591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,184700,1678243240,6960,6960,6960,6960,0
|
|
20241209,184600,1678243240,6960,6960,6960,6960,0
|
|
20241209,184500,1678243240,6960,6960,6960,6960,0
|
|
20241209,184400,1678243240,6960,6960,6960,6960,0
|
|
20241209,184300,1678243240,6960,6960,6960,6960,0
|
|
20241209,184200,1678243240,6960,6960,6960,6960,0
|
|
20241209,184100,1678243240,6960,6960,6960,6960,0
|
|
20241209,184000,1678243240,6960,6960,6960,6960,0
|
|
20241209,183900,1678243240,6960,6960,6960,6960,0
|
|
20241209,183800,1678243240,6960,6960,6960,6960,0
|
|
20241209,183700,1678243240,6960,6960,6960,6960,0
|
|
20241209,183600,1678243240,6960,6960,6960,6960,0
|
|
20241209,183500,1678243240,6960,6960,6960,6960,0
|
|
20241209,183400,1678243240,6960,6960,6960,6960,0
|
|
20241209,183300,1678243240,6960,6960,6960,6960,0
|
|
20241209,183200,1678243240,6960,6960,6960,6960,0
|
|
20241209,183100,1678243240,6960,6960,6960,6960,0
|
|
20241209,183000,1678243240,6960,6960,6960,6960,0
|
|
20241209,182900,1678243240,6960,6960,6960,6960,0
|
|
20241209,182800,1678243240,6960,6960,6960,6960,0
|
|
20241209,182700,1678243240,6960,6960,6960,6960,0
|
|
20241209,182600,1678243240,6960,6960,6960,6960,0
|
|
20241209,182500,1678243240,6960,6960,6960,6960,0
|
|
20241209,182400,1678243240,6960,6960,6960,6960,0
|
|
20241209,182300,1678243240,6960,6960,6960,6960,0
|
|
20241209,182200,1678243240,6960,6960,6960,6960,0
|
|
20241209,182100,1678243240,6960,6960,6960,6960,0
|
|
20241209,182000,1678243240,6960,6960,6960,6960,0
|
|
20241209,181900,1678243240,6960,6960,6960,6960,0
|
|
20241209,181800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,181700,1678243240,6960,6960,6960,6960,0
|
|
20241209,181600,1678243240,6960,6960,6960,6960,0
|
|
20241209,181500,1678243240,6960,6960,6960,6960,0
|
|
20241209,181400,1678243240,6960,6960,6960,6960,0
|
|
20241209,181300,1678243240,6960,6960,6960,6960,0
|
|
20241209,181200,1678243240,6960,6960,6960,6960,0
|
|
20241209,181100,1678243240,6960,6960,6960,6960,0
|
|
20241209,181000,1678243240,6960,6960,6960,6960,0
|
|
20241209,180900,1678243240,6960,6960,6960,6960,0
|
|
20241209,180800,1678243240,6960,6960,6960,6960,0
|
|
20241209,180700,1678243240,6960,6960,6960,6960,0
|
|
20241209,180600,1678243240,6960,6960,6960,6960,0
|
|
20241209,180500,1678243240,6960,6960,6960,6960,0
|
|
20241209,180400,1678243240,6960,6960,6960,6960,0
|
|
20241209,180300,1678243240,6960,6960,6960,6960,0
|
|
20241209,180200,1678243240,6960,6960,6960,6960,0
|
|
20241209,180100,1678243240,6960,6960,6960,6960,0
|
|
20241209,180000,1678243240,6960,6960,6960,6960,0
|
|
20241209,175900,1678243240,6960,6960,6960,6960,0
|
|
20241209,175800,1678243240,6960,6960,6960,6960,0
|
|
20241209,175700,1678243240,6960,6960,6960,6960,0
|
|
20241209,175600,1678243240,6960,6960,6960,6960,0
|
|
20241209,175500,1678243240,6960,6960,6960,6960,0
|
|
20241209,175400,1678243240,6960,6960,6960,6960,0
|
|
20241209,175300,1678243240,6960,6960,6960,6960,0
|
|
20241209,175200,1678243240,6960,6960,6960,6960,0
|
|
20241209,175100,1678243240,6960,6960,6960,6960,0
|
|
20241209,175000,1678243240,6960,6960,6960,6960,0
|
|
20241209,174900,1678243240,6960,6960,6960,6960,0
|
|
20241209,174800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,174700,1678243240,6960,6960,6960,6960,0
|
|
20241209,174600,1678243240,6960,6960,6960,6960,0
|
|
20241209,174500,1678243240,6960,6960,6960,6960,0
|
|
20241209,174400,1678243240,6960,6960,6960,6960,0
|
|
20241209,174300,1678243240,6960,6960,6960,6960,0
|
|
20241209,174200,1678243240,6960,6960,6960,6960,0
|
|
20241209,174100,1678243240,6960,6960,6960,6960,0
|
|
20241209,174000,1678243240,6960,6960,6960,6960,0
|
|
20241209,173900,1678243240,6960,6960,6960,6960,0
|
|
20241209,173800,1678243240,6960,6960,6960,6960,0
|
|
20241209,173700,1678243240,6960,6960,6960,6960,0
|
|
20241209,173600,1678243240,6960,6960,6960,6960,0
|
|
20241209,173500,1678243240,6960,6960,6960,6960,0
|
|
20241209,173400,1678243240,6960,6960,6960,6960,0
