673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,200900,4144416490,5970,5970,5970,5970,0
|
|
20241203,200800,4144416490,5970,5970,5970,5970,0
|
|
20241203,200700,4144416490,5970,5970,5970,5970,0
|
|
20241203,200600,4144416490,5970,5970,5970,5970,0
|
|
20241203,200500,4144416490,5970,5970,5970,5970,0
|
|
20241203,200400,4144416490,5970,5970,5970,5970,0
|
|
20241203,200300,4144416490,5970,5970,5970,5970,0
|
|
20241203,200200,4144416490,5970,5970,5970,5970,0
|
|
20241203,200100,4144416490,5970,5970,5970,5970,0
|
|
20241203,200000,4144416490,5970,5970,5970,5970,0
|
|
20241203,195900,4144416490,5970,5970,5970,5970,0
|
|
20241203,195800,4144416490,5970,5970,5970,5970,0
|
|
20241203,195700,4144416490,5970,5970,5970,5970,0
|
|
20241203,195600,4144416490,5970,5970,5970,5970,0
|
|
20241203,195500,4144416490,5970,5970,5970,5970,0
|
|
20241203,195400,4144416490,5970,5970,5970,5970,0
|
|
20241203,195300,4144416490,5970,5970,5970,5970,0
|
|
20241203,195200,4144416490,5970,5970,5970,5970,0
|
|
20241203,195100,4144416490,5970,5970,5970,5970,0
|
|
20241203,195000,4144416490,5970,5970,5970,5970,0
|
|
20241203,194900,4144416490,5970,5970,5970,5970,0
|
|
20241203,194800,4144416490,5970,5970,5970,5970,0
|
|
20241203,194700,4144416490,5970,5970,5970,5970,0
|
|
20241203,194600,4144416490,5970,5970,5970,5970,0
|
|
20241203,194500,4144416490,5970,5970,5970,5970,0
|
|
20241203,194400,4144416490,5970,5970,5970,5970,0
|
|
20241203,194300,4144416490,5970,5970,5970,5970,0
|
|
20241203,194200,4144416490,5970,5970,5970,5970,0
|
|
20241203,194100,4144416490,5970,5970,5970,5970,0
|
|
20241203,194000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,193900,4144416490,5970,5970,5970,5970,0
|
|
20241203,193800,4144416490,5970,5970,5970,5970,0
|
|
20241203,193700,4144416490,5970,5970,5970,5970,0
|
|
20241203,193600,4144416490,5970,5970,5970,5970,0
|
|
20241203,193500,4144416490,5970,5970,5970,5970,0
|
|
20241203,193400,4144416490,5970,5970,5970,5970,0
|
|
20241203,193300,4144416490,5970,5970,5970,5970,0
|
|
20241203,193200,4144416490,5970,5970,5970,5970,0
|
|
20241203,193100,4144416490,5970,5970,5970,5970,0
|
|
20241203,193000,4144416490,5970,5970,5970,5970,0
|
|
20241203,192900,4144416490,5970,5970,5970,5970,0
|
|
20241203,192800,4144416490,5970,5970,5970,5970,0
|
|
20241203,192700,4144416490,5970,5970,5970,5970,0
|
|
20241203,192600,4144416490,5970,5970,5970,5970,0
|
|
20241203,192500,4144416490,5970,5970,5970,5970,0
|
|
20241203,192400,4144416490,5970,5970,5970,5970,0
|
|
20241203,192300,4144416490,5970,5970,5970,5970,0
|
|
20241203,192200,4144416490,5970,5970,5970,5970,0
|
|
20241203,192100,4144416490,5970,5970,5970,5970,0
|
|
20241203,192000,4144416490,5970,5970,5970,5970,0
|
|
20241203,191900,4144416490,5970,5970,5970,5970,0
|
|
20241203,191800,4144416490,5970,5970,5970,5970,0
|
|
20241203,191700,4144416490,5970,5970,5970,5970,0
|
|
20241203,191600,4144416490,5970,5970,5970,5970,0
|
|
20241203,191500,4144416490,5970,5970,5970,5970,0
|
|
20241203,191400,4144416490,5970,5970,5970,5970,0
|
|
20241203,191300,4144416490,5970,5970,5970,5970,0
|
|
20241203,191200,4144416490,5970,5970,5970,5970,0
|
|
20241203,191100,4144416490,5970,5970,5970,5970,0
|
|
20241203,191000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,190900,4144416490,5970,5970,5970,5970,0
|
|
20241203,190800,4144416490,5970,5970,5970,5970,0
|
|
20241203,190700,4144416490,5970,5970,5970,5970,0
|
|
20241203,190600,4144416490,5970,5970,5970,5970,0
|
|
20241203,190500,4144416490,5970,5970,5970,5970,0
|
|
20241203,190400,4144416490,5970,5970,5970,5970,0
|
|
20241203,190300,4144416490,5970,5970,5970,5970,0
|
|
20241203,190200,4144416490,5970,5970,5970,5970,0
|
|
20241203,190100,4144416490,5970,5970,5970,5970,0
|
|
20241203,190000,4144416490,5970,5970,5970,5970,0
|
|
20241203,185900,4144416490,5970,5970,5970,5970,0
|
|
20241203,185800,4144416490,5970,5970,5970,5970,0
|
|
20241203,185700,4144416490,5970,5970,5970,5970,0
|
|
20241203,185600,4144416490,5970,5970,5970,5970,0
|
|
20241203,185500,4144416490,5970,5970,5970,5970,0
|
|
20241203,185400,4144416490,5970,5970,5970,5970,0
|
|
20241203,185300,4144416490,5970,5970,5970,5970,0
|
|
20241203,185200,4144416490,5970,5970,5970,5970,0
|
|
20241203,185100,4144416490,5970,5970,5970,5970,0
|
|
20241203,185000,4144416490,5970,5970,5970,5970,0
|
|
20241203,184900,4144416490,5970,5970,5970,5970,0
|
|
20241203,184800,4144416490,5970,5970,5970,5970,0
|
|
20241203,184700,4144416490,5970,5970,5970,5970,0
|
|
20241203,184600,4144416490,5970,5970,5970,5970,0
|
|
20241203,184500,4144416490,5970,5970,5970,5970,0
