622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,191900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,191800,14439892380,8890,8890,8890,8890,0
|
|
20241209,191700,14439892380,8890,8890,8890,8890,0
|
|
20241209,191600,14439892380,8890,8890,8890,8890,0
|
|
20241209,191500,14439892380,8890,8890,8890,8890,0
|
|
20241209,191400,14439892380,8890,8890,8890,8890,0
|
|
20241209,191300,14439892380,8890,8890,8890,8890,0
|
|
20241209,191200,14439892380,8890,8890,8890,8890,0
|
|
20241209,191100,14439892380,8890,8890,8890,8890,0
|
|
20241209,191000,14439892380,8890,8890,8890,8890,0
|
|
20241209,190900,14439892380,8890,8890,8890,8890,0
|
|
20241209,190800,14439892380,8890,8890,8890,8890,0
|
|
20241209,190700,14439892380,8890,8890,8890,8890,0
|
|
20241209,190600,14439892380,8890,8890,8890,8890,0
|
|
20241209,190500,14439892380,8890,8890,8890,8890,0
|
|
20241209,190400,14439892380,8890,8890,8890,8890,0
|
|
20241209,190300,14439892380,8890,8890,8890,8890,0
|
|
20241209,190200,14439892380,8890,8890,8890,8890,0
|
|
20241209,190100,14439892380,8890,8890,8890,8890,0
|
|
20241209,190000,14439892380,8890,8890,8890,8890,0
|
|
20241209,185900,14439892380,8890,8890,8890,8890,0
|
|
20241209,185800,14439892380,8890,8890,8890,8890,0
|
|
20241209,185700,14439892380,8890,8890,8890,8890,0
|
|
20241209,185600,14439892380,8890,8890,8890,8890,0
|
|
20241209,185500,14439892380,8890,8890,8890,8890,0
|
|
20241209,185400,14439892380,8890,8890,8890,8890,0
|
|
20241209,185300,14439892380,8890,8890,8890,8890,0
|
|
20241209,185200,14439892380,8890,8890,8890,8890,0
|
|
20241209,185100,14439892380,8890,8890,8890,8890,0
|
|
20241209,185000,14439892380,8890,8890,8890,8890,0
|
|
20241209,184900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,184800,14439892380,8890,8890,8890,8890,0
|
|
20241209,184700,14439892380,8890,8890,8890,8890,0
|
|
20241209,184600,14439892380,8890,8890,8890,8890,0
|
|
20241209,184500,14439892380,8890,8890,8890,8890,0
|
|
20241209,184400,14439892380,8890,8890,8890,8890,0
|
|
20241209,184300,14439892380,8890,8890,8890,8890,0
|
|
20241209,184200,14439892380,8890,8890,8890,8890,0
|
|
20241209,184100,14439892380,8890,8890,8890,8890,0
|
|
20241209,184000,14439892380,8890,8890,8890,8890,0
|
|
20241209,183900,14439892380,8890,8890,8890,8890,0
|
|
20241209,183800,14439892380,8890,8890,8890,8890,0
|
|
20241209,183700,14439892380,8890,8890,8890,8890,0
|
|
20241209,183600,14439892380,8890,8890,8890,8890,0
|
|
20241209,183500,14439892380,8890,8890,8890,8890,0
|
|
20241209,183400,14439892380,8890,8890,8890,8890,0
|
|
20241209,183300,14439892380,8890,8890,8890,8890,0
|
|
20241209,183200,14439892380,8890,8890,8890,8890,0
|
|
20241209,183100,14439892380,8890,8890,8890,8890,0
|
|
20241209,183000,14439892380,8890,8890,8890,8890,0
|
|
20241209,182900,14439892380,8890,8890,8890,8890,0
|
|
20241209,182800,14439892380,8890,8890,8890,8890,0
|
|
20241209,182700,14439892380,8890,8890,8890,8890,0
|
|
20241209,182600,14439892380,8890,8890,8890,8890,0
|
|
20241209,182500,14439892380,8890,8890,8890,8890,0
|
|
20241209,182400,14439892380,8890,8890,8890,8890,0
|
|
20241209,182300,14439892380,8890,8890,8890,8890,0
|
|
20241209,182200,14439892380,8890,8890,8890,8890,0
|
|
20241209,182100,14439892380,8890,8890,8890,8890,0
|
|
20241209,182000,14439892380,8890,8890,8890,8890,0
|
|
20241209,181900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,181800,14439892380,8890,8890,8890,8890,0
|
|
20241209,181700,14439892380,8890,8890,8890,8890,0
|
|
20241209,181600,14439892380,8890,8890,8890,8890,0
|
|
20241209,181500,14439892380,8890,8890,8890,8890,0
|
|
20241209,181400,14439892380,8890,8890,8890,8890,0
|
|
20241209,181300,14439892380,8890,8890,8890,8890,0
|
|
20241209,181200,14439892380,8890,8890,8890,8890,0
|
|
20241209,181100,14439892380,8890,8890,8890,8890,0
|
|
20241209,181000,14439892380,8890,8890,8890,8890,0
|
|
20241209,180900,14439892380,8890,8890,8890,8890,0
|
|
20241209,180800,14439892380,8890,8890,8890,8890,0
|
|
20241209,180700,14439892380,8890,8890,8890,8890,0
|
|
20241209,180600,14439892380,8890,8890,8890,8890,0
|
|
20241209,180500,14439892380,8890,8890,8890,8890,0
|
|
20241209,180400,14439892380,8890,8890,8890,8890,0
|
|
20241209,180300,14439892380,8890,8890,8890,8890,0
|
|
20241209,180200,14439892380,8890,8890,8890,8890,0
|
|
