674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,201000,6657351250,5880,5880,5880,5880,0
|
|
20241202,200900,6657351250,5880,5880,5880,5880,0
|
|
20241202,200800,6657351250,5880,5880,5880,5880,0
|
|
20241202,200700,6657351250,5880,5880,5880,5880,0
|
|
20241202,200600,6657351250,5880,5880,5880,5880,0
|
|
20241202,200500,6657351250,5880,5880,5880,5880,0
|
|
20241202,200400,6657351250,5880,5880,5880,5880,0
|
|
20241202,200300,6657351250,5880,5880,5880,5880,0
|
|
20241202,200200,6657351250,5880,5880,5880,5880,0
|
|
20241202,200100,6657351250,5880,5880,5880,5880,0
|
|
20241202,200000,6657351250,5880,5880,5880,5880,0
|
|
20241202,195900,6657351250,5880,5880,5880,5880,0
|
|
20241202,195800,6657351250,5880,5880,5880,5880,0
|
|
20241202,195700,6657351250,5880,5880,5880,5880,0
|
|
20241202,195600,6657351250,5880,5880,5880,5880,0
|
|
20241202,195500,6657351250,5880,5880,5880,5880,0
|
|
20241202,195400,6657351250,5880,5880,5880,5880,0
|
|
20241202,195300,6657351250,5880,5880,5880,5880,0
|
|
20241202,195200,6657351250,5880,5880,5880,5880,0
|
|
20241202,195100,6657351250,5880,5880,5880,5880,0
|
|
20241202,195000,6657351250,5880,5880,5880,5880,0
|
|
20241202,194900,6657351250,5880,5880,5880,5880,0
|
|
20241202,194800,6657351250,5880,5880,5880,5880,0
|
|
20241202,194700,6657351250,5880,5880,5880,5880,0
|
|
20241202,194600,6657351250,5880,5880,5880,5880,0
|
|
20241202,194500,6657351250,5880,5880,5880,5880,0
|
|
20241202,194400,6657351250,5880,5880,5880,5880,0
|
|
20241202,194300,6657351250,5880,5880,5880,5880,0
|
|
20241202,194200,6657351250,5880,5880,5880,5880,0
|
|
20241202,194100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,194000,6657351250,5880,5880,5880,5880,0
|
|
20241202,193900,6657351250,5880,5880,5880,5880,0
|
|
20241202,193800,6657351250,5880,5880,5880,5880,0
|
|
20241202,193700,6657351250,5880,5880,5880,5880,0
|
|
20241202,193600,6657351250,5880,5880,5880,5880,0
|
|
20241202,193500,6657351250,5880,5880,5880,5880,0
|
|
20241202,193400,6657351250,5880,5880,5880,5880,0
|
|
20241202,193300,6657351250,5880,5880,5880,5880,0
|
|
20241202,193200,6657351250,5880,5880,5880,5880,0
|
|
20241202,193100,6657351250,5880,5880,5880,5880,0
|
|
20241202,193000,6657351250,5880,5880,5880,5880,0
|
|
20241202,192900,6657351250,5880,5880,5880,5880,0
|
|
20241202,192800,6657351250,5880,5880,5880,5880,0
|
|
20241202,192700,6657351250,5880,5880,5880,5880,0
|
|
20241202,192600,6657351250,5880,5880,5880,5880,0
|
|
20241202,192500,6657351250,5880,5880,5880,5880,0
|
|
20241202,192400,6657351250,5880,5880,5880,5880,0
|
|
20241202,192300,6657351250,5880,5880,5880,5880,0
|
|
20241202,192200,6657351250,5880,5880,5880,5880,0
|
|
20241202,192100,6657351250,5880,5880,5880,5880,0
|
|
20241202,192000,6657351250,5880,5880,5880,5880,0
|
|
20241202,191900,6657351250,5880,5880,5880,5880,0
|
|
20241202,191800,6657351250,5880,5880,5880,5880,0
|
|
20241202,191700,6657351250,5880,5880,5880,5880,0
|
|
20241202,191600,6657351250,5880,5880,5880,5880,0
|
|
20241202,191500,6657351250,5880,5880,5880,5880,0
|
|
20241202,191400,6657351250,5880,5880,5880,5880,0
|
|
20241202,191300,6657351250,5880,5880,5880,5880,0
|
|
20241202,191200,6657351250,5880,5880,5880,5880,0
|
|
20241202,191100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,191000,6657351250,5880,5880,5880,5880,0
|
|
20241202,190900,6657351250,5880,5880,5880,5880,0
|
|
20241202,190800,6657351250,5880,5880,5880,5880,0
|
|
20241202,190700,6657351250,5880,5880,5880,5880,0
|
|
20241202,190600,6657351250,5880,5880,5880,5880,0
|
|
20241202,190500,6657351250,5880,5880,5880,5880,0
|
|
20241202,190400,6657351250,5880,5880,5880,5880,0
|
|
20241202,190300,6657351250,5880,5880,5880,5880,0
|
|
20241202,190200,6657351250,5880,5880,5880,5880,0
|
|
20241202,190100,6657351250,5880,5880,5880,5880,0
|
|
20241202,190000,6657351250,5880,5880,5880,5880,0
|
|
20241202,185900,6657351250,5880,5880,5880,5880,0
|
|
20241202,185800,6657351250,5880,5880,5880,5880,0
|
|
20241202,185700,6657351250,5880,5880,5880,5880,0
|
|
20241202,185600,6657351250,5880,5880,5880,5880,0
|
|
20241202,185500,6657351250,5880,5880,5880,5880,0
|
|
20241202,185400,6657351250,5880,5880,5880,5880,0
|
|
20241202,185300,6657351250,5880,5880,5880,5880,0
|
|
20241202,185200,6657351250,5880,5880,5880,5880,0
|
|
20241202,185100,6657351250,5880,5880,5880,5880,0
|
|
20241202,185000,6657351250,5880,5880,5880,5880,0
|
|
20241202,184900,6657351250,5880,5880,5880,5880,0
|
|
20241202,184800,6657351250,5880,5880,5880,5880,0
|
|
20241202,184700,6657351250,5880,5880,5880,5880,0
|
|
20241202,184600,6657351250,5880,5880,5880,5880,0
|
|
