651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,194800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,194700,4294391160,9070,9070,9070,9070,0
|
|
20241204,194600,4294391160,9070,9070,9070,9070,0
|
|
20241204,194500,4294391160,9070,9070,9070,9070,0
|
|
20241204,194400,4294391160,9070,9070,9070,9070,0
|
|
20241204,194300,4294391160,9070,9070,9070,9070,0
|
|
20241204,194200,4294391160,9070,9070,9070,9070,0
|
|
20241204,194100,4294391160,9070,9070,9070,9070,0
|
|
20241204,194000,4294391160,9070,9070,9070,9070,0
|
|
20241204,193900,4294391160,9070,9070,9070,9070,0
|
|
20241204,193800,4294391160,9070,9070,9070,9070,0
|
|
20241204,193700,4294391160,9070,9070,9070,9070,0
|
|
20241204,193600,4294391160,9070,9070,9070,9070,0
|
|
20241204,193500,4294391160,9070,9070,9070,9070,0
|
|
20241204,193400,4294391160,9070,9070,9070,9070,0
|
|
20241204,193300,4294391160,9070,9070,9070,9070,0
|
|
20241204,193200,4294391160,9070,9070,9070,9070,0
|
|
20241204,193100,4294391160,9070,9070,9070,9070,0
|
|
20241204,193000,4294391160,9070,9070,9070,9070,0
|
|
20241204,192900,4294391160,9070,9070,9070,9070,0
|
|
20241204,192800,4294391160,9070,9070,9070,9070,0
|
|
20241204,192700,4294391160,9070,9070,9070,9070,0
|
|
20241204,192600,4294391160,9070,9070,9070,9070,0
|
|
20241204,192500,4294391160,9070,9070,9070,9070,0
|
|
20241204,192400,4294391160,9070,9070,9070,9070,0
|
|
20241204,192300,4294391160,9070,9070,9070,9070,0
|
|
20241204,192200,4294391160,9070,9070,9070,9070,0
|
|
20241204,192100,4294391160,9070,9070,9070,9070,0
|
|
20241204,192000,4294391160,9070,9070,9070,9070,0
|
|
20241204,191900,4294391160,9070,9070,9070,9070,0
|
|
20241204,191800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,191700,4294391160,9070,9070,9070,9070,0
|
|
20241204,191600,4294391160,9070,9070,9070,9070,0
|
|
20241204,191500,4294391160,9070,9070,9070,9070,0
|
|
20241204,191400,4294391160,9070,9070,9070,9070,0
|
|
20241204,191300,4294391160,9070,9070,9070,9070,0
|
|
20241204,191200,4294391160,9070,9070,9070,9070,0
|
|
20241204,191100,4294391160,9070,9070,9070,9070,0
|
|
20241204,191000,4294391160,9070,9070,9070,9070,0
|
|
20241204,190900,4294391160,9070,9070,9070,9070,0
|
|
20241204,190800,4294391160,9070,9070,9070,9070,0
|
|
20241204,190700,4294391160,9070,9070,9070,9070,0
|
|
20241204,190600,4294391160,9070,9070,9070,9070,0
|
|
20241204,190500,4294391160,9070,9070,9070,9070,0
|
|
20241204,190400,4294391160,9070,9070,9070,9070,0
|
|
20241204,190300,4294391160,9070,9070,9070,9070,0
|
|
20241204,190200,4294391160,9070,9070,9070,9070,0
|
|
20241204,190100,4294391160,9070,9070,9070,9070,0
|
|
20241204,190000,4294391160,9070,9070,9070,9070,0
|
|
20241204,185900,4294391160,9070,9070,9070,9070,0
|
|
20241204,185800,4294391160,9070,9070,9070,9070,0
|
|
20241204,185700,4294391160,9070,9070,9070,9070,0
|
|
20241204,185600,4294391160,9070,9070,9070,9070,0
|
|
20241204,185500,4294391160,9070,9070,9070,9070,0
|
|
20241204,185400,4294391160,9070,9070,9070,9070,0
|
|
20241204,185300,4294391160,9070,9070,9070,9070,0
|
|
20241204,185200,4294391160,9070,9070,9070,9070,0
|
|
20241204,185100,4294391160,9070,9070,9070,9070,0
|
|
20241204,185000,4294391160,9070,9070,9070,9070,0
|
|
20241204,184900,4294391160,9070,9070,9070,9070,0
|
|
20241204,184800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,184700,4294391160,9070,9070,9070,9070,0
|
|
20241204,184600,4294391160,9070,9070,9070,9070,0
|
|
20241204,184500,4294391160,9070,9070,9070,9070,0
|
|
20241204,184400,4294391160,9070,9070,9070,9070,0
|
|
20241204,184300,4294391160,9070,9070,9070,9070,0
|
|
20241204,184200,4294391160,9070,9070,9070,9070,0
|
|
20241204,184100,4294391160,9070,9070,9070,9070,0
|
|
20241204,184000,4294391160,9070,9070,9070,9070,0
|
|
20241204,183900,4294391160,9070,9070,9070,9070,0
|
|
20241204,183800,4294391160,9070,9070,9070,9070,0
|
|
20241204,183700,4294391160,9070,9070,9070,9070,0
|
|
20241204,183600,4294391160,9070,9070,9070,9070,0
|
|
20241204,183500,4294391160,9070,9070,9070,9070,0
|
|
20241204,183400,4294391160,9070,9070,9070,9070,0
|
|
20241204,183300,4294391160,9070,9070,9070,9070,0
|
|
20241204,183200,4294391160,9070,9070,9070,9070,0
|
|
20241204,183100,4294391160,9070,9070,9070,9070,0
|
|
20241204,183000,4294391160,9070,9070,9070,9070,0
|
|
20241204,182900,4294391160,9070,9070,9070,9070,0
|
|
20241204,182800,4294391160,9070,9070,9070,9070,0
|
|
20241204,182700,4294391160,9070,9070,9070,9070,0
|