20241209,180100,14439892380,8890,8890,8890,8890,0
|
|
20241209,180000,14439892380,8890,8890,8890,8890,0
|
|
20241209,175900,14439892380,8890,8890,8890,8890,0
|
|
20241209,175800,14439892380,8890,8890,8890,8890,0
|
|
20241209,175700,14439892380,8890,8890,8890,8890,0
|
|
20241209,175600,14439892380,8890,8890,8890,8890,0
|
|
20241209,175500,14439892380,8890,8890,8890,8890,0
|
|
20241209,175400,14439892380,8890,8890,8890,8890,0
|
|
20241209,175300,14439892380,8890,8890,8890,8890,0
|
|
20241209,175200,14439892380,8890,8890,8890,8890,0
|
|
20241209,175100,14439892380,8890,8890,8890,8890,0
|
|
20241209,175000,14439892380,8890,8890,8890,8890,0
|
|
20241209,174900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,174800,14439892380,8890,8890,8890,8890,0
|
|
20241209,174700,14439892380,8890,8890,8890,8890,0
|
|
20241209,174600,14439892380,8890,8890,8890,8890,0
|
|
20241209,174500,14439892380,8890,8890,8890,8890,0
|
|
20241209,174400,14439892380,8890,8890,8890,8890,0
|
|
20241209,174300,14439892380,8890,8890,8890,8890,0
|
|
20241209,174200,14439892380,8890,8890,8890,8890,0
|
|
20241209,174100,14439892380,8890,8890,8890,8890,0
|
|
20241209,174000,14439892380,8890,8890,8890,8890,0
|
|
20241209,173900,14439892380,8890,8890,8890,8890,0
|
|
20241209,173800,14439892380,8890,8890,8890,8890,0
|
|
20241209,173700,14439892380,8890,8890,8890,8890,0
|
|
20241209,173600,14439892380,8890,8890,8890,8890,0
|
|
20241209,173500,14439892380,8890,8890,8890,8890,0
|
|
20241209,173400,14439892380,8890,8890,8890,8890,0
|
|
20241209,173300,14439892380,8890,8890,8890,8890,0
|
|
20241209,173200,14439892380,8890,8890,8890,8890,0
|
|
20241209,173100,14439892380,8890,8890,8890,8890,0
|
|
20241209,173000,14439892380,8890,8890,8890,8890,0
|
|
20241209,172900,14439892380,8890,8890,8890,8890,0
|
|
20241209,172800,14439892380,8890,8890,8890,8890,0
|
|
20241209,172700,14439892380,8890,8890,8890,8890,0
|
|
20241209,172600,14439892380,8890,8890,8890,8890,0
|
|
20241209,172500,14439892380,8890,8890,8890,8890,0
|
|
20241209,172400,14439892380,8890,8890,8890,8890,0
|
|
20241209,172300,14439892380,8890,8890,8890,8890,0
|
|
20241209,172200,14439892380,8890,8890,8890,8890,0
|
|
20241209,172100,14439892380,8890,8890,8890,8890,0
|
|
20241209,172000,14439892380,8890,8890,8890,8890,0
|
|
20241209,171900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,171800,14439892380,8890,8890,8890,8890,0
|
|
20241209,171700,14439892380,8890,8890,8890,8890,0
|
|
20241209,171600,14439892380,8890,8890,8890,8890,0
|
|
20241209,171500,14439892380,8890,8890,8890,8890,0
|
|
20241209,171400,14439892380,8890,8890,8890,8890,0
|
|
20241209,171300,14439892380,8890,8890,8890,8890,0
|
|
20241209,171200,14439892380,8890,8890,8890,8890,0
|
|
20241209,171100,14439892380,8890,8890,8890,8890,0
|
|
20241209,171000,14439892380,8890,8890,8890,8890,0
|
|
20241209,170900,14439892380,8890,8890,8890,8890,0
|
|
20241209,170800,14439892380,8890,8890,8890,8890,0
|
|
20241209,170700,14439892380,8890,8890,8890,8890,0
|
|
20241209,170600,14439892380,8890,8890,8890,8890,0
|
|
20241209,170500,14439892380,8890,8890,8890,8890,0
|
|
20241209,170400,14439892380,8890,8890,8890,8890,0
|
|
20241209,170300,14439892380,8890,8890,8890,8890,0
|
|
20241209,170200,14439892380,8890,8890,8890,8890,0
|
|
20241209,170100,14439892380,8890,8890,8890,8890,0
|
|
20241209,170000,14439892380,8890,8890,8890,8890,0
|
|
20241209,165900,14439892380,8890,8890,8890,8890,0
|
|
20241209,165800,14439892380,8890,8890,8890,8890,0
|
|
20241209,165700,14439892380,8890,8890,8890,8890,0
|
|
20241209,165600,14439892380,8890,8890,8890,8890,0
|
|
20241209,165500,14439892380,8890,8890,8890,8890,0
|
|
20241209,165400,14439892380,8890,8890,8890,8890,0
|
|
20241209,165300,14439892380,8890,8890,8890,8890,0
|
|
20241209,165200,14439892380,8890,8890,8890,8890,0
|
|
20241209,165100,14439892380,8890,8890,8890,8890,0
|
|
20241209,165000,14439892380,8890,8890,8890,8890,0
|
|
20241209,164900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,164800,14439892380,8890,8890,8890,8890,0
|
|
20241209,164700,14439892380,8890,8890,8890,8890,0
|
|
20241209,164600,14439892380,8890,8890,8890,8890,0
|
|
20241209,164500,14439892380,8890,8890,8890,8890,0
|
|
20241209,164400,14439892380,8890,8890,8890,8890,0
|
|
20241209,164300,14439892380,8890,8890,8890,8890,0
|
|
20241209,164200,14439892380,8890,8890,8890,8890,0
