633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,192900,2685991430,5940,5940,5940,5940,0
|
|
20241213,192800,2685991430,5940,5940,5940,5940,0
|
|
20241213,192700,2685991430,5940,5940,5940,5940,0
|
|
20241213,192600,2685991430,5940,5940,5940,5940,0
|
|
20241213,192500,2685991430,5940,5940,5940,5940,0
|
|
20241213,192400,2685991430,5940,5940,5940,5940,0
|
|
20241213,192300,2685991430,5940,5940,5940,5940,0
|
|
20241213,192200,2685991430,5940,5940,5940,5940,0
|
|
20241213,192100,2685991430,5940,5940,5940,5940,0
|
|
20241213,192000,2685991430,5940,5940,5940,5940,0
|
|
20241213,191900,2685991430,5940,5940,5940,5940,0
|
|
20241213,191800,2685991430,5940,5940,5940,5940,0
|
|
20241213,191700,2685991430,5940,5940,5940,5940,0
|
|
20241213,191600,2685991430,5940,5940,5940,5940,0
|
|
20241213,191500,2685991430,5940,5940,5940,5940,0
|
|
20241213,191400,2685991430,5940,5940,5940,5940,0
|
|
20241213,191300,2685991430,5940,5940,5940,5940,0
|
|
20241213,191200,2685991430,5940,5940,5940,5940,0
|
|
20241213,191100,2685991430,5940,5940,5940,5940,0
|
|
20241213,191000,2685991430,5940,5940,5940,5940,0
|
|
20241213,190900,2685991430,5940,5940,5940,5940,0
|
|
20241213,190800,2685991430,5940,5940,5940,5940,0
|
|
20241213,190700,2685991430,5940,5940,5940,5940,0
|
|
20241213,190600,2685991430,5940,5940,5940,5940,0
|
|
20241213,190500,2685991430,5940,5940,5940,5940,0
|
|
20241213,190400,2685991430,5940,5940,5940,5940,0
|
|
20241213,190300,2685991430,5940,5940,5940,5940,0
|
|
20241213,190200,2685991430,5940,5940,5940,5940,0
|
|
20241213,190100,2685991430,5940,5940,5940,5940,0
|
|
20241213,190000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,185900,2685991430,5940,5940,5940,5940,0
|
|
20241213,185800,2685991430,5940,5940,5940,5940,0
|
|
20241213,185700,2685991430,5940,5940,5940,5940,0
|
|
20241213,185600,2685991430,5940,5940,5940,5940,0
|
|
20241213,185500,2685991430,5940,5940,5940,5940,0
|
|
20241213,185400,2685991430,5940,5940,5940,5940,0
|
|
20241213,185300,2685991430,5940,5940,5940,5940,0
|
|
20241213,185200,2685991430,5940,5940,5940,5940,0
|
|
20241213,185100,2685991430,5940,5940,5940,5940,0
|
|
20241213,185000,2685991430,5940,5940,5940,5940,0
|
|
20241213,184900,2685991430,5940,5940,5940,5940,0
|
|
20241213,184800,2685991430,5940,5940,5940,5940,0
|
|
20241213,184700,2685991430,5940,5940,5940,5940,0
|
|
20241213,184600,2685991430,5940,5940,5940,5940,0
|
|
20241213,184500,2685991430,5940,5940,5940,5940,0
|
|
20241213,184400,2685991430,5940,5940,5940,5940,0
|
|
20241213,184300,2685991430,5940,5940,5940,5940,0
|
|
20241213,184200,2685991430,5940,5940,5940,5940,0
|
|
20241213,184100,2685991430,5940,5940,5940,5940,0
|
|
20241213,184000,2685991430,5940,5940,5940,5940,0
|
|
20241213,183900,2685991430,5940,5940,5940,5940,0
|
|
20241213,183800,2685991430,5940,5940,5940,5940,0
|
|
20241213,183700,2685991430,5940,5940,5940,5940,0
|
|
20241213,183600,2685991430,5940,5940,5940,5940,0
|
|
20241213,183500,2685991430,5940,5940,5940,5940,0
|
|
20241213,183400,2685991430,5940,5940,5940,5940,0
|
|
20241213,183300,2685991430,5940,5940,5940,5940,0
|
|
20241213,183200,2685991430,5940,5940,5940,5940,0
|
|
20241213,183100,2685991430,5940,5940,5940,5940,0
|
|
20241213,183000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,182900,2685991430,5940,5940,5940,5940,0
|
|
20241213,182800,2685991430,5940,5940,5940,5940,0
|
|
20241213,182700,2685991430,5940,5940,5940,5940,0
|
|
20241213,182600,2685991430,5940,5940,5940,5940,0
|
|
20241213,182500,2685991430,5940,5940,5940,5940,0
|
|
20241213,182400,2685991430,5940,5940,5940,5940,0
|
|
20241213,182300,2685991430,5940,5940,5940,5940,0
|
|
20241213,182200,2685991430,5940,5940,5940,5940,0
|
|
20241213,182100,2685991430,5940,5940,5940,5940,0
|
|
20241213,182000,2685991430,5940,5940,5940,5940,0
|
|
20241213,181900,2685991430,5940,5940,5940,5940,0
|
|
20241213,181800,2685991430,5940,5940,5940,5940,0
|
|
20241213,181700,2685991430,5940,5940,5940,5940,0
|
|
20241213,181600,2685991430,5940,5940,5940,5940,0
|
|
20241213,181500,2685991430,5940,5940,5940,5940,0
|
|
20241213,181400,2685991430,5940,5940,5940,5940,0
|
|
20241213,181300,2685991430,5940,5940,5940,5940,0
|
|
20241213,181200,2685991430,5940,5940,5940,5940,0
|
|
20241213,181100,2685991430,5940,5940,5940,5940,0
|
|
20241213,181000,2685991430,5940,5940,5940,5940,0