|
20241204,182600,4294391160,9070,9070,9070,9070,0
|
|
20241204,182500,4294391160,9070,9070,9070,9070,0
|
|
20241204,182400,4294391160,9070,9070,9070,9070,0
|
|
20241204,182300,4294391160,9070,9070,9070,9070,0
|
|
20241204,182200,4294391160,9070,9070,9070,9070,0
|
|
20241204,182100,4294391160,9070,9070,9070,9070,0
|
|
20241204,182000,4294391160,9070,9070,9070,9070,0
|
|
20241204,181900,4294391160,9070,9070,9070,9070,0
|
|
20241204,181800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,181700,4294391160,9070,9070,9070,9070,0
|
|
20241204,181600,4294391160,9070,9070,9070,9070,0
|
|
20241204,181500,4294391160,9070,9070,9070,9070,0
|
|
20241204,181400,4294391160,9070,9070,9070,9070,0
|
|
20241204,181300,4294391160,9070,9070,9070,9070,0
|
|
20241204,181200,4294391160,9070,9070,9070,9070,0
|
|
20241204,181100,4294391160,9070,9070,9070,9070,0
|
|
20241204,181000,4294391160,9070,9070,9070,9070,0
|
|
20241204,180900,4294391160,9070,9070,9070,9070,0
|
|
20241204,180800,4294391160,9070,9070,9070,9070,0
|
|
20241204,180700,4294391160,9070,9070,9070,9070,0
|
|
20241204,180600,4294391160,9070,9070,9070,9070,0
|
|
20241204,180500,4294391160,9070,9070,9070,9070,0
|
|
20241204,180400,4294391160,9070,9070,9070,9070,0
|
|
20241204,180300,4294391160,9070,9070,9070,9070,0
|
|
20241204,180200,4294391160,9070,9070,9070,9070,0
|
|
20241204,180100,4294391160,9070,9070,9070,9070,0
|
|
20241204,180000,4294391160,9070,9070,9070,9070,0
|
|
20241204,175900,4294391160,9070,9070,9070,9070,0
|
|
20241204,175800,4294391160,9070,9070,9070,9070,0
|
|
20241204,175700,4294391160,9070,9070,9070,9070,0
|
|
20241204,175600,4294391160,9070,9070,9070,9070,0
|
|
20241204,175500,4294391160,9070,9070,9070,9070,0
|
|
20241204,175400,4294391160,9070,9070,9070,9070,0
|
|
20241204,175300,4294391160,9070,9070,9070,9070,0
|
|
20241204,175200,4294391160,9070,9070,9070,9070,0
|
|
20241204,175100,4294391160,9070,9070,9070,9070,0
|
|
20241204,175000,4294391160,9070,9070,9070,9070,0
|
|
20241204,174900,4294391160,9070,9070,9070,9070,0
|
|
20241204,174800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,174700,4294391160,9070,9070,9070,9070,0
|
|
20241204,174600,4294391160,9070,9070,9070,9070,0
|
|
20241204,174500,4294391160,9070,9070,9070,9070,0
|
|
20241204,174400,4294391160,9070,9070,9070,9070,0
|
|
20241204,174300,4294391160,9070,9070,9070,9070,0
|
|
20241204,174200,4294391160,9070,9070,9070,9070,0
|
|
20241204,174100,4294391160,9070,9070,9070,9070,0
|
|
20241204,174000,4294391160,9070,9070,9070,9070,0
|
|
20241204,173900,4294391160,9070,9070,9070,9070,0
|
|
20241204,173800,4294391160,9070,9070,9070,9070,0
|
|
20241204,173700,4294391160,9070,9070,9070,9070,0
|
|
20241204,173600,4294391160,9070,9070,9070,9070,0
|
|
20241204,173500,4294391160,9070,9070,9070,9070,0
|
|
20241204,173400,4294391160,9070,9070,9070,9070,0
|
|
20241204,173300,4294391160,9070,9070,9070,9070,0
|
|
20241204,173200,4294391160,9070,9070,9070,9070,0
|
|
20241204,173100,4294391160,9070,9070,9070,9070,0
|
|
20241204,173000,4294391160,9070,9070,9070,9070,0
|
|
20241204,172900,4294391160,9070,9070,9070,9070,0
|
|
20241204,172800,4294391160,9070,9070,9070,9070,0
|
|
20241204,172700,4294391160,9070,9070,9070,9070,0
|
|
20241204,172600,4294391160,9070,9070,9070,9070,0
|
|
20241204,172500,4294391160,9070,9070,9070,9070,0
|
|
20241204,172400,4294391160,9070,9070,9070,9070,0
|
|
20241204,172300,4294391160,9070,9070,9070,9070,0
|
|
20241204,172200,4294391160,9070,9070,9070,9070,0
|
|
20241204,172100,4294391160,9070,9070,9070,9070,0
|
|
20241204,172000,4294391160,9070,9070,9070,9070,0
|
|
20241204,171900,4294391160,9070,9070,9070,9070,0
|
|
20241204,171800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,171700,4294391160,9070,9070,9070,9070,0
|
|
20241204,171600,4294391160,9070,9070,9070,9070,0
|
|
20241204,171500,4294391160,9070,9070,9070,9070,0
|
|
20241204,171400,4294391160,9070,9070,9070,9070,0
|
|
20241204,171300,4294391160,9070,9070,9070,9070,0
|
|
20241204,171200,4294391160,9070,9070,9070,9070,0
|
|
20241204,171100,4294391160,9070,9070,9070,9070,0
|
|
20241204,171000,4294391160,9070,9070,9070,9070,0
|
|
20241204,170900,4294391160,9070,9070,9070,9070,0
|
|
20241204,170800,4294391160,9070,9070,9070,9070,0
|
|
20241204,170700,4294391160,9070,9070,9070,9070,0
|
|
20241204,170600,4294391160,9070,9070,9070,9070,0
|
|
20241204,170500,4294391160,9070,9070,9070,9070,0
|
|
20241204,170400,4294391160,9070,9070,9070,9070,0