|
|
20241209,173300,1678243240,6960,6960,6960,6960,0
|
|
20241209,173200,1678243240,6960,6960,6960,6960,0
|
|
20241209,173100,1678243240,6960,6960,6960,6960,0
|
|
20241209,173000,1678243240,6960,6960,6960,6960,0
|
|
20241209,172900,1678243240,6960,6960,6960,6960,0
|
|
20241209,172800,1678243240,6960,6960,6960,6960,0
|
|
20241209,172700,1678243240,6960,6960,6960,6960,0
|
|
20241209,172600,1678243240,6960,6960,6960,6960,0
|
|
20241209,172500,1678243240,6960,6960,6960,6960,0
|
|
20241209,172400,1678243240,6960,6960,6960,6960,0
|
|
20241209,172300,1678243240,6960,6960,6960,6960,0
|
|
20241209,172200,1678243240,6960,6960,6960,6960,0
|
|
20241209,172100,1678243240,6960,6960,6960,6960,0
|
|
20241209,172000,1678243240,6960,6960,6960,6960,0
|
|
20241209,171900,1678243240,6960,6960,6960,6960,0
|
|
20241209,171800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,171700,1678243240,6960,6960,6960,6960,0
|
|
20241209,171600,1678243240,6960,6960,6960,6960,0
|
|
20241209,171500,1678243240,6960,6960,6960,6960,0
|
|
20241209,171400,1678243240,6960,6960,6960,6960,0
|
|
20241209,171300,1678243240,6960,6960,6960,6960,0
|
|
20241209,171200,1678243240,6960,6960,6960,6960,0
|
|
20241209,171100,1678243240,6960,6960,6960,6960,0
|
|
20241209,171000,1678243240,6960,6960,6960,6960,0
|
|
20241209,170900,1678243240,6960,6960,6960,6960,0
|
|
20241209,170800,1678243240,6960,6960,6960,6960,0
|
|
20241209,170700,1678243240,6960,6960,6960,6960,0
|
|
20241209,170600,1678243240,6960,6960,6960,6960,0
|
|
20241209,170500,1678243240,6960,6960,6960,6960,0
|
|
20241209,170400,1678243240,6960,6960,6960,6960,0
|
|
20241209,170300,1678243240,6960,6960,6960,6960,0
|
|
20241209,170200,1678243240,6960,6960,6960,6960,0
|
|
20241209,170100,1678243240,6960,6960,6960,6960,0
|
|
20241209,170000,1678243240,6960,6960,6960,6960,0
|
|
20241209,165900,1678243240,6960,6960,6960,6960,0
|
|
20241209,165800,1678243240,6960,6960,6960,6960,0
|
|
20241209,165700,1678243240,6960,6960,6960,6960,0
|
|
20241209,165600,1678243240,6960,6960,6960,6960,0
|
|
20241209,165500,1678243240,6960,6960,6960,6960,0
|
|
20241209,165400,1678243240,6960,6960,6960,6960,0
|
|
20241209,165300,1678243240,6960,6960,6960,6960,0
|
|
20241209,165200,1678243240,6960,6960,6960,6960,0
|
|
20241209,165100,1678243240,6960,6960,6960,6960,0
|
|
20241209,165000,1678243240,6960,6960,6960,6960,0
|
|
20241209,164900,1678243240,6960,6960,6960,6960,0
|
|
20241209,164800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,164700,1678243240,6960,6960,6960,6960,0
|
|
20241209,164600,1678243240,6960,6960,6960,6960,0
|
|
20241209,164500,1678243240,6960,6960,6960,6960,0
|
|
20241209,164400,1678243240,6960,6960,6960,6960,0
|
|
20241209,164300,1678243240,6960,6960,6960,6960,0
|
|
20241209,164200,1678243240,6960,6960,6960,6960,0
|
|
20241209,164100,1678243240,6960,6960,6960,6960,0
|
|
20241209,164000,1678243240,6960,6960,6960,6960,0
|
|
20241209,163900,1678243240,6960,6960,6960,6960,0
|
|
20241209,163800,1678243240,6960,6960,6960,6960,0
|
|
20241209,163700,1678243240,6960,6960,6960,6960,0
|
|
20241209,163600,1678243240,6960,6960,6960,6960,0
|
|
20241209,163500,1678243240,6960,6960,6960,6960,0
|
|
20241209,163400,1678243240,6960,6960,6960,6960,0
|
|
20241209,163300,1678243240,6960,6960,6960,6960,0
|
|
20241209,163200,1678243240,6960,6960,6960,6960,0
|
|
20241209,163100,1678243240,6960,6960,6960,6960,0
|
|
20241209,163000,1678243240,6960,6960,6960,6960,0
|
|
20241209,162900,1678243240,6960,6960,6960,6960,0
|
|
20241209,162800,1678243240,6960,6960,6960,6960,0
|
|
20241209,162700,1678243240,6960,6960,6960,6960,0
|
|
20241209,162600,1678243240,6960,6960,6960,6960,0
|
|
20241209,162500,1678243240,6960,6960,6960,6960,0
|
|
20241209,162400,1678243240,6960,6960,6960,6960,0
|
|
20241209,162300,1678243240,6960,6960,6960,6960,0
|
|
20241209,162200,1678243240,6960,6960,6960,6960,0
|
|
20241209,162100,1678243240,6960,6960,6960,6960,0
|
|
20241209,162000,1678243240,6960,6960,6960,6960,0
|
|
