665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,200100,13687726330,11030,11030,11030,11030,0
|
|
20241206,200000,13687726330,11030,11030,11030,11030,0
|
|
20241206,195900,13687726330,11030,11030,11030,11030,0
|
|
20241206,195800,13687726330,11030,11030,11030,11030,0
|
|
20241206,195700,13687726330,11030,11030,11030,11030,0
|
|
20241206,195600,13687726330,11030,11030,11030,11030,0
|
|
20241206,195500,13687726330,11030,11030,11030,11030,0
|
|
20241206,195400,13687726330,11030,11030,11030,11030,0
|
|
20241206,195300,13687726330,11030,11030,11030,11030,0
|
|
20241206,195200,13687726330,11030,11030,11030,11030,0
|
|
20241206,195100,13687726330,11030,11030,11030,11030,0
|
|
20241206,195000,13687726330,11030,11030,11030,11030,0
|
|
20241206,194900,13687726330,11030,11030,11030,11030,0
|
|
20241206,194800,13687726330,11030,11030,11030,11030,0
|
|
20241206,194700,13687726330,11030,11030,11030,11030,0
|
|
20241206,194600,13687726330,11030,11030,11030,11030,0
|
|
20241206,194500,13687726330,11030,11030,11030,11030,0
|
|
20241206,194400,13687726330,11030,11030,11030,11030,0
|
|
20241206,194300,13687726330,11030,11030,11030,11030,0
|
|
20241206,194200,13687726330,11030,11030,11030,11030,0
|
|
20241206,194100,13687726330,11030,11030,11030,11030,0
|
|
20241206,194000,13687726330,11030,11030,11030,11030,0
|
|
20241206,193900,13687726330,11030,11030,11030,11030,0
|
|
20241206,193800,13687726330,11030,11030,11030,11030,0
|
|
20241206,193700,13687726330,11030,11030,11030,11030,0
|
|
20241206,193600,13687726330,11030,11030,11030,11030,0
|
|
20241206,193500,13687726330,11030,11030,11030,11030,0
|
|
20241206,193400,13687726330,11030,11030,11030,11030,0
|
|
20241206,193300,13687726330,11030,11030,11030,11030,0
|
|
20241206,193200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,193100,13687726330,11030,11030,11030,11030,0
|
|
20241206,193000,13687726330,11030,11030,11030,11030,0
|
|
20241206,192900,13687726330,11030,11030,11030,11030,0
|
|
20241206,192800,13687726330,11030,11030,11030,11030,0
|
|
20241206,192700,13687726330,11030,11030,11030,11030,0
|
|
20241206,192600,13687726330,11030,11030,11030,11030,0
|
|
20241206,192500,13687726330,11030,11030,11030,11030,0
|
|
20241206,192400,13687726330,11030,11030,11030,11030,0
|
|
20241206,192300,13687726330,11030,11030,11030,11030,0
|
|
20241206,192200,13687726330,11030,11030,11030,11030,0
|
|
20241206,192100,13687726330,11030,11030,11030,11030,0
|
|
20241206,192000,13687726330,11030,11030,11030,11030,0
|
|
20241206,191900,13687726330,11030,11030,11030,11030,0
|
|
20241206,191800,13687726330,11030,11030,11030,11030,0
|
|
20241206,191700,13687726330,11030,11030,11030,11030,0
|
|
20241206,191600,13687726330,11030,11030,11030,11030,0
|
|
20241206,191500,13687726330,11030,11030,11030,11030,0
|
|
20241206,191400,13687726330,11030,11030,11030,11030,0
|
|
20241206,191300,13687726330,11030,11030,11030,11030,0
|
|
20241206,191200,13687726330,11030,11030,11030,11030,0
|
|
20241206,191100,13687726330,11030,11030,11030,11030,0
|
|
20241206,191000,13687726330,11030,11030,11030,11030,0
|
|
20241206,190900,13687726330,11030,11030,11030,11030,0
|
|
20241206,190800,13687726330,11030,11030,11030,11030,0
|
|
20241206,190700,13687726330,11030,11030,11030,11030,0
|
|
20241206,190600,13687726330,11030,11030,11030,11030,0
|
|
20241206,190500,13687726330,11030,11030,11030,11030,0
|
|
20241206,190400,13687726330,11030,11030,11030,11030,0
|
|
20241206,190300,13687726330,11030,11030,11030,11030,0
|
|
20241206,190200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,190100,13687726330,11030,11030,11030,11030,0
|
|
20241206,190000,13687726330,11030,11030,11030,11030,0
|
|
20241206,185900,13687726330,11030,11030,11030,11030,0
|
|
20241206,185800,13687726330,11030,11030,11030,11030,0
|
|
20241206,185700,13687726330,11030,11030,11030,11030,0
|
|
20241206,185600,13687726330,11030,11030,11030,11030,0
|
|
20241206,185500,13687726330,11030,11030,11030,11030,0
|
|
20241206,185400,13687726330,11030,11030,11030,11030,0
|
|
20241206,185300,13687726330,11030,11030,11030,11030,0
|
|
20241206,185200,13687726330,11030,11030,11030,11030,0
|
|
20241206,185100,13687726330,11030,11030,11030,11030,0
|
|
20241206,185000,13687726330,11030,11030,11030,11030,0
|
|
20241206,184900,13687726330,11030,11030,11030,11030,0
|
|
20241206,184800,13687726330,11030,11030,11030,11030,0
|
|
20241206,184700,13687726330,11030,11030,11030,11030,0
|
|
20241206,184600,13687726330,11030,11030,11030,11030,0
|
|
20241206,184500,13687726330,11030,11030,11030,11030,0
|
|
20241206,184400,13687726330,11030,11030,11030,11030,0
|
|
20241206,184300,13687726330,11030,11030,11030,11030,0
|
|
20241206,184200,13687726330,11030,11030,11030,11030,0
|
|
20241206,184100,13687726330,11030,11030,11030,11030,0
|
|
20241206,184000,13687726330,11030,11030,11030,11030,0
|
|
20241206,183900,13687726330,11030,11030,11030,11030,0
|
|
20241206,183800,13687726330,11030,11030,11030,11030,0