20241202,184500,6657351250,5880,5880,5880,5880,0
|
|
20241202,184400,6657351250,5880,5880,5880,5880,0
|
|
20241202,184300,6657351250,5880,5880,5880,5880,0
|
|
20241202,184200,6657351250,5880,5880,5880,5880,0
|
|
20241202,184100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,184000,6657351250,5880,5880,5880,5880,0
|
|
20241202,183900,6657351250,5880,5880,5880,5880,0
|
|
20241202,183800,6657351250,5880,5880,5880,5880,0
|
|
20241202,183700,6657351250,5880,5880,5880,5880,0
|
|
20241202,183600,6657351250,5880,5880,5880,5880,0
|
|
20241202,183500,6657351250,5880,5880,5880,5880,0
|
|
20241202,183400,6657351250,5880,5880,5880,5880,0
|
|
20241202,183300,6657351250,5880,5880,5880,5880,0
|
|
20241202,183200,6657351250,5880,5880,5880,5880,0
|
|
20241202,183100,6657351250,5880,5880,5880,5880,0
|
|
20241202,183000,6657351250,5880,5880,5880,5880,0
|
|
20241202,182900,6657351250,5880,5880,5880,5880,0
|
|
20241202,182800,6657351250,5880,5880,5880,5880,0
|
|
20241202,182700,6657351250,5880,5880,5880,5880,0
|
|
20241202,182600,6657351250,5880,5880,5880,5880,0
|
|
20241202,182500,6657351250,5880,5880,5880,5880,0
|
|
20241202,182400,6657351250,5880,5880,5880,5880,0
|
|
20241202,182300,6657351250,5880,5880,5880,5880,0
|
|
20241202,182200,6657351250,5880,5880,5880,5880,0
|
|
20241202,182100,6657351250,5880,5880,5880,5880,0
|
|
20241202,182000,6657351250,5880,5880,5880,5880,0
|
|
20241202,181900,6657351250,5880,5880,5880,5880,0
|
|
20241202,181800,6657351250,5880,5880,5880,5880,0
|
|
20241202,181700,6657351250,5880,5880,5880,5880,0
|
|
20241202,181600,6657351250,5880,5880,5880,5880,0
|
|
20241202,181500,6657351250,5880,5880,5880,5880,0
|
|
20241202,181400,6657351250,5880,5880,5880,5880,0
|
|
20241202,181300,6657351250,5880,5880,5880,5880,0
|
|
20241202,181200,6657351250,5880,5880,5880,5880,0
|
|
20241202,181100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,181000,6657351250,5880,5880,5880,5880,0
|
|
20241202,180900,6657351250,5880,5880,5880,5880,0
|
|
20241202,180800,6657351250,5880,5880,5880,5880,0
|
|
20241202,180700,6657351250,5880,5880,5880,5880,0
|
|
20241202,180600,6657351250,5880,5880,5880,5880,0
|
|
20241202,180500,6657351250,5880,5880,5880,5880,0
|
|
20241202,180400,6657351250,5880,5880,5880,5880,0
|
|
20241202,180300,6657351250,5880,5880,5880,5880,0
|
|
20241202,180200,6657351250,5880,5880,5880,5880,0
|
|
20241202,180100,6657351250,5880,5880,5880,5880,0
|
|
20241202,180000,6657351250,5880,5880,5880,5880,0
|
|
20241202,175900,6657351250,5880,5880,5880,5880,0
|
|
20241202,175800,6657351250,5880,5880,5880,5880,0
|
|
20241202,175700,6657351250,5880,5880,5880,5880,0
|
|
20241202,175600,6657351250,5880,5880,5880,5880,0
|
|
20241202,175500,6657351250,5880,5880,5880,5880,0
|
|
20241202,175400,6657351250,5880,5880,5880,5880,0
|
|
20241202,175300,6657351250,5880,5880,5880,5880,0
|
|
20241202,175200,6657351250,5880,5880,5880,5880,0
|
|
20241202,175100,6657351250,5880,5880,5880,5880,0
|
|
20241202,175000,6657351250,5880,5880,5880,5880,0
|
|
20241202,174900,6657351250,5880,5880,5880,5880,0
|
|
20241202,174800,6657351250,5880,5880,5880,5880,0
|
|
20241202,174700,6657351250,5880,5880,5880,5880,0
|
|
20241202,174600,6657351250,5880,5880,5880,5880,0
|
|
20241202,174500,6657351250,5880,5880,5880,5880,0
|
|
20241202,174400,6657351250,5880,5880,5880,5880,0
|
|
20241202,174300,6657351250,5880,5880,5880,5880,0
|
|
20241202,174200,6657351250,5880,5880,5880,5880,0
|
|
20241202,174100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,174000,6657351250,5880,5880,5880,5880,0
|
|
20241202,173900,6657351250,5880,5880,5880,5880,0
|
|
20241202,173800,6657351250,5880,5880,5880,5880,0
|
|
20241202,173700,6657351250,5880,5880,5880,5880,0
|
|
20241202,173600,6657351250,5880,5880,5880,5880,0
|
|
20241202,173500,6657351250,5880,5880,5880,5880,0
|
|
20241202,173400,6657351250,5880,5880,5880,5880,0
|
|
20241202,173300,6657351250,5880,5880,5880,5880,0
|
|
20241202,173200,6657351250,5880,5880,5880,5880,0
|
|
20241202,173100,6657351250,5880,5880,5880,5880,0
|
|
20241202,173000,6657351250,5880,5880,5880,5880,0
|
|
20241202,172900,6657351250,5880,5880,5880,5880,0
|
|
20241202,172800,6657351250,5880,5880,5880,5880,0
|
|
20241202,172700,6657351250,5880,5880,5880,5880,0
|
|
20241202,172600,6657351250,5880,5880,5880,5880,0
|
|
20241202,172500,6657351250,5880,5880,5880,5880,0
|
|
20241202,172400,6657351250,5880,5880,5880,5880,0
|
|
20241202,172300,6657351250,5880,5880,5880,5880,0
|
|
20241202,172200,6657351250,5880,5880,5880,5880,0
|
|
20241202,172100,6657351250,5880,5880,5880,5880,0
|
|
20241202,172000,6657351250,5880,5880,5880,5880,0
|