|
|
20241204,170300,4294391160,9070,9070,9070,9070,0
|
|
20241204,170200,4294391160,9070,9070,9070,9070,0
|
|
20241204,170100,4294391160,9070,9070,9070,9070,0
|
|
20241204,170000,4294391160,9070,9070,9070,9070,0
|
|
20241204,165900,4294391160,9070,9070,9070,9070,0
|
|
20241204,165800,4294391160,9070,9070,9070,9070,0
|
|
20241204,165700,4294391160,9070,9070,9070,9070,0
|
|
20241204,165600,4294391160,9070,9070,9070,9070,0
|
|
20241204,165500,4294391160,9070,9070,9070,9070,0
|
|
20241204,165400,4294391160,9070,9070,9070,9070,0
|
|
20241204,165300,4294391160,9070,9070,9070,9070,0
|
|
20241204,165200,4294391160,9070,9070,9070,9070,0
|
|
20241204,165100,4294391160,9070,9070,9070,9070,0
|
|
20241204,165000,4294391160,9070,9070,9070,9070,0
|
|
20241204,164900,4294391160,9070,9070,9070,9070,0
|
|
20241204,164800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,164700,4294391160,9070,9070,9070,9070,0
|
|
20241204,164600,4294391160,9070,9070,9070,9070,0
|
|
20241204,164500,4294391160,9070,9070,9070,9070,0
|
|
20241204,164400,4294391160,9070,9070,9070,9070,0
|
|
20241204,164300,4294391160,9070,9070,9070,9070,0
|
|
20241204,164200,4294391160,9070,9070,9070,9070,0
|
|
20241204,164100,4294391160,9070,9070,9070,9070,0
|
|
20241204,164000,4294391160,9070,9070,9070,9070,0
|
|
20241204,163900,4294391160,9070,9070,9070,9070,0
|
|
20241204,163800,4294391160,9070,9070,9070,9070,0
|
|
20241204,163700,4294391160,9070,9070,9070,9070,0
|
|
20241204,163600,4294391160,9070,9070,9070,9070,0
|
|
20241204,163500,4294391160,9070,9070,9070,9070,0
|
|
20241204,163400,4294391160,9070,9070,9070,9070,0
|
|
20241204,163300,4294391160,9070,9070,9070,9070,0
|
|
20241204,163200,4294391160,9070,9070,9070,9070,0
|
|
20241204,163100,4294391160,9070,9070,9070,9070,0
|
|
20241204,163000,4294391160,9070,9070,9070,9070,0
|
|
20241204,162900,4294391160,9070,9070,9070,9070,0
|
|
20241204,162800,4294391160,9070,9070,9070,9070,0
|
|
20241204,162700,4294391160,9070,9070,9070,9070,0
|
|
20241204,162600,4294391160,9070,9070,9070,9070,0
|
|
20241204,162500,4294391160,9070,9070,9070,9070,0
|
|
20241204,162400,4294391160,9070,9070,9070,9070,0
|
|
20241204,162300,4294391160,9070,9070,9070,9070,0
|
|
20241204,162200,4294391160,9070,9070,9070,9070,0
|
|
20241204,162100,4294391160,9070,9070,9070,9070,0
|
|
20241204,162000,4294391160,9070,9070,9070,9070,0
|
|
20241204,161900,4294391160,9070,9070,9070,9070,0
|
|
20241204,161800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,161700,4294391160,9070,9070,9070,9070,0
|
|
20241204,161600,4294391160,9070,9070,9070,9070,0
|
|
20241204,161500,4294391160,9070,9070,9070,9070,0
|
|
20241204,161400,4294391160,9070,9070,9070,9070,0
|
|
20241204,161300,4294391160,9070,9070,9070,9070,0
|
|
20241204,161200,4294391160,9070,9070,9070,9070,0
|
|
20241204,161100,4294391160,9070,9070,9070,9070,0
|
|
20241204,161000,4294391160,9070,9070,9070,9070,0
|
|
20241204,160900,4294391160,9070,9070,9070,9070,0
|
|
20241204,160800,4294391160,9070,9070,9070,9070,0
|
|
20241204,160700,4294391160,9070,9070,9070,9070,0
|
|
20241204,160600,4294391160,9070,9070,9070,9070,0
|
|
20241204,160500,4294391160,9070,9070,9070,9070,0
|
|
20241204,160400,4294391160,9070,9070,9070,9070,0
|
|
20241204,160300,4294391160,9070,9070,9070,9070,0
|
|
20241204,160200,4294391160,9070,9070,9070,9070,0
|
|
20241204,160100,4294391160,9070,9070,9070,9070,0
|
|
20241204,160000,4294391160,9070,9070,9070,9070,0
|
|
20241204,155900,4294391160,9070,9070,9070,9070,0
|
|
20241204,155800,4294391160,9070,9070,9070,9070,0
|
|
20241204,155700,4294391160,9070,9070,9070,9070,0
|
|
20241204,155600,4294391160,9070,9070,9070,9070,0
|
|
20241204,155500,4294391160,9070,9070,9070,9070,0
|
|
20241204,155400,4294391160,9070,9070,9070,9070,0
|
|
20241204,155300,4294391160,9070,9070,9070,9070,0
|
|
20241204,155200,4294391160,9070,9070,9070,9070,0
|
|
20241204,155100,4294391160,9070,9070,9070,9070,0
|
|
20241204,155000,4294391160,9070,9070,9070,9070,0
|
|
20241204,154900,4294391160,9070,9070,9070,9070,0
|
|
20241204,154800,4294391160,9070,9070,9070,9070,9150
|
|
20241204,154700,4294391160,9070,9070,9070,9070,0
|
|
20241204,154600,4294391160,9070,9070,9070,9070,0
|
|
20241204,154500,4294391160,9070,9070,9070,9070,0
|
|
20241204,154400,4294391160,9070,9070,9070,9070,0
|
|
20241204,154300,4294391160,9070,9070,9070,9070,0
|
|
20241204,154200,4294391160,9070,9070,9070,9070,0
|
|
20241204,154100,4294391160,9070,9070,9070,9070,0