20241209,161900,1678243240,6960,6960,6960,6960,0
|
|
20241209,161800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,161700,1678243240,6960,6960,6960,6960,0
|
|
20241209,161600,1678243240,6960,6960,6960,6960,0
|
|
20241209,161500,1678243240,6960,6960,6960,6960,0
|
|
20241209,161400,1678243240,6960,6960,6960,6960,0
|
|
20241209,161300,1678243240,6960,6960,6960,6960,0
|
|
20241209,161200,1678243240,6960,6960,6960,6960,0
|
|
20241209,161100,1678243240,6960,6960,6960,6960,0
|
|
20241209,161000,1678243240,6960,6960,6960,6960,0
|
|
20241209,160900,1678243240,6960,6960,6960,6960,0
|
|
20241209,160800,1678243240,6960,6960,6960,6960,0
|
|
20241209,160700,1678243240,6960,6960,6960,6960,0
|
|
20241209,160600,1678243240,6960,6960,6960,6960,0
|
|
20241209,160500,1678243240,6960,6960,6960,6960,0
|
|
20241209,160400,1678243240,6960,6960,6960,6960,0
|
|
20241209,160300,1678243240,6960,6960,6960,6960,0
|
|
20241209,160200,1678243240,6960,6960,6960,6960,0
|
|
20241209,160100,1678243240,6960,6960,6960,6960,0
|
|
20241209,160000,1678243240,6960,6960,6960,6960,0
|
|
20241209,155900,1678243240,6960,6960,6960,6960,0
|
|
20241209,155800,1678243240,6960,6960,6960,6960,0
|
|
20241209,155700,1678243240,6960,6960,6960,6960,0
|
|
20241209,155600,1678243240,6960,6960,6960,6960,0
|
|
20241209,155500,1678243240,6960,6960,6960,6960,0
|
|
20241209,155400,1678243240,6960,6960,6960,6960,0
|
|
20241209,155300,1678243240,6960,6960,6960,6960,0
|
|
20241209,155200,1678243240,6960,6960,6960,6960,0
|
|
20241209,155100,1678243240,6960,6960,6960,6960,0
|
|
20241209,155000,1678243240,6960,6960,6960,6960,0
|
|
20241209,154900,1678243240,6960,6960,6960,6960,0
|
|
20241209,154800,1678243240,6960,6960,6960,6960,3906
|
|
20241209,154700,1678243240,6960,6960,6960,6960,0
|
|
20241209,154600,1678243240,6960,6960,6960,6960,0
|
|
20241209,154500,1678243240,6960,6960,6960,6960,0
|
|
20241209,154400,1678243240,6960,6960,6960,6960,0
|
|
20241209,154300,1678243240,6960,6960,6960,6960,0
|
|
20241209,154200,1678243240,6960,6960,6960,6960,0
|
|
20241209,154100,1678243240,6960,6960,6960,6960,0
|
|
20241209,154000,1678243240,6960,6960,6960,6960,0
|
|
20241209,153900,1678243240,6960,6960,6960,6960,0
|
|
20241209,153800,1678243240,6960,6960,6960,6960,0
|
|
20241209,153700,1678243240,6960,6960,6960,6960,0
|
|
20241209,153600,1678243240,6960,6960,6960,6960,0
|
|
20241209,153500,1678243240,6960,6960,6960,6960,0
|
|
20241209,153400,1678243240,6960,6960,6960,6960,0
|
|
20241209,153300,1678243240,6960,6960,6960,6960,0
|
|
20241209,153200,1678243240,6960,6960,6960,6960,0
|
|
20241209,153100,1678243240,6960,6960,6960,6960,0
|
|
20241209,153000,1678243240,6960,6960,6960,6960,3906
|
|
20241209,152900,1651057480,6970,6970,6970,6970,0
|
|
20241209,152800,1651057480,6970,6970,6970,6970,0
|
|
20241209,152700,1651057480,6970,6970,6970,6970,0
|
|
20241209,152600,1651057480,6970,6970,6970,6970,0
|
|
20241209,152500,1651057480,6970,6970,6970,6970,0
|
|
20241209,152400,1651057480,6970,6970,6970,6970,0
|
|
20241209,152300,1651057480,6970,6970,6970,6970,0
|
|
20241209,152200,1651057480,6970,6970,6970,6970,0
|
|
20241209,152100,1651057480,6970,6970,6970,6970,0
|
|
20241209,152000,1651057480,6970,6970,6970,6970,0
|
|
20241209,151900,1651057480,6970,6960,6970,6950,8293
|
|
20241209,151800,1593417340,6970,6970,6970,6950,1848
|
|
20241209,151700,1580554620,6970,6980,6980,6970,681
|
|
20241209,151600,1575802940,6970,6970,6970,6970,234
|
|
20241209,151500,1574171960,6980,6970,6980,6970,170
|
|
20241209,151400,1572986430,6970,6980,6980,6970,5083
|
|
20241209,151300,1537555410,6980,6980,6980,6970,1379
|
|
20241209,151200,1527930310,6980,6980,6980,6980,758
|
|
20241209,151100,1522639470,6990,6990,6990,6990,428
|
|
20241209,151000,1519647750,6990,6990,6990,6990,22
|
|
20241209,150900,1519493970,6990,7000,7000,6990,1383
|
|
20241209,150800,1509823670,6990,6990,7000,6990,2009
|
|
20241209,150700,1495778080,7010,7010,7010,7000,496
|
|
20241209,150600,1492306020,7010,7000,7010,7000,505
