648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,194400,6862089030,7980,7980,7980,7980,0
|
|
20241227,194300,6862089030,7980,7980,7980,7980,0
|
|
20241227,194200,6862089030,7980,7980,7980,7980,0
|
|
20241227,194100,6862089030,7980,7980,7980,7980,0
|
|
20241227,194000,6862089030,7980,7980,7980,7980,0
|
|
20241227,193900,6862089030,7980,7980,7980,7980,0
|
|
20241227,193800,6862089030,7980,7980,7980,7980,0
|
|
20241227,193700,6862089030,7980,7980,7980,7980,0
|
|
20241227,193600,6862089030,7980,7980,7980,7980,0
|
|
20241227,193500,6862089030,7980,7980,7980,7980,0
|
|
20241227,193400,6862089030,7980,7980,7980,7980,0
|
|
20241227,193300,6862089030,7980,7980,7980,7980,0
|
|
20241227,193200,6862089030,7980,7980,7980,7980,0
|
|
20241227,193100,6862089030,7980,7980,7980,7980,0
|
|
20241227,193000,6862089030,7980,7980,7980,7980,0
|
|
20241227,192900,6862089030,7980,7980,7980,7980,0
|
|
20241227,192800,6862089030,7980,7980,7980,7980,0
|
|
20241227,192700,6862089030,7980,7980,7980,7980,0
|
|
20241227,192600,6862089030,7980,7980,7980,7980,0
|
|
20241227,192500,6862089030,7980,7980,7980,7980,0
|
|
20241227,192400,6862089030,7980,7980,7980,7980,0
|
|
20241227,192300,6862089030,7980,7980,7980,7980,0
|
|
20241227,192200,6862089030,7980,7980,7980,7980,0
|
|
20241227,192100,6862089030,7980,7980,7980,7980,0
|
|
20241227,192000,6862089030,7980,7980,7980,7980,0
|
|
20241227,191900,6862089030,7980,7980,7980,7980,0
|
|
20241227,191800,6862089030,7980,7980,7980,7980,0
|
|
20241227,191700,6862089030,7980,7980,7980,7980,0
|
|
20241227,191600,6862089030,7980,7980,7980,7980,0
|
|
20241227,191500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,191400,6862089030,7980,7980,7980,7980,0
|
|
20241227,191300,6862089030,7980,7980,7980,7980,0
|
|
20241227,191200,6862089030,7980,7980,7980,7980,0
|
|
20241227,191100,6862089030,7980,7980,7980,7980,0
|
|
20241227,191000,6862089030,7980,7980,7980,7980,0
|
|
20241227,190900,6862089030,7980,7980,7980,7980,0
|
|
20241227,190800,6862089030,7980,7980,7980,7980,0
|
|
20241227,190700,6862089030,7980,7980,7980,7980,0
|
|
20241227,190600,6862089030,7980,7980,7980,7980,0
|
|
20241227,190500,6862089030,7980,7980,7980,7980,0
|
|
20241227,190400,6862089030,7980,7980,7980,7980,0
|
|
20241227,190300,6862089030,7980,7980,7980,7980,0
|
|
20241227,190200,6862089030,7980,7980,7980,7980,0
|
|
20241227,190100,6862089030,7980,7980,7980,7980,0
|
|
20241227,190000,6862089030,7980,7980,7980,7980,0
|
|
20241227,185900,6862089030,7980,7980,7980,7980,0
|
|
20241227,185800,6862089030,7980,7980,7980,7980,0
|
|
20241227,185700,6862089030,7980,7980,7980,7980,0
|
|
20241227,185600,6862089030,7980,7980,7980,7980,0
|
|
20241227,185500,6862089030,7980,7980,7980,7980,0
|
|
20241227,185400,6862089030,7980,7980,7980,7980,0
|
|
20241227,185300,6862089030,7980,7980,7980,7980,0
|
|
20241227,185200,6862089030,7980,7980,7980,7980,0
|
|
20241227,185100,6862089030,7980,7980,7980,7980,0
|
|
20241227,185000,6862089030,7980,7980,7980,7980,0
|
|
20241227,184900,6862089030,7980,7980,7980,7980,0
|
|
20241227,184800,6862089030,7980,7980,7980,7980,0
|
|
20241227,184700,6862089030,7980,7980,7980,7980,0
|
|
20241227,184600,6862089030,7980,7980,7980,7980,0
|
|
20241227,184500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,184400,6862089030,7980,7980,7980,7980,0
|
|
20241227,184300,6862089030,7980,7980,7980,7980,0
|
|
20241227,184200,6862089030,7980,7980,7980,7980,0
|
|
20241227,184100,6862089030,7980,7980,7980,7980,0
|
|
20241227,184000,6862089030,7980,7980,7980,7980,0
|
|
20241227,183900,6862089030,7980,7980,7980,7980,0
|
|
20241227,183800,6862089030,7980,7980,7980,7980,0
|
|
20241227,183700,6862089030,7980,7980,7980,7980,0
|
|
20241227,183600,6862089030,7980,7980,7980,7980,0
|
|
20241227,183500,6862089030,7980,7980,7980,7980,0
|
|
20241227,183400,6862089030,7980,7980,7980,7980,0
|
|
20241227,183300,6862089030,7980,7980,7980,7980,0
|
|
20241227,183200,6862089030,7980,7980,7980,7980,0
|
|
20241227,183100,6862089030,7980,7980,7980,7980,0
|
|
20241227,183000,6862089030,7980,7980,7980,7980,0
|
|
20241227,182900,6862089030,7980,7980,7980,7980,0
|
|
20241227,182800,6862089030,7980,7980,7980,7980,0
|
|
20241227,182700,6862089030,7980,7980,7980,7980,0
|
|
20241227,182600,6862089030,7980,7980,7980,7980,0
|
|
20241227,182500,6862089030,7980,7980,7980,7980,0
|
|
20241227,182400,6862089030,7980,7980,7980,7980,0
|
|
20241227,182300,6862089030,7980,7980,7980,7980,0
