,155100,4455457210,8930,8930,8930,8930,0
|
|
20241206,155000,4455457210,8930,8930,8930,8930,0
|
|
20241206,154900,4455457210,8930,8930,8930,8930,0
|
|
20241206,154800,4455457210,8930,8930,8930,8930,10651
|
|
20241206,154700,4455457210,8930,8930,8930,8930,0
|
|
20241206,154600,4455457210,8930,8930,8930,8930,0
|
|
20241206,154500,4455457210,8930,8930,8930,8930,0
|
|
20241206,154400,4455457210,8930,8930,8930,8930,0
|
|
20241206,154300,4455457210,8930,8930,8930,8930,0
|
|
20241206,154200,4455457210,8930,8930,8930,8930,0
|
|
20241206,154100,4455457210,8930,8930,8930,8930,0
|
|
20241206,154000,4455457210,8930,8930,8930,8930,0
|
|
20241206,153900,4455457210,8930,8930,8930,8930,0
|
|
20241206,153800,4455457210,8930,8930,8930,8930,0
|
|
20241206,153700,4455457210,8930,8930,8930,8930,0
|
|
20241206,153600,4455457210,8930,8930,8930,8930,0
|
|
20241206,153500,4455457210,8930,8930,8930,8930,0
|
|
20241206,153400,4455457210,8930,8930,8930,8930,0
|
|
20241206,153300,4455457210,8930,8930,8930,8930,0
|
|
20241206,153200,4455457210,8930,8930,8930,8930,0
|
|
20241206,153100,4455457210,8930,8930,8930,8930,0
|
|
20241206,153000,4455457210,8930,8930,8930,8930,10651
|
|
20241206,152900,4360343780,8960,8960,8960,8960,0
|
|
20241206,152800,4360343780,8960,8960,8960,8960,0
|
|
20241206,152700,4360343780,8960,8960,8960,8960,0
|
|
20241206,152600,4360343780,8960,8960,8960,8960,0
|
|
20241206,152500,4360343780,8960,8960,8960,8960,0
|
|
20241206,152400,4360343780,8960,8960,8960,8960,0
|
|
20241206,152300,4360343780,8960,8960,8960,8960,0
|
|
20241206,152200,4360343780,8960,8960,8960,8960,0
|
|
20241206,152100,4360343780,8960,8960,8960,8960,0
|
|
20241206,152000,4360343780,8960,8960,8960,8960,0
|
|
20241206,151900,4360343780,8960,8970,8970,8950,905
|
|
20241206,151800,4352232320,8970,8930,8970,8930,1427
|
|
20241206,151700,4339461430,8940,8930,8950,8900,864
|
|
20241206,151600,4331755060,8940,8970,8970,8940,827
|
|
20241206,151500,4324351010,8970,8910,8970,8910,2564
|
|
20241206,151400,4301404240,8910,8900,8920,8890,1093
|
|
20241206,151300,4291670620,8900,8900,8900,8890,187
|
|
20241206,151200,4290006970,8910,8900,8910,8890,1202
|
|
20241206,151100,4279312650,8890,8900,8920,8890,2632
|
|
20241206,151000,4255887160,8910,8930,8930,8900,1389
|
|
20241206,150900,4243504260,8930,8940,8950,8930,831
|
|
20241206,150800,4236075960,8940,8950,8960,8930,1010
|
|
20241206,150700,4227044250,8950,8950,8960,8940,288
|
|
20241206,150600,4224467130,8960,8960,8970,8950,930
|
|
20241206,150500,4216139950,8960,8960,8970,8950,411
|
|
20241206,150400,4212457700,8970,8960,8980,8950,1766
|
|
20241206,150300,4196635600,8970,8990,8990,8960,1172
|
|
20241206,150200,4186108570,9000,9020,9020,8990,870
|
|
20241206,150100,4178273770,9010,9000,9020,8990,882
|
|
20241206,150000,4170329310,9010,9010,9010,8980,980
|
|