|
|
20241209,150500,1488768970,7010,7010,7010,7010,8
|
|
20241209,150400,1488712890,7020,7020,7020,7020,20
|
|
20241209,150300,1488572490,7020,7010,7020,7000,503
|
|
20241209,150200,1485045340,7020,7020,7020,7020,0
|
|
20241209,150100,1485045340,7020,7010,7020,7010,821
|
|
20241209,150000,1479290120,7010,7020,7020,7010,220
|
|
20241209,145900,1477745730,7020,7020,7020,7020,1
|
|
20241209,145800,1477738710,7020,7020,7020,7020,59
|
|
20241209,145700,1477324530,7000,7000,7000,7000,60
|
|
20241209,145600,1476904530,7000,7000,7020,7000,134
|
|
20241209,145500,1475966450,7000,7020,7020,7000,13
|
|
20241209,145400,1475875390,7010,7000,7010,7000,48
|
|
20241209,145300,1475538920,7010,7010,7010,7010,20
|
|
20241209,145200,1475398720,7010,7010,7010,7010,12
|
|
20241209,145100,1475314600,7010,7010,7010,7010,101
|
|
20241209,145000,1474606590,7010,7010,7010,7010,70
|
|
20241209,144900,1474115890,7000,7010,7010,7000,105
|
|
20241209,144800,1473380850,7010,7010,7010,7010,1
|
|
20241209,144700,1473373840,7010,7020,7020,7010,27
|
|
20241209,144600,1473184560,6990,7000,7000,6990,309
|
|
20241209,144500,1471024380,7000,7010,7010,7000,148
|
|
20241209,144400,1469987540,7020,7020,7020,7020,2
|
|
20241209,144300,1469973500,7010,7010,7010,7010,6
|
|
20241209,144200,1469931440,7000,7010,7010,7000,115
|
|
20241209,144100,1469126170,7010,6990,7010,6990,48
|
|
20241209,144000,1468790390,7000,7000,7000,7000,594
|
|
20241209,143900,1464632390,7000,7000,7000,7000,149
|
|
20241209,143800,1463589390,7010,7010,7010,7000,81
|
|
20241209,143700,1463021790,7010,7010,7010,7000,640
|
|
20241209,143600,1458540390,7000,7000,7000,7000,1000
|
|
20241209,143500,1451540390,7000,7010,7010,7000,604
|
|
20241209,143400,1447306770,7000,7000,7000,7000,114
|
|
20241209,143300,1446508770,7000,7000,7000,7000,214
|
|
20241209,143200,1445010770,7000,7000,7000,7000,100
|
|
20241209,143100,1444310770,7000,7030,7030,7000,2125
|
|
20241209,143000,1429421260,7030,7030,7030,7030,341
|
|
20241209,142900,1427024030,7030,7030,7030,7030,0
|
|
20241209,142800,1427024030,7030,7030,7030,7030,33
|
|
20241209,142700,1426792040,7040,7040,7040,7040,12
|
|
20241209,142600,1426707560,7040,7040,7040,7040,0
|
|
20241209,142500,1426707560,7040,7040,7040,7040,150
|
|
20241209,142400,1425651560,7040,7040,7040,7040,0
|
|
20241209,142300,1425651560,7040,7040,7040,7040,100
|
|
20241209,142200,1424947560,7040,7040,7050,7040,577
|
|
20241209,142100,1420884480,7040,7040,7040,7040,0
|
|
20241209,142000,1420884480,7040,7040,7040,7040,16
|
|
20241209,141900,1420771840,7040,7040,7040,7040,152
|
|
20241209,141800,1419701760,7040,7040,7050,7040,199
|
|
20241209,141700,1418299200,7040,7050,7050,7040,122
|
|
20241209,141600,1417440210,7040,7050,7050,7040,5
|
|
20241209,141500,1417405000,7050,7050,7050,7050,0
|
|
20241209,141400,1417405000,7050,7050,7050,7050,0
|
|
20241209,141300,1417405000,7050,7040,7050,7040,384
|
|
20241209,141200,1414701020,7040,7040,7040,7040,100
|
|
20241209,141100,1413997020,7040,7050,7050,7040,298
|
|
20241209,141000,1411899080,7050,7040,7050,7040,86
|
|
20241209,140900,1411293580,7050,7050,7050,7050,0
|
|
20241209,140800,1411293580,7050,7050,7050,7050,179
|
|
20241209,140700,1410031630,7040,7040,7040,7040,0
|
|
20241209,140600,1410031630,7040,7040,7040,7040,0
|
|
20241209,140500,1410031630,7040,7040,7040,7040,0
|
|
20241209,140400,1410031630,7040,7040,7040,7040,0
|
|
20241209,140300,1410031630,7040,7040,7040,7040,3
|
|
20241209,140200,1410010510,7030,7040,7040,7030,410
|
|
20241209,140100,1407125610,7050,7050,7050,7050,1
|
|
20241209,140000,1407118560,7040,7040,7040,7040,759
|
|
20241209,135900,1401775200,7030,7030,7030,7030,100
|
|
20241209,135800,1401072200,7030,7040,7040,7030,4
|
|
20241209,135700,1401044070,7040,7040,7040,7040,601
|
|
20241209,135600,1396813030,7030,7040,7040,7030,11
|
|
20241209,135500,1396735690,7010,7010,7010,7010,2
|
|
20241209,135400,1396721670,7020,7020,7020,7020,427
|
|
20241209,135300,1393724130,7020,7010,7020,7010,538