|
20241202,171900,6657351250,5880,5880,5880,5880,0
|
|
20241202,171800,6657351250,5880,5880,5880,5880,0
|
|
20241202,171700,6657351250,5880,5880,5880,5880,0
|
|
20241202,171600,6657351250,5880,5880,5880,5880,0
|
|
20241202,171500,6657351250,5880,5880,5880,5880,0
|
|
20241202,171400,6657351250,5880,5880,5880,5880,0
|
|
20241202,171300,6657351250,5880,5880,5880,5880,0
|
|
20241202,171200,6657351250,5880,5880,5880,5880,0
|
|
20241202,171100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,171000,6657351250,5880,5880,5880,5880,0
|
|
20241202,170900,6657351250,5880,5880,5880,5880,0
|
|
20241202,170800,6657351250,5880,5880,5880,5880,0
|
|
20241202,170700,6657351250,5880,5880,5880,5880,0
|
|
20241202,170600,6657351250,5880,5880,5880,5880,0
|
|
20241202,170500,6657351250,5880,5880,5880,5880,0
|
|
20241202,170400,6657351250,5880,5880,5880,5880,0
|
|
20241202,170300,6657351250,5880,5880,5880,5880,0
|
|
20241202,170200,6657351250,5880,5880,5880,5880,0
|
|
20241202,170100,6657351250,5880,5880,5880,5880,0
|
|
20241202,170000,6657351250,5880,5880,5880,5880,0
|
|
20241202,165900,6657351250,5880,5880,5880,5880,0
|
|
20241202,165800,6657351250,5880,5880,5880,5880,0
|
|
20241202,165700,6657351250,5880,5880,5880,5880,0
|
|
20241202,165600,6657351250,5880,5880,5880,5880,0
|
|
20241202,165500,6657351250,5880,5880,5880,5880,0
|
|
20241202,165400,6657351250,5880,5880,5880,5880,0
|
|
20241202,165300,6657351250,5880,5880,5880,5880,0
|
|
20241202,165200,6657351250,5880,5880,5880,5880,0
|
|
20241202,165100,6657351250,5880,5880,5880,5880,0
|
|
20241202,165000,6657351250,5880,5880,5880,5880,0
|
|
20241202,164900,6657351250,5880,5880,5880,5880,0
|
|
20241202,164800,6657351250,5880,5880,5880,5880,0
|
|
20241202,164700,6657351250,5880,5880,5880,5880,0
|
|
20241202,164600,6657351250,5880,5880,5880,5880,0
|
|
20241202,164500,6657351250,5880,5880,5880,5880,0
|
|
20241202,164400,6657351250,5880,5880,5880,5880,0
|
|
20241202,164300,6657351250,5880,5880,5880,5880,0
|
|
20241202,164200,6657351250,5880,5880,5880,5880,0
|
|
20241202,164100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,164000,6657351250,5880,5880,5880,5880,0
|
|
20241202,163900,6657351250,5880,5880,5880,5880,0
|
|
20241202,163800,6657351250,5880,5880,5880,5880,0
|
|
20241202,163700,6657351250,5880,5880,5880,5880,0
|
|
20241202,163600,6657351250,5880,5880,5880,5880,0
|
|
20241202,163500,6657351250,5880,5880,5880,5880,0
|
|
20241202,163400,6657351250,5880,5880,5880,5880,0
|
|
20241202,163300,6657351250,5880,5880,5880,5880,0
|
|
20241202,163200,6657351250,5880,5880,5880,5880,0
|
|
20241202,163100,6657351250,5880,5880,5880,5880,0
|
|
20241202,163000,6657351250,5880,5880,5880,5880,0
|
|
20241202,162900,6657351250,5880,5880,5880,5880,0
|
|
20241202,162800,6657351250,5880,5880,5880,5880,0
|
|
20241202,162700,6657351250,5880,5880,5880,5880,0
|
|
20241202,162600,6657351250,5880,5880,5880,5880,0
|
|
20241202,162500,6657351250,5880,5880,5880,5880,0
|
|
20241202,162400,6657351250,5880,5880,5880,5880,0
|
|
20241202,162300,6657351250,5880,5880,5880,5880,0
|
|
20241202,162200,6657351250,5880,5880,5880,5880,0
|
|
20241202,162100,6657351250,5880,5880,5880,5880,0
|
|
20241202,162000,6657351250,5880,5880,5880,5880,0
|
|
20241202,161900,6657351250,5880,5880,5880,5880,0
|
|
20241202,161800,6657351250,5880,5880,5880,5880,0
|
|
20241202,161700,6657351250,5880,5880,5880,5880,0
|
|
20241202,161600,6657351250,5880,5880,5880,5880,0
|
|
20241202,161500,6657351250,5880,5880,5880,5880,0
|
|
20241202,161400,6657351250,5880,5880,5880,5880,0
|
|
20241202,161300,6657351250,5880,5880,5880,5880,0
|
|
20241202,161200,6657351250,5880,5880,5880,5880,0
|
|
20241202,161100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,161000,6657351250,5880,5880,5880,5880,0
|
|
20241202,160900,6657351250,5880,5880,5880,5880,0
|
|
20241202,160800,6657351250,5880,5880,5880,5880,0
|
|
20241202,160700,6657351250,5880,5880,5880,5880,0
|
|
20241202,160600,6657351250,5880,5880,5880,5880,0
|
|
20241202,160500,6657351250,5880,5880,5880,5880,0
|
|
20241202,160400,6657351250,5880,5880,5880,5880,0
|
|
20241202,160300,6657351250,5880,5880,5880,5880,0
|
|
20241202,160200,6657351250,5880,5880,5880,5880,0
|
|
20241202,160100,6657351250,5880,5880,5880,5880,0
|
|
20241202,160000,6657351250,5880,5880,5880,5880,0
|
|
20241202,155900,6657351250,5880,5880,5880,5880,0
|
|
20241202,155800,6657351250,5880,5880,5880,5880,0
|
|
20241202,155700,6657351250,5880,5880,5880,5880,0
|
|
20241202,155600,6657351250,5880,5880,5880,5880,0
|
|
20241202,155500,6657351250,5880,5880,5880,5880,0
|
|
20241202,155400,6657351250,5880,5880,5880,5880,0