|
|
20241203,184400,4144416490,5970,5970,5970,5970,0
|
|
20241203,184300,4144416490,5970,5970,5970,5970,0
|
|
20241203,184200,4144416490,5970,5970,5970,5970,0
|
|
20241203,184100,4144416490,5970,5970,5970,5970,0
|
|
20241203,184000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,183900,4144416490,5970,5970,5970,5970,0
|
|
20241203,183800,4144416490,5970,5970,5970,5970,0
|
|
20241203,183700,4144416490,5970,5970,5970,5970,0
|
|
20241203,183600,4144416490,5970,5970,5970,5970,0
|
|
20241203,183500,4144416490,5970,5970,5970,5970,0
|
|
20241203,183400,4144416490,5970,5970,5970,5970,0
|
|
20241203,183300,4144416490,5970,5970,5970,5970,0
|
|
20241203,183200,4144416490,5970,5970,5970,5970,0
|
|
20241203,183100,4144416490,5970,5970,5970,5970,0
|
|
20241203,183000,4144416490,5970,5970,5970,5970,0
|
|
20241203,182900,4144416490,5970,5970,5970,5970,0
|
|
20241203,182800,4144416490,5970,5970,5970,5970,0
|
|
20241203,182700,4144416490,5970,5970,5970,5970,0
|
|
20241203,182600,4144416490,5970,5970,5970,5970,0
|
|
20241203,182500,4144416490,5970,5970,5970,5970,0
|
|
20241203,182400,4144416490,5970,5970,5970,5970,0
|
|
20241203,182300,4144416490,5970,5970,5970,5970,0
|
|
20241203,182200,4144416490,5970,5970,5970,5970,0
|
|
20241203,182100,4144416490,5970,5970,5970,5970,0
|
|
20241203,182000,4144416490,5970,5970,5970,5970,0
|
|
20241203,181900,4144416490,5970,5970,5970,5970,0
|
|
20241203,181800,4144416490,5970,5970,5970,5970,0
|
|
20241203,181700,4144416490,5970,5970,5970,5970,0
|
|
20241203,181600,4144416490,5970,5970,5970,5970,0
|
|
20241203,181500,4144416490,5970,5970,5970,5970,0
|
|
20241203,181400,4144416490,5970,5970,5970,5970,0
|
|
20241203,181300,4144416490,5970,5970,5970,5970,0
|
|
20241203,181200,4144416490,5970,5970,5970,5970,0
|
|
20241203,181100,4144416490,5970,5970,5970,5970,0
|
|
20241203,181000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,180900,4144416490,5970,5970,5970,5970,0
|
|
20241203,180800,4144416490,5970,5970,5970,5970,0
|
|
20241203,180700,4144416490,5970,5970,5970,5970,0
|
|
20241203,180600,4144416490,5970,5970,5970,5970,0
|
|
20241203,180500,4144416490,5970,5970,5970,5970,0
|
|
20241203,180400,4144416490,5970,5970,5970,5970,0
|
|
20241203,180300,4144416490,5970,5970,5970,5970,0
|
|
20241203,180200,4144416490,5970,5970,5970,5970,0
|
|
20241203,180100,4144416490,5970,5970,5970,5970,0
|
|
20241203,180000,4144416490,5970,5970,5970,5970,0
|
|
20241203,175900,4144416490,5970,5970,5970,5970,0
|
|
20241203,175800,4144416490,5970,5970,5970,5970,0
|
|
20241203,175700,4144416490,5970,5970,5970,5970,0
|
|
20241203,175600,4144416490,5970,5970,5970,5970,0
|
|
20241203,175500,4144416490,5970,5970,5970,5970,0
|
|
20241203,175400,4144416490,5970,5970,5970,5970,0
|
|
20241203,175300,4144416490,5970,5970,5970,5970,0
|
|
20241203,175200,4144416490,5970,5970,5970,5970,0
|
|
20241203,175100,4144416490,5970,5970,5970,5970,0
|
|
20241203,175000,4144416490,5970,5970,5970,5970,0
|
|
20241203,174900,4144416490,5970,5970,5970,5970,0
|
|
20241203,174800,4144416490,5970,5970,5970,5970,0
|
|
20241203,174700,4144416490,5970,5970,5970,5970,0
|
|
20241203,174600,4144416490,5970,5970,5970,5970,0
|
|
20241203,174500,4144416490,5970,5970,5970,5970,0
|
|
20241203,174400,4144416490,5970,5970,5970,5970,0
|
|
20241203,174300,4144416490,5970,5970,5970,5970,0
|
|
20241203,174200,4144416490,5970,5970,5970,5970,0
|
|
20241203,174100,4144416490,5970,5970,5970,5970,0
|
|
20241203,174000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,173900,4144416490,5970,5970,5970,5970,0
|
|
20241203,173800,4144416490,5970,5970,5970,5970,0
|
|
20241203,173700,4144416490,5970,5970,5970,5970,0
|
|
20241203,173600,4144416490,5970,5970,5970,5970,0
|
|
20241203,173500,4144416490,5970,5970,5970,5970,0
|
|
20241203,173400,4144416490,5970,5970,5970,5970,0
|
|
20241203,173300,4144416490,5970,5970,5970,5970,0
|
|
20241203,173200,4144416490,5970,5970,5970,5970,0
|
|
20241203,173100,4144416490,5970,5970,5970,5970,0
|
|
20241203,173000,4144416490,5970,5970,5970,5970,0
|
|
20241203,172900,4144416490,5970,5970,5970,5970,0
|
|
20241203,172800,4144416490,5970,5970,5970,5970,0
|
|
20241203,172700,4144416490,5970,5970,5970,5970,0
|
|
20241203,172600,4144416490,5970,5970,5970,5970,0
|
|
20241203,172500,4144416490,5970,5970,5970,5970,0
|
|
20241203,172400,4144416490,5970,5970,5970,5970,0
|
|
20241203,172300,4144416490,5970,5970,5970,5970,0
|
|
20241203,172200,4144416490,5970,5970,5970,5970,0
|
|
20241203,172100,4144416490,5970,5970,5970,5970,0
|
|
20241203,172000,4144416490,5970,5970,5970,5970,0
|
|