|
|
20241209,135200,1389947440,7040,7040,7040,7020,153
|
|
20241209,135100,1388870460,7020,7020,7020,7020,0
|
|
20241209,135000,1388870460,7020,7020,7020,7020,1573
|
|
20241209,134900,1377828000,7020,7030,7030,7020,3
|
|
20241209,134800,1377806920,7020,7020,7020,7020,0
|
|
20241209,134700,1377806920,7020,7020,7020,7020,118
|
|
20241209,134600,1376978560,7020,7030,7030,7020,199
|
|
20241209,134500,1375581570,7030,7040,7040,7030,152
|
|
20241209,134400,1374513000,7030,7030,7030,7030,71
|
|
20241209,134300,1374013870,7030,7030,7030,7030,0
|
|
20241209,134200,1374013870,7030,7030,7030,7030,327
|
|
20241209,134100,1371715060,7020,7020,7020,7020,0
|
|
20241209,134000,1371715060,7020,7040,7040,7020,20
|
|
20241209,133900,1371574460,7030,7030,7030,7030,219
|
|
20241209,133800,1370034890,7030,7040,7040,7030,38
|
|
20241209,133700,1369767740,7040,7040,7040,7040,0
|
|
20241209,133600,1369767740,7040,7020,7040,7020,393
|
|
20241209,133500,1367002150,7030,7030,7030,7020,103
|
|
20241209,133400,1366279050,7020,7020,7020,7020,302
|
|
20241209,133300,1364159010,7030,7040,7040,7030,86
|
|
20241209,133200,1363553870,7040,7030,7040,7030,364
|
|
20241209,133100,1360991450,7040,7040,7040,7040,0
|
|
20241209,133000,1360991450,7040,7040,7040,7040,15
|
|
20241209,132900,1360885850,7040,7050,7050,7040,6
|
|
20241209,132800,1360843600,7020,7020,7020,7020,142
|
|
20241209,132700,1359846760,7020,7020,7020,7020,557
|
|
20241209,132600,1355936620,7020,7040,7040,7020,122
|
|
20241209,132500,1355080160,7020,7020,7020,7020,0
|
|
20241209,132400,1355080160,7020,7020,7020,7020,0
|
|
20241209,132300,1355080160,7020,7020,7020,7020,1
|
|
20241209,132200,1355073140,7020,7050,7050,7020,202
|
|
20241209,132100,1353653440,7050,7050,7050,7050,1
|
|
20241209,132000,1353646390,7050,7050,7050,7050,21
|
|
20241209,131900,1353498340,7050,7050,7050,7050,0
|
|
20241209,131800,1353498340,7050,7050,7050,7050,149
|
|
20241209,131700,1352447890,7050,7030,7050,7030,599
|
|
20241209,131600,1348234940,7030,7030,7030,7030,150
|
|
20241209,131500,1347180440,7030,7030,7030,7030,146
|
|
20241209,131400,1346154060,7030,7020,7030,7020,1232
|
|
20241209,131300,1337493210,7020,7020,7020,7020,8
|
|
20241209,131200,1337437050,7020,6970,7020,6970,3372
|
|
20241209,131100,1313792640,7020,7010,7020,7010,2450
|
|
20241209,131000,1296613830,6960,7030,7030,6960,4217
|
|
20241209,130900,1267177070,7030,7030,7030,7030,0
|
|
20241209,130800,1267177070,7030,7030,7030,7030,534
|
|
20241209,130700,1263423050,7030,7030,7030,7030,110
|
|
20241209,130600,1262649750,7030,7030,7030,7030,15
|
|
20241209,130500,1262544300,7030,7030,7030,7030,0
|
|
20241209,130400,1262544300,7030,7040,7040,7030,37
|
|
20241209,130300,1262284170,7030,7030,7030,7030,0
|
|
20241209,130200,1262284170,7030,7030,7030,7030,101
|
|
20241209,130100,1261574140,7030,7030,7030,7030,0
|
|
20241209,130000,1261574140,7030,7030,7030,7030,11
|
|
20241209,125900,1261496810,7050,7050,7050,7050,5
|
|
20241209,125800,1261461560,7030,7050,7050,7030,13
|
|
20241209,125700,1261370150,7050,7040,7050,7040,311
|
|
20241209,125600,1259180130,7040,7010,7040,7010,12
|
|
20241209,125500,1259095980,7010,7010,7010,7010,42
|
|
20241209,125400,1258801560,7050,7050,7050,7050,11
|
|
20241209,125300,1258724010,7050,7030,7050,7030,2
|
|
20241209,125200,1258709930,7000,7050,7050,7000,2405
|
|
20241209,125100,1241845610,7060,7060,7060,7060,4
|
|
20241209,125000,1241817370,7080,7080,7080,7080,0
|
|
20241209,124900,1241817370,7080,7070,7080,7000,7996
|
|
20241209,124800,1185673120,7080,7080,7080,7080,8
|
|
20241209,124700,1185616480,7070,7080,7080,7070,1169
|
|
20241209,124600,1177341650,7090,7090,7090,7090,114
|
|
20241209,124500,1176533390,7090,7080,7090,7080,202
|
|
20241209,124400,1175102210,7080,7080,7080,7080,0
|
|
20241209,124300,1175102210,7080,7080,7080,7080,5
|
|
20241209,124200,1175066810,7100,7100,7100,7100,0
|
|
20241209,124100,1175066810,7100,7100,7100,7100,10
|
|
20241209,124000,1174995810,7100,7100,7100,7100,1
|