|
|
20241202,155300,6657351250,5880,5880,5880,5880,0
|
|
20241202,155200,6657351250,5880,5880,5880,5880,0
|
|
20241202,155100,6657351250,5880,5880,5880,5880,0
|
|
20241202,155000,6657351250,5880,5880,5880,5880,0
|
|
20241202,154900,6657351250,5880,5880,5880,5880,0
|
|
20241202,154800,6657351250,5880,5880,5880,5880,0
|
|
20241202,154700,6657351250,5880,5880,5880,5880,0
|
|
20241202,154600,6657351250,5880,5880,5880,5880,0
|
|
20241202,154500,6657351250,5880,5880,5880,5880,0
|
|
20241202,154400,6657351250,5880,5880,5880,5880,0
|
|
20241202,154300,6657351250,5880,5880,5880,5880,0
|
|
20241202,154200,6657351250,5880,5880,5880,5880,0
|
|
20241202,154100,6657351250,5880,5880,5880,5880,9053
|
|
20241202,154000,6657351250,5880,5880,5880,5880,0
|
|
20241202,153900,6657351250,5880,5880,5880,5880,0
|
|
20241202,153800,6657351250,5880,5880,5880,5880,0
|
|
20241202,153700,6657351250,5880,5880,5880,5880,0
|
|
20241202,153600,6657351250,5880,5880,5880,5880,0
|
|
20241202,153500,6657351250,5880,5880,5880,5880,0
|
|
20241202,153400,6657351250,5880,5880,5880,5880,0
|
|
20241202,153300,6657351250,5880,5880,5880,5880,0
|
|
20241202,153200,6657351250,5880,5880,5880,5880,0
|
|
20241202,153100,6657351250,5880,5880,5880,5880,0
|
|
20241202,153000,6657351250,5880,5880,5880,5880,9053
|
|
20241202,152900,6604119610,5910,5910,5910,5910,0
|
|
20241202,152800,6604119610,5910,5910,5910,5910,0
|
|
20241202,152700,6604119610,5910,5910,5910,5910,0
|
|
20241202,152600,6604119610,5910,5910,5910,5910,0
|
|
20241202,152500,6604119610,5910,5910,5910,5910,0
|
|
20241202,152400,6604119610,5910,5910,5910,5910,0
|
|
20241202,152300,6604119610,5910,5910,5910,5910,0
|
|
20241202,152200,6604119610,5910,5910,5910,5910,0
|
|
20241202,152100,6604119610,5910,5910,5910,5910,0
|
|
20241202,152000,6604119610,5910,5910,5910,5910,0
|
|
20241202,151900,6604119610,5910,5880,5910,5850,11470
|
|
20241202,151800,6536662850,5880,5880,5880,5850,2903
|
|
20241202,151700,6519663620,5890,5860,5890,5830,7760
|
|
20241202,151600,6474112750,5860,5810,5860,5810,5690
|
|
20241202,151500,6440876060,5820,5840,5840,5780,2561
|
|
20241202,151400,6426014090,5830,5790,5830,5770,10954
|
|
20241202,151300,6362353340,5790,5780,5790,5780,1189
|
|
20241202,151200,6355480870,5770,5770,5780,5760,3263
|
|
20241202,151100,6336670950,5780,5780,5780,5770,306
|
|
20241202,151000,6334902280,5780,5780,5780,5760,4088
|
|
20241202,150900,6311337430,5780,5790,5800,5770,7917
|
|
20241202,150800,6265579930,5790,5780,5800,5780,3782
|
|
20241202,150700,6243719800,5800,5800,5800,5790,1603
|
|
20241202,150600,6234433710,5800,5810,5810,5800,211
|
|
20241202,150500,6233209860,5810,5810,5810,5800,238
|
|
20241202,150400,6231827330,5810,5820,5820,5800,71
|
|
20241202,150300,6231414790,5820,5820,5820,5790,526
|
|
20241202,150200,6228362930,5820,5790,5820,5790,321
|
|
20241202,150100,6226498880,5790,5820,5820,5790,981
|
|
20241202,150000,6220815890,5820,5810,5820,5790,3320
|
|
20241202,145900,6201571050,5820,5810,5820,5800,867
|
|
20241202,145800,6196530950,5810,5800,5810,5800,59
|
|
20241202,145700,6196188710,5810,5810,5810,5810,165
|
|
20241202,145600,6195230060,5810,5810,5810,5800,253
|
|
20241202,145500,6193760630,5810,5820,5820,5810,613
|
|
20241202,145400,6190194190,5820,5820,5820,5810,468
|
|
20241202,145300,6187471370,5820,5820,5820,5820,1052
|
|
20241202,145200,6181348730,5820,5800,5820,5800,403
|
|
20241202,145100,6179010030,5820,5800,5820,5800,4
|
|
20241202,145000,6178986770,5820,5820,5820,5820,572
|
|
20241202,144900,6175657730,5820,5800,5820,5790,579
|
|
20241202,144800,6172299520,5800,5800,5800,5790,3342
|
|
20241202,144700,6152915970,5800,5780,5800,5780,389
|
|
20241202,144600,6150664290,5780,5800,5800,5780,9654
|
|
20241202,144500,6094767990,5810,5820,5830,5810,2349
|
|
20241202,144400,6081106390,5820,5810,5820,5810,390
|
|
20241202,144300,6078838890,5810,5810,5810,5800,107
|
|
20241202,144200,6078218260,5800,5800,5810,5790,627
|
|
20241202,144100,6074586690,5810,5800,5810,5790,1787
|
|
20241202,144000,6064232230,5800,5790,5800,5790,4185
|
|
20241202,143900,6039973780,5790,5820,5830,5790,15504
|
|
20241202,143800,5950016780,5830,5840,5840,5830,356
|
|
20241202,143700,5947940270,5860,5840,5860,5820,13738
|
|
20241202,143600,5867926920,5840,5850,5860,5840,3283
|
|
20241202,143500,5848753650,5850,5850,5850,5850,485
|
|
20241202,143400,5845916400,5850,5860,5860,5850,2761
|
|
20241202,143300,5829764400,5850,5860,5860,5850,840
|
|
20241202,143200,5824845540,5870,5870,5870,5860,291
|
|
20241202,143100,5823139370,5860,5870,5870,5860,264
|
|
20241202,143000,5821590210,5850,5860,5870,5850,571