20241206,145900,4161513360,9000,8990,9020,8990,873
|
|
20241206,145800,4153646280,9040,8960,9040,8960,7750
|
|
20241206,145700,4083934850,8960,8930,8960,8930,1277
|
|
20241206,145600,4072511690,8940,8920,8940,8900,1251
|
|
20241206,145500,4061351820,8900,8910,8920,8900,780
|
|
20241206,145400,4054399590,8900,8900,8910,8900,1271
|
|
20241206,145300,4043083600,8910,8900,8910,8900,5775
|
|
20241206,145200,3991684520,8880,8900,8900,8880,649
|
|
20241206,145100,3985910420,8910,8910,8920,8900,231
|
|
20241206,145000,3983853730,8910,8920,8920,8910,61
|
|
20241206,144900,3983310110,8900,8920,8920,8900,687
|
|
20241206,144800,3977185870,8910,8910,8910,8910,80
|
|
20241206,144700,3976473070,8910,8910,8910,8910,72
|
|
20241206,144600,3975831550,8900,8910,8910,8900,614
|
|
20241206,144500,3970363000,8910,8910,8910,8910,100
|
|
20241206,144400,3969472000,8910,8910,8910,8910,202
|
|
20241206,144300,3967672180,8910,8930,8930,8910,151
|
|
20241206,144200,3966325390,8920,8920,8920,8920,388
|
|
20241206,144100,3962864430,8930,8930,8930,8930,19
|
|
20241206,144000,3962694760,8940,8940,8940,8940,0
|
|
20241206,143900,3962694760,8940,8940,8940,8940,9
|
|
20241206,143800,3962614300,8920,8940,8940,8920,251
|
|
20241206,143700,3960373380,8940,8950,8950,8930,254
|
|
20241206,143600,3958103970,8950,8940,8950,8940,401
|
|
20241206,143500,3954517080,8960,8940,8960,8940,1016
|
|
20241206,143400,3945415840,8950,8940,8950,8940,346
|
|
20241206,143300,3942320090,8930,8930,8930,8930,88
|
|
20241206,143200,3941534250,8930,8930,8930,8930,50
|
|
20241206,143100,3941087750,8940,8940,8940,8940,176
|
|
20241206,143000,3939514310,8940,8920,8950,8920,597
|
|
20241206,142900,3934175850,8940,8930,8940,8930,824
|
|
20241206,142800,3926817510,8930,8940,8940,8920,774
|
|
20241206,142700,3919909680,8940,8950,8960,8930,736
|
|
20241206,142600,3913325760,8950,8940,8950,8920,760
|
|
20241206,142500,3906540400,8940,8960,8960,8940,633
|
|
20241206,142400,3900875920,8960,8950,8960,8900,2354
|
|
20241206,142300,3879906640,8940,8940,8950,8930,353
|
|
20241206,142200,3876750870,8940,8910,8950,8910,8106
|
|
20241206,142100,3804382390,8920,8900,8920,8900,373
|
|
20241206,142000,3801057460,8920,8920,8920,8900,291
|
|
20241206,141900,3798464440,8910,8900,8920,8900,3576
|
|
20241206,141800,3766607340,8880,8890,8900,8880,4197
|
|
20241206,141700,3729274260,8890,8880,8890,8880,2045
|
|
20241206,141600,3711107210,8870,8850,8870,8830,874
|
|
20241206,141500,3703360400,8860,8860,8860,8850,211
|
|
20241206,141400,3701492790,8850,8840,8860,8820,756
|
|
20241206,141300,3694818460,8850,8860,8860,8850,20
|
|
20241206,141200,3694641450,8860,8860,8860,8820,4049
|
|
20241206,141100,3658876550,8860,8860,8870,8860,38
|
|
20241206,141000,3658539530,8870,8850,8870,8850,1664
|
|
20241206,140900,3643794210,8850,8860,8860,8850,932
|
|
20241206,140800,3635545960,8860,8860,8860,8860,191