|
|
20241213,180900,2685991430,5940,5940,5940,5940,0
|
|
20241213,180800,2685991430,5940,5940,5940,5940,0
|
|
20241213,180700,2685991430,5940,5940,5940,5940,0
|
|
20241213,180600,2685991430,5940,5940,5940,5940,0
|
|
20241213,180500,2685991430,5940,5940,5940,5940,0
|
|
20241213,180400,2685991430,5940,5940,5940,5940,0
|
|
20241213,180300,2685991430,5940,5940,5940,5940,0
|
|
20241213,180200,2685991430,5940,5940,5940,5940,0
|
|
20241213,180100,2685991430,5940,5940,5940,5940,0
|
|
20241213,180000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,175900,2685991430,5940,5940,5940,5940,0
|
|
20241213,175800,2685991430,5940,5940,5940,5940,0
|
|
20241213,175700,2685991430,5940,5940,5940,5940,0
|
|
20241213,175600,2685991430,5940,5940,5940,5940,0
|
|
20241213,175500,2685991430,5940,5940,5940,5940,0
|
|
20241213,175400,2685991430,5940,5940,5940,5940,0
|
|
20241213,175300,2685991430,5940,5940,5940,5940,0
|
|
20241213,175200,2685991430,5940,5940,5940,5940,0
|
|
20241213,175100,2685991430,5940,5940,5940,5940,0
|
|
20241213,175000,2685991430,5940,5940,5940,5940,0
|
|
20241213,174900,2685991430,5940,5940,5940,5940,0
|
|
20241213,174800,2685991430,5940,5940,5940,5940,0
|
|
20241213,174700,2685991430,5940,5940,5940,5940,0
|
|
20241213,174600,2685991430,5940,5940,5940,5940,0
|
|
20241213,174500,2685991430,5940,5940,5940,5940,0
|
|
20241213,174400,2685991430,5940,5940,5940,5940,0
|
|
20241213,174300,2685991430,5940,5940,5940,5940,0
|
|
20241213,174200,2685991430,5940,5940,5940,5940,0
|
|
20241213,174100,2685991430,5940,5940,5940,5940,0
|
|
20241213,174000,2685991430,5940,5940,5940,5940,0
|
|
20241213,173900,2685991430,5940,5940,5940,5940,0
|
|
20241213,173800,2685991430,5940,5940,5940,5940,0
|
|
20241213,173700,2685991430,5940,5940,5940,5940,0
|
|
20241213,173600,2685991430,5940,5940,5940,5940,0
|
|
20241213,173500,2685991430,5940,5940,5940,5940,0
|
|
20241213,173400,2685991430,5940,5940,5940,5940,0
|
|
20241213,173300,2685991430,5940,5940,5940,5940,0
|
|
20241213,173200,2685991430,5940,5940,5940,5940,0
|
|
20241213,173100,2685991430,5940,5940,5940,5940,0
|
|
20241213,173000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,172900,2685991430,5940,5940,5940,5940,0
|
|
20241213,172800,2685991430,5940,5940,5940,5940,0
|
|
20241213,172700,2685991430,5940,5940,5940,5940,0
|
|
20241213,172600,2685991430,5940,5940,5940,5940,0
|
|
20241213,172500,2685991430,5940,5940,5940,5940,0
|
|
20241213,172400,2685991430,5940,5940,5940,5940,0
|
|
20241213,172300,2685991430,5940,5940,5940,5940,0
|
|
20241213,172200,2685991430,5940,5940,5940,5940,0
|
|
20241213,172100,2685991430,5940,5940,5940,5940,0
|
|
20241213,172000,2685991430,5940,5940,5940,5940,0
|
|
20241213,171900,2685991430,5940,5940,5940,5940,0
|
|
20241213,171800,2685991430,5940,5940,5940,5940,0
|
|
20241213,171700,2685991430,5940,5940,5940,5940,0
|
|
20241213,171600,2685991430,5940,5940,5940,5940,0
|
|
20241213,171500,2685991430,5940,5940,5940,5940,0
|
|
20241213,171400,2685991430,5940,5940,5940,5940,0
|
|
20241213,171300,2685991430,5940,5940,5940,5940,0
|
|
20241213,171200,2685991430,5940,5940,5940,5940,0
|
|
20241213,171100,2685991430,5940,5940,5940,5940,0
|
|
20241213,171000,2685991430,5940,5940,5940,5940,0
|
|
20241213,170900,2685991430,5940,5940,5940,5940,0
|
|
20241213,170800,2685991430,5940,5940,5940,5940,0
|
|
20241213,170700,2685991430,5940,5940,5940,5940,0
|
|
20241213,170600,2685991430,5940,5940,5940,5940,0
|
|
20241213,170500,2685991430,5940,5940,5940,5940,0
|
|
20241213,170400,2685991430,5940,5940,5940,5940,0
|
|
20241213,170300,2685991430,5940,5940,5940,5940,0
|
|
20241213,170200,2685991430,5940,5940,5940,5940,0
|
|
20241213,170100,2685991430,5940,5940,5940,5940,0
|
|
20241213,170000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,165900,2685991430,5940,5940,5940,5940,0
|
|
20241213,165800,2685991430,5940,5940,5940,5940,0
|
|
20241213,165700,2685991430,5940,5940,5940,5940,0
|
|
20241213,165600,2685991430,5940,5940,5940,5940,0
|
|
20241213,165500,2685991430,5940,5940,5940,5940,0
|
|
20241213,165400,2685991430,5940,5940,5940,5940,0
|
|
20241213,165300,2685991430,5940,5940,5940,5940,0
|
|
20241213,165200,2685991430,5940,5940,5940,5940,0
|
|
20241213,165100,2685991430,5940,5940,5940,5940,0
|
|
20241213,165000,2685991430,5940,5940,5940,5940,0