|
|
20241202,142900,5818248920,5850,5850,5860,5850,815
|
|
20241202,142800,5813480890,5850,5850,5850,5840,2966
|
|
20241202,142700,5796144300,5860,5850,5860,5850,2782
|
|
20241202,142600,5779853260,5850,5860,5860,5850,324
|
|
20241202,142500,5777957650,5860,5850,5860,5850,249
|
|
20241202,142400,5776499850,5850,5850,5850,5840,6042
|
|
20241202,142300,5741184250,5860,5870,5870,5850,539
|
|
20241202,142200,5738026730,5870,5870,5870,5850,157
|
|
20241202,142100,5737106770,5850,5880,5880,5850,852
|
|
20241202,142000,5732120160,5880,5870,5880,5860,230
|
|
20241202,141900,5730771420,5880,5880,5880,5850,3108
|
|
20241202,141800,5712570150,5860,5880,5880,5860,473
|
|
20241202,141700,5709794610,5890,5880,5890,5880,6
|
|
20241202,141600,5709759320,5890,5880,5890,5860,5006
|
|
20241202,141500,5680420450,5890,5890,5890,5870,9558
|
|
20241202,141400,5624228230,5890,5890,5890,5890,1818
|
|
20241202,141300,5613520210,5890,5910,5920,5890,315
|
|
20241202,141200,5611660150,5920,5920,5920,5920,0
|
|
20241202,141100,5611660150,5920,5900,5920,5890,1186
|
|
20241202,141000,5604666380,5920,5920,5920,5920,1980
|
|
20241202,140900,5592944780,5920,5910,5920,5890,4837
|
|
20241202,140800,5564401770,5920,5930,5930,5920,3966
|
|
20241202,140700,5540921090,5920,5930,5930,5920,286
|
|
20241202,140600,5539225560,5930,5950,5950,5930,1991
|
|
20241202,140500,5527399690,5950,5950,5950,5950,3373
|
|
20241202,140400,5507330340,5950,5950,5950,5940,356
|
|
20241202,140300,5505214610,5950,5940,5950,5940,375
|
|
20241202,140200,5502983860,5940,5940,5940,5940,125
|
|
20241202,140100,5502241360,5940,5940,5940,5940,10
|
|
20241202,140000,5502181960,5950,5930,5950,5920,1954
|
|
20241202,135900,5490570490,5930,5920,5930,5920,312
|
|
20241202,135800,5488723340,5930,5920,5940,5920,2258
|
|
20241202,135700,5475337050,5930,5940,5950,5930,1354
|
|
20241202,135600,5467306770,5930,5930,5940,5930,7746
|
|
20241202,135500,5421306340,5940,5940,5940,5930,2059
|
|
20241202,135400,5409075930,5930,5930,5930,5930,14
|
|
20241202,135300,5408992910,5930,5940,5940,5930,131
|
|
20241202,135200,5408215180,5930,5930,5930,5930,5
|
|
20241202,135100,5408185530,5930,5940,5940,5930,343
|
|
20241202,135000,5406150640,5950,5940,5950,5940,1983
|
|
20241202,134900,5394370410,5930,5930,5930,5930,30
|
|
20241202,134800,5394192510,5940,5940,5940,5940,90
|
|
20241202,134700,5393657910,5940,5940,5940,5930,277
|
|
20241202,134600,5392013980,5940,5940,5950,5940,322
|
|
20241202,134500,5390101280,5940,5940,5950,5940,2076
|
|
20241202,134400,5377750690,5940,5930,5940,5930,68
|
|
20241202,134300,5377346880,5930,5930,5930,5930,149
|
|
20241202,134200,5376463310,5930,5920,5930,5920,25
|
|
20241202,134100,5376315220,5920,5950,5950,5920,1284
|
|
20241202,134000,5368705070,5940,5940,5950,5940,1919
|
|
20241202,133900,5357289300,5950,5940,5950,5930,799
|
|
20241202,133800,5352550950,5940,5940,5950,5930,5391
|
|
20241202,133700,5320552710,5940,5940,5940,5940,193
|
|
20241202,133600,5319406290,5950,5950,5950,5940,1022
|
|
20241202,133500,5313334420,5950,5940,5950,5940,1903
|
|
20241202,133400,5302013420,5940,5940,5940,5940,1676
|
|
20241202,133300,5292057980,5950,5940,5950,5940,1033
|
|
20241202,133200,5285921010,5940,5950,5950,5940,713
|
|
20241202,133100,5281682780,5950,5940,5950,5940,12112
|
|
20241202,133000,5209737400,5940,5930,5940,5930,8265
|
|
20241202,132900,5160712650,5930,5920,5930,5920,2127
|
|
20241202,132800,5148102390,5920,5900,5920,5900,5810
|
|
20241202,132700,5113740280,5900,5900,5900,5900,760
|
|
20241202,132600,5109256280,5900,5910,5910,5900,190
|
|
20241202,132500,5108134380,5910,5910,5910,5900,2443
|
|
20241202,132400,5093696750,5910,5880,5910,5880,2926
|
|
20241202,132300,5076409860,5900,5900,5910,5890,287
|
|
20241202,132200,5074718160,5910,5920,5920,5910,220
|
|
20241202,132100,5073415960,5920,5920,5920,5920,189
|
|
20241202,132000,5072297080,5930,5910,5930,5890,3723
|
|
20241202,131900,5050247520,5910,5900,5910,5890,243
|
|
20241202,131800,5048813630,5900,5910,5910,5900,579
|
|
20241202,131700,5045392970,5910,5910,5910,5910,4
|
|
20241202,131600,5045369330,5930,5920,5930,5920,1298
|
|
20241202,131500,5037684280,5930,5920,5930,5920,2118
|
|
20241202,131400,5025129600,5920,5920,5920,5920,90
|
|
20241202,131300,5024596800,5920,5920,5920,5920,1
|
|
20241202,131200,5024590880,5910,5920,5920,5910,811
|
|
20241202,131100,5019791250,5920,5920,5920,5920,1148
|
|
20241202,131000,5012995090,5920,5910,5920,5910,2120
|
|
20241202,130900,5000445900,5910,5890,5910,5890,93
|
|
20241202,130800,4999896310,5910,5900,5920,5900,727
|
|