|
|
20241209,164100,14439892380,8890,8890,8890,8890,0
|
|
20241209,164000,14439892380,8890,8890,8890,8890,0
|
|
20241209,163900,14439892380,8890,8890,8890,8890,0
|
|
20241209,163800,14439892380,8890,8890,8890,8890,0
|
|
20241209,163700,14439892380,8890,8890,8890,8890,0
|
|
20241209,163600,14439892380,8890,8890,8890,8890,0
|
|
20241209,163500,14439892380,8890,8890,8890,8890,0
|
|
20241209,163400,14439892380,8890,8890,8890,8890,0
|
|
20241209,163300,14439892380,8890,8890,8890,8890,0
|
|
20241209,163200,14439892380,8890,8890,8890,8890,0
|
|
20241209,163100,14439892380,8890,8890,8890,8890,0
|
|
20241209,163000,14439892380,8890,8890,8890,8890,0
|
|
20241209,162900,14439892380,8890,8890,8890,8890,0
|
|
20241209,162800,14439892380,8890,8890,8890,8890,0
|
|
20241209,162700,14439892380,8890,8890,8890,8890,0
|
|
20241209,162600,14439892380,8890,8890,8890,8890,0
|
|
20241209,162500,14439892380,8890,8890,8890,8890,0
|
|
20241209,162400,14439892380,8890,8890,8890,8890,0
|
|
20241209,162300,14439892380,8890,8890,8890,8890,0
|
|
20241209,162200,14439892380,8890,8890,8890,8890,0
|
|
20241209,162100,14439892380,8890,8890,8890,8890,0
|
|
20241209,162000,14439892380,8890,8890,8890,8890,0
|
|
20241209,161900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,161800,14439892380,8890,8890,8890,8890,0
|
|
20241209,161700,14439892380,8890,8890,8890,8890,0
|
|
20241209,161600,14439892380,8890,8890,8890,8890,0
|
|
20241209,161500,14439892380,8890,8890,8890,8890,0
|
|
20241209,161400,14439892380,8890,8890,8890,8890,0
|
|
20241209,161300,14439892380,8890,8890,8890,8890,0
|
|
20241209,161200,14439892380,8890,8890,8890,8890,0
|
|
20241209,161100,14439892380,8890,8890,8890,8890,0
|
|
20241209,161000,14439892380,8890,8890,8890,8890,0
|
|
20241209,160900,14439892380,8890,8890,8890,8890,0
|
|
20241209,160800,14439892380,8890,8890,8890,8890,0
|
|
20241209,160700,14439892380,8890,8890,8890,8890,0
|
|
20241209,160600,14439892380,8890,8890,8890,8890,0
|
|
20241209,160500,14439892380,8890,8890,8890,8890,0
|
|
20241209,160400,14439892380,8890,8890,8890,8890,0
|
|
20241209,160300,14439892380,8890,8890,8890,8890,0
|
|
20241209,160200,14439892380,8890,8890,8890,8890,0
|
|
20241209,160100,14439892380,8890,8890,8890,8890,0
|
|
20241209,160000,14439892380,8890,8890,8890,8890,0
|
|
20241209,155900,14439892380,8890,8890,8890,8890,0
|
|
20241209,155800,14439892380,8890,8890,8890,8890,0
|
|
20241209,155700,14439892380,8890,8890,8890,8890,0
|
|
20241209,155600,14439892380,8890,8890,8890,8890,0
|
|
20241209,155500,14439892380,8890,8890,8890,8890,0
|
|
20241209,155400,14439892380,8890,8890,8890,8890,0
|
|
20241209,155300,14439892380,8890,8890,8890,8890,0
|
|
20241209,155200,14439892380,8890,8890,8890,8890,0
|
|
20241209,155100,14439892380,8890,8890,8890,8890,0
|
|
20241209,155000,14439892380,8890,8890,8890,8890,0
|
|
20241209,154900,14439892380,8890,8890,8890,8890,106549
|
|
20241209,154800,14439892380,8890,8890,8890,8890,0
|
|
20241209,154700,14439892380,8890,8890,8890,8890,0
|
|
20241209,154600,14439892380,8890,8890,8890,8890,0
|
|
20241209,154500,14439892380,8890,8890,8890,8890,0
|
|
20241209,154400,14439892380,8890,8890,8890,8890,0
|
|
20241209,154300,14439892380,8890,8890,8890,8890,0
|
|
20241209,154200,14439892380,8890,8890,8890,8890,0
|
|
20241209,154100,14439892380,8890,8890,8890,8890,0
|
|
20241209,154000,14439892380,8890,8890,8890,8890,0
|
|
20241209,153900,14439892380,8890,8890,8890,8890,0
|
|
20241209,153800,14439892380,8890,8890,8890,8890,0
|
|
20241209,153700,14439892380,8890,8890,8890,8890,0
|
|
20241209,153600,14439892380,8890,8890,8890,8890,0
|
|
20241209,153500,14439892380,8890,8890,8890,8890,0
|
|
20241209,153400,14439892380,8890,8890,8890,8890,0
|
|
20241209,153300,14439892380,8890,8890,8890,8890,0
|
|
20241209,153200,14439892380,8890,8890,8890,8890,0
|
|
20241209,153100,14439892380,8890,8890,8890,8890,0
|
|
20241209,153000,14439892380,8890,8890,8890,8890,106549
|
|
20241209,152900,13492671770,8840,8840,8840,8840,0
|
|
20241209,152800,13492671770,8840,8840,8840,8840,0
|
|
20241209,152700,13492671770,8840,8840,8840,8840,0
|
|
20241209,152600,13492671770,8840,8840,8840,8840,0
|
|
20241209,152500,13492671770,8840,8840,8840,8840,0
|
|
20241209,152400,13492671770,8840,8840,8840,8840,0
|
|
20241209,152300,13492671770,8840,8840,8840,8840,0
|
|