|
|
20241213,164900,2685991430,5940,5940,5940,5940,0
|
|
20241213,164800,2685991430,5940,5940,5940,5940,0
|
|
20241213,164700,2685991430,5940,5940,5940,5940,0
|
|
20241213,164600,2685991430,5940,5940,5940,5940,0
|
|
20241213,164500,2685991430,5940,5940,5940,5940,0
|
|
20241213,164400,2685991430,5940,5940,5940,5940,0
|
|
20241213,164300,2685991430,5940,5940,5940,5940,0
|
|
20241213,164200,2685991430,5940,5940,5940,5940,0
|
|
20241213,164100,2685991430,5940,5940,5940,5940,0
|
|
20241213,164000,2685991430,5940,5940,5940,5940,0
|
|
20241213,163900,2685991430,5940,5940,5940,5940,0
|
|
20241213,163800,2685991430,5940,5940,5940,5940,0
|
|
20241213,163700,2685991430,5940,5940,5940,5940,0
|
|
20241213,163600,2685991430,5940,5940,5940,5940,0
|
|
20241213,163500,2685991430,5940,5940,5940,5940,0
|
|
20241213,163400,2685991430,5940,5940,5940,5940,0
|
|
20241213,163300,2685991430,5940,5940,5940,5940,0
|
|
20241213,163200,2685991430,5940,5940,5940,5940,0
|
|
20241213,163100,2685991430,5940,5940,5940,5940,0
|
|
20241213,163000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,162900,2685991430,5940,5940,5940,5940,0
|
|
20241213,162800,2685991430,5940,5940,5940,5940,0
|
|
20241213,162700,2685991430,5940,5940,5940,5940,0
|
|
20241213,162600,2685991430,5940,5940,5940,5940,0
|
|
20241213,162500,2685991430,5940,5940,5940,5940,0
|
|
20241213,162400,2685991430,5940,5940,5940,5940,0
|
|
20241213,162300,2685991430,5940,5940,5940,5940,0
|
|
20241213,162200,2685991430,5940,5940,5940,5940,0
|
|
20241213,162100,2685991430,5940,5940,5940,5940,0
|
|
20241213,162000,2685991430,5940,5940,5940,5940,0
|
|
20241213,161900,2685991430,5940,5940,5940,5940,0
|
|
20241213,161800,2685991430,5940,5940,5940,5940,0
|
|
20241213,161700,2685991430,5940,5940,5940,5940,0
|
|
20241213,161600,2685991430,5940,5940,5940,5940,0
|
|
20241213,161500,2685991430,5940,5940,5940,5940,0
|
|
20241213,161400,2685991430,5940,5940,5940,5940,0
|
|
20241213,161300,2685991430,5940,5940,5940,5940,0
|
|
20241213,161200,2685991430,5940,5940,5940,5940,0
|
|
20241213,161100,2685991430,5940,5940,5940,5940,0
|
|
20241213,161000,2685991430,5940,5940,5940,5940,0
|
|
20241213,160900,2685991430,5940,5940,5940,5940,0
|
|
20241213,160800,2685991430,5940,5940,5940,5940,0
|
|
20241213,160700,2685991430,5940,5940,5940,5940,0
|
|
20241213,160600,2685991430,5940,5940,5940,5940,0
|
|
20241213,160500,2685991430,5940,5940,5940,5940,0
|
|
20241213,160400,2685991430,5940,5940,5940,5940,0
|
|
20241213,160300,2685991430,5940,5940,5940,5940,0
|
|
20241213,160200,2685991430,5940,5940,5940,5940,0
|
|
20241213,160100,2685991430,5940,5940,5940,5940,0
|
|
20241213,160000,2685991430,5940,5940,5940,5940,5457
|
|
20241213,155900,2685991430,5940,5940,5940,5940,0
|
|
20241213,155800,2685991430,5940,5940,5940,5940,0
|
|
20241213,155700,2685991430,5940,5940,5940,5940,0
|
|
20241213,155600,2685991430,5940,5940,5940,5940,0
|
|
20241213,155500,2685991430,5940,5940,5940,5940,0
|
|
20241213,155400,2685991430,5940,5940,5940,5940,0
|
|
20241213,155300,2685991430,5940,5940,5940,5940,0
|
|
20241213,155200,2685991430,5940,5940,5940,5940,0
|
|
20241213,155100,2685991430,5940,5940,5940,5940,0
|
|
20241213,155000,2685991430,5940,5940,5940,5940,0
|
|
20241213,154900,2685991430,5940,5940,5940,5940,0
|
|
20241213,154800,2685991430,5940,5940,5940,5940,0
|
|
20241213,154700,2685991430,5940,5940,5940,5940,0
|
|
20241213,154600,2685991430,5940,5940,5940,5940,0
|
|
20241213,154500,2685991430,5940,5940,5940,5940,0
|
|
20241213,154400,2685991430,5940,5940,5940,5940,0
|
|
20241213,154300,2685991430,5940,5940,5940,5940,0
|
|
20241213,154200,2685991430,5940,5940,5940,5940,0
|
|
20241213,154100,2685991430,5940,5940,5940,5940,0
|
|
20241213,154000,2685991430,5940,5940,5940,5940,0
|
|
20241213,153900,2685991430,5940,5940,5940,5940,0
|
|
20241213,153800,2685991430,5940,5940,5940,5940,0
|
|
20241213,153700,2685991430,5940,5940,5940,5940,0
|
|
20241213,153600,2685991430,5940,5940,5940,5940,0
|
|
20241213,153500,2685991430,5940,5940,5940,5940,0
|
|
20241213,153400,2685991430,5940,5940,5940,5940,0
|
|
20241213,153300,2685991430,5940,5940,5940,5940,0
|
|
20241213,153200,2685991430,5940,5940,5940,5940,0
|
|
20241213,153100,2685991430,5940,5940,5940,5940,0
|
|
20241213,153000,2685991430,5940,5940,5940,5940,10914
|
|