20241202,130700,4995598110,5900,5910,5910,5900,1105
|
|
20241202,130600,4989069760,5910,5910,5910,5910,160
|
|
20241202,130500,4988124160,5910,5900,5910,5900,1934
|
|
20241202,130400,4976699160,5900,5870,5900,5870,4497
|
|
20241202,130300,4950280620,5870,5880,5880,5870,1466
|
|
20241202,130200,4941660640,5880,5900,5900,5880,1003
|
|
20241202,130100,4935759120,5900,5910,5910,5900,269
|
|
20241202,130000,4934169430,5910,5890,5910,5890,1758
|
|
20241202,125900,4923797510,5890,5890,5890,5890,203
|
|
20241202,125800,4922601840,5900,5900,5900,5900,352
|
|
20241202,125700,4920525040,5900,5900,5900,5900,220
|
|
20241202,125600,4919227040,5910,5900,5910,5900,100
|
|
20241202,125500,4918636150,5910,5910,5910,5900,1878
|
|
20241202,125400,4907538820,5880,5890,5910,5880,395
|
|
20241202,125300,4905213470,5880,5890,5910,5880,1204
|
|
20241202,125200,4898123430,5890,5890,5890,5890,13
|
|
20241202,125100,4898046860,5910,5900,5910,5890,2155
|
|
20241202,125000,4885352030,5910,5910,5910,5890,2150
|
|
20241202,124900,4872651530,5910,5910,5910,5900,372
|
|
20241202,124800,4870455030,5910,5900,5910,5900,853
|
|
20241202,124700,4865422320,5900,5880,5900,5870,14047
|
|
20241202,124600,4782803570,5870,5870,5880,5870,261
|
|
20241202,124500,4781271440,5880,5890,5900,5870,2017
|
|
20241202,124400,4769397930,5870,5890,5890,5870,5142
|
|
20241202,124300,4739208610,5900,5870,5900,5870,1272
|
|
20241202,124200,4731739880,5880,5900,5900,5880,4089
|
|
20241202,124100,4707693780,5900,5900,5900,5880,499
|
|
20241202,124000,4704750680,5900,5890,5900,5890,1778
|
|
20241202,123900,4694268330,5890,5890,5890,5890,675
|
|
20241202,123800,4690292580,5890,5890,5900,5890,346
|
|
20241202,123700,4688254620,5890,5890,5890,5880,575
|
|
20241202,123600,4684871500,5900,5900,5900,5880,1084
|
|
20241202,123500,4678491000,5900,5900,5900,5900,2294
|
|
20241202,123400,4664956400,5880,5900,5900,5880,2888
|
|
20241202,123300,4647966110,5900,5900,5900,5900,50
|
|
20241202,123200,4647671110,5900,5880,5900,5880,258
|
|
20241202,123100,4646150690,5880,5890,5890,5880,2791
|
|
20241202,123000,4629732970,5910,5900,5910,5900,1863
|
|
20241202,122900,4618731250,5900,5910,5910,5900,93
|
|
20241202,122800,4618182530,5910,5910,5910,5900,1048
|
|
20241202,122700,4611999310,5920,5910,5920,5910,91
|
|
20241202,122600,4611461490,5910,5880,5920,5880,2260
|
|
20241202,122500,4598153840,5890,5930,5930,5890,11911
|
|
20241202,122400,4527916340,5930,5900,5930,5900,341
|
|
20241202,122300,4525894510,5900,5930,5930,5900,49
|
|
20241202,122200,4525604060,5930,5930,5930,5930,89
|
|
20241202,122100,4525076290,5930,5910,5930,5900,2479
|
|
20241202,122000,4510425230,5930,5930,5940,5930,1711
|
|
20241202,121900,4500263690,5930,5930,5930,5920,3948
|
|
20241202,121800,4476857050,5930,5940,5940,5930,3557
|
|
20241202,121700,4455761720,5930,5940,5940,5930,3420
|
|
20241202,121600,4435469830,5930,5920,5940,5920,1851
|
|
20241202,121500,4424495070,5930,5910,5940,5910,2093
|
|
20241202,121400,4412072150,5910,5900,5910,5900,175
|
|
20241202,121300,4411039640,5900,5900,5900,5900,686
|
|
20241202,121200,4406992240,5900,5900,5920,5900,137
|
|
20241202,121100,4406181920,5900,5920,5920,5900,1479
|
|
20241202,121000,4397453380,5930,5910,5940,5910,2091
|
|
20241202,120900,4385052500,5900,5900,5910,5900,1067
|
|
20241202,120800,4378757190,5900,5900,5900,5890,4267
|
|
20241202,120700,4353619930,5930,5910,5930,5900,188
|
|
20241202,120600,4352507500,5910,5920,5930,5910,178
|
|
20241202,120500,4351454480,5930,5920,5930,5900,5211
|
|
20241202,120400,4320625870,5910,5910,5910,5910,351
|
|
20241202,120300,4318551460,5920,5910,5920,5910,735
|
|
20241202,120200,4314205920,5930,5930,5930,5930,89
|
|
20241202,120100,4313678150,5930,5920,5930,5910,715
|
|
20241202,120000,4309452130,5920,5920,5930,5920,1853
|
|
20241202,115900,4298474060,5920,5930,5930,5920,1314
|
|
20241202,115800,4290692180,5930,5930,5930,5930,0
|
|
20241202,115700,4290692180,5930,5920,5930,5920,97
|
|
20241202,115600,4290117050,5930,5920,5930,5920,1501
|
|
20241202,115500,4281221120,5930,5910,5930,5910,2157
|
|
20241202,115400,4268444340,5910,5910,5910,5910,71
|
|
20241202,115300,4268024730,5920,5910,5920,5910,618
|
|
20241202,115200,4264372210,5920,5910,5920,5910,1631
|
|
20241202,115100,4254730400,5910,5920,5920,5910,370
|
|
20241202,115000,4252543000,5920,5940,5940,5920,2131
|
|
20241202,114900,4239888960,5920,5930,5930,5920,3948
|
|
20241202,114800,4216493110,5930,5930,5940,5930,161
|
|
20241202,114700,4215537080,5940,5930,5940,5930,140
|
|
20241202,114600,4214705990,5940,5930,5940,5920,362
|
|
20241202,114500,4212559420,5950,5920,5950,5920,1980
|