|
|
20241227,182200,6862089030,7980,7980,7980,7980,0
|
|
20241227,182100,6862089030,7980,7980,7980,7980,0
|
|
20241227,182000,6862089030,7980,7980,7980,7980,0
|
|
20241227,181900,6862089030,7980,7980,7980,7980,0
|
|
20241227,181800,6862089030,7980,7980,7980,7980,0
|
|
20241227,181700,6862089030,7980,7980,7980,7980,0
|
|
20241227,181600,6862089030,7980,7980,7980,7980,0
|
|
20241227,181500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,181400,6862089030,7980,7980,7980,7980,0
|
|
20241227,181300,6862089030,7980,7980,7980,7980,0
|
|
20241227,181200,6862089030,7980,7980,7980,7980,0
|
|
20241227,181100,6862089030,7980,7980,7980,7980,0
|
|
20241227,181000,6862089030,7980,7980,7980,7980,0
|
|
20241227,180900,6862089030,7980,7980,7980,7980,0
|
|
20241227,180800,6862089030,7980,7980,7980,7980,0
|
|
20241227,180700,6862089030,7980,7980,7980,7980,0
|
|
20241227,180600,6862089030,7980,7980,7980,7980,0
|
|
20241227,180500,6862089030,7980,7980,7980,7980,0
|
|
20241227,180400,6862089030,7980,7980,7980,7980,0
|
|
20241227,180300,6862089030,7980,7980,7980,7980,0
|
|
20241227,180200,6862089030,7980,7980,7980,7980,0
|
|
20241227,180100,6862089030,7980,7980,7980,7980,0
|
|
20241227,180000,6862089030,7980,7980,7980,7980,0
|
|
20241227,175900,6862089030,7980,7980,7980,7980,0
|
|
20241227,175800,6862089030,7980,7980,7980,7980,0
|
|
20241227,175700,6862089030,7980,7980,7980,7980,0
|
|
20241227,175600,6862089030,7980,7980,7980,7980,0
|
|
20241227,175500,6862089030,7980,7980,7980,7980,0
|
|
20241227,175400,6862089030,7980,7980,7980,7980,0
|
|
20241227,175300,6862089030,7980,7980,7980,7980,0
|
|
20241227,175200,6862089030,7980,7980,7980,7980,0
|
|
20241227,175100,6862089030,7980,7980,7980,7980,0
|
|
20241227,175000,6862089030,7980,7980,7980,7980,0
|
|
20241227,174900,6862089030,7980,7980,7980,7980,0
|
|
20241227,174800,6862089030,7980,7980,7980,7980,0
|
|
20241227,174700,6862089030,7980,7980,7980,7980,0
|
|
20241227,174600,6862089030,7980,7980,7980,7980,0
|
|
20241227,174500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,174400,6862089030,7980,7980,7980,7980,0
|
|
20241227,174300,6862089030,7980,7980,7980,7980,0
|
|
20241227,174200,6862089030,7980,7980,7980,7980,0
|
|
20241227,174100,6862089030,7980,7980,7980,7980,0
|
|
20241227,174000,6862089030,7980,7980,7980,7980,0
|
|
20241227,173900,6862089030,7980,7980,7980,7980,0
|
|
20241227,173800,6862089030,7980,7980,7980,7980,0
|
|
20241227,173700,6862089030,7980,7980,7980,7980,0
|
|
20241227,173600,6862089030,7980,7980,7980,7980,0
|
|
20241227,173500,6862089030,7980,7980,7980,7980,0
|
|
20241227,173400,6862089030,7980,7980,7980,7980,0
|
|
20241227,173300,6862089030,7980,7980,7980,7980,0
|
|
20241227,173200,6862089030,7980,7980,7980,7980,0
|
|
20241227,173100,6862089030,7980,7980,7980,7980,0
|
|
20241227,173000,6862089030,7980,7980,7980,7980,0
|
|
20241227,172900,6862089030,7980,7980,7980,7980,0
|
|
20241227,172800,6862089030,7980,7980,7980,7980,0
|
|
20241227,172700,6862089030,7980,7980,7980,7980,0
|
|
20241227,172600,6862089030,7980,7980,7980,7980,0
|
|
20241227,172500,6862089030,7980,7980,7980,7980,0
|
|
20241227,172400,6862089030,7980,7980,7980,7980,0
|
|
20241227,172300,6862089030,7980,7980,7980,7980,0
|
|
20241227,172200,6862089030,7980,7980,7980,7980,0
|
|
20241227,172100,6862089030,7980,7980,7980,7980,0
|
|
20241227,172000,6862089030,7980,7980,7980,7980,0
|
|
20241227,171900,6862089030,7980,7980,7980,7980,0
|
|
20241227,171800,6862089030,7980,7980,7980,7980,0
|
|
20241227,171700,6862089030,7980,7980,7980,7980,0
|
|
20241227,171600,6862089030,7980,7980,7980,7980,0
|
|
20241227,171500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,171400,6862089030,7980,7980,7980,7980,0
|
|
20241227,171300,6862089030,7980,7980,7980,7980,0
|
|
20241227,171200,6862089030,7980,7980,7980,7980,0
|
|
20241227,171100,6862089030,7980,7980,7980,7980,0
|
|
20241227,171000,6862089030,7980,7980,7980,7980,0
|
|
20241227,170900,6862089030,7980,7980,7980,7980,0
|
|
20241227,170800,6862089030,7980,7980,7980,7980,0
|
|
20241227,170700,6862089030,7980,7980,7980,7980,0
|
|
20241227,170600,6862089030,7980,7980,7980,7980,0
|
|
20241227,170500,6862089030,7980,7980,7980,7980,0
|
|
20241227,170400,6862089030,7980,7980,7980,7980,0
|
|
20241227,170300,6862089030,7980,7980,7980,7980,0
|
|
20241227,170200,6862089030,7980,7980,7980,7980,0
|
|
20241227,170100,6862089030,7980,7980,7980,7980,0
|
|