|
|
20241206,183700,13687726330,11030,11030,11030,11030,0
|
|
20241206,183600,13687726330,11030,11030,11030,11030,0
|
|
20241206,183500,13687726330,11030,11030,11030,11030,0
|
|
20241206,183400,13687726330,11030,11030,11030,11030,0
|
|
20241206,183300,13687726330,11030,11030,11030,11030,0
|
|
20241206,183200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,183100,13687726330,11030,11030,11030,11030,0
|
|
20241206,183000,13687726330,11030,11030,11030,11030,0
|
|
20241206,182900,13687726330,11030,11030,11030,11030,0
|
|
20241206,182800,13687726330,11030,11030,11030,11030,0
|
|
20241206,182700,13687726330,11030,11030,11030,11030,0
|
|
20241206,182600,13687726330,11030,11030,11030,11030,0
|
|
20241206,182500,13687726330,11030,11030,11030,11030,0
|
|
20241206,182400,13687726330,11030,11030,11030,11030,0
|
|
20241206,182300,13687726330,11030,11030,11030,11030,0
|
|
20241206,182200,13687726330,11030,11030,11030,11030,0
|
|
20241206,182100,13687726330,11030,11030,11030,11030,0
|
|
20241206,182000,13687726330,11030,11030,11030,11030,0
|
|
20241206,181900,13687726330,11030,11030,11030,11030,0
|
|
20241206,181800,13687726330,11030,11030,11030,11030,0
|
|
20241206,181700,13687726330,11030,11030,11030,11030,0
|
|
20241206,181600,13687726330,11030,11030,11030,11030,0
|
|
20241206,181500,13687726330,11030,11030,11030,11030,0
|
|
20241206,181400,13687726330,11030,11030,11030,11030,0
|
|
20241206,181300,13687726330,11030,11030,11030,11030,0
|
|
20241206,181200,13687726330,11030,11030,11030,11030,0
|
|
20241206,181100,13687726330,11030,11030,11030,11030,0
|
|
20241206,181000,13687726330,11030,11030,11030,11030,0
|
|
20241206,180900,13687726330,11030,11030,11030,11030,0
|
|
20241206,180800,13687726330,11030,11030,11030,11030,0
|
|
20241206,180700,13687726330,11030,11030,11030,11030,0
|
|
20241206,180600,13687726330,11030,11030,11030,11030,0
|
|
20241206,180500,13687726330,11030,11030,11030,11030,0
|
|
20241206,180400,13687726330,11030,11030,11030,11030,0
|
|
20241206,180300,13687726330,11030,11030,11030,11030,0
|
|
20241206,180200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,180100,13687726330,11030,11030,11030,11030,0
|
|
20241206,180000,13687726330,11030,11030,11030,11030,0
|
|
20241206,175900,13687726330,11030,11030,11030,11030,0
|
|
20241206,175800,13687726330,11030,11030,11030,11030,0
|
|
20241206,175700,13687726330,11030,11030,11030,11030,0
|
|
20241206,175600,13687726330,11030,11030,11030,11030,0
|
|
20241206,175500,13687726330,11030,11030,11030,11030,0
|
|
20241206,175400,13687726330,11030,11030,11030,11030,0
|
|
20241206,175300,13687726330,11030,11030,11030,11030,0
|
|
20241206,175200,13687726330,11030,11030,11030,11030,0
|
|
20241206,175100,13687726330,11030,11030,11030,11030,0
|
|
20241206,175000,13687726330,11030,11030,11030,11030,0
|
|
20241206,174900,13687726330,11030,11030,11030,11030,0
|
|
20241206,174800,13687726330,11030,11030,11030,11030,0
|
|
20241206,174700,13687726330,11030,11030,11030,11030,0
|
|
20241206,174600,13687726330,11030,11030,11030,11030,0
|
|
20241206,174500,13687726330,11030,11030,11030,11030,0
|
|
20241206,174400,13687726330,11030,11030,11030,11030,0
|
|
20241206,174300,13687726330,11030,11030,11030,11030,0
|
|
20241206,174200,13687726330,11030,11030,11030,11030,0
|
|
20241206,174100,13687726330,11030,11030,11030,11030,0
|
|
20241206,174000,13687726330,11030,11030,11030,11030,0
|
|
20241206,173900,13687726330,11030,11030,11030,11030,0
|
|
20241206,173800,13687726330,11030,11030,11030,11030,0
|
|
20241206,173700,13687726330,11030,11030,11030,11030,0
|
|
20241206,173600,13687726330,11030,11030,11030,11030,0
|
|
20241206,173500,13687726330,11030,11030,11030,11030,0
|
|
20241206,173400,13687726330,11030,11030,11030,11030,0
|
|
20241206,173300,13687726330,11030,11030,11030,11030,0
|
|
20241206,173200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,173100,13687726330,11030,11030,11030,11030,0
|
|
20241206,173000,13687726330,11030,11030,11030,11030,0
|
|
20241206,172900,13687726330,11030,11030,11030,11030,0
|
|
20241206,172800,13687726330,11030,11030,11030,11030,0
|
|
20241206,172700,13687726330,11030,11030,11030,11030,0
|
|
20241206,172600,13687726330,11030,11030,11030,11030,0
|
|
20241206,172500,13687726330,11030,11030,11030,11030,0
|
|
20241206,172400,13687726330,11030,11030,11030,11030,0
|
|
20241206,172300,13687726330,11030,11030,11030,11030,0
|
|
20241206,172200,13687726330,11030,11030,11030,11030,0
|
|
20241206,172100,13687726330,11030,11030,11030,11030,0
|
|
20241206,172000,13687726330,11030,11030,11030,11030,0
|
|
20241206,171900,13687726330,11030,11030,11030,11030,0
|
|
20241206,171800,13687726330,11030,11030,11030,11030,0
|
|
20241206,171700,13687726330,11030,11030,11030,11030,0
|
|
20241206,171600,13687726330,11030,11030,11030,11030,0
|
|
20241206,171500,13687726330,11030,11030,11030,11030,0
|
|
20241206,171400,13687726330,11030,11030,11030,11030,0
|
|