20241209,152200,13492671770,8840,8840,8840,8840,0
|
|
20241209,152100,13492671770,8840,8840,8840,8840,0
|
|
20241209,152000,13492671770,8840,8840,8840,8840,0
|
|
20241209,151900,13492671770,8840,8840,8850,8830,6340
|
|
20241209,151800,13436637120,8850,8840,8850,8840,11064
|
|
20241209,151700,13338785430,8840,8850,8860,8840,7491
|
|
20241209,151600,13272496200,8850,8850,8860,8850,22445
|
|
20241209,151500,13073846210,8860,8860,8860,8850,6231
|
|
20241209,151400,13018652820,8850,8860,8860,8850,2714
|
|
20241209,151300,12994619360,8860,8860,8870,8850,4801
|
|
20241209,151200,12952082020,8860,8860,8870,8860,1589
|
|
20241209,151100,12938002060,8870,8860,8870,8860,1634
|
|
20241209,151000,12923519230,8860,8880,8880,8860,6024
|
|
20241209,150900,12870096750,8870,8870,8880,8870,5119
|
|
20241209,150800,12824688010,8870,8870,8880,8870,1396
|
|
20241209,150700,12812301670,8870,8870,8880,8870,1249
|
|
20241209,150600,12801221210,8870,8870,8880,8870,3187
|
|
20241209,150500,12772937730,8870,8870,8880,8870,1570
|
|
20241209,150400,12759004060,8880,8880,8890,8870,2037
|
|
20241209,150300,12740914010,8880,8880,8890,8880,5960
|
|
20241209,150200,12687986240,8880,8880,8890,8880,1437
|
|
20241209,150100,12675220950,8880,8880,8890,8880,3060
|
|
20241209,150000,12648042050,8880,8880,8890,8880,1880
|
|
20241209,145900,12631339560,8890,8880,8890,8880,2817
|
|
20241209,145800,12606314500,8880,8890,8890,8880,1281
|
|
20241209,145700,12594933750,8880,8880,8890,8880,1474
|
|
20241209,145600,12581839230,8880,8870,8890,8870,10022
|
|
20241209,145500,12492860210,8870,8870,8880,8870,1777
|
|
20241209,145400,12477094450,8870,8870,8880,8870,2169
|
|
20241209,145300,12457847800,8880,8870,8880,8870,1775
|
|
20241209,145200,12442094180,8870,8890,8890,8870,1796
|
|
20241209,145100,12426153910,8880,8870,8890,8870,3311
|
|
20241209,145000,12396760110,8880,8870,8880,8870,1881
|
|
20241209,144900,12380066510,8870,8880,8880,8860,5747
|
|
20241209,144800,12329113760,8870,8870,8880,8860,2118
|
|
20241209,144700,12310325660,8870,8880,8880,8860,18110
|
|
20241209,144600,12149545850,8880,8880,8890,8880,1678
|
|
20241209,144500,12134642410,8880,8880,8890,8880,1721
|
|
20241209,144400,12119358190,8880,8880,8890,8880,4773
|
|
20241209,144300,12076951220,8880,8890,8890,8880,1925
|
|
20241209,144200,12059850300,8890,8880,8890,8880,2963
|
|
20241209,144100,12033535810,8880,8870,8890,8870,2232
|
|
20241209,144000,12013713670,8870,8870,8880,8870,4399
|
|
20241209,143900,11974658280,8870,8880,8880,8870,1158
|
|
20241209,143800,11964385620,8870,8870,8880,8860,1638
|
|
20241209,143700,11949866250,8870,8870,8880,8860,1235
|
|
20241209,143600,11938911440,8860,8860,8870,8860,1123
|
|
20241209,143500,11928958630,8860,8880,8880,8860,1727
|
|
20241209,143400,11913641470,8880,8860,8880,8860,1070
|
|
20241209,143300,11904149620,8870,8870,8880,8860,1668
|
|
20241209,143200,11889359920,8860,8860,8870,8860,1749
|
|
20241209,143100,11873860770,8860,8870,8880,8860,5488
|
|
20241209,143000,11825223120,8860,8870,8880,8860,1959
|
|
20241209,142900,11807846240,8860,8860,8870,8860,1577
|
|
20241209,142800,11793869100,8860,8860,8870,8860,3645
|
|
20241209,142700,11761566470,8870,8870,8870,8860,707
|
|
20241209,142600,11755299200,8870,8860,8880,8860,1701
|
|
20241209,142500,11740216450,8860,8860,8880,8860,4122
|
|
20241209,142400,11703662620,8860,8860,8870,8860,3073
|
|
20241209,142300,11676433680,8860,8860,8870,8850,8435
|
|
20241209,142200,11601698790,8870,8880,8900,8860,3651
|
|
20241209,142100,11569311380,8870,8880,8890,8870,5884
|
|
20241209,142000,11517074480,8890,8890,8900,8880,3745
|
|
20241209,141900,11483779800,8890,8890,8900,8890,1199
|
|
20241209,141800,11473119810,8890,8900,8900,8890,1293
|
|
20241209,141700,11461616830,8890,8890,8900,8890,1972
|
|
20241209,141600,11444079910,8880,8890,8900,8880,1922
|
|
20241209,141500,11426992180,8890,8890,8900,8880,578
|
|
20241209,141400,11421855810,8890,8890,8890,8880,1807
|
|
20241209,141300,11405798230,8890,8880,8890,8880,655
|
|
20241209,141200,11399978950,8880,8890,8900,8880,454
|
|
20241209,141100,11395942680,8880,8890,8900,8880,2613
|
|
20241209,141000,11372720210,8890,8880,8890,8880,2878
|
|
20241209,140900,11347137930,8880,8880,8890,8880,844
|
|
20241209,140800,11339638770,8880,8860,8890,8860,17295
|
|
20241209,140700,11186110910,8860,8860,8870,8860,7103