20241227,170000,6862089030,7980,7980,7980,7980,0
|
|
20241227,165900,6862089030,7980,7980,7980,7980,0
|
|
20241227,165800,6862089030,7980,7980,7980,7980,0
|
|
20241227,165700,6862089030,7980,7980,7980,7980,0
|
|
20241227,165600,6862089030,7980,7980,7980,7980,0
|
|
20241227,165500,6862089030,7980,7980,7980,7980,0
|
|
20241227,165400,6862089030,7980,7980,7980,7980,0
|
|
20241227,165300,6862089030,7980,7980,7980,7980,0
|
|
20241227,165200,6862089030,7980,7980,7980,7980,0
|
|
20241227,165100,6862089030,7980,7980,7980,7980,0
|
|
20241227,165000,6862089030,7980,7980,7980,7980,0
|
|
20241227,164900,6862089030,7980,7980,7980,7980,0
|
|
20241227,164800,6862089030,7980,7980,7980,7980,0
|
|
20241227,164700,6862089030,7980,7980,7980,7980,0
|
|
20241227,164600,6862089030,7980,7980,7980,7980,0
|
|
20241227,164500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,164400,6862089030,7980,7980,7980,7980,0
|
|
20241227,164300,6862089030,7980,7980,7980,7980,0
|
|
20241227,164200,6862089030,7980,7980,7980,7980,0
|
|
20241227,164100,6862089030,7980,7980,7980,7980,0
|
|
20241227,164000,6862089030,7980,7980,7980,7980,0
|
|
20241227,163900,6862089030,7980,7980,7980,7980,0
|
|
20241227,163800,6862089030,7980,7980,7980,7980,0
|
|
20241227,163700,6862089030,7980,7980,7980,7980,0
|
|
20241227,163600,6862089030,7980,7980,7980,7980,0
|
|
20241227,163500,6862089030,7980,7980,7980,7980,0
|
|
20241227,163400,6862089030,7980,7980,7980,7980,0
|
|
20241227,163300,6862089030,7980,7980,7980,7980,0
|
|
20241227,163200,6862089030,7980,7980,7980,7980,0
|
|
20241227,163100,6862089030,7980,7980,7980,7980,0
|
|
20241227,163000,6862089030,7980,7980,7980,7980,0
|
|
20241227,162900,6862089030,7980,7980,7980,7980,0
|
|
20241227,162800,6862089030,7980,7980,7980,7980,0
|
|
20241227,162700,6862089030,7980,7980,7980,7980,0
|
|
20241227,162600,6862089030,7980,7980,7980,7980,0
|
|
20241227,162500,6862089030,7980,7980,7980,7980,0
|
|
20241227,162400,6862089030,7980,7980,7980,7980,0
|
|
20241227,162300,6862089030,7980,7980,7980,7980,0
|
|
20241227,162200,6862089030,7980,7980,7980,7980,0
|
|
20241227,162100,6862089030,7980,7980,7980,7980,0
|
|
20241227,162000,6862089030,7980,7980,7980,7980,0
|
|
20241227,161900,6862089030,7980,7980,7980,7980,0
|
|
20241227,161800,6862089030,7980,7980,7980,7980,0
|
|
20241227,161700,6862089030,7980,7980,7980,7980,0
|
|
20241227,161600,6862089030,7980,7980,7980,7980,0
|
|
20241227,161500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,161400,6862089030,7980,7980,7980,7980,0
|
|
20241227,161300,6862089030,7980,7980,7980,7980,0
|
|
20241227,161200,6862089030,7980,7980,7980,7980,0
|
|
20241227,161100,6862089030,7980,7980,7980,7980,0
|
|
20241227,161000,6862089030,7980,7980,7980,7980,0
|
|
20241227,160900,6862089030,7980,7980,7980,7980,0
|
|
20241227,160800,6862089030,7980,7980,7980,7980,0
|
|
20241227,160700,6862089030,7980,7980,7980,7980,0
|
|
20241227,160600,6862089030,7980,7980,7980,7980,0
|
|
20241227,160500,6862089030,7980,7980,7980,7980,0
|
|
20241227,160400,6862089030,7980,7980,7980,7980,0
|
|
20241227,160300,6862089030,7980,7980,7980,7980,0
|
|
20241227,160200,6862089030,7980,7980,7980,7980,0
|
|
20241227,160100,6862089030,7980,7980,7980,7980,0
|
|
20241227,160000,6862089030,7980,7980,7980,7980,0
|
|
20241227,155900,6862089030,7980,7980,7980,7980,0
|
|
20241227,155800,6862089030,7980,7980,7980,7980,0
|
|
20241227,155700,6862089030,7980,7980,7980,7980,0
|
|
20241227,155600,6862089030,7980,7980,7980,7980,0
|
|
20241227,155500,6862089030,7980,7980,7980,7980,0
|
|
20241227,155400,6862089030,7980,7980,7980,7980,0
|
|
20241227,155300,6862089030,7980,7980,7980,7980,0
|
|
20241227,155200,6862089030,7980,7980,7980,7980,0
|
|
20241227,155100,6862089030,7980,7980,7980,7980,0
|
|
20241227,155000,6862089030,7980,7980,7980,7980,0
|
|
20241227,154900,6862089030,7980,7980,7980,7980,0
|
|
20241227,154800,6862089030,7980,7980,7980,7980,0
|
|
20241227,154700,6862089030,7980,7980,7980,7980,0
|
|
20241227,154600,6862089030,7980,7980,7980,7980,0
|
|
20241227,154500,6862089030,7980,7980,7980,7980,4820
|
|
20241227,154400,6862089030,7980,7980,7980,7980,0
|
|
20241227,154300,6862089030,7980,7980,7980,7980,0
|
|
20241227,154200,6862089030,7980,7980,7980,7980,0
|
|
20241227,154100,6862089030,7980,7980,7980,7980,0
|
|
20241227,154000,6862089030,7980,7980,7980,7980,0
|
|
20241227,153900,6862089030,7980,7980,7980,7980,0
|
|
20241227,153800,6862089030,7980,7980,7980,7980,0