|
|
20241206,140700,3633853700,8860,8850,8860,8850,202
|
|
20241206,140600,3632065970,8860,8840,8860,8840,243
|
|
20241206,140500,3629915580,8850,8840,8850,8830,467
|
|
20241206,140400,3625785330,8830,8840,8850,8830,1309
|
|
20241206,140300,3614205290,8830,8840,8840,8830,437
|
|
20241206,140200,3610345020,8840,8840,8840,8840,68
|
|
20241206,140100,3609743900,8850,8830,8850,8830,48
|
|
20241206,140000,3609319840,8830,8830,8850,8830,1106
|
|
20241206,135900,3599535740,8840,8840,8840,8830,95
|
|
20241206,135800,3598696820,8830,8830,8830,8830,54
|
|
20241206,135700,3598220000,8820,8830,8830,8820,1051
|
|
20241206,135600,3588939980,8830,8840,8840,8830,679
|
|
20241206,135500,3582938470,8840,8830,8840,8830,54
|
|
20241206,135400,3582461620,8830,8830,8830,8830,533
|
|
20241206,135300,3577755230,8820,8820,8830,8820,633
|
|
20241206,135200,3572168960,8820,8820,8840,8820,102
|
|
20241206,135100,3571268360,8830,8820,8830,8810,412
|
|
20241206,135000,3567633640,8820,8820,8820,8810,203
|
|
20241206,134900,3565844100,8820,8810,8820,8810,90
|
|
20241206,134800,3565051160,8820,8840,8840,8820,214
|
|
20241206,134700,3563159790,8830,8810,8830,8810,481
|
|
20241206,134600,3558919660,8810,8820,8840,8810,450
|
|
20241206,134500,3554946380,8840,8810,8840,8810,801
|
|
20241206,134400,3547880940,8810,8810,8810,8810,51
|
|
20241206,134300,3547431630,8820,8810,8840,8810,245
|
|
20241206,134200,3545271410,8840,8810,8840,8810,114
|
|
20241206,134100,3544264060,8820,8800,8820,8800,137
|
|
20241206,134000,3543058420,8800,8810,8830,8800,900
|
|
20241206,133900,3535135090,8800,8850,8850,8800,4294
|
|
20241206,133800,3497339660,8830,8840,8840,8800,240
|
|
20241206,133700,3495221600,8840,8830,8840,8830,1441
|
|
20241206,133600,3482497510,8830,8830,8850,8830,963
|
|
20241206,133500,3473981460,8840,8840,8840,8830,566
|
|
20241206,133400,3468978530,8840,8820,8840,8820,932
|
|
20241206,133300,3460744440,8830,8820,8830,8810,1497
|
|
20241206,133200,3447550840,8820,8800,8820,8800,3536
|
|
20241206,133100,3416424970,8800,8810,8810,8800,2194
|
|
20241206,133000,3397115500,8810,8810,8820,8800,1296
|
|
20241206,132900,3385689700,8820,8800,8820,8800,304
|
|
20241206,132800,3383010960,8810,8800,8810,8800,690
|
|
20241206,132700,3376932910,8800,8800,8810,8800,561
|
|
20241206,132600,3371991120,8810,8800,8810,8800,282
|
|
20241206,132500,3369508260,8800,8790,8800,8790,446
|
|
20241206,132400,3365583500,8800,8800,8800,8800,830
|
|
20241206,132300,3358279500,8790,8790,8790,8780,210
|
|
20241206,132200,3356434400,8790,8790,8800,8790,121
|
|
20241206,132100,3355370610,8790,8790,8790,8790,198
|
|
20241206,132000,3353630190,8780,8780,8790,8780,207
|
|
20241206,131900,3351812720,8790,8790,8790,8780,1155
|
|
20241206,131800,3341669540,8780,8790,8790,8780,327
|
|
20241206,131700,3338796150,8790,8800,8800,8790,272
|
|
