674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,201000,3184356750,7980,7980,7980,7980,0
|
|
20241202,200900,3184356750,7980,7980,7980,7980,0
|
|
20241202,200800,3184356750,7980,7980,7980,7980,0
|
|
20241202,200700,3184356750,7980,7980,7980,7980,0
|
|
20241202,200600,3184356750,7980,7980,7980,7980,0
|
|
20241202,200500,3184356750,7980,7980,7980,7980,0
|
|
20241202,200400,3184356750,7980,7980,7980,7980,0
|
|
20241202,200300,3184356750,7980,7980,7980,7980,0
|
|
20241202,200200,3184356750,7980,7980,7980,7980,0
|
|
20241202,200100,3184356750,7980,7980,7980,7980,0
|
|
20241202,200000,3184356750,7980,7980,7980,7980,0
|
|
20241202,195900,3184356750,7980,7980,7980,7980,0
|
|
20241202,195800,3184356750,7980,7980,7980,7980,0
|
|
20241202,195700,3184356750,7980,7980,7980,7980,0
|
|
20241202,195600,3184356750,7980,7980,7980,7980,0
|
|
20241202,195500,3184356750,7980,7980,7980,7980,0
|
|
20241202,195400,3184356750,7980,7980,7980,7980,0
|
|
20241202,195300,3184356750,7980,7980,7980,7980,0
|
|
20241202,195200,3184356750,7980,7980,7980,7980,0
|
|
20241202,195100,3184356750,7980,7980,7980,7980,0
|
|
20241202,195000,3184356750,7980,7980,7980,7980,0
|
|
20241202,194900,3184356750,7980,7980,7980,7980,0
|
|
20241202,194800,3184356750,7980,7980,7980,7980,0
|
|
20241202,194700,3184356750,7980,7980,7980,7980,0
|
|
20241202,194600,3184356750,7980,7980,7980,7980,0
|
|
20241202,194500,3184356750,7980,7980,7980,7980,0
|
|
20241202,194400,3184356750,7980,7980,7980,7980,0
|
|
20241202,194300,3184356750,7980,7980,7980,7980,0
|
|
20241202,194200,3184356750,7980,7980,7980,7980,0
|
|
20241202,194100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,194000,3184356750,7980,7980,7980,7980,0
|
|
20241202,193900,3184356750,7980,7980,7980,7980,0
|
|
20241202,193800,3184356750,7980,7980,7980,7980,0
|
|
20241202,193700,3184356750,7980,7980,7980,7980,0
|
|
20241202,193600,3184356750,7980,7980,7980,7980,0
|
|
20241202,193500,3184356750,7980,7980,7980,7980,0
|
|
20241202,193400,3184356750,7980,7980,7980,7980,0
|
|
20241202,193300,3184356750,7980,7980,7980,7980,0
|
|
20241202,193200,3184356750,7980,7980,7980,7980,0
|
|
20241202,193100,3184356750,7980,7980,7980,7980,0
|
|
20241202,193000,3184356750,7980,7980,7980,7980,0
|
|
20241202,192900,3184356750,7980,7980,7980,7980,0
|
|
20241202,192800,3184356750,7980,7980,7980,7980,0
|
|
20241202,192700,3184356750,7980,7980,7980,7980,0
|
|
20241202,192600,3184356750,7980,7980,7980,7980,0
|
|
20241202,192500,3184356750,7980,7980,7980,7980,0
|
|
20241202,192400,3184356750,7980,7980,7980,7980,0
|
|
20241202,192300,3184356750,7980,7980,7980,7980,0
|
|
20241202,192200,3184356750,7980,7980,7980,7980,0
|
|
20241202,192100,3184356750,7980,7980,7980,7980,0
|
|
20241202,192000,3184356750,7980,7980,7980,7980,0
|
|
20241202,191900,3184356750,7980,7980,7980,7980,0
|
|
20241202,191800,3184356750,7980,7980,7980,7980,0
|
|
20241202,191700,3184356750,7980,7980,7980,7980,0
|
|
20241202,191600,3184356750,7980,7980,7980,7980,0