|
20241209,123900,1174988710,7100,7100,7100,7100,0
|
|
20241209,123800,1174988710,7100,7100,7100,7100,0
|
|
20241209,123700,1174988710,7100,7100,7100,7100,0
|
|
20241209,123600,1174988710,7100,7100,7100,7100,0
|
|
20241209,123500,1174988710,7100,7100,7100,7100,33
|
|
20241209,123400,1174754410,7080,7100,7100,7080,297
|
|
20241209,123300,1172650650,7080,7080,7080,7080,500
|
|
20241209,123200,1169110650,7080,7080,7080,7080,48
|
|
20241209,123100,1168770810,7100,7100,7100,7100,0
|
|
20241209,123000,1168770810,7100,7100,7100,7100,140
|
|
20241209,122900,1167776810,7110,7110,7110,7110,0
|
|
20241209,122800,1167776810,7110,7110,7110,7110,0
|
|
20241209,122700,1167776810,7110,7080,7110,7080,400
|
|
20241209,122600,1164932990,7080,7080,7080,7080,0
|
|
20241209,122500,1164932990,7080,7080,7080,7080,0
|
|
20241209,122400,1164932990,7080,7100,7100,7080,877
|
|
20241209,122300,1158706390,7100,7100,7100,7100,11
|
|
20241209,122200,1158628290,7100,7100,7100,7100,0
|
|
20241209,122100,1158628290,7100,7100,7100,7100,9
|
|
20241209,122000,1158564390,7110,7110,7110,7110,0
|
|
20241209,121900,1158564390,7110,7110,7110,7110,0
|
|
20241209,121800,1158564390,7110,7110,7110,7110,0
|
|
20241209,121700,1158564390,7110,7110,7110,7110,3
|
|
20241209,121600,1158543060,7110,7110,7110,7110,23
|
|
20241209,121500,1158379530,7110,7110,7110,7110,0
|
|
20241209,121400,1158379530,7110,7110,7110,7110,16
|
|
20241209,121300,1158265770,7110,7110,7110,7110,1
|
|
20241209,121200,1158258660,7110,7110,7110,7110,150
|
|
20241209,121100,1157192160,7110,7110,7110,7110,370
|
|
20241209,121000,1154561460,7130,7130,7130,7130,10
|
|
20241209,120900,1154490160,7120,7120,7120,7120,500
|
|
20241209,120800,1150930160,7120,7120,7120,7120,0
|
|
20241209,120700,1150930160,7120,7120,7120,7120,0
|
|
20241209,120600,1150930160,7120,7110,7120,7110,142
|
|
20241209,120500,1149919220,7110,7110,7110,7110,8
|
|
20241209,120400,1149862340,7110,7110,7110,7110,2
|
|
20241209,120300,1149848120,7100,7100,7100,7100,0
|
|
20241209,120200,1149848120,7100,7100,7100,7100,0
|
|
20241209,120100,1149848120,7100,7100,7100,7100,0
|
|
20241209,120000,1149848120,7100,7100,7100,7100,0
|
|
20241209,115900,1149848120,7100,7100,7100,7100,0
|
|
20241209,115800,1149848120,7100,7110,7110,7100,101
|
|
20241209,115700,1149131010,7100,7100,7100,7100,0
|
|
20241209,115600,1149131010,7100,7100,7100,7100,0
|
|
20241209,115500,1149131010,7100,7100,7100,7100,1
|
|
20241209,115400,1149123910,7100,7100,7100,7100,10
|
|
20241209,115300,1149052910,7080,7100,7100,7080,1235
|
|
20241209,115200,1140299970,7100,7090,7100,7090,401
|
|
20241209,115100,1137453030,7110,7110,7110,7110,50
|
|
20241209,115000,1137097530,7110,7110,7110,7110,380
|
|
20241209,114900,1134395730,7110,7100,7110,7100,500
|
|
20241209,114800,1130842450,7080,7080,7080,7080,2970
|
|
20241209,114700,1109814850,7080,7080,7080,7080,1
|
|
20241209,114600,1109807770,7080,7080,7080,7080,0
|
|
20241209,114500,1109807770,7080,7080,7080,7080,51
|
|
20241209,114400,1109446690,7090,7090,7090,7090,2
|
|
20241209,114300,1109432510,7090,7090,7090,7090,4
|
|
20241209,114200,1109404150,7090,7090,7090,7090,0
|
|
20241209,114100,1109404150,7090,7090,7100,7090,608
|
|
20241209,114000,1105092510,7080,7080,7080,7080,400
|
|
20241209,113900,1102260510,7080,7080,7080,7080,201
|
|
20241209,113800,1100837430,7080,7090,7090,7080,101
|
|
20241209,113700,1100122340,7080,7080,7080,7080,2
|
|
20241209,113600,1100108180,7080,7080,7080,7080,0
|
|
20241209,113500,1100108180,7080,7080,7080,7080,0
|
|
20241209,113400,1100108180,7080,7080,7080,7080,110
|
|
20241209,113300,1099329380,7080,7080,7080,7080,0
|
|
20241209,113200,1099329380,7080,7080,7080,7080,429
|
|
20241209,113100,1096292060,7080,7080,7080,7080,3
|
|
20241209,113000,1096270820,7080,7080,7080,7070,1013
|
|
20241209,112900,1089104900,7080,7080,7080,7080,33
|
|
20241209,112800,1088871260,7070,7070,7080,7070,600
|
|
20241209,112700,1084628350,7070,7080,7080,7070,2182
|
|
20241209,112600,1069189060,7080,7080,7080,7080,403