20241206,131600,3336403900,8800,8800,8800,8800,6
|
|
20241206,131500,3336351100,8800,8800,8810,8790,696
|
|
20241206,131400,3330224740,8800,8800,8810,8800,397
|
|
20241206,131300,3326730140,8810,8810,8810,8810,0
|
|
20241206,131200,3326730140,8810,8790,8810,8790,1277
|
|
20241206,131100,3315492380,8780,8790,8790,8780,163
|
|
20241206,131000,3314059660,8790,8770,8790,8770,101
|
|
20241206,130900,3313173850,8770,8800,8810,8770,1399
|
|
20241206,130800,3300891650,8790,8780,8790,8770,1057
|
|
20241206,130700,3291606690,8780,8780,8780,8770,200
|
|
20241206,130600,3289851590,8780,8780,8780,8780,265
|
|
20241206,130500,3287524890,8760,8770,8790,8760,1589
|
|
20241206,130400,3273594320,8780,8790,8790,8780,175
|
|
20241206,130300,3272057800,8790,8770,8790,8770,16
|
|
20241206,130200,3271917260,8770,8780,8780,8770,405
|
|
20241206,130100,3268364030,8780,8790,8790,8780,347
|
|
20241206,130000,3265317320,8780,8810,8810,8780,158
|
|
20241206,125900,3263927840,8810,8800,8810,8800,142
|
|
20241206,125800,3262678230,8800,8810,8810,8800,418
|
|
20241206,125700,3258999280,8800,8800,8800,8800,0
|
|
20241206,125600,3258999280,8800,8810,8810,8800,259
|
|
20241206,125500,3256720070,8800,8780,8800,8780,189
|
|
20241206,125400,3255058870,8800,8780,8800,8780,48
|
|
20241206,125300,3254636580,8760,8780,8790,8760,1331
|
|
20241206,125200,3242954940,8780,8780,8790,8780,29
|
|
20241206,125100,3242700100,8780,8800,8800,8780,71
|
|
20241206,125000,3242075480,8780,8790,8800,8780,2420
|
|
20241206,124900,3220804760,8790,8790,8790,8790,15
|
|
20241206,124800,3220672910,8790,8800,8800,8790,1141
|
|
20241206,124700,3210632440,8810,8810,8810,8800,394
|
|
20241206,124600,3207163840,8810,8800,8810,8800,104
|
|
20241206,124500,3206248630,8800,8810,8810,8790,3182
|
|
20241206,124400,3178233010,8810,8810,8810,8810,550
|
|
20241206,124300,3173387510,8810,8810,8830,8810,609
|
|
20241206,124200,3168022140,8810,8820,8840,8810,1765
|
|
20241206,124100,3152457950,8820,8850,8850,8820,2296
|
|
20241206,124000,3132180480,8850,8860,8860,8840,252
|
|
20241206,123900,3129948750,8860,8860,8860,8850,648
|
|
20241206,123800,3124211950,8860,8870,8870,8850,421
|
|
20241206,123700,3120480760,8870,8840,8870,8840,499
|
|
20241206,123600,3116056530,8840,8870,8870,8840,433
|
|
20241206,123500,3112222710,8860,8860,8880,8850,1565
|
|
20241206,123400,3098357270,8880,8880,8880,8870,347
|
|
20241206,123300,3095277560,8880,8870,8880,8870,161
|
|
20241206,123200,3093848240,8870,8880,8880,8870,896
|
|
20241206,123100,3085895780,8870,8870,8870,8870,4
|
|
20241206,123000,3085860300,8870,8870,8870,8870,180
|
|
20241206,122900,3084263700,8860,8860,8870,8860,108
|
|
20241206,122800,3083306280,8860,8860,8860,8860,5
|
|
20241206,122700,3083261980,8850,8850,8880,8850,332
|
|
20241206,122600,3080323030,8850,8850,8870,8850,751
|
|
20241206,122500,3073663290,8850,8850,8850,8850,705