20241213,152900,2653576850,5900,5900,5900,5900,0
|
|
20241213,152800,2653576850,5900,5900,5900,5900,0
|
|
20241213,152700,2653576850,5900,5900,5900,5900,0
|
|
20241213,152600,2653576850,5900,5900,5900,5900,0
|
|
20241213,152500,2653576850,5900,5900,5900,5900,0
|
|
20241213,152400,2653576850,5900,5900,5900,5900,0
|
|
20241213,152300,2653576850,5900,5900,5900,5900,0
|
|
20241213,152200,2653576850,5900,5900,5900,5900,0
|
|
20241213,152100,2653576850,5900,5900,5900,5900,0
|
|
20241213,152000,2653576850,5900,5900,5900,5900,0
|
|
20241213,151900,2653576850,5900,5900,5910,5890,2480
|
|
20241213,151800,2638944060,5900,5890,5900,5890,883
|
|
20241213,151700,2633736480,5890,5880,5890,5880,340
|
|
20241213,151600,2631736650,5880,5870,5880,5870,708
|
|
20241213,151500,2627578130,5870,5880,5880,5870,1563
|
|
20241213,151400,2618396590,5880,5890,5890,5880,138
|
|
20241213,151300,2617585020,5890,5890,5890,5870,1221
|
|
20241213,151200,2610403340,5890,5890,5890,5880,4473
|
|
20241213,151100,2584084410,5890,5890,5900,5880,341
|
|
20241213,151000,2582077030,5890,5890,5890,5880,1127
|
|
20241213,150900,2575447560,5890,5900,5900,5890,1242
|
|
20241213,150800,2568131570,5900,5910,5910,5900,275
|
|
20241213,150700,2566506510,5910,5910,5910,5890,1251
|
|
20241213,150600,2559119100,5900,5900,5910,5890,7392
|
|
20241213,150500,2515513230,5900,5900,5910,5890,2700
|
|
20241213,150400,2499583200,5900,5900,5910,5900,2463
|
|
20241213,150300,2485050800,5900,5890,5900,5890,169
|
|
20241213,150200,2484055370,5890,5910,5910,5890,1060
|
|
20241213,150100,2477810330,5910,5910,5910,5910,948
|
|
20241213,150000,2472207650,5910,5900,5910,5890,195
|
|
20241213,145900,2471058890,5900,5900,5910,5900,1293
|
|
20241213,145800,2463429220,5900,5900,5900,5900,555
|
|
20241213,145700,2460154720,5900,5900,5900,5900,233
|
|
20241213,145600,2458780020,5900,5900,5900,5900,153
|
|
20241213,145500,2457877320,5900,5890,5900,5890,261
|
|
20241213,145400,2456339480,5900,5900,5900,5900,1040
|
|
20241213,145300,2450203480,5900,5890,5900,5880,1382
|
|
20241213,145200,2442073260,5890,5880,5890,5880,57
|
|
20241213,145100,2441738000,5890,5890,5890,5890,310
|
|
20241213,145000,2439912100,5890,5890,5890,5880,1503
|
|
20241213,144900,2431059730,5880,5890,5890,5880,68
|
|
20241213,144800,2430659230,5890,5890,5890,5880,702
|
|
20241213,144700,2426530450,5890,5900,5900,5880,4058
|
|
20241213,144600,2402660940,5900,5900,5900,5900,175
|
|
20241213,144500,2401628440,5900,5890,5900,5890,1043
|
|
20241213,144400,2395485010,5890,5900,5900,5890,1485
|
|
20241213,144300,2386738210,5890,5900,5900,5890,196
|
|
20241213,144200,2385582570,5900,5890,5900,5890,45
|
|
20241213,144100,2385317410,5890,5890,5890,5890,70
|
|
20241213,144000,2384905110,5890,5890,5890,5890,415
|
|
20241213,143900,2382460760,5890,5890,5900,5890,497
|
|
20241213,143800,2379533310,5900,5900,5900,5890,1478
|
|
20241213,143700,2370827870,5900,5900,5900,5890,44
|
|
20241213,143600,2370568320,5890,5900,5900,5890,460
|
|
20241213,143500,2367858750,5900,5910,5910,5900,7731
|
|
20241213,143400,2322245610,5910,5910,5910,5900,316
|
|
20241213,143300,2320380160,5910,5900,5910,5900,708
|
|
20241213,143200,2316199450,5910,5900,5910,5900,26
|
|
20241213,143100,2316045980,5900,5910,5910,5900,771
|
|
20241213,143000,2311493120,5910,5910,5910,5910,37
|
|
20241213,142900,2311274450,5910,5910,5910,5910,36
|
|
20241213,142800,2311061690,5900,5910,5910,5900,949
|
|
20241213,142700,2305454640,5910,5910,5910,5910,218
|
|
20241213,142600,2304166260,5910,5910,5910,5910,20
|
|
20241213,142500,2304048060,5910,5910,5910,5910,355
|
|
20241213,142400,2301950010,5930,5920,5930,5920,613
|
|
20241213,142300,2298320000,5920,5920,5920,5920,226
|
|
20241213,142200,2296982080,5910,5920,5920,5910,133
|
|
20241213,142100,2296195550,5920,5920,5920,5920,5
|
|
20241213,142000,2296165950,5910,5910,5910,5910,1
|
|
20241213,141900,2296160040,5910,5920,5920,5910,33
|
|
20241213,141800,2295965000,5910,5910,5910,5910,0
|
|
20241213,141700,2295965000,5910,5910,5910,5910,317
|
|
20241213,141600,2294091530,5910,5910,5910,5910,845
|
|
20241213,141500,2289097580,5910,5920,5920,5910,458
|
|
20241213,141400,2286390440,5930,5920,5930,5910,905
|
|
20241213,141300,2281033030,5920,5930,5930,5920,130
|
|
20241213,141200,2280263180,5930,5930,5930,5930,224
|
|