|
|
20241204,154000,4294391160,9070,9070,9070,9070,0
|
|
20241204,153900,4294391160,9070,9070,9070,9070,0
|
|
20241204,153800,4294391160,9070,9070,9070,9070,0
|
|
20241204,153700,4294391160,9070,9070,9070,9070,0
|
|
20241204,153600,4294391160,9070,9070,9070,9070,0
|
|
20241204,153500,4294391160,9070,9070,9070,9070,0
|
|
20241204,153400,4294391160,9070,9070,9070,9070,0
|
|
20241204,153300,4294391160,9070,9070,9070,9070,0
|
|
20241204,153200,4294391160,9070,9070,9070,9070,0
|
|
20241204,153100,4294391160,9070,9070,9070,9070,0
|
|
20241204,153000,4294391160,9070,9070,9070,9070,9150
|
|
20241204,152900,4211400660,8990,8990,8990,8990,0
|
|
20241204,152800,4211400660,8990,8990,8990,8990,0
|
|
20241204,152700,4211400660,8990,8990,8990,8990,0
|
|
20241204,152600,4211400660,8990,8990,8990,8990,0
|
|
20241204,152500,4211400660,8990,8990,8990,8990,0
|
|
20241204,152400,4211400660,8990,8990,8990,8990,0
|
|
20241204,152300,4211400660,8990,8990,8990,8990,0
|
|
20241204,152200,4211400660,8990,8990,8990,8990,0
|
|
20241204,152100,4211400660,8990,8990,8990,8990,0
|
|
20241204,152000,4211400660,8990,8990,8990,8990,0
|
|
20241204,151900,4211400660,8990,9030,9050,8990,1528
|
|
20241204,151800,4197605210,8990,8990,9030,8980,3133
|
|
20241204,151700,4169413710,9000,9000,9010,9000,458
|
|
20241204,151600,4165291120,9000,9000,9010,9000,449
|
|
20241204,151500,4161248420,9000,9000,9010,8990,579
|
|
20241204,151400,4156039440,8990,8990,9000,8990,215
|
|
20241204,151300,4154106290,8990,9010,9010,8990,701
|
|
20241204,151200,4147797180,9000,9010,9020,9000,872
|
|
20241204,151100,4139943190,9010,9020,9020,9000,818
|
|
20241204,151000,4132575290,9010,9000,9020,9000,1664
|
|
20241204,150900,4117581750,9000,9000,9010,8990,933
|
|
20241204,150800,4109187820,8990,9000,9010,8990,1246
|
|
20241204,150700,4097973890,9000,9000,9000,9000,1471
|
|
20241204,150600,4084734890,9000,9000,9010,9000,595
|
|
20241204,150500,4079377640,9000,9000,9010,9000,624
|
|
20241204,150400,4073761580,9010,9010,9010,9000,67
|
|
20241204,150300,4073158310,9000,9010,9010,9000,147
|
|
20241204,150200,4071834800,9010,9010,9010,9000,396
|
|
20241204,150100,4068270140,9010,9010,9010,9000,443
|
|
20241204,150000,4064280710,9000,9000,9000,9000,698
|
|
20241204,145900,4057998710,9010,9010,9010,9000,218
|
|
20241204,145800,4056036530,9000,9000,9000,9000,978
|
|
20241204,145700,4047234530,8990,9000,9000,8990,419
|
|
20241204,145600,4043463630,9000,9000,9000,8990,1069
|
|
20241204,145500,4033844540,9000,9000,9000,9000,74
|
|
20241204,145400,4033178540,9000,9000,9000,9000,171
|
|
20241204,145300,4031639540,9000,9010,9010,9000,517
|
|
20241204,145200,4026985870,8990,9010,9010,8990,2
|
|
20241204,145100,4026967870,9010,9000,9010,9000,361
|
|
20241204,145000,4023718170,9000,9000,9000,8990,296
|
|
20241204,144900,4021056270,9000,9000,9000,9000,1022
|
|
20241204,144800,4011858270,9000,9010,9010,9000,899
|
|
20241204,144700,4003766560,9000,9020,9020,9000,1588
|
|
20241204,144600,3989473080,9020,9020,9020,9020,1
|
|
20241204,144500,3989464060,9020,8990,9020,8990,846
|
|
20241204,144400,3981844810,8990,9010,9010,8980,2271
|
|
20241204,144300,3961441450,9000,9010,9010,9000,322
|
|
20241204,144200,3958543380,9010,9000,9010,9000,553
|
|
20241204,144100,3953565950,9000,8990,9010,8990,1171
|
|
20241204,144000,3943029200,9000,8980,9000,8980,176
|
|
20241204,143900,3941448680,8980,8990,9000,8980,284
|
|
20241204,143800,3938895180,9000,8990,9000,8990,184
|
|
20241204,143700,3937240940,8990,8990,8990,8990,635
|
|
20241204,143600,3931532290,8990,8970,8990,8970,661
|
|
20241204,143500,3925595610,8980,8980,8980,8970,98
|
|
20241204,143400,3924716460,8980,8980,8980,8980,149
|
|
20241204,143300,3923378440,8980,8980,8990,8980,27
|
|
20241204,143200,3923135960,8980,8980,8980,8970,755
|
|
20241204,143100,3916360060,8970,8970,8970,8970,80
|
|
20241204,143000,3915642460,8970,8980,8990,8970,690
|
|
20241204,142900,3909451550,8980,8980,8980,8970,305
|
|
20241204,142800,3906714880,8970,8980,8990,8970,345
|
|
20241204,142700,3903619600,8970,8960,8980,8960,1971
|
|
20241204,142600,3885953180,8960,8970,8970,8960,819
|
|
20241204,142500,3878612280,8970,8960,8970,8960,284
|
|
20241204,142400,3876066410,8960,8960,8960,8960,503
|
|
20241204,142300,3871559530,8970,8970,8970,8970,220
|
|
20241204,142200,3869586130,8970,8980,8980,8970,347
|
|
20241204,142100,3866473180,8980,8980,8980,8980,291
|
|
20241204,142000,3863860000,8980,8970,8980,8970,209