|
|
20241202,191500,3184356750,7980,7980,7980,7980,0
|
|
20241202,191400,3184356750,7980,7980,7980,7980,0
|
|
20241202,191300,3184356750,7980,7980,7980,7980,0
|
|
20241202,191200,3184356750,7980,7980,7980,7980,0
|
|
20241202,191100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,191000,3184356750,7980,7980,7980,7980,0
|
|
20241202,190900,3184356750,7980,7980,7980,7980,0
|
|
20241202,190800,3184356750,7980,7980,7980,7980,0
|
|
20241202,190700,3184356750,7980,7980,7980,7980,0
|
|
20241202,190600,3184356750,7980,7980,7980,7980,0
|
|
20241202,190500,3184356750,7980,7980,7980,7980,0
|
|
20241202,190400,3184356750,7980,7980,7980,7980,0
|
|
20241202,190300,3184356750,7980,7980,7980,7980,0
|
|
20241202,190200,3184356750,7980,7980,7980,7980,0
|
|
20241202,190100,3184356750,7980,7980,7980,7980,0
|
|
20241202,190000,3184356750,7980,7980,7980,7980,0
|
|
20241202,185900,3184356750,7980,7980,7980,7980,0
|
|
20241202,185800,3184356750,7980,7980,7980,7980,0
|
|
20241202,185700,3184356750,7980,7980,7980,7980,0
|
|
20241202,185600,3184356750,7980,7980,7980,7980,0
|
|
20241202,185500,3184356750,7980,7980,7980,7980,0
|
|
20241202,185400,3184356750,7980,7980,7980,7980,0
|
|
20241202,185300,3184356750,7980,7980,7980,7980,0
|
|
20241202,185200,3184356750,7980,7980,7980,7980,0
|
|
20241202,185100,3184356750,7980,7980,7980,7980,0
|
|
20241202,185000,3184356750,7980,7980,7980,7980,0
|
|
20241202,184900,3184356750,7980,7980,7980,7980,0
|
|
20241202,184800,3184356750,7980,7980,7980,7980,0
|
|
20241202,184700,3184356750,7980,7980,7980,7980,0
|
|
20241202,184600,3184356750,7980,7980,7980,7980,0
|
|
20241202,184500,3184356750,7980,7980,7980,7980,0
|
|
20241202,184400,3184356750,7980,7980,7980,7980,0
|
|
20241202,184300,3184356750,7980,7980,7980,7980,0
|
|
20241202,184200,3184356750,7980,7980,7980,7980,0
|
|
20241202,184100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,184000,3184356750,7980,7980,7980,7980,0
|
|
20241202,183900,3184356750,7980,7980,7980,7980,0
|
|
20241202,183800,3184356750,7980,7980,7980,7980,0
|
|
20241202,183700,3184356750,7980,7980,7980,7980,0
|
|
20241202,183600,3184356750,7980,7980,7980,7980,0
|
|
20241202,183500,3184356750,7980,7980,7980,7980,0
|
|
20241202,183400,3184356750,7980,7980,7980,7980,0
|
|
20241202,183300,3184356750,7980,7980,7980,7980,0
|
|
20241202,183200,3184356750,7980,7980,7980,7980,0
|
|
20241202,183100,3184356750,7980,7980,7980,7980,0
|
|
20241202,183000,3184356750,7980,7980,7980,7980,0
|
|
20241202,182900,3184356750,7980,7980,7980,7980,0
|
|
20241202,182800,3184356750,7980,7980,7980,7980,0
|
|
20241202,182700,3184356750,7980,7980,7980,7980,0
|
|
20241202,182600,3184356750,7980,7980,7980,7980,0
|
|
20241202,182500,3184356750,7980,7980,7980,7980,0
|
|
20241202,182400,3184356750,7980,7980,7980,7980,0
|
|
20241202,182300,3184356750,7980,7980,7980,7980,0
|
|
20241202,182200,3184356750,7980,7980,7980,7980,0
|
|
20241202,182100,3184356750,7980,7980,7980,7980,0
|
|