20241203,171900,4144416490,5970,5970,5970,5970,0
|
|
20241203,171800,4144416490,5970,5970,5970,5970,0
|
|
20241203,171700,4144416490,5970,5970,5970,5970,0
|
|
20241203,171600,4144416490,5970,5970,5970,5970,0
|
|
20241203,171500,4144416490,5970,5970,5970,5970,0
|
|
20241203,171400,4144416490,5970,5970,5970,5970,0
|
|
20241203,171300,4144416490,5970,5970,5970,5970,0
|
|
20241203,171200,4144416490,5970,5970,5970,5970,0
|
|
20241203,171100,4144416490,5970,5970,5970,5970,0
|
|
20241203,171000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,170900,4144416490,5970,5970,5970,5970,0
|
|
20241203,170800,4144416490,5970,5970,5970,5970,0
|
|
20241203,170700,4144416490,5970,5970,5970,5970,0
|
|
20241203,170600,4144416490,5970,5970,5970,5970,0
|
|
20241203,170500,4144416490,5970,5970,5970,5970,0
|
|
20241203,170400,4144416490,5970,5970,5970,5970,0
|
|
20241203,170300,4144416490,5970,5970,5970,5970,0
|
|
20241203,170200,4144416490,5970,5970,5970,5970,0
|
|
20241203,170100,4144416490,5970,5970,5970,5970,0
|
|
20241203,170000,4144416490,5970,5970,5970,5970,0
|
|
20241203,165900,4144416490,5970,5970,5970,5970,0
|
|
20241203,165800,4144416490,5970,5970,5970,5970,0
|
|
20241203,165700,4144416490,5970,5970,5970,5970,0
|
|
20241203,165600,4144416490,5970,5970,5970,5970,0
|
|
20241203,165500,4144416490,5970,5970,5970,5970,0
|
|
20241203,165400,4144416490,5970,5970,5970,5970,0
|
|
20241203,165300,4144416490,5970,5970,5970,5970,0
|
|
20241203,165200,4144416490,5970,5970,5970,5970,0
|
|
20241203,165100,4144416490,5970,5970,5970,5970,0
|
|
20241203,165000,4144416490,5970,5970,5970,5970,0
|
|
20241203,164900,4144416490,5970,5970,5970,5970,0
|
|
20241203,164800,4144416490,5970,5970,5970,5970,0
|
|
20241203,164700,4144416490,5970,5970,5970,5970,0
|
|
20241203,164600,4144416490,5970,5970,5970,5970,0
|
|
20241203,164500,4144416490,5970,5970,5970,5970,0
|
|
20241203,164400,4144416490,5970,5970,5970,5970,0
|
|
20241203,164300,4144416490,5970,5970,5970,5970,0
|
|
20241203,164200,4144416490,5970,5970,5970,5970,0
|
|
20241203,164100,4144416490,5970,5970,5970,5970,0
|
|
20241203,164000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,163900,4144416490,5970,5970,5970,5970,0
|
|
20241203,163800,4144416490,5970,5970,5970,5970,0
|
|
20241203,163700,4144416490,5970,5970,5970,5970,0
|
|
20241203,163600,4144416490,5970,5970,5970,5970,0
|
|
20241203,163500,4144416490,5970,5970,5970,5970,0
|
|
20241203,163400,4144416490,5970,5970,5970,5970,0
|
|
20241203,163300,4144416490,5970,5970,5970,5970,0
|
|
20241203,163200,4144416490,5970,5970,5970,5970,0
|
|
20241203,163100,4144416490,5970,5970,5970,5970,0
|
|
20241203,163000,4144416490,5970,5970,5970,5970,0
|
|
20241203,162900,4144416490,5970,5970,5970,5970,0
|
|
20241203,162800,4144416490,5970,5970,5970,5970,0
|
|
20241203,162700,4144416490,5970,5970,5970,5970,0
|
|
20241203,162600,4144416490,5970,5970,5970,5970,0
|
|
20241203,162500,4144416490,5970,5970,5970,5970,0
|
|
20241203,162400,4144416490,5970,5970,5970,5970,0
|
|
20241203,162300,4144416490,5970,5970,5970,5970,0
|
|
20241203,162200,4144416490,5970,5970,5970,5970,0
|
|
20241203,162100,4144416490,5970,5970,5970,5970,0
|
|
20241203,162000,4144416490,5970,5970,5970,5970,0
|
|
20241203,161900,4144416490,5970,5970,5970,5970,0
|
|
20241203,161800,4144416490,5970,5970,5970,5970,0
|
|
20241203,161700,4144416490,5970,5970,5970,5970,0
|
|
20241203,161600,4144416490,5970,5970,5970,5970,0
|
|
20241203,161500,4144416490,5970,5970,5970,5970,0
|
|
20241203,161400,4144416490,5970,5970,5970,5970,0
|
|
20241203,161300,4144416490,5970,5970,5970,5970,0
|
|
20241203,161200,4144416490,5970,5970,5970,5970,0
|
|
20241203,161100,4144416490,5970,5970,5970,5970,0
|
|
20241203,161000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,160900,4144416490,5970,5970,5970,5970,0
|
|
20241203,160800,4144416490,5970,5970,5970,5970,0
|
|
20241203,160700,4144416490,5970,5970,5970,5970,0
|
|
20241203,160600,4144416490,5970,5970,5970,5970,0
|
|
20241203,160500,4144416490,5970,5970,5970,5970,0
|
|
20241203,160400,4144416490,5970,5970,5970,5970,0
|
|
20241203,160300,4144416490,5970,5970,5970,5970,0
|
|
20241203,160200,4144416490,5970,5970,5970,5970,0
|
|
20241203,160100,4144416490,5970,5970,5970,5970,0
|
|
20241203,160000,4144416490,5970,5970,5970,5970,0
|
|
20241203,155900,4144416490,5970,5970,5970,5970,0
|
|
20241203,155800,4144416490,5970,5970,5970,5970,0
|
|
20241203,155700,4144416490,5970,5970,5970,5970,0
|
|
20241203,155600,4144416490,5970,5970,5970,5970,0
|
|
20241203,155500,4144416490,5970,5970,5970,5970,0
|
|
20241203,155400,4144416490,5970,5970,5970,5970,0