20241213,141100,2278934860,5920,5920,5930,5920,1567
|
|
20241213,141000,2269655930,5920,5930,5930,5920,134
|
|
20241213,140900,2268862310,5930,5930,5930,5930,76
|
|
20241213,140800,2268411630,5930,5930,5930,5930,660
|
|
20241213,140700,2264497830,5920,5930,5930,5920,1109
|
|
20241213,140600,2257930460,5930,5930,5930,5930,794
|
|
20241213,140500,2253222040,5930,5930,5930,5930,100
|
|
20241213,140400,2252629040,5930,5930,5930,5930,103
|
|
20241213,140300,2252018250,5930,5920,5930,5920,1359
|
|
20241213,140200,2243960500,5920,5920,5920,5920,0
|
|
20241213,140100,2243960500,5920,5920,5930,5920,89
|
|
20241213,140000,2243433570,5930,5920,5930,5920,923
|
|
20241213,135900,2237968810,5910,5920,5920,5910,2078
|
|
20241213,135800,2225669990,5920,5920,5920,5920,50
|
|
20241213,135700,2225373990,5920,5920,5920,5910,249
|
|
20241213,135600,2223900750,5910,5910,5920,5910,1880
|
|
20241213,135500,2212789930,5920,5940,5940,5920,5245
|
|
20241213,135400,2181703550,5940,5930,5940,5930,96
|
|
20241213,135300,2181133430,5930,5950,5950,5930,520
|
|
20241213,135200,2178043690,5940,5940,5940,5930,750
|
|
20241213,135100,2173590300,5940,5940,5940,5940,1303
|
|
20241213,135000,2165850480,5940,5960,5960,5940,2038
|
|
20241213,134900,2153727760,5950,5950,5950,5950,570
|
|
20241213,134800,2150336260,5950,5960,5960,5950,211
|
|
20241213,134700,2149078710,5950,5960,5960,5950,354
|
|
20241213,134600,2146969560,5960,5960,5960,5960,519
|
|
20241213,134500,2143876320,5960,5950,5960,5950,57
|
|
20241213,134400,2143537140,5950,5970,5980,5950,2139
|
|
20241213,134300,2130773260,5960,5960,5960,5960,0
|
|
20241213,134200,2130773260,5960,5970,5970,5960,172
|
|
20241213,134100,2129746470,5960,5960,5960,5960,45
|
|
20241213,134000,2129478270,5960,5960,5960,5960,333
|
|
20241213,133900,2127493590,5960,5960,5960,5960,213
|
|
20241213,133800,2126224110,5970,5970,5970,5970,3193
|
|
20241213,133700,2107161900,5980,5980,5980,5980,271
|
|
20241213,133600,2105541320,5980,5970,5980,5970,401
|
|
20241213,133500,2103147340,5970,5980,5980,5970,1113
|
|
20241213,133400,2096499830,5980,5980,5980,5980,20
|
|
20241213,133300,2096380230,5970,6000,6000,5970,137
|
|
20241213,133200,2095559830,6000,5990,6000,5990,272
|
|
20241213,133100,2093928020,5990,5980,5990,5980,2301
|
|
20241213,133000,2080165040,5990,5990,6000,5990,203
|
|
20241213,132900,2078948240,6000,6000,6000,6000,99
|
|
20241213,132800,2078354240,6000,6000,6000,5990,1937
|
|
20241213,132700,2066734250,6000,5980,6000,5980,1466
|
|
20241213,132600,2057952120,5990,5980,5990,5970,201
|
|
20241213,132500,2056752110,5980,5980,5980,5980,0
|
|
20241213,132400,2056752110,5980,5990,5990,5980,76
|
|
20241213,132300,2056297350,5990,5980,5990,5980,832
|
|
20241213,132200,2051318670,5990,5980,5990,5980,126
|
|
20241213,132100,2050565170,5980,5990,5990,5980,54
|
|
20241213,132000,2050242050,5980,5980,5980,5980,674
|
|
20241213,131900,2046211530,5980,5990,5990,5980,84
|
|
20241213,131800,2045709200,5980,6000,6000,5970,175
|
|
20241213,131700,2044663820,6000,6000,6000,6000,47
|
|
20241213,131600,2044381820,6000,6000,6000,6000,454
|
|
20241213,131500,2041657820,6000,5980,6000,5980,10000
|
|
20241213,131400,1981743780,5980,5950,5980,5950,503
|
|
20241213,131300,1978743900,5950,5940,5950,5940,185
|
|
20241213,131200,1977644800,5950,5950,5950,5950,175
|
|
20241213,131100,1976603550,5950,5950,5950,5950,359
|
|
20241213,131000,1974467500,5950,5950,5950,5950,108
|
|
20241213,130900,1973824900,5960,5960,5960,5960,87
|
|
20241213,130800,1973306380,5960,5950,5960,5950,12
|
|
20241213,130700,1973234880,5950,5950,5950,5940,272
|
|
20241213,130600,1971617980,5950,5940,5950,5930,1022
|
|
20241213,130500,1965556220,5940,5950,5950,5940,1137
|
|
20241213,130400,1958796330,5950,5950,5950,5950,8
|
|
20241213,130300,1958748730,5950,5960,5970,5950,2110
|
|
20241213,130200,1946172690,5970,5970,5970,5970,50
|
|
20241213,130100,1945874190,5970,5960,5970,5960,970
|
|
20241213,130000,1940092980,5970,5980,5980,5970,443
|
|
20241213,125900,1937446600,5980,5980,5980,5980,100
|
|
20241213,125800,1936848600,5980,5980,5980,5980,0
|
|
20241213,125700,1936848600,5980,5980,5980,5980,35
|
|
20241213,125600,1936639300,5980,5980,5980,5980,400
|
|
20241213,125500,1934247300,5980,5960,5980,5960,567
|
|
20241213,125400,1930862310,5970,5960,5970,5960,751
|
|