20241202,182000,3184356750,7980,7980,7980,7980,0
|
|
20241202,181900,3184356750,7980,7980,7980,7980,0
|
|
20241202,181800,3184356750,7980,7980,7980,7980,0
|
|
20241202,181700,3184356750,7980,7980,7980,7980,0
|
|
20241202,181600,3184356750,7980,7980,7980,7980,0
|
|
20241202,181500,3184356750,7980,7980,7980,7980,0
|
|
20241202,181400,3184356750,7980,7980,7980,7980,0
|
|
20241202,181300,3184356750,7980,7980,7980,7980,0
|
|
20241202,181200,3184356750,7980,7980,7980,7980,0
|
|
20241202,181100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,181000,3184356750,7980,7980,7980,7980,0
|
|
20241202,180900,3184356750,7980,7980,7980,7980,0
|
|
20241202,180800,3184356750,7980,7980,7980,7980,0
|
|
20241202,180700,3184356750,7980,7980,7980,7980,0
|
|
20241202,180600,3184356750,7980,7980,7980,7980,0
|
|
20241202,180500,3184356750,7980,7980,7980,7980,0
|
|
20241202,180400,3184356750,7980,7980,7980,7980,0
|
|
20241202,180300,3184356750,7980,7980,7980,7980,0
|
|
20241202,180200,3184356750,7980,7980,7980,7980,0
|
|
20241202,180100,3184356750,7980,7980,7980,7980,0
|
|
20241202,180000,3184356750,7980,7980,7980,7980,0
|
|
20241202,175900,3184356750,7980,7980,7980,7980,0
|
|
20241202,175800,3184356750,7980,7980,7980,7980,0
|
|
20241202,175700,3184356750,7980,7980,7980,7980,0
|
|
20241202,175600,3184356750,7980,7980,7980,7980,0
|
|
20241202,175500,3184356750,7980,7980,7980,7980,0
|
|
20241202,175400,3184356750,7980,7980,7980,7980,0
|
|
20241202,175300,3184356750,7980,7980,7980,7980,0
|
|
20241202,175200,3184356750,7980,7980,7980,7980,0
|
|
20241202,175100,3184356750,7980,7980,7980,7980,0
|
|
20241202,175000,3184356750,7980,7980,7980,7980,0
|
|
20241202,174900,3184356750,7980,7980,7980,7980,0
|
|
20241202,174800,3184356750,7980,7980,7980,7980,0
|
|
20241202,174700,3184356750,7980,7980,7980,7980,0
|
|
20241202,174600,3184356750,7980,7980,7980,7980,0
|
|
20241202,174500,3184356750,7980,7980,7980,7980,0
|
|
20241202,174400,3184356750,7980,7980,7980,7980,0
|
|
20241202,174300,3184356750,7980,7980,7980,7980,0
|
|
20241202,174200,3184356750,7980,7980,7980,7980,0
|
|
20241202,174100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,174000,3184356750,7980,7980,7980,7980,0
|
|
20241202,173900,3184356750,7980,7980,7980,7980,0
|
|
20241202,173800,3184356750,7980,7980,7980,7980,0
|
|
20241202,173700,3184356750,7980,7980,7980,7980,0
|
|
20241202,173600,3184356750,7980,7980,7980,7980,0
|
|
20241202,173500,3184356750,7980,7980,7980,7980,0
|
|
20241202,173400,3184356750,7980,7980,7980,7980,0
|
|
20241202,173300,3184356750,7980,7980,7980,7980,0
|
|
20241202,173200,3184356750,7980,7980,7980,7980,0
|
|
20241202,173100,3184356750,7980,7980,7980,7980,0
|
|
20241202,173000,3184356750,7980,7980,7980,7980,0
|
|
20241202,172900,3184356750,7980,7980,7980,7980,0
|
|
20241202,172800,3184356750,7980,7980,7980,7980,0
|
|
20241202,172700,3184356750,7980,7980,7980,7980,0
|
|
20241202,172600,3184356750,7980,7980,7980,7980,0
|
|
20241202,172500,3184356750,7980,7980,7980,7980,0