20241206,171300,13687726330,11030,11030,11030,11030,0
|
|
20241206,171200,13687726330,11030,11030,11030,11030,0
|
|
20241206,171100,13687726330,11030,11030,11030,11030,0
|
|
20241206,171000,13687726330,11030,11030,11030,11030,0
|
|
20241206,170900,13687726330,11030,11030,11030,11030,0
|
|
20241206,170800,13687726330,11030,11030,11030,11030,0
|
|
20241206,170700,13687726330,11030,11030,11030,11030,0
|
|
20241206,170600,13687726330,11030,11030,11030,11030,0
|
|
20241206,170500,13687726330,11030,11030,11030,11030,0
|
|
20241206,170400,13687726330,11030,11030,11030,11030,0
|
|
20241206,170300,13687726330,11030,11030,11030,11030,0
|
|
20241206,170200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,170100,13687726330,11030,11030,11030,11030,0
|
|
20241206,170000,13687726330,11030,11030,11030,11030,0
|
|
20241206,165900,13687726330,11030,11030,11030,11030,0
|
|
20241206,165800,13687726330,11030,11030,11030,11030,0
|
|
20241206,165700,13687726330,11030,11030,11030,11030,0
|
|
20241206,165600,13687726330,11030,11030,11030,11030,0
|
|
20241206,165500,13687726330,11030,11030,11030,11030,0
|
|
20241206,165400,13687726330,11030,11030,11030,11030,0
|
|
20241206,165300,13687726330,11030,11030,11030,11030,0
|
|
20241206,165200,13687726330,11030,11030,11030,11030,0
|
|
20241206,165100,13687726330,11030,11030,11030,11030,0
|
|
20241206,165000,13687726330,11030,11030,11030,11030,0
|
|
20241206,164900,13687726330,11030,11030,11030,11030,0
|
|
20241206,164800,13687726330,11030,11030,11030,11030,0
|
|
20241206,164700,13687726330,11030,11030,11030,11030,0
|
|
20241206,164600,13687726330,11030,11030,11030,11030,0
|
|
20241206,164500,13687726330,11030,11030,11030,11030,0
|
|
20241206,164400,13687726330,11030,11030,11030,11030,0
|
|
20241206,164300,13687726330,11030,11030,11030,11030,0
|
|
20241206,164200,13687726330,11030,11030,11030,11030,0
|
|
20241206,164100,13687726330,11030,11030,11030,11030,0
|
|
20241206,164000,13687726330,11030,11030,11030,11030,0
|
|
20241206,163900,13687726330,11030,11030,11030,11030,0
|
|
20241206,163800,13687726330,11030,11030,11030,11030,0
|
|
20241206,163700,13687726330,11030,11030,11030,11030,0
|
|
20241206,163600,13687726330,11030,11030,11030,11030,0
|
|
20241206,163500,13687726330,11030,11030,11030,11030,0
|
|
20241206,163400,13687726330,11030,11030,11030,11030,0
|
|
20241206,163300,13687726330,11030,11030,11030,11030,0
|
|
20241206,163200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,163100,13687726330,11030,11030,11030,11030,0
|
|
20241206,163000,13687726330,11030,11030,11030,11030,0
|
|
20241206,162900,13687726330,11030,11030,11030,11030,0
|
|
20241206,162800,13687726330,11030,11030,11030,11030,0
|
|
20241206,162700,13687726330,11030,11030,11030,11030,0
|
|
20241206,162600,13687726330,11030,11030,11030,11030,0
|
|
20241206,162500,13687726330,11030,11030,11030,11030,0
|
|
20241206,162400,13687726330,11030,11030,11030,11030,0
|
|
20241206,162300,13687726330,11030,11030,11030,11030,0
|
|
20241206,162200,13687726330,11030,11030,11030,11030,0
|
|
20241206,162100,13687726330,11030,11030,11030,11030,0
|
|
20241206,162000,13687726330,11030,11030,11030,11030,0
|
|
20241206,161900,13687726330,11030,11030,11030,11030,0
|
|
20241206,161800,13687726330,11030,11030,11030,11030,0
|
|
20241206,161700,13687726330,11030,11030,11030,11030,0
|
|
20241206,161600,13687726330,11030,11030,11030,11030,0
|
|
20241206,161500,13687726330,11030,11030,11030,11030,0
|
|
20241206,161400,13687726330,11030,11030,11030,11030,0
|
|
20241206,161300,13687726330,11030,11030,11030,11030,0
|
|
20241206,161200,13687726330,11030,11030,11030,11030,0
|
|
20241206,161100,13687726330,11030,11030,11030,11030,0
|
|
20241206,161000,13687726330,11030,11030,11030,11030,0
|
|
20241206,160900,13687726330,11030,11030,11030,11030,0
|
|
20241206,160800,13687726330,11030,11030,11030,11030,0
|
|
20241206,160700,13687726330,11030,11030,11030,11030,0
|
|
20241206,160600,13687726330,11030,11030,11030,11030,0
|
|
20241206,160500,13687726330,11030,11030,11030,11030,0
|
|
20241206,160400,13687726330,11030,11030,11030,11030,0
|
|
20241206,160300,13687726330,11030,11030,11030,11030,0
|
|
20241206,160200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,160100,13687726330,11030,11030,11030,11030,0
|
|
20241206,160000,13687726330,11030,11030,11030,11030,0
|
|
20241206,155900,13687726330,11030,11030,11030,11030,0
|
|
20241206,155800,13687726330,11030,11030,11030,11030,0
|
|
20241206,155700,13687726330,11030,11030,11030,11030,0
|
|
20241206,155600,13687726330,11030,11030,11030,11030,0
|
|
20241206,155500,13687726330,11030,11030,11030,11030,0
|
|
20241206,155400,13687726330,11030,11030,11030,11030,0
|
|
20241206,155300,13687726330,11030,11030,11030,11030,0
|
|
20241206,155200,13687726330,11030,11030,11030,11030,0
|
|
20241206,155100,13687726330,11030,11030,11030,11030,0
|
|
20241206,155000,13687726330,11030,11030,11030,11030,0
|
|
20241206,154900,13687726330,11030,11030,11030,11030,0