|
|
20241203,155300,4144416490,5970,5970,5970,5970,0
|
|
20241203,155200,4144416490,5970,5970,5970,5970,0
|
|
20241203,155100,4144416490,5970,5970,5970,5970,0
|
|
20241203,155000,4144416490,5970,5970,5970,5970,0
|
|
20241203,154900,4144416490,5970,5970,5970,5970,0
|
|
20241203,154800,4144416490,5970,5970,5970,5970,0
|
|
20241203,154700,4144416490,5970,5970,5970,5970,0
|
|
20241203,154600,4144416490,5970,5970,5970,5970,0
|
|
20241203,154500,4144416490,5970,5970,5970,5970,0
|
|
20241203,154400,4144416490,5970,5970,5970,5970,0
|
|
20241203,154300,4144416490,5970,5970,5970,5970,0
|
|
20241203,154200,4144416490,5970,5970,5970,5970,0
|
|
20241203,154100,4144416490,5970,5970,5970,5970,0
|
|
20241203,154000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,153900,4144416490,5970,5970,5970,5970,0
|
|
20241203,153800,4144416490,5970,5970,5970,5970,0
|
|
20241203,153700,4144416490,5970,5970,5970,5970,0
|
|
20241203,153600,4144416490,5970,5970,5970,5970,0
|
|
20241203,153500,4144416490,5970,5970,5970,5970,0
|
|
20241203,153400,4144416490,5970,5970,5970,5970,0
|
|
20241203,153300,4144416490,5970,5970,5970,5970,0
|
|
20241203,153200,4144416490,5970,5970,5970,5970,0
|
|
20241203,153100,4144416490,5970,5970,5970,5970,0
|
|
20241203,153000,4144416490,5970,5970,5970,5970,7580
|
|
20241203,152900,4099163890,5980,5980,5980,5980,0
|
|
20241203,152800,4099163890,5980,5980,5980,5980,0
|
|
20241203,152700,4099163890,5980,5980,5980,5980,0
|
|
20241203,152600,4099163890,5980,5980,5980,5980,0
|
|
20241203,152500,4099163890,5980,5980,5980,5980,0
|
|
20241203,152400,4099163890,5980,5980,5980,5980,0
|
|
20241203,152300,4099163890,5980,5980,5980,5980,0
|
|
20241203,152200,4099163890,5980,5980,5980,5980,0
|
|
20241203,152100,4099163890,5980,5980,5980,5980,0
|
|
20241203,152000,4099163890,5980,5980,5980,5980,0
|
|
20241203,151900,4099163890,5980,5910,5980,5910,6535
|
|
20241203,151800,4060333340,5930,5910,5930,5900,278
|
|
20241203,151700,4058693040,5900,5910,5910,5890,5279
|
|
20241203,151600,4027551200,5930,5910,5930,5910,114
|
|
20241203,151500,4026877180,5940,5930,5940,5900,3238
|
|
20241203,151400,4007684390,5930,5910,5930,5910,20
|
|
20241203,151300,4007566130,5940,5910,5940,5890,1229
|
|
20241203,151200,4000301120,5910,5910,5910,5900,3342
|
|
20241203,151100,3980564500,5910,5900,5910,5900,286
|
|
20241203,151000,3978876770,5910,5910,5910,5890,1807
|
|
20241203,150900,3968220420,5910,5900,5910,5900,1285
|
|
20241203,150800,3960638900,5900,5910,5910,5900,374
|
|
20241203,150700,3958431820,5900,5910,5910,5900,4197
|
|
20241203,150600,3933668510,5910,5920,5920,5900,1710
|
|
20241203,150500,3923552100,5950,5910,5950,5910,892
|
|
20241203,150400,3918260810,5910,5910,5920,5900,1393
|
|
20241203,150300,3910040990,5920,5920,5930,5920,121
|
|
20241203,150200,3909324660,5910,5930,5930,5910,511
|
|
20241203,150100,3906304630,5910,5930,5930,5910,624
|
|
20241203,150000,3902604330,5920,5920,5920,5910,3248
|
|
20241203,145900,3883376370,5890,5930,5930,5890,10855
|
|
20241203,145800,3819318500,5910,5910,5910,5900,3165
|
|
20241203,145700,3800638990,5900,5920,5920,5900,7005
|
|
20241203,145600,3759227460,5930,5940,5940,5930,160
|
|
20241203,145500,3758278650,5930,5940,5940,5930,1660
|
|
20241203,145400,3748425660,5940,5940,5960,5940,762
|
|
20241203,145300,3743899360,5940,5940,5940,5940,301
|
|
20241203,145200,3742111420,5960,5960,5960,5960,25
|
|
20241203,145100,3741962420,5960,5950,5960,5950,896
|
|
20241203,145000,3736631180,5940,5940,5940,5940,1973
|
|
20241203,144900,3724911560,5940,5940,5940,5940,6
|
|
20241203,144800,3724875920,5940,5940,5940,5940,0
|
|
20241203,144700,3724875920,5940,5940,5940,5940,0
|
|
20241203,144600,3724875920,5940,5940,5940,5940,222
|
|
20241203,144500,3723557240,5940,5920,5940,5910,2773
|
|
20241203,144400,3707146070,5930,5930,5930,5930,0
|
|
20241203,144300,3707146070,5930,5930,5930,5930,0
|
|
20241203,144200,3707146070,5930,5930,5930,5930,1
|
|
20241203,144100,3707140140,5930,5920,5930,5910,547
|
|
20241203,144000,3703904710,5930,5930,5930,5910,773
|
|
20241203,143900,3699321580,5910,5920,5930,5910,3273
|
|
20241203,143800,3679951880,5940,5920,5940,5910,1490
|
|
20241203,143700,3671134040,5920,5920,5920,5910,673
|
|
20241203,143600,3667149900,5920,5940,5940,5920,429
|
|
20241203,143500,3664605640,5940,5930,5940,5920,1017
|
|
20241203,143400,3658573840,5930,5930,5930,5930,111
|
|
20241203,143300,3657915610,5920,5940,5940,5910,211
|
|
20241203,143200,3656666440,5910,5940,5940,5910,1074
|
|
20241203,143100,3650305760,5940,5940,5940,5930,1038
|
|