|
|
20241227,153700,6862089030,7980,7980,7980,7980,0
|
|
20241227,153600,6862089030,7980,7980,7980,7980,0
|
|
20241227,153500,6862089030,7980,7980,7980,7980,0
|
|
20241227,153400,6862089030,7980,7980,7980,7980,0
|
|
20241227,153300,6862089030,7980,7980,7980,7980,0
|
|
20241227,153200,6862089030,7980,7980,7980,7980,0
|
|
20241227,153100,6862089030,7980,7980,7980,7980,0
|
|
20241227,153000,6862089030,7980,7980,7980,7980,4820
|
|
20241227,152900,6823625430,8000,8000,8000,8000,0
|
|
20241227,152800,6823625430,8000,8000,8000,8000,0
|
|
20241227,152700,6823625430,8000,8000,8000,8000,0
|
|
20241227,152600,6823625430,8000,8000,8000,8000,0
|
|
20241227,152500,6823625430,8000,8000,8000,8000,0
|
|
20241227,152400,6823625430,8000,8000,8000,8000,0
|
|
20241227,152300,6823625430,8000,8000,8000,8000,0
|
|
20241227,152200,6823625430,8000,8000,8000,8000,0
|
|
20241227,152100,6823625430,8000,8000,8000,8000,0
|
|
20241227,152000,6823625430,8000,8000,8000,8000,0
|
|
20241227,151900,6823625430,8000,8000,8000,7980,1352
|
|
20241227,151800,6812818170,8010,7940,8010,7940,481
|
|
20241227,151700,6808992160,7940,7950,7950,7940,352
|
|
20241227,151600,6806193810,7980,7950,7980,7930,506
|
|
20241227,151500,6802172230,7940,7940,7940,7940,29
|
|
20241227,151400,6801941970,7940,7960,7960,7940,632
|
|
20241227,151300,6796916820,7960,7960,7960,7960,30
|
|
20241227,151200,6796678020,7950,7950,7950,7950,200
|
|
20241227,151100,6795088020,7950,7950,7950,7950,177
|
|
20241227,151000,6793680870,7950,7950,7950,7950,850
|
|
20241227,150900,6786923370,7960,7960,7960,7960,1
|
|
20241227,150800,6786915410,7960,7980,8000,7960,72
|
|
20241227,150700,6786341470,8010,8010,8010,8010,1
|
|
20241227,150600,6786333460,8000,7910,8010,7910,668
|
|
20241227,150500,6780996200,7980,7950,7980,7950,390
|
|
20241227,150400,6777890650,7880,7930,7940,7880,769
|
|
20241227,150300,6771791260,7940,7900,7940,7900,82
|
|
20241227,150200,6771143060,7900,7900,7910,7900,116
|
|
20241227,150100,6770226450,7900,7930,7930,7870,2502
|
|
20241227,150000,6750468950,7910,7930,7930,7910,279
|
|
20241227,145900,6748260030,7980,7950,7980,7920,2190
|
|
20241227,145800,6730866570,7960,8000,8000,7950,2307
|
|
20241227,145700,6712480250,7980,7990,7990,7980,142
|
|
20241227,145600,6711347050,8030,8030,8030,8030,2
|
|
20241227,145500,6711330990,8030,8040,8040,8030,1007
|
|
20241227,145400,6703244700,7990,7960,7990,7940,2497
|
|
20241227,145300,6683355540,7970,8020,8020,7970,1737
|
|
20241227,145200,6669460880,8020,8020,8020,8020,171
|
|
20241227,145100,6668089460,8010,8060,8060,8000,4310
|
|
20241227,145000,6633505650,8060,8030,8070,8020,796
|
|
20241227,144900,6627100310,8030,8010,8030,8010,208
|
|
20241227,144800,6625433150,8010,8080,8080,8000,4023
|
|
20241227,144700,6593185170,8080,8090,8090,8020,1375
|
|
20241227,144600,6582118360,8100,8110,8110,8100,377
|
|
20241227,144500,6579063500,8110,8130,8130,8110,1847
|
|
20241227,144400,6564065190,8120,8130,8130,8120,62
|
|
20241227,144300,6563561500,8180,8180,8180,8180,0
|
|
20241227,144200,6563561500,8180,8180,8180,8180,672
|
|
20241227,144100,6558064540,8180,8180,8180,8180,76
|
|
20241227,144000,6557442860,8180,8140,8180,8130,68
|
|
20241227,143900,6556888620,8160,8200,8200,8140,4204
|
|
20241227,143800,6522484840,8200,8160,8200,8160,902
|
|
20241227,143700,6515090880,8150,8180,8220,8150,1993
|
|
20241227,143600,6498759370,8180,8180,8190,8180,121
|
|
20241227,143500,6497769530,8170,8170,8170,8160,553
|
|
20241227,143400,6493254000,8170,8170,8200,8170,441
|
|
20241227,143300,6489650450,8180,8160,8180,8150,577
|
|
20241227,143200,6484935200,8150,8150,8150,8150,100
|
|
20241227,143100,6484120200,8150,8130,8150,8120,784
|
|
20241227,143000,6477736910,8130,8180,8180,8120,830
|
|
20241227,142900,6470993040,8150,8160,8160,8150,862
|
|
20241227,142800,6463965790,8180,8160,8180,8160,3
|
|
20241227,142700,6463941290,8160,8180,8180,8150,383
|
|
20241227,142600,6460815880,8180,8160,8180,8160,582
|
|
20241227,142500,6456065800,8160,8150,8160,8150,72
|
|
20241227,142400,6455478680,8150,8160,8160,8150,163
|
|
20241227,142300,6454150210,8170,8170,8180,8170,132
|
|
20241227,142200,6453071760,8170,8150,8180,8150,329
|
|
20241227,142100,6450387820,8150,8130,8150,8130,199
|
|
20241227,142000,6448769850,8130,8150,8170,8130,367
|
|
20241227,141900,6445781220,8150,8170,8170,8150,1692
|
|
20241227,141800,6431968340,8170,8130,8170,8130,819
|
|