|
|
20241206,154800,13687726330,11030,11030,11030,11030,0
|
|
20241206,154700,13687726330,11030,11030,11030,11030,0
|
|
20241206,154600,13687726330,11030,11030,11030,11030,0
|
|
20241206,154500,13687726330,11030,11030,11030,11030,0
|
|
20241206,154400,13687726330,11030,11030,11030,11030,0
|
|
20241206,154300,13687726330,11030,11030,11030,11030,0
|
|
20241206,154200,13687726330,11030,11030,11030,11030,0
|
|
20241206,154100,13687726330,11030,11030,11030,11030,0
|
|
20241206,154000,13687726330,11030,11030,11030,11030,0
|
|
20241206,153900,13687726330,11030,11030,11030,11030,0
|
|
20241206,153800,13687726330,11030,11030,11030,11030,0
|
|
20241206,153700,13687726330,11030,11030,11030,11030,0
|
|
20241206,153600,13687726330,11030,11030,11030,11030,0
|
|
20241206,153500,13687726330,11030,11030,11030,11030,0
|
|
20241206,153400,13687726330,11030,11030,11030,11030,0
|
|
20241206,153300,13687726330,11030,11030,11030,11030,0
|
|
20241206,153200,13687726330,11030,11030,11030,11030,18120
|
|
20241206,153100,13687726330,11030,11030,11030,11030,0
|
|
20241206,153000,13687726330,11030,11030,11030,11030,18120
|
|
20241206,152900,13487862730,11020,11020,11020,11020,0
|
|
20241206,152800,13487862730,11020,11020,11020,11020,0
|
|
20241206,152700,13487862730,11020,11020,11020,11020,0
|
|
20241206,152600,13487862730,11020,11020,11020,11020,0
|
|
20241206,152500,13487862730,11020,11020,11020,11020,0
|
|
20241206,152400,13487862730,11020,11020,11020,11020,0
|
|
20241206,152300,13487862730,11020,11020,11020,11020,0
|
|
20241206,152200,13487862730,11020,11020,11020,11020,0
|
|
20241206,152100,13487862730,11020,11020,11020,11020,0
|
|
20241206,152000,13487862730,11020,11020,11020,11020,0
|
|
20241206,151900,13487862730,11020,11010,11020,11000,2161
|
|
20241206,151800,13464077550,11000,11000,11010,11000,2578
|
|
20241206,151700,13435705310,11010,11010,11020,11010,1761
|
|
20241206,151600,13416316630,11020,11000,11020,10990,4215
|
|
20241206,151500,13369957190,11000,11000,11000,11000,2497
|
|
20241206,151400,13342490190,11000,11000,11010,10990,10756
|
|
20241206,151300,13224109990,11000,11020,11020,11000,1738
|
|
20241206,151200,13204977380,11020,11020,11020,11000,1996
|
|
20241206,151100,13183007530,11020,10990,11020,10980,27813
|
|
20241206,151000,12877159660,10990,10980,10990,10970,6654
|
|
20241206,150900,12804115080,10980,10970,10980,10970,2076
|
|
20241206,150800,12781340390,10970,10970,10980,10960,2973
|
|
20241206,150700,12748743850,10970,10980,10980,10960,1182
|
|
20241206,150600,12735778680,10980,10970,10980,10970,1965
|
|
20241206,150500,12714222400,10970,10970,10970,10960,4477
|
|
20241206,150400,12665121570,10960,10950,10970,10950,4795
|
|
20241206,150300,12612577780,10960,10960,10960,10950,2962
|
|
20241206,150200,12580126980,10960,10950,10960,10950,1639
|
|
20241206,150100,12562178140,10950,10950,10950,10940,7408
|
|
20241206,150000,12481077900,10950,10940,10950,10940,1661
|
|
20241206,145900,12462905800,10940,10950,10950,10940,2386
|
|
20241206,145800,12436789970,10940,10940,10940,10940,1007
|
|
20241206,145700,12425773390,10930,10940,10940,10930,6968
|
|
20241206,145600,12349559500,10930,10940,10940,10930,1588
|
|
20241206,145500,12332197790,10930,10930,10940,10930,1718
|
|
20241206,145400,12313418400,10930,10930,10940,10920,945
|
|
20241206,145300,12303090490,10930,10930,10940,10930,2228
|
|
20241206,145200,12278738360,10930,10930,10940,10930,1303
|
|
20241206,145100,12264495090,10930,10930,10930,10930,2534
|
|
20241206,145000,12236798470,10940,10940,10940,10930,1813
|
|
20241206,144900,12216981660,10940,10930,10940,10930,1216
|
|
20241206,144800,12203690340,10940,10930,10940,10930,1354
|
|
20241206,144700,12188889450,10930,10930,10930,10930,799
|
|
20241206,144600,12180156380,10930,10930,10940,10930,1253
|
|
20241206,144500,12166461070,10930,10930,10930,10920,1903
|
|
20241206,144400,12145661300,10930,10930,10930,10920,2239
|
|
20241206,144300,12121202120,10920,10930,10930,10920,1835
|
|
20241206,144200,12101148670,10930,10930,10930,10920,1903
|
|
20241206,144100,12080359060,10930,10920,10930,10920,2193
|
|
20241206,144000,12056407880,10920,10940,10940,10920,1492
|
|
20241206,143900,12040110490,10930,10920,10930,10920,5925
|
|
20241206,143800,11975357980,10930,10920,10930,10910,3028
|
|
20241206,143700,11942301810,10920,10920,10920,10910,968
|
|
20241206,143600,11931740180,10920,10910,10920,10910,1415
|
|
20241206,143500,11916302430,10910,10920,10920,10910,788
|
|
20241206,143400,11907704940,10920,10900,10920,10900,5732
|
|
20241206,143300,11845179580,10910,10910,10910,10900,1007
|
|
20241206,143200,11834202990,10900,10900,10910,10900,1414
|
|
20241206,143100,11818790310,10900,10900,10910,10900,1238
|
|
20241206,143000,11805292460,10900,10910,10910,10900,2034
|
|
20241206,142900,11783121760,10900,10900,10910,10900,1456
|
|
20241206,142800,11767251150,10900,10910,10910,10900,1386
|
|
20241206,142700,11752139980,10900,10910,10910,10900,987