|
|
20241202,172400,3184356750,7980,7980,7980,7980,0
|
|
20241202,172300,3184356750,7980,7980,7980,7980,0
|
|
20241202,172200,3184356750,7980,7980,7980,7980,0
|
|
20241202,172100,3184356750,7980,7980,7980,7980,0
|
|
20241202,172000,3184356750,7980,7980,7980,7980,0
|
|
20241202,171900,3184356750,7980,7980,7980,7980,0
|
|
20241202,171800,3184356750,7980,7980,7980,7980,0
|
|
20241202,171700,3184356750,7980,7980,7980,7980,0
|
|
20241202,171600,3184356750,7980,7980,7980,7980,0
|
|
20241202,171500,3184356750,7980,7980,7980,7980,0
|
|
20241202,171400,3184356750,7980,7980,7980,7980,0
|
|
20241202,171300,3184356750,7980,7980,7980,7980,0
|
|
20241202,171200,3184356750,7980,7980,7980,7980,0
|
|
20241202,171100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,171000,3184356750,7980,7980,7980,7980,0
|
|
20241202,170900,3184356750,7980,7980,7980,7980,0
|
|
20241202,170800,3184356750,7980,7980,7980,7980,0
|
|
20241202,170700,3184356750,7980,7980,7980,7980,0
|
|
20241202,170600,3184356750,7980,7980,7980,7980,0
|
|
20241202,170500,3184356750,7980,7980,7980,7980,0
|
|
20241202,170400,3184356750,7980,7980,7980,7980,0
|
|
20241202,170300,3184356750,7980,7980,7980,7980,0
|
|
20241202,170200,3184356750,7980,7980,7980,7980,0
|
|
20241202,170100,3184356750,7980,7980,7980,7980,0
|
|
20241202,170000,3184356750,7980,7980,7980,7980,0
|
|
20241202,165900,3184356750,7980,7980,7980,7980,0
|
|
20241202,165800,3184356750,7980,7980,7980,7980,0
|
|
20241202,165700,3184356750,7980,7980,7980,7980,0
|
|
20241202,165600,3184356750,7980,7980,7980,7980,0
|
|
20241202,165500,3184356750,7980,7980,7980,7980,0
|
|
20241202,165400,3184356750,7980,7980,7980,7980,0
|
|
20241202,165300,3184356750,7980,7980,7980,7980,0
|
|
20241202,165200,3184356750,7980,7980,7980,7980,0
|
|
20241202,165100,3184356750,7980,7980,7980,7980,0
|
|
20241202,165000,3184356750,7980,7980,7980,7980,0
|
|
20241202,164900,3184356750,7980,7980,7980,7980,0
|
|
20241202,164800,3184356750,7980,7980,7980,7980,0
|
|
20241202,164700,3184356750,7980,7980,7980,7980,0
|
|
20241202,164600,3184356750,7980,7980,7980,7980,0
|
|
20241202,164500,3184356750,7980,7980,7980,7980,0
|
|
20241202,164400,3184356750,7980,7980,7980,7980,0
|
|
20241202,164300,3184356750,7980,7980,7980,7980,0
|
|
20241202,164200,3184356750,7980,7980,7980,7980,0
|
|
20241202,164100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,164000,3184356750,7980,7980,7980,7980,0
|
|
20241202,163900,3184356750,7980,7980,7980,7980,0
|
|
20241202,163800,3184356750,7980,7980,7980,7980,0
|
|
20241202,163700,3184356750,7980,7980,7980,7980,0
|
|
20241202,163600,3184356750,7980,7980,7980,7980,0
|
|
20241202,163500,3184356750,7980,7980,7980,7980,0
|
|
20241202,163400,3184356750,7980,7980,7980,7980,0
|
|
20241202,163300,3184356750,7980,7980,7980,7980,0
|
|
20241202,163200,3184356750,7980,7980,7980,7980,0
|
|
20241202,163100,3184356750,7980,7980,7980,7980,0
|
|
20241202,163000,3184356750,7980,7980,7980,7980,0
|
|