|
20241202,114400,4200791210,5920,5920,5920,5920,6
|
|
20241202,114300,4200755690,5920,5950,5950,5920,139
|
|
20241202,114200,4199929970,5930,5940,5950,5930,9782
|
|
20241202,114100,4141734250,5940,5940,5950,5940,86
|
|
20241202,114000,4141222690,5950,5930,5950,5930,1772
|
|
20241202,113900,4130692520,5930,5930,5930,5930,265
|
|
20241202,113800,4129121070,5930,5930,5930,5930,430
|
|
20241202,113700,4126571170,5920,5920,5920,5920,200
|
|
20241202,113600,4125387170,5920,5920,5920,5920,11
|
|
20241202,113500,4125322050,5940,5920,5950,5920,3735
|
|
20241202,113400,4103120950,5920,5920,5920,5920,25
|
|
20241202,113300,4102972950,5920,5920,5940,5920,962
|
|
20241202,113200,4097275730,5920,5930,5930,5920,684
|
|
20241202,113100,4093220610,5940,5940,5950,5940,1702
|
|
20241202,113000,4083104750,5950,5920,5950,5920,2323
|
|
20241202,112900,4069308640,5920,5930,5930,5920,445
|
|
20241202,112800,4066669800,5930,5930,5950,5930,425
|
|
20241202,112700,4064145450,5930,5930,5940,5930,1057
|
|
20241202,112600,4057874380,5930,5930,5930,5930,44
|
|
20241202,112500,4057613460,5940,5930,5940,5930,2307
|
|
20241202,112400,4043912260,5930,5930,5930,5930,581
|
|
20241202,112300,4040466930,5930,5930,5940,5930,1317
|
|
20241202,112200,4032656230,5930,5920,5930,5920,330
|
|
20241202,112100,4030699550,5920,5940,5940,5920,2072
|
|
20241202,112000,4018402600,5940,5940,5940,5930,2128
|
|
20241202,111900,4005762320,5930,5930,5940,5930,355
|
|
20241202,111800,4003654990,5940,5900,5940,5900,572
|
|
20241202,111700,4000258320,5910,5920,5940,5910,6573
|
|
20241202,111600,3961235010,5930,5930,5930,5930,0
|
|
20241202,111500,3961235010,5930,5910,5930,5900,2441
|
|
20241202,111400,3946801710,5910,5890,5910,5890,473
|
|
20241202,111300,3944013080,5880,5890,5900,5880,3626
|
|
20241202,111200,3922678040,5890,5900,5900,5890,1279
|
|
20241202,111100,3915144560,5910,5920,5920,5890,2898
|
|
20241202,111000,3898074750,5920,5900,5930,5890,2049
|
|
20241202,110900,3885960670,5890,5900,5900,5890,2329
|
|
20241202,110800,3872233850,5910,5900,5910,5890,407
|
|
20241202,110700,3869832860,5900,5900,5910,5900,1477
|
|
20241202,110600,3861118550,5910,5940,5940,5910,1505
|
|
20241202,110500,3852217150,5920,5900,5940,5890,4553
|
|
20241202,110400,3825257840,5900,5920,5920,5900,5060
|
|
20241202,110300,3795355150,5930,5930,5930,5930,174
|
|
20241202,110200,3794323330,5930,5910,5930,5910,1640
|
|
20241202,110100,3784624350,5930,5930,5930,5910,811
|
|
20241202,110000,3779818220,5930,5910,5940,5900,3685
|
|
20241202,105900,3758022360,5910,5920,5920,5910,768
|
|
20241202,105800,3753478920,5920,5920,5930,5920,719
|
|
20241202,105700,3749221540,5930,5940,5940,5930,2462
|
|
20241202,105600,3734618330,5950,5940,5950,5930,1850
|
|
20241202,105500,3723642200,5940,5910,5950,5910,17963
|
|
20241202,105400,3617147140,5910,5910,5920,5910,3888
|
|
20241202,105300,3594163020,5910,5900,5910,5890,3016
|
|
20241202,105200,3576378120,5910,5920,5930,5900,2882
|
|
20241202,105100,3559355980,5920,5940,5940,5900,3617
|
|
20241202,105000,3537993000,5920,5930,5940,5900,15758
|
|
20241202,104900,3444819500,5920,5930,5930,5920,3035
|
|
20241202,104800,3426840230,5930,5920,5930,5920,2624
|
|
20241202,104700,3411279950,5920,5940,5940,5920,4260
|
|
20241202,104600,3386027690,5940,5950,5960,5940,1940
|
|
20241202,104500,3374496650,5970,5950,5970,5930,3473
|
|
20241202,104400,3353808000,5960,5970,5970,5950,2077
|
|
20241202,104300,3341434350,5960,5970,5970,5960,2258
|
|
20241202,104200,3327973500,5970,5950,5970,5950,3225
|
|
20241202,104100,3308738270,5940,5950,5950,5930,4850
|
|
20241202,104000,3279907320,5950,5970,5980,5950,6674
|
|
20241202,103900,3240070370,5970,5970,5980,5960,9189
|
|
20241202,103800,3185193740,5970,5960,5970,5950,8181
|
|
20241202,103700,3136425560,5960,5940,5960,5930,12059
|
|
20241202,103600,3064708820,5940,5930,5940,5920,14846
|
|
20241202,103500,2976579700,5920,5940,5940,5920,6633
|
|
20241202,103400,2937225330,5940,5940,5940,5930,3948
|
|
20241202,103300,2913789820,5940,5930,5940,5930,5831
|
|
20241202,103200,2879202290,5940,5930,5940,5930,4707
|
|
20241202,103100,2851259570,5940,5940,5940,5930,6263
|
|
20241202,103000,2814081310,5940,5950,5960,5940,21945
|
|
20241202,102900,2683544420,5950,5940,5950,5940,5978
|
|
20241202,102800,2648012470,5940,5940,5950,5930,11938
|
|
20241202,102700,2577098310,5950,5910,5950,5910,11839
|
|
20241202,102600,2506821300,5910,5940,5940,5900,15807
|
|
20241202,102500,2413360200,5940,5910,5940,5910,26630
|
|
20241202,102400,2255463410,5900,5870,5920,5840,20676
|
|
20241202,102300,2133590240,5870,5840,5880,5840,1671
|
|