20241213,125300,1926386340,5970,5970,5970,5970,25
|
|
20241213,125200,1926237090,5970,5980,5980,5960,13
|
|
20241213,125100,1926159400,5980,5980,5980,5970,470
|
|
20241213,125000,1923352500,5980,5980,5980,5980,112
|
|
20241213,124900,1922682740,5980,5980,5980,5980,27
|
|
20241213,124800,1922521280,5980,5980,5980,5980,8
|
|
20241213,124700,1922473440,5970,5980,5980,5970,1180
|
|
20241213,124600,1915417140,5980,5980,5980,5980,60
|
|
20241213,124500,1915058340,5980,5970,5980,5970,85
|
|
20241213,124400,1914550880,5980,5980,5980,5970,110
|
|
20241213,124300,1913893320,5980,5980,5980,5970,254
|
|
20241213,124200,1912375190,5980,5980,5990,5940,243
|
|
20241213,124100,1910922840,5940,5980,5980,5940,1103
|
|
20241213,124000,1904354680,5980,5980,5980,5980,503
|
|
20241213,123900,1901346740,5980,5980,5980,5970,378
|
|
20241213,123800,1899086310,5980,5980,5980,5980,20
|
|
20241213,123700,1898966710,5980,5960,5980,5960,134
|
|
20241213,123600,1898165970,5980,5980,5980,5980,260
|
|
20241213,123500,1896611170,5980,5970,5990,5970,506
|
|
20241213,123400,1893585840,5990,5970,5990,5940,2388
|
|
20241213,123300,1879368000,5990,5980,5990,5980,1092
|
|
20241213,123200,1872827360,5960,5980,5990,5960,1048
|
|
20241213,123100,1866575600,5990,5990,5990,5970,451
|
|
20241213,123000,1863882130,5970,5990,5990,5970,320
|
|
20241213,122900,1861965750,5980,5980,5990,5980,280
|
|
20241213,122800,1860289580,5980,5980,5980,5980,123
|
|
20241213,122700,1859554040,5980,5980,5980,5980,101
|
|
20241213,122600,1858950060,5940,5970,5980,5940,8489
|
|
20241213,122500,1808392070,5960,5970,5970,5960,357
|
|
20241213,122400,1806262780,5970,5970,5970,5970,85
|
|
20241213,122300,1805755330,5970,5960,5970,5960,293
|
|
20241213,122200,1804008870,5970,5960,5970,5960,128
|
|
20241213,122100,1803244990,5970,5980,5980,5970,34
|
|
20241213,122000,1803041990,5980,5980,5980,5980,3262
|
|
20241213,121900,1783535230,5970,5970,5970,5970,150
|
|
20241213,121800,1782639730,5960,5980,5980,5960,26
|
|
20241213,121700,1782484730,5980,5970,5980,5970,24
|
|
20241213,121600,1782341310,5970,5970,5970,5970,235
|
|
20241213,121500,1780938360,5970,5970,5970,5970,0
|
|
20241213,121400,1780938360,5970,5970,5970,5970,11
|
|
20241213,121300,1780872690,5970,5970,5970,5970,36
|
|
20241213,121200,1780657770,5970,5970,5970,5970,1310
|
|
20241213,121100,1772837070,5960,5960,5960,5960,581
|
|
20241213,121000,1769374310,5960,5960,5960,5950,201
|
|
20241213,120900,1768177700,5960,5950,5960,5950,59
|
|
20241213,120800,1767826570,5950,5960,5960,5950,1380
|
|
20241213,120700,1759615470,5960,5970,5970,5960,156
|
|
20241213,120600,1758684800,5970,5970,5970,5970,12
|
|
20241213,120500,1758613160,5970,5970,5970,5970,5
|
|
20241213,120400,1758583310,5950,5950,5950,5950,52
|
|
20241213,120300,1758273910,5950,5950,5950,5950,20
|
|
20241213,120200,1758154910,5950,5950,5950,5950,100
|
|
20241213,120100,1757559910,5950,5950,5950,5950,9
|
|
20241213,120000,1757506360,5950,5950,5970,5940,1000
|
|
20241213,115900,1751557130,5950,5960,5960,5950,3031
|
|
20241213,115800,1733515020,5970,5970,5970,5970,10
|
|
20241213,115700,1733455320,5970,5970,5970,5960,355
|
|
20241213,115600,1731336210,5970,5970,5970,5970,21
|
|
20241213,115500,1731210840,5970,5960,5970,5960,141
|
|
20241213,115400,1730369160,5970,5970,5970,5960,36
|
|
20241213,115300,1730154480,5970,5970,5970,5970,28
|
|
20241213,115200,1729987320,5970,5980,5980,5960,28
|
|
20241213,115100,1729820390,5980,5970,5980,5970,128
|
|
20241213,115000,1729055060,5970,5970,5970,5970,64
|
|
20241213,114900,1728672980,5960,5970,5970,5960,138
|
|
20241213,114800,1727849940,5970,5970,5970,5970,260
|
|
20241213,114700,1726297740,5970,5970,5970,5970,1404
|
|
20241213,114600,1717915860,5960,5940,5960,5940,2002
|
|
20241213,114500,1705995640,5960,5950,5960,5950,850
|
|
20241213,114400,1700929650,5950,5940,5950,5940,1617
|
|
20241213,114300,1691314280,5940,5940,5940,5940,322
|
|
20241213,114200,1689401600,5940,5940,5950,5940,168
|
|
20241213,114100,1688403580,5930,5930,5930,5930,0
|
|
20241213,114000,1688403580,5930,5960,5960,5930,2031
|
|
20241213,113900,1676337990,5960,5960,5960,5960,0
|
|
20241213,113800,1676337990,5960,5960,5960,5950,642
|
|
20241213,113700,1672516080,5960,5950,5960,5950,7
|
|
20241213,113600,1672474380,5950,5950,5950,5950,809
|
|
20241213,113500,1667660830,5940,5950,5950,5940,545