|
|
20241209,140600,11123175160,8860,8860,8870,8860,712
|
|
20241209,140500,11116863930,8860,8860,8870,8860,5245
|
|
20241209,140400,11070358880,8860,8880,8880,8860,5948
|
|
20241209,140300,11017590490,8870,8870,8880,8870,1558
|
|
20241209,140200,11003767780,8870,8880,8880,8870,1710
|
|
20241209,140100,10988598500,8880,8880,8880,8870,1738
|
|
20241209,140000,10973168800,8870,8870,8880,8870,1524
|
|
20241209,135900,10959648270,8870,8870,8880,8870,1037
|
|
20241209,135800,10950447300,8880,8870,8880,8870,1479
|
|
20241209,135700,10937326780,8870,8870,8880,8870,1849
|
|
20241209,135600,10920923410,8870,8880,8880,8870,2232
|
|
20241209,135500,10901113250,8870,8860,8880,8860,1289
|
|
20241209,135400,10889683030,8870,8860,8880,8860,3779
|
|
20241209,135300,10856164980,8860,8860,8870,8850,2945
|
|
20241209,135200,10830071460,8860,8860,8860,8850,1338
|
|
20241209,135100,10818224300,8860,8860,8870,8850,6734
|
|
20241209,135000,10758565140,8860,8860,8870,8850,1768
|
|
20241209,134900,10742901460,8850,8860,8860,8850,3037
|
|
20241209,134800,10716012240,8860,8850,8870,8850,4364
|
|
20241209,134700,10677358270,8850,8860,8870,8850,14949
|
|
20241209,134600,10544931450,8860,8870,8880,8860,8542
|
|
20241209,134500,10469184830,8870,8870,8880,8870,1752
|
|
20241209,134400,10453643860,8870,8870,8880,8870,6311
|
|
20241209,134300,10397658830,8870,8880,8880,8870,1039
|
|
20241209,134200,10388440940,8880,8870,8880,8870,2903
|
|
20241209,134100,10362689320,8880,8880,8890,8880,4667
|
|
20241209,134000,10321244750,8880,8880,8890,8880,1775
|
|
20241209,133900,10305481110,8880,8880,8890,8870,4166
|
|
20241209,133800,10268496530,8870,8870,8880,8870,2492
|
|
20241209,133700,10246387270,8880,8870,8880,8870,3258
|
|
20241209,133600,10217474170,8870,8880,8890,8870,6765
|
|
20241209,133500,10157405090,8880,8890,8890,8880,1234
|
|
20241209,133400,10146445360,8880,8890,8890,8880,1211
|
|
20241209,133300,10135689380,8880,8880,8890,8880,3040
|
|
20241209,133200,10108688700,8880,8890,8890,8880,1775
|
|
20241209,133100,10092923400,8880,8890,8890,8880,814
|
|
20241209,133000,10085692790,8880,8880,8890,8880,1635
|
|
20241209,132900,10071169870,8880,8880,8890,8880,1083
|
|
20241209,132800,10061549720,8880,8890,8890,8880,1115
|
|
20241209,132700,10051643690,8880,8880,8890,8880,1398
|
|
20241209,132600,10039228800,8880,8890,8890,8880,1651
|
|
20241209,132500,10024553460,8880,8890,8900,8880,980
|
|
20241209,132400,10015843820,8890,8890,8890,8880,1645
|
|
20241209,132300,10001228120,8880,8880,8890,8880,926
|
|
20241209,132200,9993004260,8880,8880,8890,8880,4069
|
|
20241209,132100,9956870530,8880,8880,8890,8880,2343
|
|
20241209,132000,9936054170,8880,8880,8890,8880,1472
|
|
20241209,131900,9922982380,8880,8890,8890,8880,1676
|
|
20241209,131800,9908097650,8890,8880,8890,8880,3276
|
|
20241209,131700,9878999290,8880,8890,8890,8880,1125
|
|
20241209,131600,9869004680,8880,8890,8900,8880,1772
|
|
20241209,131500,9853254780,8890,8890,8900,8880,2673
|
|
20241209,131400,9829494100,8880,8900,8900,8880,1205
|
|
20241209,131300,9818783810,8890,8890,8900,8890,3132
|
|
20241209,131200,9790937280,8890,8890,8900,8880,1225
|
|
20241209,131100,9780047410,8880,8890,8900,8880,1996
|
|
20241209,131000,9762303460,8890,8890,8900,8880,2116
|
|
20241209,130900,9743505030,8890,8890,8900,8880,1021
|
|
20241209,130800,9734429850,8890,8890,8900,8890,4386
|
|
20241209,130700,9695433250,8900,8890,8900,8890,616
|
|
20241209,130600,9689955900,8890,8880,8900,8880,1652
|
|
20241209,130500,9675269880,8880,8890,8900,8880,3352
|
|
20241209,130400,9645482580,8890,8890,8900,8890,932
|
|
20241209,130300,9637196650,8890,8880,8900,8880,925
|
|
20241209,130200,9628975210,8880,8880,8910,8870,20832
|
|
20241209,130100,9443792330,8880,8880,8890,8870,2997
|
|
20241209,130000,9417178400,8870,8870,8880,8870,947
|
|
20241209,125900,9408773200,8870,8870,8880,8870,1157
|
|
20241209,125800,9398505540,8870,8880,8880,8870,3151
|
|
20241209,125700,9370541710,8870,8870,8880,8870,2727
|
|
20241209,125600,9346330610,8870,8870,8880,8870,3707
|
|
20241209,125500,9313434920,8870,8880,8880,8870,4293
|
|
20241209,125400,9275355430,8870,8870,8880,8870,1770
|
|
20241209,125300,9259652870,8870,8880,8880,8870,5173
|
|
20241209,125200,9213750810,8870,8870,8880,8870,6712
|
|
20241209,125100,9154208170,8870,8880,8890,8870,4313