20241202,102200,2123804950,5860,5880,5880,5840,3262
|
|
20241202,102100,2104693550,5880,5880,5890,5870,2483
|
|
20241202,102000,2090092880,5880,5860,5890,5860,7457
|
|
20241202,101900,2046216730,5870,5890,5890,5860,966
|
|
20241202,101800,2040543950,5890,5880,5890,5860,8504
|
|
20241202,101700,1990567420,5890,5900,5910,5890,19875
|
|
20241202,101600,1873341750,5910,5880,5910,5880,14416
|
|
20241202,101500,1788320900,5890,5860,5890,5860,15002
|
|
20241202,101400,1700193780,5850,5850,5860,5850,1164
|
|
20241202,101300,1693378680,5850,5850,5850,5840,8458
|
|
20241202,101200,1643900030,5850,5850,5850,5840,1046
|
|
20241202,101100,1637781800,5850,5850,5850,5840,1446
|
|
20241202,101000,1629325550,5850,5840,5850,5830,9448
|
|
20241202,100900,1574163470,5830,5830,5830,5820,2023
|
|
20241202,100800,1562369430,5830,5830,5830,5820,1927
|
|
20241202,100700,1551147930,5840,5830,5840,5810,7547
|
|
20241202,100600,1507226870,5840,5840,5840,5830,1312
|
|
20241202,100500,1499571720,5840,5820,5840,5820,5884
|
|
20241202,100400,1465268830,5830,5820,5830,5820,1014
|
|
20241202,100300,1459366320,5820,5820,5830,5810,3266
|
|
20241202,100200,1440357250,5820,5820,5830,5810,707
|
|
20241202,100100,1436243450,5820,5810,5830,5810,1789
|
|
20241202,100000,1425830240,5820,5810,5840,5810,3108
|
|
20241202,095900,1407724310,5800,5840,5840,5800,9224
|
|
20241202,095800,1354198070,5850,5810,5850,5800,6367
|
|
20241202,095700,1317033810,5800,5810,5820,5800,607
|
|
20241202,095600,1313505160,5810,5820,5840,5810,619
|
|
20241202,095500,1309901010,5800,5830,5850,5800,2722
|
|
20241202,095400,1294032510,5800,5830,5850,5800,10045
|
|
20241202,095300,1235628670,5830,5840,5860,5830,7737
|
|
20241202,095200,1190441900,5840,5850,5870,5840,6854
|
|
20241202,095100,1150316570,5850,5840,5860,5820,8816
|
|
20241202,095000,1098818620,5840,5820,5850,5800,20774
|
|
20241202,094900,977558400,5820,5800,5830,5790,8327
|
|
20241202,094800,929188520,5800,5790,5820,5770,15565
|
|
20241202,094700,838830250,5790,5750,5810,5750,15781
|
|
20241202,094600,747427600,5750,5730,5750,5730,4775
|
|
20241202,094500,719985850,5740,5750,5760,5720,4136
|
|
20241202,094400,696208680,5750,5730,5760,5720,6417
|
|
20241202,094300,659334270,5740,5710,5740,5680,5398
|
|
20241202,094200,628443060,5720,5700,5730,5660,1870
|
|
20241202,094100,617740300,5680,5710,5710,5680,2999
|
|
20241202,094000,600661580,5710,5700,5720,5670,2811
|
|
20241202,093900,584632310,5700,5690,5700,5690,1000
|
|
20241202,093800,578934310,5690,5690,5690,5690,0
|
|
20241202,093700,578934310,5690,5690,5690,5690,646
|
|
20241202,093600,575258570,5700,5700,5700,5700,0
|
|
20241202,093500,575258570,5700,5670,5700,5670,1727
|
|
20241202,093400,565430800,5680,5680,5680,5680,0
|
|
20241202,093300,565430800,5680,5660,5690,5660,308
|
|
20241202,093200,563686050,5660,5680,5680,5640,7156
|
|
20241202,093100,523272740,5680,5700,5700,5680,3221
|
|
20241202,093000,504923040,5700,5710,5730,5700,5288
|
|
20241202,092900,474671030,5720,5680,5720,5680,716
|
|
20241202,092800,470604110,5690,5730,5730,5690,2056
|
|
20241202,092700,458848300,5700,5720,5730,5700,3558
|
|
20241202,092600,438533050,5710,5720,5730,5680,1302
|
|
20241202,092500,431088870,5730,5670,5730,5670,7936
|
|
20241202,092400,385691980,5630,5700,5700,5630,10061
|
|
20241202,092300,328882210,5690,5660,5690,5660,2685
|
|
20241202,092200,313625450,5670,5670,5680,5660,289
|
|
20241202,092100,311986530,5670,5680,5680,5670,162
|
|
20241202,092000,311067080,5680,5620,5680,5620,2311
|
|
20241202,091900,297997280,5620,5630,5630,5620,1410
|
|
20241202,091800,290069280,5630,5640,5640,5630,100
|
|
20241202,091700,289506270,5630,5630,5630,5630,200
|
|
20241202,091600,288380270,5660,5620,5660,5620,1204
|
|
20241202,091500,281571670,5620,5650,5660,5620,2377
|
|
20241202,091400,268139230,5660,5620,5660,5620,6
|
|
20241202,091300,268105410,5620,5620,5620,5600,2184
|
|
20241202,091200,255854630,5620,5630,5630,5580,2157
|
|
20241202,091100,243770050,5630,5650,5690,5620,5415
|
|
20241202,091000,213204180,5680,5630,5700,5630,4800
|
|
20241202,090900,186009920,5630,5610,5640,5610,554
|
|
20241202,090800,182891350,5610,5610,5640,5610,2087
|
|
20241202,090700,171177650,5630,5580,5630,5580,13420
|
|
20241202,090600,95970510,5590,5600,5610,5590,5758
|
|
20241202,090500,63767330,5610,5650,5650,5610,1643
|
|
20241202,090400,54549910,5620,5650,5660,5620,1021
|
|
20241202,090300,48792180,5650,5650,5670,5640,565
|
|
20241202,090200,45602940,5630,5630,5670,5590,2290
|
|
20241202,090100,32726110,5630,5680,5680,5630,1075
|
|
20241202,090000,26657130,5660,5580,5660,5580,4658
|