|
|
20241206,122400,3067424040,8850,8850,8850,8850,70
|
|
20241206,122300,3066804540,8850,8860,8860,8850,259
|
|
20241206,122200,3064511080,8870,8870,8870,8860,145
|
|
20241206,122100,3063225370,8870,8870,8870,8860,235
|
|
20241206,122000,3061143060,8870,8880,8880,8870,108
|
|
20241206,121900,3060184560,8890,8880,8890,8880,1234
|
|
20241206,121800,3049226520,8870,8860,8880,8860,1522
|
|
20241206,121700,3035729930,8860,8860,8870,8860,907
|
|
20241206,121600,3027693640,8870,8860,8870,8860,325
|
|
20241206,121500,3024810950,8870,8870,8870,8870,547
|
|
20241206,121400,3019959060,8870,8870,8880,8870,424
|
|
20241206,121300,3016198170,8860,8860,8870,8860,1967
|
|
20241206,121200,2998754540,8840,8840,8840,8840,0
|
|
20241206,121100,2998754540,8840,8860,8860,8840,246
|
|
20241206,121000,2996576600,8860,8860,8860,8860,0
|
|
20241206,120900,2996576600,8860,8840,8860,8840,4805
|
|
20241206,120800,2954044800,8840,8830,8840,8830,70
|
|
20241206,120700,2953426670,8830,8830,8830,8830,1004
|
|
20241206,120600,2944561350,8830,8830,8830,8830,50
|
|
20241206,120500,2944119850,8830,8830,8830,8830,855
|
|
20241206,120400,2936570200,8830,8830,8830,8830,110
|
|
20241206,120300,2935598900,8830,8830,8830,8830,50
|
|
20241206,120200,2935157400,8850,8840,8850,8840,49
|
|
20241206,120100,2934724220,8840,8840,8850,8840,301
|
|
20241206,120000,2932063370,8840,8840,8850,8840,95
|
|
20241206,115900,2931223270,8840,8820,8840,8820,640
|
|
20241206,115800,2925565770,8820,8820,8820,8820,890
|
|
20241206,115700,2917715970,8840,8830,8840,8820,329
|
|
20241206,115600,2914812310,8840,8840,8850,8840,424
|
|
20241206,115500,2911061730,8840,8840,8840,8820,2202
|
|
20241206,115400,2891618590,8830,8810,8840,8810,78
|
|
20241206,115300,2890930600,8810,8840,8840,8810,6
|
|
20241206,115200,2890877680,8820,8810,8820,8810,698
|
|
20241206,115100,2884721810,8810,8830,8840,8810,139
|
|
20241206,115000,2883495860,8830,8830,8830,8830,468
|
|
20241206,114900,2879363420,8830,8840,8840,8830,6
|
|
20241206,114800,2879310420,8840,8830,8840,8830,118
|
|
20241206,114700,2878267800,8840,8840,8840,8840,179
|
|
20241206,114600,2876685440,8850,8850,8850,8850,59
|
|
20241206,114500,2876163290,8850,8860,8860,8850,309
|
|
20241206,114400,2873427340,8860,8850,8860,8850,66
|
|
20241206,114300,2872842630,8850,8860,8860,8850,505
|
|
20241206,114200,2868371410,8850,8850,8850,8830,200
|
|
20241206,114100,2866602610,8850,8840,8850,8840,752
|
|
20241206,114000,2859954150,8810,8840,8840,8810,41
|
|
20241206,113900,2859591980,8840,8830,8840,8800,999
|
|
20241206,113800,2850780200,8830,8830,8830,8820,2484
|
|
20241206,113700,2828847520,8830,8800,8830,8800,270
|
|
20241206,113600,2826470320,8790,8800,8810,8790,1261
|
|
20241206,113500,2815382080,8820,8840,8840,8820,631
|
|
20241206,113400,2809808310,8860,8860,8860,8860,55
|
|