20241203,143000,3644140290,5940,5930,5940,5920,899
|
|
20241203,142900,3638803820,5930,5920,5930,5920,6039
|
|
20241203,142800,3603045890,5930,5940,5940,5920,5244
|
|
20241203,142700,3571925650,5940,5950,5950,5940,447
|
|
20241203,142600,3569270370,5950,5960,5960,5950,1019
|
|
20241203,142500,3563207150,5960,5960,5960,5940,1600
|
|
20241203,142400,3553673990,5940,5940,5940,5940,661
|
|
20241203,142300,3549747650,5960,5940,5960,5940,504
|
|
20241203,142200,3546753850,5960,5940,5960,5940,656
|
|
20241203,142100,3542857170,5960,5960,5960,5930,380
|
|
20241203,142000,3540598410,5960,5960,5960,5930,681
|
|
20241203,141900,3536540130,5960,5960,5980,5930,8464
|
|
20241203,141800,3486227450,5960,5970,5980,5960,2931
|
|
20241203,141700,3468754220,5970,5970,5970,5970,24
|
|
20241203,141600,3468610940,5970,5980,5990,5970,436
|
|
20241203,141500,3466004630,5980,5980,5980,5960,2297
|
|
20241203,141400,3452286690,5970,5970,5970,5970,6
|
|
20241203,141300,3452250870,5980,5980,5980,5980,0
|
|
20241203,141200,3452250870,5980,5980,5980,5960,65
|
|
20241203,141100,3451863430,5950,5980,5980,5950,234
|
|
20241203,141000,3450471070,5950,5970,5990,5950,2635
|
|
20241203,140900,3434728010,5960,5970,5970,5960,234
|
|
20241203,140800,3433333360,5960,5980,5980,5960,321
|
|
20241203,140700,3431418500,5980,5960,5980,5960,508
|
|
20241203,140600,3428380800,5990,5990,5990,5990,125
|
|
20241203,140500,3427632050,5990,5980,6000,5980,2010
|
|
20241203,140400,3415577300,5950,5990,5990,5950,7031
|
|
20241203,140300,3373639890,5980,5990,5990,5980,373
|
|
20241203,140200,3371408160,6010,6010,6010,6010,0
|
|
20241203,140100,3371408160,6010,6010,6010,6000,536
|
|
20241203,140000,3368186900,6010,6010,6020,5990,2278
|
|
20241203,135900,3354496560,5990,5990,6010,5980,191
|
|
20241203,135800,3353353690,5980,5990,5990,5980,1480
|
|
20241203,135700,3344488500,6010,6020,6030,6010,572
|
|
20241203,135600,3341044110,6020,6020,6020,6020,200
|
|
20241203,135500,3339840110,6020,5980,6030,5970,2426
|
|
20241203,135400,3325293070,5970,5980,5980,5970,2754
|
|
20241203,135300,3308824230,5980,6010,6010,5980,4073
|
|
20241203,135200,3284398090,6000,6020,6020,6000,3115
|
|
20241203,135100,3265689130,6040,6030,6040,6030,86
|
|
20241203,135000,3265169880,6030,6030,6040,6020,2239
|
|
20241203,134900,3251665150,6030,6030,6030,6030,0
|
|
20241203,134800,3251665150,6030,6030,6030,6030,100
|
|
20241203,134700,3251062150,6030,6030,6030,6030,20
|
|
20241203,134600,3250941550,6040,6040,6040,6040,281
|
|
20241203,134500,3249244310,6040,6020,6040,6010,3310
|
|
20241203,134400,3229312430,6010,6010,6010,6010,148
|
|
20241203,134300,3228422950,6010,6010,6010,6010,49
|
|
20241203,134200,3228128460,6020,6030,6030,6020,1257
|
|
20241203,134100,3220561310,6020,6030,6050,6020,256
|
|
20241203,134000,3219015040,6050,6020,6050,6020,2036
|
|
20241203,133900,3206713030,6020,6020,6020,6020,76
|
|
20241203,133800,3206255510,6020,6040,6040,6020,31
|
|
20241203,133700,3206068750,6010,6020,6030,6010,480
|
|
20241203,133600,3203179120,6030,6040,6050,6030,167
|
|
20241203,133500,3202170390,6040,6040,6050,6040,2764
|
|
20241203,133400,3185460970,6040,6010,6040,6010,425
|
|
20241203,133300,3182906510,6010,6010,6010,6010,3014
|
|
20241203,133200,3164792370,6010,6000,6010,6000,550
|
|
20241203,133100,3161487070,6020,6050,6050,6010,3226
|
|
20241203,133000,3142063960,6050,6030,6050,6030,2536
|
|
20241203,132900,3126746410,6030,6030,6030,6030,0
|
|
20241203,132800,3126746410,6030,6020,6030,6020,539
|
|
20241203,132700,3123501620,6030,6020,6030,6020,105
|
|
20241203,132600,3122868520,6050,6020,6050,6020,1932
|
|
20241203,132500,3111194140,6050,6020,6050,6020,4377
|
|
20241203,132400,3084748090,6020,6020,6020,6000,1493
|
|
20241203,132300,3075768280,6020,6020,6030,6020,975
|
|
20241203,132200,3069889690,6030,6040,6040,6030,2601
|
|
20241203,132100,3054197970,6040,6040,6040,6040,14934
|
|
20241203,132000,2963996610,6040,6010,6040,6010,32040
|
|
20241203,131900,2770930660,6010,6010,6010,6010,0
|
|
20241203,131800,2770930660,6010,6010,6020,6010,1312
|
|
20241203,131700,2763045520,6020,6010,6020,6010,3321
|
|
20241203,131600,2743084560,6010,6010,6010,6010,490
|
|
20241203,131500,2740139660,6010,6010,6010,6010,2097
|
|
20241203,131400,2727536690,6010,6000,6010,6000,10
|
|
20241203,131300,2727476620,6000,6000,6010,6000,2104
|
|
20241203,131200,2714852530,6000,6000,6000,6000,0
|
|
20241203,131100,2714852530,6000,6000,6000,6000,16
|
|
20241203,131000,2714756530,6010,6010,6010,6000,2388
|
|
20241203,130900,2700406700,6000,6000,6000,5990,5604
|
|
20241203,130800,2666783030,5980,6000,6000,5980,98