|
|
20241209,112500,1066335820,7080,7080,7080,7080,1
|
|
20241209,112400,1066328740,7080,7080,7090,7080,189
|
|
20241209,112300,1064990580,7080,7080,7090,7080,14
|
|
20241209,112200,1064891360,7080,7080,7080,7080,25
|
|
20241209,112100,1064714360,7080,7080,7080,7080,740
|
|
20241209,112000,1059475160,7080,7080,7080,7080,5
|
|
20241209,111900,1059439760,7080,7080,7080,7080,5
|
|
20241209,111800,1059404360,7080,7080,7080,7080,10
|
|
20241209,111700,1059333560,7080,7080,7080,7080,35
|
|
20241209,111600,1059085760,7080,7080,7080,7080,52
|
|
20241209,111500,1058717600,7080,7080,7080,7080,2
|
|
20241209,111400,1058703440,7090,7090,7090,7090,1
|
|
20241209,111300,1058696350,7090,7090,7090,7090,0
|
|
20241209,111200,1058696350,7090,7090,7090,7090,101
|
|
20241209,111100,1057980260,7070,7070,7070,7070,0
|
|
20241209,111000,1057980260,7070,7070,7070,7070,0
|
|
20241209,110900,1057980260,7070,7070,7070,7070,0
|
|
20241209,110800,1057980260,7070,7070,7070,7070,300
|
|
20241209,110700,1055859260,7070,7070,7070,7070,0
|
|
20241209,110600,1055859260,7070,7070,7100,7070,1407
|
|
20241209,110500,1045910390,7070,7070,7070,7070,1
|
|
20241209,110400,1045903320,7070,7070,7070,7070,120
|
|
20241209,110300,1045054920,7070,7070,7070,7070,20
|
|
20241209,110200,1044913520,7070,7070,7070,7070,0
|
|
20241209,110100,1044913520,7070,7090,7090,7070,158
|
|
20241209,110000,1043794820,7090,7080,7090,7080,135
|
|
20241209,105900,1042838440,7090,7080,7090,7080,1398
|
|
20241209,105800,1032939410,7070,7070,7070,7070,160
|
|
20241209,105700,1031808210,7070,7080,7080,7070,112
|
|
20241209,105600,1031016250,7070,7070,7070,7070,418
|
|
20241209,105500,1028060990,7070,7060,7070,7060,1749
|
|
20241209,105400,1015697560,7030,7040,7050,7030,567
|
|
20241209,105300,1011707810,7040,7040,7040,7040,11
|
|
20241209,105200,1011630370,7040,7040,7040,7040,80
|
|
20241209,105100,1011067170,7050,7050,7050,7050,36
|
|
20241209,105000,1010813370,7050,7050,7050,7050,10
|
|
20241209,104900,1010742870,7070,7050,7070,7020,3638
|
|
20241209,104800,985174520,7050,7090,7110,7050,5350
|
|
20241209,104700,947396510,7070,7070,7070,7070,0
|
|
20241209,104600,947396510,7070,7080,7080,7070,1000
|
|
20241209,104500,940324680,7090,7080,7090,7080,22
|
|
20241209,104400,940168900,7080,7110,7110,7080,4224
|
|
20241209,104300,910190600,7120,7110,7120,7110,651
|
|
20241209,104200,905561980,7110,7110,7120,7110,312
|
|
20241209,104100,903343550,7110,7110,7110,7110,154
|
|
20241209,104000,902248610,7110,7120,7120,7110,377
|
|
20241209,103900,899568040,7110,7110,7120,7110,543
|
|
20241209,103800,895706920,7120,7120,7120,7120,110
|
|
20241209,103700,894923720,7120,7120,7120,7120,15
|
|
20241209,103600,894816920,7120,7120,7120,7120,158
|
|
20241209,103500,893691960,7120,7110,7120,7110,55
|
|
20241209,103400,893300860,7130,7110,7130,7110,760
|
|
20241209,103300,887891270,7100,7100,7100,7100,250
|
|
20241209,103200,886116270,7100,7100,7100,7100,202
|
|
20241209,103100,884682070,7100,7100,7100,7100,49
|
|
20241209,103000,884334170,7090,7090,7090,7090,295
|
|
20241209,102900,882242620,7100,7100,7100,7090,4512
|
|
20241209,102800,850252120,7100,7100,7100,7100,20
|
|
20241209,102700,850110120,7090,7090,7090,7090,250
|
|
20241209,102600,848337620,7090,7090,7090,7090,107
|
|
20241209,102500,847578990,7090,7100,7100,7090,659
|
|
20241209,102400,842901610,7100,7100,7100,7100,101
|
|
20241209,102300,842184510,7100,7100,7100,7100,1
|
|
20241209,102200,842177410,7080,7080,7080,7080,820
|
|
20241209,102100,836371810,7070,7100,7100,7070,450
|
|
20241209,102000,833185050,7100,7100,7100,7100,87
|
|
20241209,101900,832567350,7100,7100,7100,7100,16
|
|
20241209,101800,832453750,7100,7100,7110,7100,1383
|
|
20241209,101700,822633050,7110,7110,7110,7100,15
|
|
20241209,101600,822526500,7100,7100,7100,7100,20
|
|
20241209,101500,822384500,7100,7100,7110,7100,992
|
|
20241209,101400,815341250,7100,7100,7100,7100,46
|
|
20241209,101300,815014650,7100,7100,7100,7100,1414