20241206,113300,2809321010,8840,8870,8870,8840,641
|
|
20241206,113200,2803645310,8860,8850,8870,8850,2460
|
|
20241206,113100,2781866850,8850,8820,8850,8820,1585
|
|
20241206,113000,2767869730,8790,8830,8830,8790,1718
|
|
20241206,112900,2752764540,8830,8850,8850,8800,1314
|
|
20241206,112800,2741191490,8840,8820,8840,8810,2113
|
|
20241206,112700,2722540280,8820,8820,8820,8810,373
|
|
20241206,112600,2719251000,8820,8840,8840,8820,288
|
|
20241206,112500,2716708910,8840,8840,8840,8840,48
|
|
20241206,112400,2716284590,8840,8830,8840,8820,330
|
|
20241206,112300,2713370970,8840,8870,8870,8840,915
|
|
20241206,112200,2705271760,8850,8820,8860,8820,1439
|
|
20241206,112100,2692532870,8830,8840,8850,8830,1416
|
|
20241206,112000,2680024090,8840,8830,8840,8820,300
|
|
20241206,111900,2677374550,8830,8830,8830,8810,803
|
|
20241206,111800,2670291190,8830,8820,8840,8790,1304
|
|
20241206,111700,2658785770,8820,8790,8820,8760,1155
|
|
20241206,111600,2648635280,8780,8790,8790,8780,301
|
|
20241206,111500,2645990970,8790,8810,8810,8790,410
|
|
20241206,111400,2642385560,8800,8800,8800,8800,548
|
|
20241206,111300,2637563160,8790,8760,8790,8760,603
|
|
20241206,111200,2632266930,8750,8780,8800,8740,971
|
|
20241206,111100,2623751380,8780,8760,8780,8760,222
|
|
20241206,111000,2621806300,8760,8780,8780,8760,11
|
|
20241206,110900,2621709920,8780,8820,8820,8750,1494
|
|
20241206,110800,2608601510,8820,8840,8840,8800,611
|
|
20241206,110700,2603220310,8840,8790,8860,8790,676
|
|
20241206,110600,2597245430,8820,8800,8820,8780,3153
|
|
20241206,110500,2569490510,8790,8780,8800,8780,350
|
|
20241206,110400,2566414990,8750,8800,8800,8750,1143
|
|
20241206,110300,2556371610,8800,8790,8810,8740,5169
|
|
20241206,110200,2510934020,8790,8790,8800,8780,2029
|
|
20241206,110100,2493096910,8750,8750,8790,8750,1448
|
|
20241206,110000,2480395920,8740,8760,8780,8730,1570
|
|
20241206,105900,2466637440,8730,8740,8780,8730,4125
|
|
20241206,105800,2430582270,8740,8760,8780,8730,2221
|
|
20241206,105700,2411142630,8770,8710,8770,8700,6917
|
|
20241206,105600,2350677620,8710,8700,8740,8670,2855
|
|
20241206,105500,2325845410,8700,8740,8770,8700,4150
|
|
20241206,105400,2289698640,8770,8740,8770,8720,10594
|
|
20241206,105300,2197136910,8730,8740,8750,8700,3967
|
|
20241206,105200,2162565810,8750,8750,8770,8720,2564
|
|
20241206,105100,2140166570,8770,8780,8780,8740,3952
|
|
20241206,105000,2105541880,8770,8770,8780,8750,1300
|
|
20241206,104900,2094150020,8780,8790,8800,8760,9138
|
|
20241206,104800,2013966450,8800,8810,8810,8790,2373
|
|
20241206,104700,1993084500,8810,8820,8830,8810,5636
|
|
20241206,104600,1943410600,8820,8820,8830,8810,1876
|
|
20241206,104500,1926864680,8820,8810,8820,8810,558
|
|
20241206,104400,1921943290,8830,8830,8830,8810,4645
|
|
20241206,104300,1880975750,8830,8840,8850,8830,2335