|
|
20241206,142600,11741380380,10900,10900,10910,10900,3400
|
|
20241206,142500,11704320320,10900,10900,10900,10900,2252
|
|
20241206,142400,11679773520,10900,10890,10910,10890,1101
|
|
20241206,142300,11667780190,10900,10900,10900,10880,3531
|
|
20241206,142200,11629310810,10890,10900,10900,10880,2696
|
|
20241206,142100,11599959540,10900,10900,10900,10880,1319
|
|
20241206,142000,11585593570,10900,10900,10900,10890,3664
|
|
20241206,141900,11545676690,10880,10900,10900,10880,1773
|
|
20241206,141800,11526365990,10900,10890,10900,10890,906
|
|
20241206,141700,11516498320,10900,10900,10900,10890,1146
|
|
20241206,141600,11504016400,10900,10900,10900,10890,986
|
|
20241206,141500,11493278060,10890,10900,10900,10890,1684
|
|
20241206,141400,11474930500,10890,10900,10910,10890,876
|
|
20241206,141300,11465382010,10900,10910,10910,10900,2246
|
|
20241206,141200,11440900250,10910,10900,10910,10890,2042
|
|
20241206,141100,11418654490,10900,10900,10900,10890,1303
|
|
20241206,141000,11404462070,10900,10910,10910,10900,1373
|
|
20241206,140900,11389494900,10910,10910,10910,10900,1544
|
|
20241206,140800,11372664460,10900,10910,10910,10900,4958
|
|
20241206,140700,11318598380,10910,10910,10910,10900,1409
|
|
20241206,140600,11303236080,10900,10910,10910,10900,2240
|
|
20241206,140500,11278797760,10910,10910,10910,10900,1416
|
|
20241206,140400,11263362790,10910,10920,10920,10910,228
|
|
20241206,140300,11260874480,10920,10910,10920,10900,3136
|
|
20241206,140200,11226666220,10910,10900,10910,10900,1173
|
|
20241206,140100,11213876830,10900,10910,10910,10900,1454
|
|
20241206,140000,11198027640,10900,10910,10910,10900,1122
|
|
20241206,135900,11185793810,10910,10900,10910,10900,2391
|
|
20241206,135800,11159729910,10910,10900,10910,10900,1069
|
|
20241206,135700,11148077020,10910,10910,10910,10900,946
|
|
20241206,135600,11137764950,10910,10910,10910,10900,1851
|
|
20241206,135500,11117581060,10910,10910,10910,10900,2231
|
|
20241206,135400,11093252860,10910,10910,10910,10900,994
|
|
20241206,135300,11082408920,10910,10920,10920,10910,1128
|
|
20241206,135200,11070100410,10910,10920,10920,10910,1262
|
|
20241206,135100,11056331280,10910,10910,10910,10910,1052
|
|
20241206,135000,11044853960,10910,10920,10920,10910,1134
|
|
20241206,134900,11032481210,10920,10920,10930,10910,2084
|
|
20241206,134800,11009732210,10920,10910,10920,10910,2613
|
|
20241206,134700,10981210520,10920,10920,10920,10910,979
|
|
20241206,134600,10970527110,10920,10910,10920,10910,2330
|
|
20241206,134500,10945096780,10910,10920,10920,10910,960
|
|
20241206,134400,10934621270,10910,10920,10920,10910,682
|
|
20241206,134300,10927176910,10920,10920,10920,10910,1153
|
|
20241206,134200,10914586260,10930,10930,10930,10920,4231
|
|
20241206,134100,10868355470,10930,10910,10930,10910,11266
|
|
20241206,134000,10745329640,10920,10920,10920,10910,605
|
|
20241206,133900,10738723860,10920,10920,10920,10910,886
|
|
20241206,133800,10729048840,10910,10920,10920,10910,639
|
|
20241206,133700,10722074380,10910,10910,10910,10910,8
|
|
20241206,133600,10721987100,10910,10910,10910,10900,1432
|
|
20241206,133500,10706364070,10910,10910,10910,10900,389
|
|
20241206,133400,10702120630,10910,10910,10910,10900,257
|
|
20241206,133300,10699316860,10920,10910,10920,10900,518
|
|
20241206,133200,10693665550,10910,10910,10920,10910,1332
|
|
20241206,133100,10679129650,10910,10920,10920,10910,552
|
|
20241206,133000,10673107090,10920,10920,10920,10910,1308
|
|
20241206,132900,10658836410,10910,10910,10910,10900,2307
|
|
20241206,132800,10633667150,10910,10900,10910,10900,3518
|
|
20241206,132700,10595318510,10910,10920,10920,10900,3497
|
|
20241206,132600,10557165350,10920,10920,10920,10910,163
|
|
20241206,132500,10555385600,10920,10910,10920,10910,394
|
|
20241206,132400,10551083140,10910,10920,10920,10910,336
|
|
20241206,132300,10547417180,10920,10920,10920,10910,68
|
|
20241206,132200,10546674730,10910,10920,10920,10910,433
|
|
20241206,132100,10541950630,10920,10910,10920,10900,3027
|
|
20241206,132000,10508925160,10910,10910,10910,10900,756
|
|
20241206,131900,10500680240,10910,10910,10910,10900,463
|
|
20241206,131800,10495631970,10910,10910,10910,10900,561
|
|
20241206,131700,10489513070,10910,10910,10910,10900,3318
|
|
20241206,131600,10453317160,10910,10910,10920,10910,392
|
|
20241206,131500,10449037100,10920,10910,10920,10910,2036
|
|
20241206,131400,10426809660,10920,10910,10920,10910,581
|
|
20241206,131300,10420466020,10910,10920,10920,10910,895
|
|
20241206,131200,10410696250,10920,10920,10920,10910,148
|
|
20241206,131100,10409081460,10920,10910,10920,10910,1051
|
|
20241206,131000,10397611200,10920,10920,10920,10910,319
|
|
20241206,130900,10394128800,10910,10920,10920,10910,523
|
|
20241206,130800,10388420760,10910,10920,10920,10910,151
|
|
20241206,130700,10386773140,10920,10910,10920,10910,6353
|
|
20241206,130600,10317458460,10920,10920,10920,10920,849