|
|
20241204,141900,3861984660,8970,8980,8980,8970,84
|
|
20241204,141800,3861230900,8980,8950,8980,8950,672
|
|
20241204,141700,3855211130,8950,8960,8980,8940,1298
|
|
20241204,141600,3843595500,8960,8960,8960,8950,551
|
|
20241204,141500,3838663540,8950,8950,8970,8950,2044
|
|
20241204,141400,3820352610,8960,8950,8960,8950,203
|
|
20241204,141300,3818535510,8950,8950,8950,8950,685
|
|
20241204,141200,3812404760,8960,8960,8960,8950,3064
|
|
20241204,141100,3784980780,8960,8960,8960,8950,957
|
|
20241204,141000,3776412060,8950,8970,8970,8950,4215
|
|
20241204,140900,3738645140,8960,8970,8970,8960,315
|
|
20241204,140800,3735821740,8970,8970,8970,8960,327
|
|
20241204,140700,3732890790,8970,8960,8970,8960,1704
|
|
20241204,140600,3717622440,8960,8970,8970,8960,245
|
|
20241204,140500,3715426950,8970,8970,8970,8970,26
|
|
20241204,140400,3715193730,8970,8970,8970,8970,631
|
|
20241204,140300,3709533660,8970,8980,8980,8970,580
|
|
20241204,140200,3704330060,8980,8980,8980,8980,223
|
|
20241204,140100,3702327520,8980,8970,8980,8970,118
|
|
20241204,140000,3701268780,8970,8970,8970,8970,233
|
|
20241204,135900,3699178770,8970,8980,8980,8970,711
|
|
20241204,135800,3692800850,8970,8970,8980,8970,254
|
|
20241204,135700,3690522420,8980,8990,8990,8970,347
|
|
20241204,135600,3687404610,8970,8990,9000,8970,1365
|
|
20241204,135500,3675153540,8980,8990,8990,8980,29
|
|
20241204,135400,3674893080,8990,8980,8990,8980,3802
|
|
20241204,135300,3640750620,8980,8990,8990,8980,1097
|
|
20241204,135200,3630896840,8990,8990,8990,8980,280
|
|
20241204,135100,3628380360,8990,8980,8990,8980,893
|
|
20241204,135000,3620360970,8990,8990,8990,8990,231
|
|
20241204,134900,3618284280,8980,8990,9000,8980,140
|
|
20241204,134800,3617024710,8990,8990,8990,8990,331
|
|
20241204,134700,3614049020,8990,9000,9000,8990,401
|
|
20241204,134600,3610441410,9000,9000,9000,9000,3
|
|
20241204,134500,3610414410,9000,9000,9000,8990,127
|
|
20241204,134400,3609271420,9000,8980,9000,8980,602
|
|
20241204,134300,3603857880,8990,8990,9000,8990,590
|
|
20241204,134200,3598553760,8980,8990,9000,8980,154
|
|
20241204,134100,3597170050,9000,8990,9000,8980,804
|
|
20241204,134000,3589942550,9000,8990,9000,8990,526
|
|
20241204,133900,3585211110,8990,8980,8990,8980,346
|
|
20241204,133800,3582100820,8990,8990,9000,8990,43
|
|
20241204,133700,3581714230,8990,8990,8990,8980,265
|
|
20241204,133600,3579332760,8990,8990,9000,8990,253
|
|
20241204,133500,3577058010,9000,8990,9000,8990,503
|
|
20241204,133400,3572536020,8990,8990,8990,8990,0
|
|
20241204,133300,3572536020,8990,9000,9000,8980,2604
|
|
20241204,133200,3549126110,9010,9000,9010,9000,903
|
|
20241204,133100,3540998310,9000,9010,9010,9000,50
|
|
20241204,133000,3540548060,9000,9010,9010,9000,26
|
|
20241204,132900,3540314050,9010,9000,9010,9000,448
|
|
20241204,132800,3536281780,9010,9010,9010,9000,152
|
|
20241204,132700,3534913260,9000,9000,9000,9000,45
|
|
20241204,132600,3534508260,9000,9000,9010,9000,3917
|
|
20241204,132500,3499254400,9010,9000,9010,9000,549
|
|
20241204,132400,3494311070,9010,9010,9020,9010,167
|
|
20241204,132300,3492806150,9010,9010,9010,9010,19
|
|
20241204,132200,3492634960,9010,9020,9020,9010,213
|
|
20241204,132100,3490715820,9000,9030,9030,9000,317
|
|
20241204,132000,3487862310,9030,9050,9050,9000,6662
|
|
20241204,131900,3427781440,9040,9040,9040,9030,342
|
|
20241204,131800,3424691570,9040,9040,9040,9040,2
|
|
20241204,131700,3424673490,9040,9040,9040,9040,212
|
|
20241204,131600,3422757010,9030,9040,9040,9030,250
|
|
20241204,131500,3420499310,9040,9030,9040,9030,50
|
|
20241204,131400,3420047560,9040,9050,9050,9030,1468
|
|
20241204,131300,3406776870,9040,9050,9050,9040,328
|
|
20241204,131200,3403810380,9050,9050,9050,9040,295
|
|
20241204,131100,3401141510,9050,9050,9050,9050,622
|
|
20241204,131000,3395512410,9050,9050,9060,9050,971
|
|
20241204,130900,3386724780,9060,9050,9060,9050,125
|
|
20241204,130800,3385592530,9060,9060,9060,9060,106
|
|
20241204,130700,3384632170,9060,9050,9060,9050,749
|
|
20241204,130600,3377847780,9060,9040,9060,9040,455
|
|
20241204,130500,3373730500,9050,9050,9050,9050,115
|
|
20241204,130400,3372689750,9050,9040,9050,9040,205
|
|
20241204,130300,3370836540,9050,9050,9050,9050,633
|
|
20241204,130200,3365107890,9060,9060,9060,9060,12
|
|
20241204,130100,3364999170,9060,9050,9060,9050,727
|
|
20241204,130000,3358413260,9050,9050,9060,9030,269
|
|