|
|
20241206,104200,1860347800,8840,8860,8880,8840,1971
|
|
20241206,104100,1842909100,8860,8880,8880,8860,393
|
|
20241206,104000,1839422500,8880,8850,8880,8850,58
|
|
20241206,103900,1838908650,8850,8890,8900,8850,3318
|
|
20241206,103800,1809431850,8900,8880,8900,8880,1020
|
|
20241206,103700,1800370590,8880,8880,8880,8880,1064
|
|
20241206,103600,1790922270,8870,8870,8890,8870,963
|
|
20241206,103500,1782377240,8890,8880,8890,8880,2271
|
|
20241206,103400,1762210750,8880,8870,8880,8860,3453
|
|
20241206,103300,1731581040,8860,8870,8870,8860,907
|
|
20241206,103200,1723543340,8870,8850,8870,8850,1861
|
|
20241206,103100,1707051520,8860,8830,8860,8820,3641
|
|
20241206,103000,1674899980,8830,8820,8870,8820,6237
|
|
20241206,102900,1619845550,8850,8820,8850,8790,8622
|
|
20241206,102800,1543832800,8820,8840,8850,8800,10492
|
|
20241206,102700,1451384920,8850,8870,8870,8840,1753
|
|
20241206,102600,1435863330,8870,8880,8880,8860,662
|
|
20241206,102500,1429995190,8880,8870,8900,8850,2226
|
|
20241206,102400,1410258200,8860,8880,8900,8860,899
|
|
20241206,102300,1402279660,8880,8910,8910,8880,1586
|
|
20241206,102200,1388173580,8900,8870,8900,8860,3079
|
|
20241206,102100,1360849580,8860,8860,8880,8860,2696
|
|
20241206,102000,1336936100,8860,8860,8870,8850,2061
|
|
20241206,101900,1318689190,8860,8880,8890,8860,3743
|
|
20241206,101800,1285504680,8880,8890,8890,8870,2443
|
|
20241206,101700,1263806640,8890,8890,8910,8880,1241
|
|
20241206,101600,1252773040,8910,8880,8910,8880,715
|
|
20241206,101500,1246422650,8910,8890,8910,8890,2252
|
|
20241206,101400,1226399760,8900,8900,8910,8890,6765
|
|
20241206,101300,1166243400,8900,8900,8920,8890,1101
|
|
20241206,101200,1156444000,8900,8930,8930,8900,15872
|
|
20241206,101100,1014992020,8930,8930,8940,8930,1165
|
|
20241206,101000,1004588250,8940,8940,8950,8940,522
|
|
20241206,100900,999920610,8940,8950,8950,8940,285
|
|
20241206,100800,997372360,8950,8920,8950,8920,678
|
|
20241206,100700,991314980,8920,8930,8940,8910,6125
|
|
20241206,100600,936665880,8940,8940,8940,8930,15
|
|
20241206,100500,936531810,8940,8950,8950,8940,745
|
|
20241206,100400,929866280,8960,8950,8960,8940,740
|
|
20241206,100300,923242040,8950,8950,8950,8940,64
|
|
20241206,100200,922669470,8940,8960,8960,8940,201
|
|
20241206,100100,920872190,8960,8970,8970,8950,638
|
|
20241206,100000,915155950,8970,8960,8970,8960,109
|
|
20241206,095900,914178430,8960,8950,8970,8920,2673
|
|
20241206,095800,890244660,8950,8960,8960,8940,161
|
|
20241206,095700,888803470,8960,8960,8960,8950,306
|
|
20241206,095600,886064220,8960,8960,8970,8960,117
|
|
20241206,095500,885015620,8980,8910,8980,8910,2261
|
|
20241206,095400,864814750,8920,8930,8930,8920,649
|
|
20241206,095300,859024840,8920,8930,8930,8920,146
|
|
20241206,095200,857721700,8930,8930,8930,8920,336
|
|