|
|
20241206,130500,10308187380,10920,10930,10930,10910,553
|
|
20241206,130400,10302148780,10920,10920,10920,10910,738
|
|
20241206,130300,10294089900,10920,10920,10930,10920,1085
|
|
20241206,130200,10282233600,10920,10910,10920,10910,2923
|
|
20241206,130100,10250330260,10910,10910,10910,10900,2083
|
|
20241206,130000,10227605840,10900,10910,10910,10900,1784
|
|
20241206,125900,10208145630,10910,10900,10910,10900,386
|
|
20241206,125800,10203937370,10900,10890,10910,10890,15330
|
|
20241206,125700,10036842040,10900,10890,10900,10880,9097
|
|
20241206,125600,9937763790,10890,10880,10890,10880,322
|
|
20241206,125500,9934257290,10880,10890,10890,10880,351
|
|
20241206,125400,9930435020,10890,10880,10890,10870,1656
|
|
20241206,125300,9912417770,10880,10880,10880,10870,498
|
|
20241206,125200,9907003650,10880,10880,10880,10870,9105
|
|
20241206,125100,9807941490,10880,10870,10880,10860,1089
|
|
20241206,125000,9796101340,10860,10870,10870,10860,1553
|
|
20241206,124900,9779222340,10870,10870,10870,10860,294
|
|
20241206,124800,9776029190,10860,10860,10870,10860,132
|
|
20241206,124700,9774594500,10860,10880,10880,10860,2554
|
|
20241206,124600,9746831270,10870,10870,10880,10870,396
|
|
20241206,124500,9742526540,10870,10870,10870,10860,7617
|
|
20241206,124400,9659731750,10860,10860,10870,10860,534
|
|
20241206,124300,9653931470,10860,10870,10870,10860,173
|
|
20241206,124200,9652051160,10870,10870,10870,10860,1820
|
|
20241206,124100,9632270760,10870,10870,10870,10860,158
|
|
20241206,124000,9630553490,10870,10860,10870,10860,261
|
|
20241206,123900,9627716620,10870,10860,10870,10860,401
|
|
20241206,123800,9623361560,10860,10860,10870,10850,767
|
|
20241206,123700,9615031440,10860,10860,10860,10850,1568
|
|
20241206,123600,9598006610,10860,10850,10860,10850,814
|
|
20241206,123500,9589170580,10860,10850,10860,10850,784
|
|
20241206,123400,9580661170,10860,10860,10860,10850,278
|
|
20241206,123300,9577643960,10860,10860,10860,10850,2384
|
|
20241206,123200,9551763710,10860,10860,10860,10850,1030
|
|
20241206,123100,9540580910,10860,10850,10860,10850,1609
|
|
20241206,123000,9523109560,10850,10860,10860,10850,445
|
|
20241206,122900,9518279130,10860,10860,10860,10850,1940
|
|
20241206,122800,9497210840,10850,10860,10860,10850,515
|
|
20241206,122700,9491620700,10860,10840,10860,10840,2962
|
|
20241206,122600,9459475230,10840,10840,10850,10840,941
|
|
20241206,122500,9449272360,10850,10850,10850,10840,175
|
|
20241206,122400,9447373710,10850,10850,10850,10840,230
|
|
20241206,122300,9444878320,10850,10850,10850,10840,432
|
|
20241206,122200,9440192980,10850,10850,10850,10840,2758
|
|
20241206,122100,9410271890,10850,10850,10850,10840,4019
|
|
20241206,122000,9366666670,10850,10850,10850,10840,5571
|
|
20241206,121900,9306223770,10850,10840,10850,10840,2237
|
|
20241206,121800,9281953030,10840,10850,10850,10840,1191
|
|
20241206,121700,9269034700,10840,10850,10850,10840,3269
|
|
20241206,121600,9233580080,10850,10850,10850,10840,128
|
|
20241206,121500,9232191820,10840,10850,10850,10840,533
|
|
20241206,121400,9226412390,10840,10840,10850,10840,150
|
|
20241206,121300,9224785110,10850,10850,10850,10840,465
|
|
20241206,121200,9219743860,10850,10840,10850,10840,406
|
|
20241206,121100,9215340690,10840,10850,10850,10840,547
|
|
20241206,121000,9209411200,10830,10840,10840,10830,873
|
|
20241206,120900,9199948090,10840,10840,10840,10830,6615
|
|
20241206,120800,9128246600,10840,10840,10840,10830,555
|
|
20241206,120700,9122233220,10840,10840,10840,10830,245
|
|
20241206,120600,9119578200,10830,10850,10850,10830,2577
|
|
20241206,120500,9091639270,10850,10840,10850,10840,1016
|
|
20241206,120400,9080624370,10840,10850,10850,10840,255
|
|
20241206,120300,9077859270,10840,10840,10850,10840,929
|
|
20241206,120200,9067788640,10840,10850,10850,10840,712
|
|
20241206,120100,9060064210,10850,10850,10850,10840,703
|
|
20241206,120000,9052440550,10850,10850,10850,10840,138
|
|
20241206,115900,9050943440,10850,10850,10850,10840,501
|
|
20241206,115800,9045508910,10850,10840,10850,10840,489
|
|
20241206,115700,9040206450,10850,10850,10850,10840,167
|
|
20241206,115600,9038394700,10840,10850,10850,10840,4043
|
|
20241206,115500,8994560230,10840,10850,10850,10840,261
|
|
20241206,115400,8991730100,10840,10840,10850,10840,1452
|
|
20241206,115300,8975988780,10840,10850,10850,10840,3365
|
|
20241206,115200,8939511140,10850,10850,10850,10840,1441
|
|
20241206,115100,8923876310,10850,10840,10850,10840,535
|
|
20241206,115000,8918075080,10840,10840,10850,10840,968
|
|
20241206,114900,8907580520,10840,10840,10840,10840,2315
|
|
20241206,114800,8882485920,10840,10840,10840,10830,149
|
|
20241206,114700,8880872010,10840,10840,10840,10830,1149
|
|
20241206,114600,8868419280,10830,10840,10840,10830,644
|
|
20241206,114500,8861443400,10830,10840,10840,10830,7496
|
|
20241206,114400,8780187410,10840,10850,10850,10840,678