20241227,141700,6425305870,8120,8130,8130,8120,44
|
|
20241227,141600,6424948490,8120,8190,8190,8120,2545
|
|
20241227,141500,6404210120,8230,8230,8230,8230,4
|
|
20241227,141400,6404177200,8250,8170,8250,8170,1021
|
|
20241227,141300,6395779290,8170,8180,8180,8170,882
|
|
20241227,141200,6388565570,8190,8240,8240,8180,773
|
|
20241227,141100,6382229680,8240,8250,8250,8230,442
|
|
20241227,141000,6378587590,8240,8300,8320,8230,2398
|
|
20241227,140900,6358778900,8300,8380,8400,8300,3085
|
|
20241227,140800,6333003120,8380,8240,8400,8240,13336
|
|
20241227,140700,6221852570,8240,8200,8240,8200,1222
|
|
20241227,140600,6211798460,8190,8190,8210,8190,2044
|
|
20241227,140500,6195045450,8160,8210,8220,8150,1007
|
|
20241227,140400,6186815780,8210,8130,8210,8130,6247
|
|
20241227,140300,6135773050,8120,8130,8130,8090,1535
|
|
20241227,140200,6123312760,8120,8110,8150,8110,3065
|
|
20241227,140100,6098396750,8120,8070,8120,8070,2787
|
|
20241227,140000,6075846640,8050,8040,8060,8030,1738
|
|
20241227,135900,6061857380,8020,8020,8020,8020,47
|
|
20241227,135800,6061480440,8010,8010,8040,8010,105
|
|
20241227,135700,6060639360,8010,8010,8010,8010,136
|
|
20241227,135600,6059550000,7990,7990,7990,7990,121
|
|
20241227,135500,6058583210,7990,8000,8000,7990,682
|
|
20241227,135400,6053129010,8000,8000,8000,8000,518
|
|
20241227,135300,6048985010,7990,7990,7990,7990,167
|
|
20241227,135200,6047650680,7990,7990,7990,7990,0
|
|
20241227,135100,6047650680,7990,7960,7990,7960,59
|
|
20241227,135000,6047179300,7960,7980,7980,7960,1081
|
|
20241227,134900,6038565070,7980,7960,7990,7960,142
|
|
20241227,134800,6037431920,7960,8020,8020,7960,2096
|
|
20241227,134700,6020698390,8030,8030,8030,8030,644
|
|
20241227,134600,6015527070,8030,8040,8040,8030,209
|
|
20241227,134500,6013848710,8040,8030,8040,8030,270
|
|
20241227,134400,6011680480,8030,8030,8030,8030,578
|
|
20241227,134300,6007039140,8050,8030,8050,8030,172
|
|
20241227,134200,6005657260,8030,8030,8030,8030,120
|
|
20241227,134100,6004693660,8030,8070,8070,8030,158
|
|
20241227,134000,6003424840,8070,8060,8070,8020,1516
|
|
20241227,133900,5991249970,8060,8030,8060,8020,534
|
|
20241227,133800,5986962160,8030,8030,8030,8030,303
|
|
20241227,133700,5984529070,8070,8070,8070,8070,106
|
|
20241227,133600,5983673650,8020,8050,8070,8020,589
|
|
20241227,133500,5978939680,8050,8050,8070,8050,98
|
|
20241227,133400,5978150760,8050,8050,8070,8050,592
|
|
20241227,133300,5973385120,8050,8050,8050,8050,49
|
|
20241227,133200,5972990670,8070,8050,8070,8050,1017
|
|
20241227,133100,5964803740,8050,8070,8070,8050,494
|
|
20241227,133000,5960823510,8060,8070,8070,8060,647
|
|
20241227,132900,5955608670,8070,8020,8070,8010,594
|
|
20241227,132800,5950849250,8020,8030,8030,8020,316
|
|
20241227,132700,5948312060,8030,8070,8070,8030,585
|
|
20241227,132600,5943596800,8120,8140,8140,8120,22
|
|
20241227,132500,5943418040,8140,8060,8150,8040,2895
|
|
20241227,132400,5919981880,8090,8100,8100,8090,9
|
|
20241227,132300,5919909060,8100,8090,8100,8020,1180
|
|
20241227,132200,5910398600,8100,8090,8110,8090,363
|
|
20241227,132100,5907458210,8090,8010,8110,8010,2303
|
|
20241227,132000,5888834860,8050,8010,8080,8000,337
|
|
20241227,131900,5886127760,8030,8110,8110,8020,1537
|
|
20241227,131800,5873770700,8110,8090,8110,8070,407
|
|
20241227,131700,5870481590,8090,8100,8110,8090,968
|
|
20241227,131600,5862641740,8090,8030,8100,8030,867
|
|
20241227,131500,5855624700,8030,8030,8070,8010,1649
|
|
20241227,131400,5842352380,8030,8020,8030,8010,1123
|
|
20241227,131300,5833339930,8020,7980,8020,7980,980
|
|
20241227,131200,5825489760,7980,7950,7990,7940,942
|
|
20241227,131100,5817983820,7930,7930,7930,7900,748
|
|
20241227,131000,5812065680,7920,7930,7930,7920,526
|
|
20241227,130900,5807899740,7930,7940,7940,7880,614
|
|
20241227,130800,5803049080,7950,7860,7950,7860,337
|
|
20241227,130700,5800377080,7890,7880,7890,7850,769
|
|
20241227,130600,5794320590,7840,7880,7880,7840,80
|
|
20241227,130500,5793693270,7880,7820,7890,7820,105
|
|
20241227,130400,5792869000,7880,7840,7880,7820,1985
|
|
20241227,130300,5777324540,7900,7890,7900,7890,819
|
|
20241227,130200,5770855700,7890,7850,7890,7820,247
|
|
20241227,130100,5768914710,7820,7820,7820,7820,71
|
|
20241227,130000,5768359490,7810,7810,7810,7810,0
|
|
20241227,125900,5768359490,7810,7830,7880,7810,199
|
|
20241227,125800,5766804720,7830,7820,7830,7800,1876
|
|