|
|
20241213,113400,1664422180,5950,5950,5950,5950,0
|
|
20241213,113300,1664422180,5950,5950,5960,5940,1341
|
|
20241213,113200,1656450300,5960,5960,5960,5960,14
|
|
20241213,113100,1656366860,5950,5950,5950,5950,871
|
|
20241213,113000,1651184410,5950,5950,5950,5950,333
|
|
20241213,112900,1649203060,5950,5950,5950,5950,22
|
|
20241213,112800,1649072160,5940,5950,5950,5940,473
|
|
20241213,112700,1646260270,5950,5960,5960,5950,334
|
|
20241213,112600,1644272850,5960,5960,5960,5960,14
|
|
20241213,112500,1644189410,5960,5960,5960,5960,2
|
|
20241213,112400,1644177490,5950,5950,5950,5950,81
|
|
20241213,112300,1643695540,5950,5950,5950,5950,694
|
|
20241213,112200,1639566240,5950,5940,5950,5940,64
|
|
20241213,112100,1639186070,5940,5940,5940,5940,0
|
|
20241213,112000,1639186070,5940,5930,5940,5930,68
|
|
20241213,111900,1638782450,5940,5940,5940,5930,169
|
|
20241213,111800,1637779590,5930,5930,5930,5930,299
|
|
20241213,111700,1636006520,5950,5930,5950,5920,1689
|
|
20241213,111600,1625982340,5930,5930,5940,5930,86
|
|
20241213,111500,1625472010,5950,5930,5950,5920,2529
|
|
20241213,111400,1610475050,5930,5940,5940,5930,517
|
|
20241213,111300,1607404420,5950,5950,5950,5950,14
|
|
20241213,111200,1607321120,5950,5950,5950,5950,0
|
|
20241213,111100,1607321120,5950,5950,5950,5950,0
|
|
20241213,111000,1607321120,5950,5950,5950,5950,436
|
|
20241213,110900,1604726920,5950,5950,5950,5940,28
|
|
20241213,110800,1604560350,5950,5940,5950,5940,68
|
|
20241213,110700,1604156320,5940,5940,5940,5940,10
|
|
20241213,110600,1604096920,5940,5940,5940,5940,5
|
|
20241213,110500,1604067220,5930,5940,5940,5930,380
|
|
20241213,110400,1601813020,5930,5930,5930,5930,30
|
|
20241213,110300,1601635120,5930,5940,5940,5930,426
|
|
20241213,110200,1599108890,5940,5940,5940,5940,99
|
|
20241213,110100,1598520830,5940,5940,5950,5940,980
|
|
20241213,110000,1592699600,5940,5940,5940,5940,24
|
|
20241213,105900,1592557040,5950,5960,5960,5950,15
|
|
20241213,105800,1592467740,5940,5950,5950,5940,800
|
|
20241213,105700,1587709140,5960,5960,5960,5960,643
|
|
20241213,105600,1583876860,5960,5960,5960,5960,719
|
|
20241213,105500,1579591620,5980,5970,5980,5970,415
|
|
20241213,105400,1577114020,5970,5980,5990,5970,1084
|
|
20241213,105300,1570642000,5990,5980,5990,5980,45
|
|
20241213,105200,1570372470,5980,5980,5980,5970,1588
|
|
20241213,105100,1560876430,5980,5970,5980,5970,865
|
|
20241213,105000,1555703810,5980,5970,5980,5960,668
|
|
20241213,104900,1551717160,5970,5980,5980,5970,25
|
|
20241213,104800,1551567860,5980,5980,5980,5980,191
|
|
20241213,104700,1550425680,5980,5960,5980,5950,964
|
|
20241213,104600,1544681210,5980,5970,5980,5960,876
|
|
20241213,104500,1539445940,5960,5960,5960,5960,152
|
|
20241213,104400,1538540020,5980,5970,5980,5960,4284
|
|
20241213,104300,1512994600,5970,5970,5980,5960,2130
|
|
20241213,104200,1500272780,5970,5970,5970,5960,1046
|
|
20241213,104100,1494032660,5960,5960,5960,5950,724
|
|
20241213,104000,1489717630,5960,5950,5960,5950,618
|
|
20241213,103900,1486038530,5950,5940,5950,5940,1106
|
|
20241213,103800,1479458870,5940,5920,5940,5910,4011
|
|
20241213,103700,1455686420,5910,5910,5920,5910,146
|
|
20241213,103600,1454823340,5930,5930,5930,5930,296
|
|
20241213,103500,1453068060,5930,5930,5930,5910,1908
|
|
20241213,103400,1441753640,5910,5910,5930,5910,977
|
|
20241213,103300,1435979330,5910,5910,5910,5910,1464
|
|
20241213,103200,1427327090,5910,5930,5930,5910,15
|
|
20241213,103100,1427238400,5930,5900,5930,5900,1926
|
|
20241213,103000,1415836480,5910,5900,5910,5890,2822
|
|
20241213,102900,1399178130,5890,5890,5890,5890,1500
|
|
20241213,102800,1390343130,5880,5900,5900,5880,2401
|
|
20241213,102700,1376197530,5900,5900,5900,5900,110
|
|
20241213,102600,1375548530,5900,5900,5900,5900,685
|
|
20241213,102500,1371507030,5910,5910,5910,5890,840
|
|
20241213,102400,1366548150,5910,5900,5910,5900,153
|
|
20241213,102300,1365645420,5910,5910,5920,5910,682
|
|
20241213,102200,1361614790,5920,5910,5920,5910,239
|
|
20241213,102100,1360201950,5920,5910,5920,5910,91
|
|
20241213,102000,1359663310,5910,5890,5920,5890,568
|
|
20241213,101900,1356308200,5880,5890,5890,5880,1537
|
|
20241213,101800,1347256790,5890,5910,5910,5890,1520
|
|
20241213,101700,1338303590,5890,5900,5900,5890,589