|
|
20241203,130700,2666195230,6010,6010,6010,6010,723
|
|
20241203,130600,2661850000,6010,6010,6010,6010,82
|
|
20241203,130500,2661357180,6010,6000,6010,6000,2093
|
|
20241203,130400,2648791860,6000,6000,6000,6000,0
|
|
20241203,130300,2648791860,6000,6000,6000,6000,1
|
|
20241203,130200,2648785860,5980,5980,5980,5980,300
|
|
20241203,130100,2646991860,5980,6010,6010,5980,485
|
|
20241203,130000,2644077220,6010,6000,6010,5990,1936
|
|
20241203,125900,2632459780,5980,5980,5980,5980,4
|
|
20241203,125800,2632435860,5970,5980,6000,5970,201
|
|
20241203,125700,2631230120,5970,5970,5970,5970,5
|
|
20241203,125600,2631200270,5980,5980,5980,5980,21
|
|
20241203,125500,2631074690,6010,5990,6010,5980,2188
|
|
20241203,125400,2617937910,5990,5980,5990,5980,25
|
|
20241203,125300,2617788400,5980,5990,5990,5980,25
|
|
20241203,125200,2617638700,6000,6000,6000,6000,550
|
|
20241203,125100,2614338700,6000,6000,6000,6000,93
|
|
20241203,125000,2613780700,6000,5970,6010,5970,2193
|
|
20241203,124900,2600625830,5960,5970,5970,5960,1124
|
|
20241203,124800,2593917260,5970,5980,5980,5970,671
|
|
20241203,124700,2589911320,6000,6000,6000,6000,0
|
|
20241203,124600,2589911320,6000,6010,6010,6000,387
|
|
20241203,124500,2587589090,6010,5970,6010,5970,3892
|
|
20241203,124400,2564293820,5980,5980,5980,5980,2
|
|
20241203,124300,2564281860,5980,5980,5980,5980,1
|
|
20241203,124200,2564275880,5980,5990,5990,5980,1605
|
|
20241203,124100,2554677930,5990,5990,5990,5990,60
|
|
20241203,124000,2554318530,6010,6000,6010,5980,3017
|
|
20241203,123900,2536210520,5990,5980,5990,5980,35
|
|
20241203,123800,2536000980,5980,6000,6000,5980,210
|
|
20241203,123700,2534744970,6010,6010,6010,6010,1
|
|
20241203,123600,2534738960,6000,6010,6010,6000,92
|
|
20241203,123500,2534186100,6010,5990,6010,5990,2028
|
|
20241203,123400,2522009280,5980,5980,5980,5980,33
|
|
20241203,123300,2521811940,5990,6000,6000,5990,193
|
|
20241203,123200,2520655810,6000,6000,6000,6000,2
|
|
20241203,123100,2520643810,6010,6010,6010,6010,308
|
|
20241203,123000,2518792730,6010,6000,6010,6000,2072
|
|
20241203,122900,2506340430,6000,6000,6000,6000,1
|
|
20241203,122800,2506334430,5980,5980,5980,5980,0
|
|
20241203,122700,2506334430,5980,6010,6010,5980,2504
|
|
20241203,122600,2491285790,6010,6010,6010,6010,0
|
|
20241203,122500,2491285790,6010,6000,6010,5980,2040
|
|
20241203,122400,2479030860,6000,5990,6000,5980,52
|
|
20241203,122300,2478719800,6000,6000,6000,6000,1
|
|
20241203,122200,2478713800,6000,6000,6000,6000,111
|
|
20241203,122100,2478047800,5980,6010,6010,5980,86
|
|
20241203,122000,2477530970,6010,5980,6010,5970,1918
|
|
20241203,121900,2466018950,5980,5980,5980,5970,854
|
|
20241203,121800,2460919750,5980,5980,5980,5980,486
|
|
20241203,121700,2458013470,5980,5980,5980,5980,162
|
|
20241203,121600,2457044710,5980,6010,6010,5980,457
|
|
20241203,121500,2454302630,6010,6000,6010,5990,2024
|
|
20241203,121400,2442151970,6000,6000,6000,6000,1
|
|
20241203,121300,2442145970,5990,5990,5990,5990,1
|
|
20241203,121200,2442139980,5990,6010,6010,5990,459
|
|
20241203,121100,2439390490,6010,6010,6010,6010,0
|
|
20241203,121000,2439390490,6010,5990,6010,5990,2066
|
|
20241203,120900,2426976780,5980,5980,5980,5980,0
|
|
20241203,120800,2426976780,5980,5980,5980,5980,1103
|
|
20241203,120700,2420380840,5980,5980,5980,5980,110
|
|
20241203,120600,2419723040,5980,6010,6010,5980,277
|
|
20241203,120500,2418058650,6010,5980,6010,5980,1856
|
|
20241203,120400,2406933940,5970,5980,5980,5970,2737
|
|
20241203,120300,2390568670,5980,5980,5980,5980,160
|
|
20241203,120200,2389611870,5990,6000,6000,5980,236
|
|
20241203,120100,2388196850,6010,6010,6020,6010,5406
|
|
20241203,120000,2355703530,6010,5990,6010,5990,1849
|
|
20241203,115900,2344598340,5980,5970,5980,5970,549
|
|
20241203,115800,2341320320,5970,5970,5970,5970,0
|
|
20241203,115700,2341320320,5970,5980,5980,5970,60
|
|
20241203,115600,2340961720,5970,6010,6010,5970,169
|
|
20241203,115500,2339951190,6010,5990,6010,5990,3038
|
|
20241203,115400,2321722530,5980,5980,5980,5980,14
|
|
20241203,115300,2321638810,5970,5980,5980,5970,193
|
|
20241203,115200,2320486300,5980,5980,5980,5980,383
|
|
20241203,115100,2318195960,5990,6010,6010,5990,683
|
|
20241203,115000,2314101690,6010,6000,6010,5990,3854
|
|
20241203,114900,2290966510,6000,6000,6000,6000,0
|
|
20241203,114800,2290966510,6000,6000,6000,6000,3
|
|
20241203,114700,2290948510,6000,5990,6000,5990,36
|
|
20241203,114600,2290732520,6000,6000,6000,6000,439
|
|
20241203,114500,2288098520,6000,5990,6000,5980,3203