20241227,125700,5752155840,7820,7840,7840,7820,1032
|
|
20241227,125600,5744077830,7850,7860,7860,7850,656
|
|
20241227,125500,5738925430,7860,7900,7900,7860,668
|
|
20241227,125400,5733666780,7900,7910,7910,7900,126
|
|
20241227,125300,5732670210,7910,7920,7920,7910,19
|
|
20241227,125200,5732519870,7920,7920,7920,7920,5
|
|
20241227,125100,5732480270,7920,7940,7940,7920,261
|
|
20241227,125000,5730412680,7940,7950,7980,7940,778
|
|
20241227,124900,5724227860,7990,8000,8000,7980,1994
|
|
20241227,124800,5708289940,8000,7980,8000,7970,1618
|
|
20241227,124700,5695371510,7980,7940,7980,7940,457
|
|
20241227,124600,5691727860,7940,7920,7940,7920,382
|
|
20241227,124500,5688698660,7920,7920,7920,7920,275
|
|
20241227,124400,5686520660,7910,7890,7920,7890,48
|
|
20241227,124300,5686140930,7880,7920,7920,7880,435
|
|
20241227,124200,5682706460,7920,7920,7920,7920,77
|
|
20241227,124100,5682096620,7920,7940,7940,7920,12
|
|
20241227,124000,5682001360,7950,7940,7950,7940,55
|
|
20241227,123900,5681564150,7940,7940,7940,7940,8
|
|
20241227,123800,5681500630,7920,7940,7940,7920,12
|
|
20241227,123700,5681405370,7920,7930,7930,7920,25
|
|
20241227,123600,5681207270,7950,7920,7950,7920,46
|
|
20241227,123500,5680842500,7930,7930,7940,7930,54
|
|
20241227,123400,5680414060,7950,7930,7950,7920,249
|
|
20241227,123300,5678434890,7930,7930,7930,7930,19
|
|
20241227,123200,5678284220,7920,7930,7930,7910,83
|
|
20241227,123100,5677627240,7930,7910,7930,7910,259
|
|
20241227,123000,5675578410,7910,7910,7910,7910,212
|
|
20241227,122900,5673901490,7910,7870,7910,7870,11
|
|
20241227,122800,5673814880,7860,7870,7910,7860,1260
|
|
20241227,122700,5663908030,7870,7880,7880,7870,419
|
|
20241227,122600,5660610280,7870,7910,7930,7870,1639
|
|
20241227,122500,5647697510,7910,7910,7910,7910,164
|
|
20241227,122400,5646400270,7950,7950,7950,7950,2
|
|
20241227,122300,5646384370,7950,7940,7950,7940,588
|
|
20241227,122200,5641711470,7910,7930,7930,7910,1383
|
|
20241227,122100,5630753330,7950,7860,7950,7860,1337
|
|
20241227,122000,5620206570,7860,7860,7860,7860,28
|
|
20241227,121900,5619986490,7870,7860,7880,7860,158
|
|
20241227,121800,5618743180,7890,7890,7890,7890,18
|
|
20241227,121700,5618601160,7900,7880,7900,7820,1788
|
|
20241227,121600,5604549600,7880,7840,7880,7840,954
|
|
20241227,121500,5597057290,7840,7840,7840,7800,311
|
|
20241227,121400,5594626780,7820,7820,7840,7810,107
|
|
20241227,121300,5593790590,7800,7850,7850,7800,518
|
|
20241227,121200,5589740030,7840,7810,7840,7800,624
|
|
20241227,121100,5584852180,7800,7830,7840,7800,2446
|
|
20241227,121000,5565762040,7810,7820,7840,7810,363
|
|
20241227,120900,5562921580,7810,7840,7860,7800,481
|
|
20241227,120800,5559153630,7810,7750,7830,7750,2415
|
|
20241227,120700,5540372860,7750,7790,7840,7740,4113
|
|
20241227,120600,5508445830,7770,7890,7890,7770,10783
|
|
20241227,120500,5424190590,7890,7890,7940,7890,643
|
|
20241227,120400,5419114720,7880,7880,7950,7880,468
|
|
20241227,120300,5415401650,7880,7910,7980,7860,4744
|
|
20241227,120200,5378011060,7910,7910,7910,7910,396
|
|
20241227,120100,5374878700,7910,7910,7950,7910,424
|
|
20241227,120000,5371524470,7910,7900,7910,7900,144
|
|
20241227,115900,5370385530,7900,7930,7950,7900,2528
|
|
20241227,115800,5350315710,7900,7930,7970,7900,4138
|
|
20241227,115700,5317589870,7940,7950,7960,7940,400
|
|
20241227,115600,5314412200,7950,7960,7970,7950,172
|
|
20241227,115500,5313042570,8020,7990,8020,7990,407
|
|
20241227,115400,5309785930,7990,7960,7990,7950,634
|
|
20241227,115300,5304744980,7960,7980,7980,7960,244
|
|
20241227,115200,5302800870,7970,7990,7990,7970,123
|
|
20241227,115100,5301819180,7990,7990,7990,7990,112
|
|
20241227,115000,5300924300,7990,7990,7990,7990,0
|
|
20241227,114900,5300924300,7990,7990,8040,7990,176
|
|
20241227,114800,5299515060,8000,8010,8010,8000,176
|
|
20241227,114700,5298105890,8010,8040,8040,8010,131
|
|
20241227,114600,5297054190,8040,8040,8040,8040,3
|
|
20241227,114500,5297030070,8040,8020,8050,8020,533
|
|
20241227,114400,5292744380,7970,7990,8020,7970,260
|
|
20241227,114300,5290668790,7970,7990,7990,7970,143
|
|
20241227,114200,5289528380,7980,7970,8000,7970,435
|
|
20241227,114100,5286058660,7980,7950,8000,7910,1927
|
|
20241227,114000,5270758560,7930,7980,7980,7900,5463
|
|
20241227,113900,5227359370,7980,8010,8040,7980,2316
|
|
20241227,113800,5208833510,8010,8020,8020,8000,632
|
|