20241204,125900,3355980620,9050,9030,9050,9030,133
|
|
20241204,125800,3354778410,9040,9030,9040,9030,63
|
|
20241204,125700,3354209150,9030,9030,9030,9030,737
|
|
20241204,125600,3347554040,9030,9040,9040,9030,2564
|
|
20241204,125500,3324400480,9040,9030,9050,9000,1678
|
|
20241204,125400,3309275060,9040,9050,9050,9040,1252
|
|
20241204,125300,3297956960,9060,9050,9060,9050,407
|
|
20241204,125200,3294272410,9050,9050,9060,9050,761
|
|
20241204,125100,3287385340,9040,9040,9040,9040,279
|
|
20241204,125000,3284863180,9050,9050,9050,9040,480
|
|
20241204,124900,3280519860,9040,9040,9040,9030,432
|
|
20241204,124800,3276615130,9040,9020,9040,9020,259
|
|
20241204,124700,3274276600,9030,9030,9030,9030,122
|
|
20241204,124600,3273174940,9030,9030,9030,9030,25
|
|
20241204,124500,3272949190,9040,9030,9040,9020,290
|
|
20241204,124400,3270331620,9040,9020,9040,9020,454
|
|
20241204,124300,3266232070,9020,9020,9020,9020,30
|
|
20241204,124200,3265961470,9020,9020,9030,9010,1225
|
|
20241204,124100,3254920800,9030,9010,9030,9010,645
|
|
20241204,124000,3249100770,9010,9010,9010,9010,289
|
|
20241204,123900,3246496880,9010,9020,9020,9000,1958
|
|
20241204,123800,3228858290,9030,9020,9030,9020,7
|
|
20241204,123700,3228795120,9020,9020,9020,9020,25
|
|
20241204,123600,3228569620,9020,9020,9020,9010,133
|
|
20241204,123500,3227370210,9020,9020,9020,9020,1241
|
|
20241204,123400,3216176390,9020,9010,9020,9010,128
|
|
20241204,123300,3215023090,9010,9020,9020,9010,301
|
|
20241204,123200,3212311060,9010,9020,9020,9010,936
|
|
20241204,123100,3203874230,9020,9020,9020,9010,507
|
|
20241204,123000,3199304840,9020,9020,9020,9010,192
|
|
20241204,122900,3197573250,9020,9020,9030,9020,389
|
|
20241204,122800,3194063140,9020,9020,9030,9020,657
|
|
20241204,122700,3188131800,9020,9010,9020,9010,27
|
|
20241204,122600,3187888510,9020,9020,9020,9010,639
|
|
20241204,122500,3182126930,9020,9020,9020,9020,225
|
|
20241204,122400,3180097430,9030,9030,9030,9020,372
|
|
20241204,122300,3176741910,9020,9020,9020,9020,528
|
|
20241204,122200,3171979350,9020,9030,9030,9020,247
|
|
20241204,122100,3169751200,9020,9020,9030,9020,979
|
|
20241204,122000,3160911640,9020,9030,9030,9020,256
|
|
20241204,121900,3158601750,9030,9030,9030,9020,67
|
|
20241204,121800,3157996990,9030,9020,9030,9020,31
|
|
20241204,121700,3157717310,9020,9020,9030,9010,249
|
|
20241204,121600,3155473000,9020,9020,9020,9020,573
|
|
20241204,121500,3150304540,9010,9010,9010,9010,53
|
|
20241204,121400,3149827010,9010,9010,9010,9010,38
|
|
20241204,121300,3149484630,9010,9020,9020,9010,165
|
|
20241204,121200,3147997960,9010,9010,9010,9010,116
|
|
20241204,121100,3146952800,9020,9010,9020,9010,115
|
|
20241204,121000,3145916630,9010,9010,9010,9010,406
|
|
20241204,120900,3142258570,9010,9010,9010,9010,7
|
|
20241204,120800,3142195500,9010,9010,9010,9010,356
|
|
20241204,120700,3138987940,9010,9000,9010,9000,312
|
|
20241204,120600,3136179890,9010,9010,9010,9010,118
|
|
20241204,120500,3135116710,9010,9010,9020,9010,61
|
|
20241204,120400,3134566690,9000,9020,9020,9000,1196
|
|
20241204,120300,3123790930,9020,9010,9020,9010,103
|
|
20241204,120200,3122862720,9020,9010,9020,9010,372
|
|
20241204,120100,3119510810,9010,9010,9010,9010,287
|
|
20241204,120000,3116924940,9010,9000,9010,9000,45
|
|
20241204,115900,3116519740,9000,9010,9020,9000,2733
|
|
20241204,115800,3091915320,9000,8990,9000,8990,314
|
|
20241204,115700,3089090210,8990,9000,9000,8990,416
|
|
20241204,115600,3085349910,9000,9000,9000,9000,71
|
|
20241204,115500,3084710910,8990,9000,9000,8990,230
|
|
20241204,115400,3082643180,9000,9010,9010,9000,1413
|
|
20241204,115300,3069924500,9010,9010,9010,9010,16
|
|
20241204,115200,3069780340,9010,9020,9020,9010,505
|
|
20241204,115100,3065228490,9030,9040,9050,9020,1714
|
|
20241204,115000,3049730280,9040,9030,9040,9030,1665
|
|
20241204,114900,3034679880,9030,9020,9030,9020,795
|
|
20241204,114800,3027503900,9020,9010,9030,9010,408
|
|
20241204,114700,3023822510,9020,8990,9020,8990,2348
|
|
20241204,114600,3002681740,8970,8970,8980,8970,716
|
|
20241204,114500,2996255050,8970,8990,8990,8970,515
|
|
20241204,114400,2991635170,8990,8970,8990,8970,3504
|
|
20241204,114300,2960204030,8980,8980,8980,8970,358
|
|
20241204,114200,2956991900,8980,8970,8980,8970,1033
|
|
20241204,114100,2947725520,8980,8980,8980,8970,1084
|
|
20241204,114000,2938001360,8980,8980,8990,8980,2201
|
|