|
|
20241203,114400,2268896560,5990,5980,5990,5980,25
|
|
20241203,114300,2268747040,5980,5970,5980,5970,43
|
|
20241203,114200,2268490300,5980,5990,5990,5980,104
|
|
20241203,114100,2267868330,5980,5990,5990,5980,279
|
|
20241203,114000,2266199700,5990,5980,6000,5970,1934
|
|
20241203,113900,2254613680,5980,5970,5980,5970,18
|
|
20241203,113800,2254506210,5980,5970,5980,5970,396
|
|
20241203,113700,2252142080,5980,5980,5980,5980,200
|
|
20241203,113600,2250946080,5990,5990,5990,5990,252
|
|
20241203,113500,2249436600,5990,5980,5990,5970,1767
|
|
20241203,113400,2238858360,5980,5980,5980,5980,10
|
|
20241203,113300,2238798560,5990,5990,5990,5990,0
|
|
20241203,113200,2238798560,5990,5990,5990,5990,1
|
|
20241203,113100,2238792570,5990,6000,6000,5990,694
|
|
20241203,113000,2234628670,6000,5990,6000,5980,4885
|
|
20241203,112900,2205393840,5980,5970,5980,5970,496
|
|
20241203,112800,2202429720,5970,5990,5990,5970,1343
|
|
20241203,112700,2194401810,6000,5990,6000,5990,425
|
|
20241203,112600,2191856040,5990,6010,6010,5990,1408
|
|
20241203,112500,2183413900,6010,6000,6010,6000,3416
|
|
20241203,112400,2162907940,6000,6000,6000,5980,6
|
|
20241203,112300,2162871960,5980,5980,5980,5980,412
|
|
20241203,112200,2160408200,5980,6000,6000,5980,212
|
|
20241203,112100,2159136990,5980,6000,6000,5980,318
|
|
20241203,112000,2157229030,6000,6000,6010,5990,1671
|
|
20241203,111900,2147201810,5980,5990,6000,5980,395
|
|
20241203,111800,2144837180,5990,5990,5990,5990,15
|
|
20241203,111700,2144747330,5990,5990,5990,5990,161
|
|
20241203,111600,2143782940,5980,6010,6010,5980,754
|
|
20241203,111500,2139256780,6010,5980,6010,5980,6692
|
|
20241203,111400,2099114450,5970,5970,5970,5970,24
|
|
20241203,111300,2098971170,5960,5960,5960,5960,0
|
|
20241203,111200,2098971170,5960,5960,5960,5960,50
|
|
20241203,111100,2098673170,5960,6000,6000,5960,33
|
|
20241203,111000,2098475250,6000,5970,6000,5970,2032
|
|
20241203,110900,2086311360,5980,5980,5980,5980,0
|
|
20241203,110800,2086311360,5980,5960,5980,5950,1502
|
|
20241203,110700,2077372100,5960,5960,5960,5960,60
|
|
20241203,110600,2077014500,5950,5980,5980,5950,513
|
|
20241203,110500,2073953790,5950,5960,5980,5950,2178
|
|
20241203,110400,2060949550,5950,5960,5960,5950,164
|
|
20241203,110300,2059972610,5960,5970,5970,5960,796
|
|
20241203,110200,2055227440,5970,5970,5970,5970,1
|
|
20241203,110100,2055221470,5970,5970,5970,5960,1251
|
|
20241203,110000,2047758000,5970,5960,5980,5950,1460
|
|
20241203,105900,2039030060,5950,5960,5960,5950,395
|
|
20241203,105800,2036678800,5960,5960,5960,5960,1
|
|
20241203,105700,2036672840,5980,5980,5980,5980,0
|
|
20241203,105600,2036672840,5980,5980,5980,5980,17
|
|
20241203,105500,2036571180,5980,5980,5980,5970,1941
|
|
20241203,105400,2024964230,5950,5970,5970,5950,8535
|
|
20241203,105300,1974089630,5980,5990,5990,5980,225
|
|
20241203,105200,1972743790,5990,5990,5990,5980,612
|
|
20241203,105100,1969083850,6000,6000,6000,6000,251
|
|
20241203,105000,1967577850,6000,6000,6000,5980,1753
|
|
20241203,104900,1957061620,6000,6000,6000,6000,32
|
|
20241203,104800,1956869620,5980,5980,5980,5980,245
|
|
20241203,104700,1955404520,5980,5990,5990,5980,649
|
|
20241203,104600,1951522530,5990,6000,6000,5990,2491
|
|
20241203,104500,1936598550,6000,5980,6000,5980,1833
|
|
20241203,104400,1925614080,5980,6000,6000,5980,884
|
|
20241203,104300,1920315240,5990,6000,6000,5990,201
|
|
20241203,104200,1919111240,5990,6000,6000,5980,930
|
|
20241203,104100,1913544350,5990,6000,6000,5990,347
|
|
20241203,104000,1911463770,6000,6000,6010,5990,1892
|
|
20241203,103900,1900109130,6000,6000,6000,5990,90
|
|
20241203,103800,1899569140,6000,6000,6000,6000,767
|
|
20241203,103700,1894967140,6000,6000,6010,6000,268
|
|
20241203,103600,1893359110,6010,6000,6010,6000,848
|
|
20241203,103500,1888267280,6000,6000,6010,5990,1924
|
|
20241203,103400,1876712590,6000,6000,6000,5990,317
|
|
20241203,103300,1874810790,6000,6000,6000,6000,284
|
|
20241203,103200,1873106790,6000,6000,6000,6000,288
|
|
20241203,103100,1871378790,6010,6000,6010,6000,760
|
|
20241203,103000,1866811230,6010,6000,6010,5980,1818
|
|
20241203,102900,1855896350,6000,6000,6000,5980,800
|
|
20241203,102800,1851098950,6000,6000,6010,5980,678
|
|
20241203,102700,1847039060,6000,6000,6000,6000,728
|
|
20241203,102600,1842671060,6010,6010,6010,6010,21
|
|
20241203,102500,1842544850,6010,6000,6010,5990,2448
|
|
20241203,102400,1827858960,6000,6000,6000,5990,71
|
|
20241203,102300,1827433200,6000,6000,6000,6000,208
|
|
20241203,102200,1826185200,6000,6000,6020,6000,4025