20241227,113700,5203772290,8010,8040,8050,8010,6081
|
|
20241227,113600,5154965010,8030,8090,8090,8030,424
|
|
20241227,113500,5151546820,8050,8090,8100,8050,201
|
|
20241227,113400,5149920170,8090,8050,8090,8030,1223
|
|
20241227,113300,5140087710,8050,8050,8090,8040,902
|
|
20241227,113200,5132827390,8050,8050,8050,8050,25
|
|
20241227,113100,5132626140,8040,8030,8040,8020,338
|
|
20241227,113000,5129915190,8020,8100,8100,8020,2016
|
|
20241227,112900,5113707690,8100,8100,8100,8100,36
|
|
20241227,112800,5113416090,8060,8100,8100,8060,422
|
|
20241227,112700,5110005940,8100,8070,8100,8070,48
|
|
20241227,112600,5109618160,8070,8070,8070,8060,191
|
|
20241227,112500,5108077320,8070,8130,8130,8070,290
|
|
20241227,112400,5105728410,8130,8100,8140,8100,931
|
|
20241227,112300,5098187200,8100,8070,8100,8050,347
|
|
20241227,112200,5095391980,8060,8120,8120,8060,2415
|
|
20241227,112100,5075872010,8110,8150,8150,8110,703
|
|
20241227,112000,5070155770,8150,8210,8210,8150,405
|
|
20241227,111900,5066837290,8150,8160,8230,8150,2124
|
|
20241227,111800,5049470860,8180,8190,8200,8150,386
|
|
20241227,111700,5046317360,8150,8150,8190,8150,430
|
|
20241227,111600,5042808960,8130,8130,8190,8130,3760
|
|
20241227,111500,5012091580,8140,8110,8150,8100,1165
|
|
20241227,111400,5002615090,8110,8140,8150,8110,496
|
|
20241227,111300,4998579290,8130,8080,8130,8080,250
|
|
20241227,111200,4996550350,8060,8070,8070,8060,257
|
|
20241227,111100,4994477830,8080,8060,8090,8060,55
|
|
20241227,111000,4994033300,8050,8050,8090,8040,474
|
|
20241227,110900,4990213780,8040,8120,8120,8040,1022
|
|
20241227,110800,4981973810,8140,8100,8170,8050,1832
|
|
20241227,110700,4967163380,8090,8070,8090,8060,159
|
|
20241227,110600,4965879820,8070,8070,8080,8050,820
|
|
20241227,110500,4959262720,8070,8010,8100,7960,5308
|
|
20241227,110400,4916820380,8010,8110,8110,8010,3712
|
|
20241227,110300,4886947250,8110,8190,8190,8010,6055
|
|
20241227,110200,4837796160,8190,8180,8230,8180,1366
|
|
20241227,110100,4826612450,8180,8180,8230,8160,1709
|
|
20241227,110000,4812649600,8260,8280,8280,8180,1820
|
|
20241227,105900,4797692170,8290,8270,8290,8230,2683
|
|
20241227,105800,4775553230,8270,8270,8280,8250,2056
|
|
20241227,105700,4758554360,8250,8310,8330,8230,5110
|
|
20241227,105600,4716239250,8330,8360,8360,8310,1823
|
|
20241227,105500,4701048410,8350,8360,8400,8350,1463
|
|
20241227,105400,4688817760,8400,8320,8440,8320,1528
|
|
20241227,105300,4676009990,8320,8370,8410,8320,1660
|
|
20241227,105200,4662148970,8370,8440,8450,8360,3115
|
|
20241227,105100,4636005350,8450,8510,8530,8450,8588
|
|
20241227,105000,4563067900,8510,8410,8520,8400,9021
|
|
20241227,104900,4486725120,8400,8300,8420,8300,5027
|
|
20241227,104800,4444529320,8330,8270,8350,8200,5407
|
|
20241227,104700,4399909620,8270,8310,8320,8270,1476
|
|
20241227,104600,4387686130,8310,8370,8380,8280,7608
|
|
20241227,104500,4324570920,8380,8370,8380,8340,576
|
|
20241227,104400,4319756180,8370,8360,8370,8320,2050
|
|
20241227,104300,4302673970,8340,8350,8370,8340,1015
|
|
20241227,104200,4294203830,8350,8370,8390,8340,1729
|
|
20241227,104100,4279750030,8400,8350,8400,8350,1573
|
|
20241227,104000,4266573870,8350,8320,8370,8300,1004
|
|
20241227,103900,4258233030,8320,8390,8400,8320,1652
|
|
20241227,103800,4244431030,8370,8330,8380,8290,1628
|
|
20241227,103700,4230838440,8300,8310,8350,8300,1551
|
|
20241227,103600,4217949040,8320,8400,8400,8320,3048
|
|
20241227,103500,4192429650,8400,8360,8400,8350,2393
|
|
20241227,103400,4172364440,8370,8400,8430,8370,1541
|
|
20241227,103300,4159436770,8440,8350,8440,8350,4264
|
|
20241227,103200,4123645090,8350,8350,8360,8310,2447
|
|
20241227,103100,4103243490,8340,8340,8400,8320,3950
|
|
20241227,103000,4070296150,8330,8430,8440,8310,5324
|
|
20241227,102900,4025824380,8430,8400,8480,8390,15429
|
|
20241227,102800,3895842340,8390,8290,8520,8290,29894
|
|
20241227,102700,3644030840,8290,8140,8290,8140,8277
|
|
20241227,102600,3576051630,8130,8070,8130,8060,1257
|
|
20241227,102500,3565850010,8080,8110,8120,8060,549
|
|
20241227,102400,3561417170,8120,8110,8140,8110,490
|
|
20241227,102300,3557437580,8060,8090,8090,8060,481
|
|
20241227,102200,3553558270,8090,8070,8090,8070,29
|
|
20241227,102100,3553323680,8090,8100,8100,8070,193
|
|
20241227,102000,3551763170,8100,8110,8120,8100,1357
|
|
20241227,101900,3540759950,8110,8100,8150,8080,2016
|
|