|
|
20241206,114300,8772836380,10850,10850,10850,10840,2701
|
|
20241206,114200,8743532060,10850,10840,10850,10840,1091
|
|
20241206,114100,8731694720,10840,10850,10850,10840,573
|
|
20241206,114000,8725479200,10850,10850,10850,10840,720
|
|
20241206,113900,8717670530,10850,10840,10850,10840,346
|
|
20241206,113800,8713918800,10840,10840,10850,10830,1253
|
|
20241206,113700,8700335870,10840,10840,10840,10830,665
|
|
20241206,113600,8693130240,10840,10840,10840,10830,1275
|
|
20241206,113500,8679309350,10840,10850,10850,10830,2086
|
|
20241206,113400,8656697740,10850,10850,10850,10840,1282
|
|
20241206,113300,8642796760,10850,10840,10850,10840,1028
|
|
20241206,113200,8631647590,10850,10850,10850,10840,1222
|
|
20241206,113100,8618388980,10840,10850,10850,10840,380
|
|
20241206,113000,8614269240,10850,10850,10850,10840,1709
|
|
20241206,112900,8595739290,10850,10850,10850,10840,676
|
|
20241206,112800,8588408110,10850,10850,10850,10850,775
|
|
20241206,112700,8579999360,10850,10840,10860,10840,6061
|
|
20241206,112600,8514244010,10850,10850,10850,10840,1228
|
|
20241206,112500,8500922820,10840,10850,10850,10840,1585
|
|
20241206,112400,8483727370,10830,10840,10850,10820,2551
|
|
20241206,112300,8456106270,10840,10840,10850,10820,15470
|
|
20241206,112200,8288447930,10840,10840,10840,10830,1427
|
|
20241206,112100,8272979490,10840,10830,10840,10830,920
|
|
20241206,112000,8263008140,10830,10840,10840,10830,5120
|
|
20241206,111900,8207519430,10830,10830,10840,10820,6410
|
|
20241206,111800,8138100750,10830,10810,10830,10800,3767
|
|
20241206,111700,8097351160,10810,10810,10810,10800,22582
|
|
20241206,111600,7853453760,10810,10810,10820,10810,3707
|
|
20241206,111500,7813379030,10810,10810,10820,10800,9796
|
|
20241206,111400,7707560690,10800,10830,10830,10800,48779
|
|
20241206,111300,7180312720,10820,10830,10830,10820,8405
|
|
20241206,111200,7089336210,10830,10840,10840,10830,270
|
|
20241206,111100,7086409590,10840,10840,10840,10830,2306
|
|
20241206,111000,7061433950,10840,10840,10840,10830,1780
|
|
20241206,110900,7042153030,10840,10840,10840,10830,2111
|
|
20241206,110800,7019288060,10840,10830,10840,10820,3692
|
|
20241206,110700,6979303330,10830,10840,10840,10830,8479
|
|
20241206,110600,6887475480,10840,10840,10840,10820,1758
|
|
20241206,110500,6868436250,10830,10840,10840,10820,9101
|
|
20241206,110400,6769910550,10830,10830,10840,10820,13471
|
|
20241206,110300,6624045560,10830,10840,10840,10820,5765
|
|
20241206,110200,6561616710,10840,10840,10840,10830,477
|
|
20241206,110100,6556450040,10840,10850,10850,10830,24412
|
|
20241206,110000,6291831250,10850,10860,10860,10850,10550
|
|
20241206,105900,6177360760,10860,10860,10860,10850,3837
|
|
20241206,105800,6135696560,10860,10860,10860,10850,2872
|
|
20241206,105700,6104532380,10850,10860,10860,10850,1284
|
|
20241206,105600,6090599540,10860,10860,10860,10850,1348
|
|
20241206,105500,6075969420,10870,10860,10870,10850,2836
|
|
20241206,105400,6045163480,10860,10860,10860,10850,3274
|
|
20241206,105300,6009633590,10850,10860,10870,10850,21175
|
|
20241206,105200,5779708960,10870,10870,10870,10860,1870
|
|
20241206,105100,5759387360,10880,10870,10880,10870,1993
|
|
20241206,105000,5737719940,10880,10880,10880,10870,3921
|
|
20241206,104900,5695094460,10880,10880,10880,10870,2743
|
|
20241206,104800,5665276500,10880,10880,10880,10870,4382
|
|
20241206,104700,5617600540,10870,10870,10880,10870,182
|
|
20241206,104600,5615621930,10880,10890,10890,10870,2993
|
|
20241206,104500,5583060790,10890,10900,10900,10890,635
|
|
20241206,104400,5576144950,10890,10890,10890,10890,1108
|
|
20241206,104300,5564078830,10900,10900,10900,10890,2573
|
|
20241206,104200,5536056320,10890,10900,10900,10890,1637
|
|
20241206,104100,5518228270,10900,10900,10900,10890,248
|
|
20241206,104000,5515527120,10900,10900,10900,10890,171
|
|
20241206,103900,5513663720,10900,10890,10900,10880,1639
|
|
20241206,103800,5495816170,10880,10890,10890,10880,782
|
|
20241206,103700,5487306190,10880,10890,10890,10880,3019
|
|
20241206,103600,5454451280,10890,10890,10900,10890,4160
|
|
20241206,103500,5409138880,10890,10890,10890,10880,621
|
|
20241206,103400,5402381190,10890,10870,10890,10870,35409
|
|
20241206,103300,5017324890,10870,10880,10880,10870,1189
|
|
20241206,103200,5004399160,10880,10880,10880,10860,5172
|
|
20241206,103100,4948174810,10880,10880,10880,10870,287
|
|
20241206,103000,4945052340,10880,10880,10880,10860,10552
|
|
20241206,102900,4830352670,10870,10880,10890,10870,6184
|
|
20241206,102800,4763103670,10880,10880,10880,10870,861
|
|
20241206,102700,4753738990,10880,10880,10880,10870,801
|
|
20241206,102600,4745026910,10880,10870,10880,10870,5669
|
|
20241206,102500,4683382550,10880,10890,10890,10870,11643
|
|
20241206,102400,4556714510,10890,10890,10890,10880,1201
|
|
20241206,102300,4543646710,10890,10890,10900,10880,4995
|
|
20241206,102200,4489268780,10880,10890,10890,10880,473