20241206,095100,854722860,8910,8910,8930,8910,1397
|
|
20241206,095000,842256820,8920,8920,8920,8910,1307
|
|
20241206,094900,830609200,8930,8950,8950,8920,5944
|
|
20241206,094800,777554440,8960,8960,8960,8950,2241
|
|
20241206,094700,757495250,8950,8960,8960,8950,121
|
|
20241206,094600,756411640,8970,8960,8980,8960,183
|
|
20241206,094500,754770560,8990,8970,8990,8940,3464
|
|
20241206,094400,723723130,8980,8980,8990,8970,980
|
|
20241206,094300,714923380,8980,8940,8980,8940,6035
|
|
20241206,094200,660855450,8940,8950,8950,8940,2366
|
|
20241206,094100,639697670,8950,8950,8950,8940,4222
|
|
20241206,094000,601950230,8950,8960,8960,8940,3913
|
|
20241206,093900,566908700,8970,8990,8990,8970,1079
|
|
20241206,093800,557219440,8990,8970,9020,8970,3439
|
|
20241206,093700,526290160,8960,8970,8980,8960,2174
|
|
20241206,093600,506778080,8950,8980,8980,8950,1057
|
|
20241206,093500,497302300,8980,9000,9000,8980,1192
|
|
20241206,093400,486584830,9000,8980,9010,8980,1286
|
|
20241206,093300,475012970,8980,8970,8990,8970,784
|
|
20241206,093200,467977590,8960,8960,8960,8960,1041
|
|
20241206,093100,458650230,8960,8960,8960,8950,7172
|
|
20241206,093000,394414840,8960,8980,8990,8960,5869
|
|
20241206,092900,341727340,8990,9010,9010,8990,1658
|
|
20241206,092800,326810690,9000,9010,9010,9000,87
|
|
20241206,092700,326027600,9010,8990,9010,8990,1079
|
|
20241206,092600,316316550,8990,9010,9010,8990,1690
|
|
20241206,092500,301109650,9060,9030,9060,9010,1160
|
|
20241206,092400,290641080,9020,9080,9080,9020,341
|
|
20241206,092300,287557960,9080,9020,9090,9000,1539
|
|
20241206,092200,273665580,8980,8990,9020,8980,561
|
|
20241206,092100,268624190,8990,9020,9020,8990,1799
|
|
20241206,092000,252444890,9010,9000,9010,9000,293
|
|
20241206,091900,249807840,9000,9000,9010,9000,1726
|
|
20241206,091800,234273640,9000,9020,9020,9000,663
|
|
20241206,091700,228305570,9020,9010,9020,9010,113
|
|
20241206,091600,227287290,9000,9000,9010,9000,428
|
|
20241206,091500,223434170,9000,9000,9010,8980,997
|
|
20241206,091400,214465540,9010,9010,9020,9010,16
|
|
20241206,091300,214321330,9030,9000,9030,8970,1575
|
|
20241206,091200,200181790,9000,8990,9000,8970,1348
|
|
20241206,091100,188074010,9000,9000,9000,8980,1256
|
|
20241206,091000,176781700,8990,9040,9040,8990,2296
|
|
20241206,090900,156065950,9040,9060,9060,9040,2524
|
|
20241206,090800,133228380,9060,9090,9090,9060,339
|
|
20241206,090700,130156590,9090,9090,9120,9050,2257
|
|
20241206,090600,109674610,9130,9100,9130,9100,523
|
|
20241206,090500,104915060,9100,9070,9120,9070,997
|
|
20241206,090400,95835250,9070,9050,9070,9030,990
|
|
20241206,090300,86868610,9050,9070,9070,9050,461
|
|
20241206,090200,82694400,9080,9090,9100,9080,543
|
|
20241206,090100,77757760,9100,9140,9140,9100,2138
|
|
20241206,090000,58253770,9170,9120,9190,9120,6385
|