|
|
20241209,125000,9115908990,8880,8880,8890,8870,2411
|
|
20241209,124900,9094497140,8890,8880,8890,8870,4172
|
|
20241209,124800,9057450240,8880,8880,8890,8880,5597
|
|
20241209,124700,9007746260,8880,8880,8890,8880,504
|
|
20241209,124600,9003268520,8880,8890,8890,8880,2124
|
|
20241209,124500,8984402220,8880,8880,8890,8880,4009
|
|
20241209,124400,8948787710,8880,8890,8890,8880,1461
|
|
20241209,124300,8935803080,8880,8890,8890,8880,1341
|
|
20241209,124200,8923893160,8880,8880,8890,8880,558
|
|
20241209,124100,8918937620,8880,8880,8890,8880,4783
|
|
20241209,124000,8876464460,8880,8880,8890,8880,934
|
|
20241209,123900,8868170100,8880,8880,8890,8880,509
|
|
20241209,123800,8863648560,8880,8880,8890,8880,1466
|
|
20241209,123700,8850629160,8890,8880,8890,8880,651
|
|
20241209,123600,8844844550,8890,8880,8890,8880,4588
|
|
20241209,123500,8804081070,8890,8890,8890,8880,4572
|
|
20241209,123400,8763460270,8890,8890,8890,8880,2145
|
|
20241209,123300,8744399400,8880,8900,8900,8880,942
|
|
20241209,123200,8736025260,8890,8890,8900,8890,3355
|
|
20241209,123100,8706198760,8890,8890,8900,8880,1701
|
|
20241209,123000,8691076290,8890,8880,8890,8880,1020
|
|
20241209,122900,8682016260,8880,8890,8900,8880,2828
|
|
20241209,122800,8656868450,8890,8890,8910,8880,2332
|
|
20241209,122700,8636128370,8890,8880,8890,8880,1921
|
|
20241209,122600,8619056740,8880,8880,8890,8870,3743
|
|
20241209,122500,8585809810,8880,8910,8910,8880,36272
|
|
20241209,122400,8263164070,8900,8910,8920,8900,27714
|
|
20241209,122300,8016356840,8910,8910,8920,8910,888
|
|
20241209,122200,8008441970,8910,8920,8920,8910,3877
|
|
20241209,122100,7973893060,8920,8910,8920,8910,1057
|
|
20241209,122000,7964473250,8910,8920,8930,8910,5082
|
|
20241209,121900,7919141300,8920,8920,8930,8920,881
|
|
20241209,121800,7911280360,8930,8920,8930,8920,5179
|
|
20241209,121700,7865058550,8920,8930,8940,8920,3555
|
|
20241209,121600,7833318140,8930,8940,8940,8930,2277
|
|
20241209,121500,7812973180,8940,8930,8940,8930,2361
|
|
20241209,121400,7791884870,8930,8940,8950,8930,785
|
|
20241209,121300,7784868920,8940,8940,8950,8930,1040
|
|
20241209,121200,7775571240,8930,8940,8940,8930,4320
|
|
20241209,121100,7736963770,8930,8930,8940,8930,690
|
|
20241209,121000,7730801150,8930,8940,8940,8930,930
|
|
20241209,120900,7722495320,8940,8930,8940,8930,686
|
|
20241209,120800,7716365910,8930,8940,8940,8930,3006
|
|
20241209,120700,7689498270,8930,8930,8940,8930,1246
|
|
20241209,120600,7678369480,8930,8930,8940,8930,1668
|
|
20241209,120500,7663461360,8930,8940,8940,8930,1251
|
|
20241209,120400,7652287030,8930,8930,8940,8930,776
|
|
20241209,120300,7645356300,8930,8930,8940,8930,508
|
|
20241209,120200,7640817560,8930,8930,8940,8930,731
|
|
20241209,120100,7634287650,8930,8930,8940,8930,570
|
|
20241209,120000,7629196540,8930,8930,8940,8920,16465
|
|
20241209,115900,7482165610,8930,8930,8940,8930,1091
|
|
20241209,115800,7472419520,8930,8930,8940,8930,616
|
|
20241209,115700,7466916250,8930,8940,8940,8930,923
|
|
20241209,115600,7458670880,8930,8930,8940,8930,1487
|
|
20241209,115500,7445384140,8930,8930,8940,8930,253
|
|
20241209,115400,7443123870,8930,8930,8950,8930,3011
|
|
20241209,115300,7416204940,8930,8940,8940,8930,998
|
|
20241209,115200,7407290450,8930,8940,8940,8930,1110
|
|
20241209,115100,7397376610,8930,8930,8940,8930,945
|
|
20241209,115000,7388934660,8930,8930,8940,8930,771
|
|
20241209,114900,7382048070,8930,8930,8940,8930,1124
|
|
20241209,114800,7372009230,8930,8940,8940,8930,857
|
|
20241209,114700,7364352960,8930,8940,8950,8930,1422
|
|
20241209,114600,7351644040,8950,8940,8950,8940,1109
|
|
20241209,114500,7341727740,8940,8930,8940,8910,2087
|
|
20241209,114400,7323092790,8930,8930,8940,8920,12778
|
|
20241209,114300,7209092870,8930,8930,8940,8920,868
|
|
20241209,114200,7201341650,8930,8930,8940,8930,1911
|
|
20241209,114100,7184272210,8930,8940,8950,8930,1479
|
|
20241209,114000,7171056540,8940,8940,8950,8940,810
|
|
20241209,113900,7163814590,8940,8940,8950,8940,2549
|
|
20241209,113800,7141004420,8940,8940,8950,8940,1174
|
|
20241209,113700,7130505500,8950,8940,8950,8940,2367
|
|
20241209,113600,7109340260,8930,8930,8940,8930,626
|
|
20241209,113500,7103747190,8930,8930,8940,8930,1393
|
|
20241209,113400,7091306190,8930,8930,8940,8930,1621
|
|