|
|
20241209,101200,804975250,7110,7110,7110,7110,4
|
|
20241209,101100,804946810,7100,7100,7100,7100,73
|
|
20241209,101000,804428510,7140,7090,7140,7090,1374
|
|
20241209,100900,794652730,7090,7090,7090,7090,52
|
|
20241209,100800,794284050,7080,7090,7090,7080,58
|
|
20241209,100700,793872840,7080,7080,7080,7080,10
|
|
20241209,100600,793802040,7080,7090,7090,7080,520
|
|
20241209,100500,790120340,7090,7090,7090,7090,181
|
|
20241209,100400,788837050,7100,7100,7100,7100,54
|
|
20241209,100300,788453650,7090,7090,7100,7050,228
|
|
20241209,100200,786839090,7080,7090,7090,7080,142
|
|
20241209,100100,785833130,7040,7100,7100,7040,3448
|
|
20241209,100000,761475300,7090,7090,7090,7090,60
|
|
20241209,095900,761049900,7090,7080,7100,7080,769
|
|
20241209,095800,755602330,7060,7060,7060,7060,335
|
|
20241209,095700,753237230,7060,7080,7080,7060,12
|
|
20241209,095600,753152470,7080,7080,7080,7080,17
|
|
20241209,095500,753032110,7080,7060,7080,7060,506
|
|
20241209,095400,749455180,7060,7050,7060,7050,105
|
|
20241209,095300,748714900,7050,7020,7050,7020,4015
|
|
20241209,095200,720478280,7030,7040,7040,7030,1637
|
|
20241209,095100,708959170,7040,7040,7040,7040,164
|
|
20241209,095000,707804610,7050,7030,7050,7030,638
|
|
20241209,094900,703309570,7040,7040,7040,7040,345
|
|
20241209,094800,700880770,7030,7050,7060,7030,1571
|
|
20241209,094700,689809410,7060,7050,7060,7050,133
|
|
20241209,094600,688870580,7060,7070,7070,7050,958
|
|
20241209,094500,682116540,7070,7070,7070,7040,28
|
|
20241209,094400,681919230,7070,7040,7070,7030,501
|
|
20241209,094300,678394680,7040,7030,7060,7030,2193
|
|
20241209,094200,662935410,7030,7020,7030,7020,116
|
|
20241209,094100,662121070,7020,7040,7040,7000,2141
|
|
20241209,094000,647120720,7020,7020,7020,7020,1249
|
|
20241209,093900,638352740,7020,7010,7020,7010,434
|
|
20241209,093800,635309890,7010,7010,7010,7010,37
|
|
20241209,093700,635050520,7010,7010,7020,7010,993
|
|
20241209,093600,628089320,7020,7020,7020,7010,1070
|
|
20241209,093500,620578160,7020,7030,7040,7020,1630
|
|
20241209,093400,609127000,7030,7050,7050,7030,1319
|
|
20241209,093300,599842790,7040,7020,7040,7020,2691
|
|
20241209,093200,580934070,7010,7030,7030,6800,10345
|
|
20241209,093100,509155380,7030,7000,7030,6960,4850
|
|
20241209,093000,475288510,6940,7080,7080,6940,2997
|
|
20241209,092900,454221390,6750,6750,6750,6750,0
|
|
20241209,092800,454221390,6750,6750,6750,6750,0
|
|
20241209,092700,454221390,6750,7110,7110,6750,7140
|
|
20241209,092600,403939450,7100,7110,7120,7100,4380
|
|
20241209,092500,372800970,7150,7150,7150,7110,4208
|
|
20241209,092400,342792840,7160,7170,7190,7140,3765
|
|
20241209,092300,315848560,7160,7200,7200,7160,2269
|
|
20241209,092200,299582450,7190,7190,7190,7190,375
|
|
20241209,092100,296886200,7190,7210,7220,7180,2703
|
|
20241209,092000,277426390,7220,7210,7220,7200,2232
|
|
20241209,091900,261342570,7210,7210,7220,7200,5989
|
|
20241209,091800,218179130,7220,7210,7220,7210,1677
|
|
20241209,091700,206086920,7220,7220,7220,7210,1155
|
|
20241209,091600,197757820,7210,7240,7240,7210,1010
|
|
20241209,091500,190466020,7220,7240,7250,7220,2053
|
|
20241209,091400,175623920,7240,7260,7260,7210,2463
|
|
20241209,091300,157812680,7240,7230,7250,7230,1378
|
|
20241209,091200,147833420,7230,7260,7260,7210,2026
|
|
20241209,091100,133196110,7260,7260,7260,7250,213
|
|
20241209,091000,131651730,7250,7310,7310,7250,2269
|
|
20241209,090900,115171730,7270,7300,7300,7270,5046
|
|
20241209,090800,78417650,7290,7300,7300,7290,1211
|
|
20241209,090700,69589440,7290,7340,7340,7290,167
|
|
20241209,090600,68368380,7340,7330,7340,7270,3573
|
|
20241209,090500,42317740,7340,7290,7400,7290,1505
|
|
20241209,090400,31309290,7290,7300,7300,7280,588
|
|
20241209,090300,27022730,7310,7310,7310,7270,721
|
|
20241209,090200,21759280,7310,7340,7340,7300,620
|
|
20241209,090100,17220570,7340,7440,7440,7340,1300
|
|
20241209,090000,7617280,7470,7470,7470,7450,1020
|