20241204,113900,2918236130,8980,8970,8980,8970,654
|
|
20241204,113800,2912363590,8980,8990,8990,8980,490
|
|
20241204,113700,2907960060,8980,8990,8990,8970,85
|
|
20241204,113600,2907197160,8990,8980,8990,8970,253
|
|
20241204,113500,2904927480,9000,8980,9000,8980,564
|
|
20241204,113400,2899862260,8980,8990,9000,8980,1001
|
|
20241204,113300,2890871330,8990,8990,8990,8980,226
|
|
20241204,113200,2888841080,8990,8990,9000,8990,257
|
|
20241204,113100,2886530400,8990,9000,9000,8990,75
|
|
20241204,113000,2885855650,8990,8990,8990,8980,252
|
|
20241204,112900,2883590420,8990,8990,9000,8990,209
|
|
20241204,112800,2881711250,8990,8990,9010,8990,292
|
|
20241204,112700,2879085550,8990,9000,9000,8990,302
|
|
20241204,112600,2876369720,9010,9010,9010,9000,235
|
|
20241204,112500,2874253970,9000,9010,9010,9000,52
|
|
20241204,112400,2873785700,9010,9020,9020,9000,239
|
|
20241204,112300,2871633260,9030,9030,9030,9020,47
|
|
20241204,112200,2871208950,9020,9000,9030,9000,1691
|
|
20241204,112100,2855967130,9000,9000,9000,8990,175
|
|
20241204,112000,2854393450,9000,9010,9010,8970,2149
|
|
20241204,111900,2835106450,9000,8990,9000,8990,200
|
|
20241204,111800,2833306520,8990,8990,8990,8980,1070
|
|
20241204,111700,2823689970,8990,8990,9000,8980,355
|
|
20241204,111600,2820495280,8980,8980,8990,8980,388
|
|
20241204,111500,2817009700,8990,8980,8990,8980,1017
|
|
20241204,111400,2807870650,8980,8990,8990,8980,160
|
|
20241204,111300,2806433600,9000,8990,9000,8960,2656
|
|
20241204,111200,2782603250,9010,9000,9010,8990,248
|
|
20241204,111100,2780371220,9000,9000,9000,9000,50
|
|
20241204,111000,2779921220,8970,8990,8990,8970,429
|
|
20241204,110900,2776066730,8990,8980,8990,8980,80
|
|
20241204,110800,2775347780,8990,9000,9000,8990,305
|
|
20241204,110700,2772604800,8970,8980,9010,8970,1410
|
|
20241204,110600,2759944250,8970,8960,8970,8950,502
|
|
20241204,110500,2755447110,8960,8960,8960,8960,1683
|
|
20241204,110400,2740367430,8960,8970,8970,8960,1558
|
|
20241204,110300,2726405520,8970,8970,8980,8960,237
|
|
20241204,110200,2724280480,8970,8970,8980,8970,4876
|
|
20241204,110100,2680535450,8970,8990,8990,8970,2664
|
|
20241204,110000,2656604020,9000,9000,9000,8990,263
|
|
20241204,105900,2654237970,9000,8990,9000,8980,2723
|
|
20241204,105800,2629775250,8980,8990,8990,8980,1473
|
|
20241204,105700,2616547690,8990,9000,9000,8990,347
|
|
20241204,105600,2613428140,8990,8990,8990,8990,74
|
|
20241204,105500,2612762880,8990,8990,9010,8980,1445
|
|
20241204,105400,2599775030,8990,9010,9010,8990,2706
|
|
20241204,105300,2575438540,9010,9010,9010,9010,118
|
|
20241204,105200,2574375360,9000,9000,9010,9000,304
|
|
20241204,105100,2571639350,9010,9000,9010,9000,33
|
|
20241204,105000,2571342280,9010,9000,9010,8990,522
|
|
20241204,104900,2566644530,9000,9000,9000,8990,1144
|
|
20241204,104800,2556359940,8990,8990,9000,8980,2106
|
|
20241204,104700,2537437760,9000,9000,9000,9000,152
|
|
20241204,104600,2536069760,8990,9010,9010,8990,1403
|
|
20241204,104500,2523448940,9000,9010,9010,9000,91
|
|
20241204,104400,2522629100,9020,9010,9020,9000,1036
|
|
20241204,104300,2513291070,9010,9000,9010,8990,1988
|
|
20241204,104200,2495400810,9010,8990,9010,8990,916
|
|
20241204,104100,2487148920,8990,9010,9010,8990,1103
|
|
20241204,104000,2477222890,9010,9000,9020,9000,150
|
|
20241204,103900,2475872140,9020,9010,9020,9000,1434
|
|
20241204,103800,2462942700,9010,9010,9010,8980,507
|
|
20241204,103700,2458383030,8990,9010,9010,8990,210
|
|
20241204,103600,2456491950,9000,9010,9010,8990,948
|
|
20241204,103500,2447960010,9000,9000,9000,8990,2672
|
|
20241204,103400,2423915010,8990,8980,9000,8980,239
|
|
20241204,103300,2421765250,8980,9000,9010,8980,9407
|
|
20241204,103200,2337206730,9010,9020,9020,9010,354
|
|
20241204,103100,2334015970,9010,9000,9020,9000,1660
|
|
20241204,103000,2319060870,9010,9000,9020,9000,2195
|
|
20241204,102900,2299305160,9010,9020,9020,9010,4291
|
|
20241204,102800,2260643210,9020,9030,9030,9020,799
|
|
20241204,102700,2253433830,9030,9040,9040,9030,414
|
|
20241204,102600,2249695310,9040,9040,9040,9040,94
|
|
20241204,102500,2248845550,9020,9030,9030,9020,357
|
|
20241204,102400,2245622280,9030,9030,9030,9020,377
|
|
20241204,102300,2242218220,9030,9010,9030,9010,333
|
|
20241204,102200,2239214310,9010,9020,9020,9010,158
|
|
20241204,102100,2237790700,9010,9010,9020,9010,532
|
|
20241204,102000,2232995200,9000,9010,9010,9000,2020
|
|