20241209,113300,7076829780,8940,8940,8940,8930,621
|
|
20241209,113200,7071280240,8930,8940,8940,8930,1044
|
|
20241209,113100,7061956080,8930,8920,8940,8920,418
|
|
20241209,113000,7058223330,8920,8920,8930,8920,694
|
|
20241209,112900,7052030640,8920,8920,8940,8920,3565
|
|
20241209,112800,7020212790,8920,8910,8930,8910,2104
|
|
20241209,112700,7001433990,8910,8920,8920,8910,1332
|
|
20241209,112600,6989564290,8910,8920,8920,8910,12327
|
|
20241209,112500,6879729510,8910,8930,8930,8910,12717
|
|
20241209,112400,6766333190,8920,8930,8950,8920,5762
|
|
20241209,112300,6714871940,8930,8950,8950,8930,1538
|
|
20241209,112200,6701128500,8940,8940,8950,8930,436
|
|
20241209,112100,6697230430,8940,8930,8950,8930,1199
|
|
20241209,112000,6686515600,8940,8940,8950,8920,1308
|
|
20241209,111900,6674828230,8930,8940,8940,8930,708
|
|
20241209,111800,6668503350,8940,8940,8950,8930,875
|
|
20241209,111700,6660681710,8950,8940,8950,8930,1964
|
|
20241209,111600,6643133250,8940,8950,8950,8940,901
|
|
20241209,111500,6635077610,8940,8920,8940,8920,1105
|
|
20241209,111400,6625206510,8930,8920,8930,8920,1312
|
|
20241209,111300,6613500940,8920,8920,8940,8910,3917
|
|
20241209,111200,6578581150,8920,8950,8950,8910,26867
|
|
20241209,111100,6338862470,8950,8940,8950,8940,810
|
|
20241209,111000,6331620030,8940,8940,8950,8940,10900
|
|
20241209,110900,6234170550,8940,8950,8960,8940,1419
|
|
20241209,110800,6221482270,8950,8950,8960,8940,9027
|
|
20241209,110700,6140686140,8950,8960,8970,8950,3304
|
|
20241209,110600,6111087430,8950,8960,8960,8950,946
|
|
20241209,110500,6102617410,8960,8940,8960,8940,1479
|
|
20241209,110400,6089380940,8950,8940,8950,8940,2967
|
|
20241209,110300,6062854610,8950,8950,8950,8940,1477
|
|
20241209,110200,6049640560,8940,8940,8990,8940,2294
|
|
20241209,110100,6029072970,8940,8950,8960,8940,1824
|
|
20241209,110000,6012752000,8940,8940,8950,8940,932
|
|
20241209,105900,6004418310,8940,8950,8950,8940,1670
|
|
20241209,105800,5989487400,8940,8940,8940,8930,966
|
|
20241209,105700,5980853900,8930,8940,8950,8930,2114
|
|
20241209,105600,5961969610,8940,8940,8950,8930,977
|
|
20241209,105500,5953238020,8940,8940,8950,8920,884
|
|
20241209,105400,5945338960,8940,8950,8970,8920,14191
|
|
20241209,105300,5818529270,8950,8960,8970,8950,9620
|
|
20241209,105200,5732401290,8960,8960,8970,8960,4406
|
|
20241209,105100,5692919280,8970,8970,8980,8960,8160
|
|
20241209,105000,5619769840,8970,8970,8990,8970,3158
|
|
20241209,104900,5591428770,8970,8980,8990,8970,11319
|
|
20241209,104800,5489785180,8990,8980,8990,8980,2650
|
|
20241209,104700,5465970480,8980,8980,8990,8980,1719
|
|
20241209,104600,5450519490,8980,9010,9010,8980,25897
|
|
20241209,104500,5217538830,9010,9020,9020,9010,849
|
|
20241209,104400,5209883010,9030,9020,9030,9020,298
|
|
20241209,104300,5207194120,9020,9020,9020,9010,1163
|
|
20241209,104200,5196711020,9020,9020,9020,9010,1304
|
|
20241209,104100,5184954250,9020,9020,9020,9010,433
|
|
20241209,104000,5181050420,9010,9020,9030,9010,1845
|
|
20241209,103900,5164409330,9020,9020,9030,9020,327
|
|
20241209,103800,5161458990,9020,9020,9030,9010,1394
|
|
20241209,103700,5148891250,9020,9020,9030,9020,739
|
|
20241209,103600,5142224740,9030,9020,9030,9020,1870
|
|
20241209,103500,5125355760,9030,9030,9030,9020,168
|
|
20241209,103400,5123838880,9020,9030,9030,9020,1408
|
|
20241209,103300,5111130250,9030,9030,9040,9020,2649
|
|
20241209,103200,5087207380,9030,9030,9040,9030,2230
|
|
20241209,103100,5067067440,9030,9020,9030,9010,1760
|
|
20241209,103000,5051184360,9010,9020,9020,9010,1397
|
|
20241209,102900,5038590860,9020,9020,9020,9000,1342
|
|
20241209,102800,5026498630,9010,9030,9030,9010,1535
|
|
20241209,102700,5012652330,9030,9030,9030,9010,963
|
|
20241209,102600,5003965220,9020,9030,9030,9020,2956
|
|
20241209,102500,4977287200,9030,9020,9030,9020,680
|
|
20241209,102400,4971151150,9020,9010,9030,9010,953
|
|
20241209,102300,4962554920,9020,9010,9020,9010,9030
|
|
20241209,102200,4881138450,9010,9010,9020,9010,1638
|
|
20241209,102100,4866377970,9010,9010,9020,9000,1939
|
|
20241209,102000,4848907480,9010,9000,9010,9000,453
|
|
20241209,101900,4844828010,9000,9020,9020,9000,1638
|
|
20241209,101800,4830071620,9010,9010,9020,9000,877
|
|
20241209,101700,4822169840,9010,9020,9020,9000,3064
|
|