20241227,101800,3524384050,8100,8150,8150,8100,2526
|
|
20241227,101700,3503867700,8150,8120,8150,8110,2412
|
|
20241227,101600,3484263520,8120,8130,8130,8070,1158
|
|
20241227,101500,3474870210,8100,8100,8130,8100,2867
|
|
20241227,101400,3451618200,8100,7990,8100,7940,9758
|
|
20241227,101300,3373077840,8000,7970,8000,7970,178
|
|
20241227,101200,3371654650,7970,8020,8020,7970,508
|
|
20241227,101100,3367595230,8020,8020,8040,8020,432
|
|
20241227,101000,3364128590,8020,8000,8020,8000,221
|
|
20241227,100900,3362359390,8000,8000,8040,8000,493
|
|
20241227,100800,3358402950,7970,8010,8010,7970,1656
|
|
20241227,100700,3345163590,8010,8050,8050,8010,1091
|
|
20241227,100600,3336416230,8060,8070,8080,8010,556
|
|
20241227,100500,3331944780,8070,8070,8080,8070,294
|
|
20241227,100400,3329571160,8080,8060,8090,8060,1781
|
|
20241227,100300,3315196280,8080,8050,8080,8050,1090
|
|
20241227,100200,3306406910,8050,8050,8050,8050,330
|
|
20241227,100100,3303750410,8030,8030,8050,8010,1193
|
|
20241227,100000,3294162480,8010,8000,8030,7980,87
|
|
20241227,095900,3293466280,8000,7990,8040,7970,777
|
|
20241227,095800,3287243950,7990,8000,8000,7990,533
|
|
20241227,095700,3282981060,8000,7940,8000,7940,1465
|
|
20241227,095600,3271278030,7940,7970,7970,7930,604
|
|
20241227,095500,3266479760,7970,7950,7970,7940,587
|
|
20241227,095400,3261813300,7950,7950,7950,7940,384
|
|
20241227,095300,3258761600,7930,7960,7960,7920,2164
|
|
20241227,095200,3241590560,7960,8000,8000,7960,1306
|
|
20241227,095100,3231149030,8000,8050,8050,8000,142
|
|
20241227,095000,3230010450,8020,8060,8070,8020,1151
|
|
20241227,094900,3220744690,8050,8070,8070,8010,581
|
|
20241227,094800,3216088590,8010,7960,8010,7960,1423
|
|
20241227,094700,3204711410,7930,8020,8020,7920,4953
|
|
20241227,094600,3165294130,8010,8040,8050,8010,2288
|
|
20241227,094500,3146930640,8040,8070,8070,8030,127
|
|
20241227,094400,3145908210,8030,8030,8080,8030,973
|
|
20241227,094300,3138087430,8030,8060,8100,8030,1707
|
|
20241227,094200,3124361010,8060,8120,8130,8060,3465
|
|
20241227,094100,3096338460,8130,8060,8140,8060,2093
|
|
20241227,094000,3079388480,8060,8100,8100,8030,757
|
|
20241227,093900,3073289430,8100,8100,8110,8060,140
|
|
20241227,093800,3072154720,8110,8050,8110,8050,1178
|
|
20241227,093700,3062643110,8050,8020,8070,8020,647
|
|
20241227,093600,3057432880,8070,7960,8070,7960,1541
|
|
20241227,093500,3045088410,8000,7960,8050,7950,4363
|
|
20241227,093400,3010317980,8000,8030,8030,7960,11940
|
|
20241227,093300,2914827610,8020,8100,8110,8020,6306
|
|
20241227,093200,2863949050,8100,8230,8240,8090,5562
|
|
20241227,093100,2818628010,8240,8130,8250,8130,1625
|
|
20241227,093000,2805368240,8140,8120,8150,8100,2536
|
|
20241227,092900,2784781010,8130,8080,8170,8080,2224
|
|
20241227,092800,2766707100,8080,8210,8210,8080,9614
|
|
20241227,092700,2688367720,8210,8290,8290,8200,2931
|
|
20241227,092600,2664293650,8290,8230,8300,8210,3132
|
|
20241227,092500,2638463680,8210,8310,8350,8200,13731
|
|
20241227,092400,2525134780,8340,8360,8410,8310,10162
|
|
20241227,092300,2440053220,8390,8300,8400,8300,5603
|
|
20241227,092200,2393242810,8300,8500,8500,8260,21159
|
|
20241227,092100,2215907730,8500,8350,8600,8340,48496
|
|
20241227,092000,1804268610,8350,8250,8350,8190,11288
|
|
20241227,091900,1710492240,8180,8310,8350,8150,18784
|
|
20241227,091800,1555322890,8310,8220,8330,8210,26110
|
|
20241227,091700,1338860020,8220,8170,8260,8150,14136
|
|
20241227,091600,1222379770,8150,8030,8160,8030,6043
|
|
20241227,091500,1173464810,8000,8000,8060,7980,6536
|
|
20241227,091400,1121107180,7990,8050,8070,7990,6004
|
|
20241227,091300,1072886430,8050,8080,8100,8030,3823
|
|
20241227,091200,1042010830,8090,8200,8200,8090,9478
|
|
20241227,091100,964697570,8200,8080,8230,8060,24034
|
|
20241227,091000,768595260,8090,8070,8100,8040,5836
|
|
20241227,090900,721388970,8030,8030,8090,8000,5660
|
|
20241227,090800,675777460,8020,8090,8090,8020,6171
|
|
20241227,090700,626041890,8050,7890,8100,7890,7514
|
|
20241227,090600,565810730,7890,7960,7980,7880,6729
|
|
20241227,090500,512580850,7950,8010,8040,7890,11158
|
|
20241227,090400,423715720,7960,7920,8140,7920,20288
|
|
20241227,090300,260895310,7920,7920,7930,7860,6181
|
|
20241227,090200,212003310,7920,7820,7920,7740,5398
|
|
20241227,090100,169943620,7820,7930,7930,7800,10694
|
|
20241227,090000,85967870,7940,7880,7950,7810,10202
|