20241204,101900,2214798380,9010,9010,9020,9010,521
|
|
20241204,101800,2210103880,9010,8990,9010,8990,1983
|
|
20241204,101700,2192258930,9000,9000,9000,9000,1692
|
|
20241204,101600,2177030930,9010,9010,9030,9000,936
|
|
20241204,101500,2168598110,9030,9020,9030,9010,627
|
|
20241204,101400,2162942680,9030,9030,9040,9020,1483
|
|
20241204,101300,2149552390,9030,9040,9040,9030,913
|
|
20241204,101200,2141300360,9050,9040,9050,9040,488
|
|
20241204,101100,2136885180,9060,9060,9060,9050,843
|
|
20241204,101000,2129255480,9050,9050,9060,9050,238
|
|
20241204,100900,2127100460,9050,9040,9050,9040,150
|
|
20241204,100800,2125743010,9050,9050,9050,9040,348
|
|
20241204,100700,2122595700,9040,9060,9060,9040,900
|
|
20241204,100600,2114447460,9070,9070,9070,9070,173
|
|
20241204,100500,2112878350,9050,9060,9070,9050,572
|
|
20241204,100400,2107696660,9060,9060,9070,9060,72
|
|
20241204,100300,2107044060,9070,9050,9070,9040,219
|
|
20241204,100200,2105061650,9050,9060,9060,9050,42
|
|
20241204,100100,2104681350,9060,9040,9060,9040,1174
|
|
20241204,100000,2094055000,9030,9050,9050,9030,587
|
|
20241204,095900,2088748740,9050,9050,9050,9050,156
|
|
20241204,095800,2087336940,9050,9050,9050,9040,1313
|
|
20241204,095700,2075457030,9050,9050,9050,9040,114
|
|
20241204,095600,2074426350,9050,9060,9060,9040,243
|
|
20241204,095500,2072228970,9060,9050,9060,9040,159
|
|
20241204,095400,2070790100,9060,9070,9070,9050,423
|
|
20241204,095300,2066958590,9080,9080,9090,9080,71
|
|
20241204,095200,2066313890,9080,9090,9090,9070,654
|
|
20241204,095100,2060375580,9090,9050,9090,9040,909
|
|
20241204,095000,2052141160,9060,9040,9060,9040,407
|
|
20241204,094900,2048458060,9040,9040,9040,9030,845
|
|
20241204,094800,2040826080,9040,9030,9040,9030,478
|
|
20241204,094700,2036509620,9030,9040,9040,9010,63
|
|
20241204,094600,2035940890,9060,9030,9060,9000,804
|
|
20241204,094500,2028688390,9030,8990,9030,8980,5377
|
|
20241204,094400,1980329560,8990,9010,9010,8980,10685
|
|
20241204,094300,1884165830,9030,9020,9030,9010,1391
|
|
20241204,094200,1871610400,9030,9020,9050,9000,2211
|
|
20241204,094100,1851685750,9020,9050,9050,9010,18451
|
|
20241204,094000,1685100130,9060,9050,9080,9050,3017
|
|
20241204,093900,1657783140,9050,9080,9080,9050,3664
|
|
20241204,093800,1624614070,9080,9060,9080,9050,999
|
|
20241204,093700,1615553940,9060,9070,9070,9060,3440
|
|
20241204,093600,1584387400,9080,9090,9090,9060,3924
|
|
20241204,093500,1548751610,9090,9100,9100,9090,382
|
|
20241204,093400,1545278170,9100,9110,9120,9100,1640
|
|
20241204,093300,1530352910,9100,9090,9100,9090,747
|
|
20241204,093200,1523561080,9100,9100,9100,9100,675
|
|
20241204,093100,1517418580,9110,9100,9110,9100,773
|
|
20241204,093000,1510384260,9130,9100,9130,9100,330
|
|
20241204,092900,1507377410,9100,9110,9110,9100,2451
|
|
20241204,092800,1485059970,9110,9130,9130,9110,1975
|
|
20241204,092700,1467051810,9120,9130,9130,9120,2084
|
|
20241204,092600,1448024950,9140,9150,9150,9140,952
|
|
20241204,092500,1439317160,9130,9130,9140,9130,224
|
|
20241204,092400,1437270220,9140,9140,9140,9120,573
|
|
20241204,092300,1432037430,9150,9150,9150,9150,839
|
|
20241204,092200,1424360580,9140,9110,9150,9110,1562
|
|
20241204,092100,1410110880,9110,9110,9120,9100,969
|
|
20241204,092000,1401281780,9110,9090,9110,9050,710
|
|
20241204,091900,1394826540,9050,9070,9080,9050,6490
|
|
20241204,091800,1336028180,9060,9090,9100,9060,8683
|
|
20241204,091700,1257271340,9090,9070,9100,9070,427
|
|
20241204,091600,1253395610,9070,9100,9100,9060,3052
|
|
20241204,091500,1225702980,9100,9110,9110,9090,3900
|
|
20241204,091400,1190212930,9110,9150,9150,9090,7234
|
|
20241204,091300,1124256470,9150,9160,9160,9140,1561
|
|
20241204,091200,1109973450,9150,9150,9160,9150,1007
|
|
20241204,091100,1100758740,9140,9180,9200,9140,8946
|
|
20241204,091000,1018828210,9180,9140,9180,9140,20803
|
|
20241204,090900,828479570,9150,9130,9150,9120,2768
|
|
20241204,090800,803180550,9140,9130,9140,9130,2308
|
|
20241204,090700,782104550,9130,9120,9130,9110,11364
|
|
20241204,090600,678460100,9120,9100,9130,9090,4470
|
|
20241204,090500,637737780,9100,9140,9140,9080,6556
|
|
20241204,090400,578032100,9140,9150,9150,9090,1271
|
|
20241204,090300,566421030,9150,9110,9150,9050,5618
|
|
20241204,090200,515407770,9110,9090,9110,9050,29481
|
|
20241204,090100,247271390,9100,9040,9100,9030,9880
|
|
20241204,090000,157882070,9040,9060,9090,9020,17430
|