20241209,101600,4794563860,9020,9020,9020,9010,954
|
|
20241209,101500,4785960330,9020,9040,9040,9010,5835
|
|
20241209,101400,4733309710,9040,9030,9040,9030,251
|
|
20241209,101300,4731042860,9030,9030,9030,9020,1311
|
|
20241209,101200,4719210280,9030,9030,9040,9030,438
|
|
20241209,101100,4715254370,9030,9030,9040,9020,2539
|
|
20241209,101000,4692328190,9020,9030,9030,9020,1425
|
|
20241209,100900,4679470640,9030,9020,9030,9020,591
|
|
20241209,100800,4674134520,9020,9030,9030,9020,701
|
|
20241209,100700,4667809830,9030,9030,9030,9010,2441
|
|
20241209,100600,4645803480,9030,9020,9030,9010,633
|
|
20241209,100500,4640094730,9040,9040,9050,9010,5828
|
|
20241209,100400,4587464120,9040,9050,9050,9040,3311
|
|
20241209,100300,4557515550,9050,9050,9060,9040,3347
|
|
20241209,100200,4527235380,9050,9050,9060,9050,2222
|
|
20241209,100100,4507125310,9060,9060,9060,9050,2749
|
|
20241209,100000,4482245910,9050,9040,9050,9040,1327
|
|
20241209,095900,4470239590,9050,9040,9050,9030,1382
|
|
20241209,095800,4457741130,9040,9040,9050,9030,3358
|
|
20241209,095700,4427372200,9040,9050,9050,9030,1309
|
|
20241209,095600,4415535050,9050,9020,9050,9010,8531
|
|
20241209,095500,4338474470,9010,9010,9020,9010,575
|
|
20241209,095400,4333293110,9010,9010,9010,9000,1636
|
|
20241209,095300,4318555070,9010,9000,9010,9000,1189
|
|
20241209,095200,4307850600,9010,8990,9020,8990,9777
|
|
20241209,095100,4219849650,8990,8990,9000,8990,1741
|
|
20241209,095000,4204197700,8990,9010,9010,8990,3703
|
|
20241209,094900,4170872780,9000,9020,9020,9000,1996
|
|
20241209,094800,4152870800,9020,9010,9020,9000,2647
|
|
20241209,094700,4129029640,9010,9010,9020,9000,6862
|
|
20241209,094600,4067164490,9010,9000,9010,8990,8115
|
|
20241209,094500,3994124730,8990,8990,9000,8980,965
|
|
20241209,094400,3985447960,8990,8990,9000,8980,2427
|
|
20241209,094300,3963626900,8990,8990,9000,8980,2335
|
|
20241209,094200,3942643360,8990,8990,9000,8980,1515
|
|
20241209,094100,3929021740,8980,8990,8990,8980,3463
|
|
20241209,094000,3897910450,8990,8970,8990,8970,4379
|
|
20241209,093900,3858590180,8980,8980,8980,8970,3751
|
|
20241209,093800,3824923590,8980,8990,8990,8970,4709
|
|
20241209,093700,3782646500,8980,8980,8990,8970,1975
|
|
20241209,093600,3764911050,8980,8970,8980,8960,4428
|
|
20241209,093500,3725200310,8970,8970,8970,8960,2209
|
|
20241209,093400,3705394330,8970,8960,8970,8960,5787
|
|
20241209,093300,3653541240,8960,8960,8980,8950,6051
|
|
20241209,093200,3599301160,8960,8930,8960,8930,4652
|
|
20241209,093100,3557703070,8930,8930,8940,8920,2268
|
|
20241209,093000,3537446420,8930,8940,8960,8920,15369
|
|
20241209,092900,3400195960,8940,8960,8970,8930,5158
|
|
20241209,092800,3354041850,8960,8950,8970,8940,8000
|
|
20241209,092700,3282460360,8950,8950,8980,8950,4770
|
|
20241209,092600,3239714730,8960,8980,8980,8940,20688
|
|
20241209,092500,3054460110,8970,8980,8990,8960,24659
|
|
20241209,092400,2833268070,8980,9000,9010,8980,45459
|
|
20241209,092300,2424474070,9020,9010,9030,9000,7587
|
|
20241209,092200,2356132580,9010,9000,9030,9000,8404
|
|
20241209,092100,2280416630,9010,9010,9020,9010,9185
|
|
20241209,092000,2197655970,9020,9020,9030,9010,4666
|
|
20241209,091900,2155563640,9020,9030,9030,9020,1274
|
|
20241209,091800,2144065360,9030,9030,9030,9020,1274
|
|
20241209,091700,2132562930,9030,9040,9040,9020,2357
|
|
20241209,091600,2111281990,9040,9020,9040,9010,3505
|
|
20241209,091500,2079663950,9020,9040,9040,9020,5939
|
|
20241209,091400,2026054730,9040,9030,9040,9020,2615
|
|
20241209,091300,2002446410,9030,9030,9040,9020,2536
|
|
20241209,091200,1979543840,9020,9010,9040,9010,8763
|
|
20241209,091100,1900459720,9020,9000,9020,8990,6502
|
|
20241209,091000,1841945040,9000,9010,9010,8990,9143
|
|
20241209,090900,1759675790,9010,9030,9030,9000,4849
|
|
20241209,090800,1715961530,9030,9000,9030,9000,7955
|
|
20241209,090700,1644235810,8990,9000,9010,8990,30704
|
|
20241209,090600,1368068700,9010,9000,9010,8990,12675
|
|
20241209,090500,1254029880,9000,9000,9010,8990,9525
|
|
20241209,090400,1168298480,8990,8990,9000,8990,6321
|
|
20241209,090300,1111436070,8990,9000,9010,8970,15514
|
|
20241209,090200,972020910,9010,9020,9030,8980,19665
|
|
20241209,090100,795034560,9020,8980,9050,8970,13627
|
|
20241209,090000,672155600,8980,9060,9070,8970,71064
|