|
|
20241206,102100,4484119910,10880,10900,10900,10880,8489
|
|
20241206,102000,4391677390,10900,10900,10900,10900,762
|
|
20241206,101900,4383371590,10900,10890,10910,10890,14604
|
|
20241206,101800,4224198350,10890,10900,10900,10890,1412
|
|
20241206,101700,4208814810,10900,10900,10900,10900,1957
|
|
20241206,101600,4187483510,10900,10900,10900,10890,975
|
|
20241206,101500,4176863660,10900,10910,10910,10890,9687
|
|
20241206,101400,4071275190,10900,10910,10910,10900,1272
|
|
20241206,101300,4057400790,10910,10910,10910,10900,618
|
|
20241206,101200,4050663490,10900,10910,10910,10900,1216
|
|
20241206,101100,4037406090,10900,10910,10910,10900,1158
|
|
20241206,101000,4024776440,10910,10900,10910,10900,84
|
|
20241206,100900,4023860540,10900,10900,10910,10900,268
|
|
20241206,100800,4020937590,10910,10910,10910,10900,2122
|
|
20241206,100700,3997798360,10910,10910,10910,10900,1327
|
|
20241206,100600,3983325270,10900,10900,10910,10900,247
|
|
20241206,100500,3980631740,10910,10910,10910,10900,1540
|
|
20241206,100400,3963831440,10910,10910,10910,10900,1240
|
|
20241206,100300,3950306490,10910,10910,10910,10900,835
|
|
20241206,100200,3941203640,10900,10910,10910,10900,1026
|
|
20241206,100100,3930019260,10910,10910,10910,10900,531
|
|
20241206,100000,3924229530,10910,10910,10910,10900,175
|
|
20241206,095900,3922321290,10910,10900,10910,10900,6171
|
|
20241206,095800,3855056130,10910,10910,10910,10910,112
|
|
20241206,095700,3853834210,10900,10910,10910,10900,6903
|
|
20241206,095600,3778590240,10910,10900,10910,10900,1777
|
|
20241206,095500,3759219210,10900,10900,10910,10900,662
|
|
20241206,095400,3752003390,10910,10910,10910,10900,1130
|
|
20241206,095300,3739680190,10910,10910,10910,10900,6884
|
|
20241206,095200,3664580260,10920,10910,10920,10910,1446
|
|
20241206,095100,3648795230,10910,10910,10920,10910,12017
|
|
20241206,095000,3517688840,10920,10920,10920,10910,1243
|
|
20241206,094900,3504124400,10920,10920,10920,10910,6668
|
|
20241206,094800,3431337870,10920,10920,10920,10910,2164
|
|
20241206,094700,3407707490,10920,10920,10920,10910,2096
|
|
20241206,094600,3384828870,10920,10900,10920,10900,22265
|
|
20241206,094500,3142017450,10900,10890,10900,10890,1704
|
|
20241206,094400,3123448130,10890,10880,10890,10870,28378
|
|
20241206,094300,2814561100,10880,10880,10880,10870,2828
|
|
20241206,094200,2783795280,10880,10870,10880,10870,2915
|
|
20241206,094100,2752085770,10880,10880,10880,10880,3561
|
|
20241206,094000,2713342090,10880,10870,10880,10870,1890
|
|
20241206,093900,2692794740,10870,10850,10870,10850,11195
|
|
20241206,093800,2571214680,10850,10860,10860,10840,17409
|
|
20241206,093700,2382405470,10860,10870,10870,10850,5441
|
|
20241206,093600,2323338790,10860,10870,10870,10860,6277
|
|
20241206,093500,2255164510,10870,10870,10870,10860,1792
|
|
20241206,093400,2235689380,10870,10870,10870,10860,626
|
|
20241206,093300,2228885510,10870,10870,10870,10860,1666
|
|
20241206,093200,2210778650,10870,10870,10870,10860,2100
|
|
20241206,093100,2187961650,10870,10870,10870,10850,6672
|
|
20241206,093000,2115535510,10870,10860,10870,10860,2958
|
|
20241206,092900,2083410820,10860,10870,10870,10860,1763
|
|
20241206,092800,2064262240,10860,10860,10870,10850,2749
|
|
20241206,092700,2034408460,10860,10880,10880,10860,16975
|
|
20241206,092600,1849942870,10870,10880,10890,10870,1372
|
|
20241206,092500,1835018070,10870,10880,10900,10870,25291
|
|
20241206,092400,1559637640,10880,10880,10890,10870,5185
|
|
20241206,092300,1503247610,10890,10900,10900,10880,6434
|
|
20241206,092200,1433210760,10900,10910,10910,10890,5938
|
|
20241206,092100,1368509720,10900,10910,10920,10900,2588
|
|
20241206,092000,1340290870,10910,10910,10920,10900,4279
|
|
20241206,091900,1293617760,10910,10920,10920,10900,7266
|
|
20241206,091800,1214407030,10910,10910,10920,10900,4779
|
|
20241206,091700,1162281090,10910,10920,10920,10900,3590
|
|
20241206,091600,1123113510,10910,10920,10930,10910,5861
|
|
20241206,091500,1059131460,10920,10940,10940,10910,5406
|
|
20241206,091400,1000093940,10930,10920,10940,10920,5602
|
|
20241206,091300,938884370,10920,10940,10940,10920,4674
|
|
20241206,091200,887791300,10940,10940,10950,10940,5910
|
|
20241206,091100,823135190,10940,10950,10950,10940,7953
|
|
20241206,091000,736089280,10950,10960,10960,10950,3823
|
|
20241206,090900,694215340,10960,10940,10960,10940,7165
|
|
20241206,090800,615762590,10940,10940,10940,10930,2706
|
|
20241206,090700,586158960,10940,10940,10940,10930,2552
|
|
20241206,090600,558261230,10940,10960,10960,10910,6279
|
|
20241206,090500,489532400,10960,10970,10970,10950,3888
|
|
20241206,090400,446924170,10970,10980,10980,10970,2379
|
|
20241206,090300,420819450,10980,10960,10990,10960,16416
|
|
20241206,090200,240694460,10960,10960,10960,10950,1864
|
|
20241206,090100,220266670,10960,10930,10960,10930,3394
|
|
20241206,090000,183121710,10930,10900,10930,10900,16790
|