|
|
20241213,101600,1334829600,5890,5910,5910,5890,3120
|
|
20241213,101500,1316429000,5900,5910,5910,5900,1083
|
|
20241213,101400,1310028920,5910,5920,5920,5910,1381
|
|
20241213,101300,1301859790,5930,5950,5950,5930,1067
|
|
20241213,101200,1295531970,5960,5940,5960,5940,78
|
|
20241213,101100,1295068190,5940,5940,5950,5940,2274
|
|
20241213,101000,1281558400,5940,5950,5960,5940,1178
|
|
20241213,100900,1274551280,5950,5950,5960,5950,653
|
|
20241213,100800,1270665660,5950,5940,5950,5940,883
|
|
20241213,100700,1265419020,5940,5960,5960,5940,454
|
|
20241213,100600,1262719930,5960,5940,5960,5930,3381
|
|
20241213,100500,1242617990,5950,5920,5950,5920,458
|
|
20241213,100400,1239900970,5910,5910,5930,5910,821
|
|
20241213,100300,1235048840,5900,5910,5910,5900,326
|
|
20241213,100200,1233122330,5920,5910,5940,5910,207
|
|
20241213,100100,1231898370,5910,5930,5930,5910,915
|
|
20241213,100000,1226484760,5950,5940,5950,5930,868
|
|
20241213,095900,1221325990,5940,5940,5950,5940,239
|
|
20241213,095800,1219906320,5950,5950,5960,5940,105
|
|
20241213,095700,1219281760,5960,5970,5970,5950,270
|
|
20241213,095600,1217673630,5970,5950,5970,5940,1404
|
|
20241213,095500,1209314370,5950,5950,5950,5950,18
|
|
20241213,095400,1209207270,5930,5920,5930,5910,1467
|
|
20241213,095300,1200512920,5930,5930,5930,5930,151
|
|
20241213,095200,1199617490,5930,5930,5940,5930,2423
|
|
20241213,095100,1185247420,5930,5950,5950,5930,1020
|
|
20241213,095000,1179192430,5950,5960,5960,5950,412
|
|
20241213,094900,1176740100,5950,5930,5950,5930,529
|
|
20241213,094800,1173592610,5930,5910,5930,5880,4432
|
|
20241213,094700,1147378400,5910,5910,5910,5910,666
|
|
20241213,094600,1143442340,5890,5880,5910,5880,216
|
|
20241213,094500,1142168110,5880,5920,5920,5880,2726
|
|
20241213,094400,1126119390,5920,5890,5920,5890,269
|
|
20241213,094300,1124533540,5900,5900,5900,5870,1035
|
|
20241213,094200,1118448810,5900,5890,5900,5890,17
|
|
20241213,094100,1118348630,5890,5890,5890,5880,1060
|
|
20241213,094000,1112110530,5910,5920,5920,5880,877
|
|
20241213,093900,1106933540,5920,5930,5930,5860,2025
|
|
20241213,093800,1095033760,5930,5910,5930,5910,1238
|
|
20241213,093700,1087695840,5900,5880,5900,5870,2559
|
|
20241213,093600,1072614820,5870,5870,5870,5870,674
|
|
20241213,093500,1068658440,5880,5890,5900,5880,1490
|
|
20241213,093400,1059888170,5880,5900,5900,5880,3241
|
|
20241213,093300,1040809000,5900,5890,5900,5880,2224
|
|
20241213,093200,1027716130,5880,5900,5910,5880,1503
|
|
20241213,093100,1018858050,5900,5910,5910,5900,7160
|
|
20241213,093000,976598630,5910,5930,5930,5910,2446
|
|
20241213,092900,962117710,5930,5970,5970,5920,6891
|
|
20241213,092800,921162350,5970,5950,5970,5940,421
|
|
20241213,092700,918659590,5940,5950,5970,5940,2545
|
|
20241213,092600,903491500,5960,5950,5960,5930,2754
|
|
20241213,092500,887124270,5940,5940,5950,5940,4319
|
|
20241213,092400,861468950,5920,5930,5940,5910,3621
|
|
20241213,092300,840003720,5930,5940,5940,5910,1217
|
|
20241213,092200,832796450,5940,5920,5940,5900,1456
|
|
20241213,092100,824179820,5910,5900,5910,5900,1290
|
|
20241213,092000,816560310,5900,5910,5930,5900,2921
|
|
20241213,091900,799307100,5900,5900,5960,5900,9077
|
|
20241213,091800,745282270,5910,5880,5910,5880,2812
|
|
20241213,091700,728726720,5870,5880,5880,5860,1135
|
|
20241213,091600,722062240,5890,5880,5890,5860,1016
|
|
20241213,091500,716091200,5860,5940,5960,5860,9919
|
|
20241213,091400,657519010,5940,5960,5960,5930,1195
|
|
20241213,091300,650406280,5940,5930,5940,5900,4948
|
|
20241213,091200,621067010,5900,5880,5930,5880,5501
|
|
20241213,091100,588567780,5880,5870,5880,5850,4950
|
|
20241213,091000,559525610,5860,5820,5860,5820,4743
|
|
20241213,090900,531806130,5820,5800,5820,5790,2107
|
|
20241213,090800,519581130,5790,5780,5800,5780,2354
|
|
20241213,090700,505956190,5780,5810,5840,5780,10127
|
|
20241213,090600,447279140,5820,5830,5860,5810,3135
|
|
20241213,090500,429021890,5830,5830,5870,5800,20081
|
|
20241213,090400,311879760,5810,5850,5850,5810,5873
|
|
20241213,090300,277629540,5840,5780,5860,5780,10542
|
|
20241213,090200,216450360,5780,5800,5810,5780,11591
|
|
20241213,090100,149299060,5820,5780,5840,5770,4669
|
|
20241213,090000,122203330,5780,5900,5900,5770,19820
|