|
|
20241203,102100,1802033970,6000,6030,6030,6000,2571
|
|
20241203,102000,1786598250,6030,6000,6030,6000,17915
|
|
20241203,101900,1678877840,5990,5990,5990,5990,76
|
|
20241203,101800,1678422600,5990,5990,6000,5990,1346
|
|
20241203,101700,1670356270,5980,5980,5980,5960,1286
|
|
20241203,101600,1662685580,5980,6010,6010,5950,824
|
|
20241203,101500,1657742430,6010,5940,6010,5930,23004
|
|
20241203,101400,1519922000,5940,5960,5960,5930,539
|
|
20241203,101300,1516725310,5930,5950,5960,5930,569
|
|
20241203,101200,1513344940,5960,5960,5960,5960,1
|
|
20241203,101100,1513338980,5940,5970,5970,5940,126
|
|
20241203,101000,1512586940,5970,5920,5970,5920,1885
|
|
20241203,100900,1501345780,5910,5910,5940,5910,518
|
|
20241203,100800,1498284370,5910,5940,5960,5910,5572
|
|
20241203,100700,1465293880,5960,5960,5960,5960,2
|
|
20241203,100600,1465281960,5970,5970,5970,5970,531
|
|
20241203,100500,1462111890,5970,5920,5970,5920,1993
|
|
20241203,100400,1450241440,5950,5960,5960,5930,11148
|
|
20241203,100300,1384007710,5960,5960,5970,5960,499
|
|
20241203,100200,1381033640,5950,5960,5960,5950,1372
|
|
20241203,100100,1372861530,5980,5970,5980,5950,1883
|
|
20241203,100000,1361604360,5970,5970,5980,5960,1659
|
|
20241203,095900,1351697940,5950,5960,5960,5940,914
|
|
20241203,095800,1346263470,5950,5950,5950,5940,769
|
|
20241203,095700,1341694960,5950,5950,5950,5950,798
|
|
20241203,095600,1336946860,5950,5970,5970,5950,4527
|
|
20241203,095500,1309979330,5970,5960,5970,5950,2987
|
|
20241203,095400,1292177100,5950,5960,5960,5950,297
|
|
20241203,095300,1290408550,5960,5960,5960,5960,5375
|
|
20241203,095200,1258373550,5970,5980,5980,5970,1653
|
|
20241203,095100,1248504730,5990,6000,6000,5970,2875
|
|
20241203,095000,1231320940,6000,5960,6000,5960,4121
|
|
20241203,094900,1206675930,5970,5970,5980,5970,1110
|
|
20241203,094800,1200049120,5990,5980,5990,5960,2501
|
|
20241203,094700,1185107820,5990,6000,6000,5990,1702
|
|
20241203,094600,1174912780,6000,5990,6010,5980,4741
|
|
20241203,094500,1146447240,5990,5970,5990,5960,2375
|
|
20241203,094400,1132237750,5970,5990,5990,5970,939
|
|
20241203,094300,1126624110,5990,5980,5990,5980,22
|
|
20241203,094200,1126492410,5990,5990,6000,5980,1533
|
|
20241203,094100,1117308160,6000,6020,6020,5990,5931
|
|
20241203,094000,1081685760,6010,6000,6030,5990,24338
|
|
20241203,093900,935470080,6000,5960,6000,5960,25974
|
|
20241203,093800,780145550,5960,5960,5960,5950,6736
|
|
20241203,093700,740047910,5950,5950,5950,5940,659
|
|
20241203,093600,736128140,5950,5960,5960,5920,1453
|
|
20241203,093500,727503500,5960,5960,5960,5950,1470
|
|
20241203,093400,718746300,5960,5950,5960,5910,2346
|
|
20241203,093300,704854680,5950,5920,5950,5920,409
|
|
20241203,093200,702424350,5910,5960,5960,5910,1985
|
|
20241203,093100,690675380,5960,5920,5960,5900,2433
|
|
20241203,093000,676251190,5920,5900,5920,5900,2671
|
|
20241203,092900,660467490,5900,5910,5910,5890,4317
|
|
20241203,092800,634986150,5920,5930,5960,5920,3985
|
|
20241203,092700,611375020,5940,5950,5950,5930,4276
|
|
20241203,092600,585984410,5950,5970,5980,5950,9181
|
|
20241203,092500,531226310,5970,5970,5970,5950,3045
|
|
20241203,092400,513052820,5950,5930,5970,5930,1929
|
|
20241203,092300,501551280,5930,5950,5950,5930,2334
|
|
20241203,092200,487689830,5950,5940,5980,5940,3345
|
|
20241203,092100,467744040,5940,5980,5980,5940,6397
|
|
20241203,092000,429622700,5980,5970,5990,5950,4476
|
|
20241203,091900,402880480,5970,5950,5970,5950,6211
|
|
20241203,091800,365852640,5950,5920,5950,5910,1207
|
|
20241203,091700,358696040,5920,5930,5930,5910,1428
|
|
20241203,091600,350238090,5930,5930,5940,5900,4547
|
|
20241203,091500,323290200,5930,5890,5980,5880,14521
|
|
20241203,091400,237278550,5910,5860,5910,5860,1722
|
|
20241203,091300,227122770,5850,5870,5870,5850,3387
|
|
20241203,091200,207263420,5860,5870,5870,5860,508
|
|
20241203,091100,204286010,5860,5910,5910,5850,1040
|
|
20241203,091000,198187250,5890,5840,5910,5840,2720
|
|
20241203,090900,182176440,5840,5870,5870,5840,1089
|
|
20241203,090800,175810280,5850,5890,5890,5850,3352
|
|
20241203,090700,156161210,5890,5890,5890,5860,889
|
|
20241203,090600,150943100,5890,5890,5890,5880,106
|
|
20241203,090500,150319700,5890,5860,5890,5860,1473
|
|
20241203,090400,141652340,5830,5840,5860,5830,1199
|
|
20241203,090300,134653370,5860,5880,5890,5830,6142
|
|
20241203,090200,98670570,5890,5870,5890,5860,4768
|
|
20241203,090100,70671400,5870,5810,5870,5800,2219
|
|
20241203,090000,57747690,5800,5830,5840,5800,9762
|