20241202,162900,3184356750,7980,7980,7980,7980,0
|
|
20241202,162800,3184356750,7980,7980,7980,7980,0
|
|
20241202,162700,3184356750,7980,7980,7980,7980,0
|
|
20241202,162600,3184356750,7980,7980,7980,7980,0
|
|
20241202,162500,3184356750,7980,7980,7980,7980,0
|
|
20241202,162400,3184356750,7980,7980,7980,7980,0
|
|
20241202,162300,3184356750,7980,7980,7980,7980,0
|
|
20241202,162200,3184356750,7980,7980,7980,7980,0
|
|
20241202,162100,3184356750,7980,7980,7980,7980,0
|
|
20241202,162000,3184356750,7980,7980,7980,7980,0
|
|
20241202,161900,3184356750,7980,7980,7980,7980,0
|
|
20241202,161800,3184356750,7980,7980,7980,7980,0
|
|
20241202,161700,3184356750,7980,7980,7980,7980,0
|
|
20241202,161600,3184356750,7980,7980,7980,7980,0
|
|
20241202,161500,3184356750,7980,7980,7980,7980,0
|
|
20241202,161400,3184356750,7980,7980,7980,7980,0
|
|
20241202,161300,3184356750,7980,7980,7980,7980,0
|
|
20241202,161200,3184356750,7980,7980,7980,7980,0
|
|
20241202,161100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,161000,3184356750,7980,7980,7980,7980,0
|
|
20241202,160900,3184356750,7980,7980,7980,7980,0
|
|
20241202,160800,3184356750,7980,7980,7980,7980,0
|
|
20241202,160700,3184356750,7980,7980,7980,7980,0
|
|
20241202,160600,3184356750,7980,7980,7980,7980,0
|
|
20241202,160500,3184356750,7980,7980,7980,7980,0
|
|
20241202,160400,3184356750,7980,7980,7980,7980,0
|
|
20241202,160300,3184356750,7980,7980,7980,7980,0
|
|
20241202,160200,3184356750,7980,7980,7980,7980,0
|
|
20241202,160100,3184356750,7980,7980,7980,7980,0
|
|
20241202,160000,3184356750,7980,7980,7980,7980,0
|
|
20241202,155900,3184356750,7980,7980,7980,7980,0
|
|
20241202,155800,3184356750,7980,7980,7980,7980,0
|
|
20241202,155700,3184356750,7980,7980,7980,7980,0
|
|
20241202,155600,3184356750,7980,7980,7980,7980,0
|
|
20241202,155500,3184356750,7980,7980,7980,7980,0
|
|
20241202,155400,3184356750,7980,7980,7980,7980,0
|
|
20241202,155300,3184356750,7980,7980,7980,7980,0
|
|
20241202,155200,3184356750,7980,7980,7980,7980,0
|
|
20241202,155100,3184356750,7980,7980,7980,7980,0
|
|
20241202,155000,3184356750,7980,7980,7980,7980,0
|
|
20241202,154900,3184356750,7980,7980,7980,7980,0
|
|
20241202,154800,3184356750,7980,7980,7980,7980,0
|
|
20241202,154700,3184356750,7980,7980,7980,7980,0
|
|
20241202,154600,3184356750,7980,7980,7980,7980,0
|
|
20241202,154500,3184356750,7980,7980,7980,7980,0
|
|
20241202,154400,3184356750,7980,7980,7980,7980,0
|
|
20241202,154300,3184356750,7980,7980,7980,7980,0
|
|
20241202,154200,3184356750,7980,7980,7980,7980,0
|
|
20241202,154100,3184356750,7980,7980,7980,7980,17762
|
|
20241202,154000,3184356750,7980,7980,7980,7980,0
|
|
20241202,153900,3184356750,7980,7980,7980,7980,0
|
|
20241202,153800,3184356750,7980,7980,7980,7980,0
|
|
20241202,153700,3184356750,7980,7980,7980,7980,0
|
|
20241202,153600,3184356750,7980,7980,7980,7980,0
|
|
20241202,153500,3184356750,7980,7980,7980,7980,0
|
|
20241202,153400,3184356750,7980,7980,7980,7980,0
|
|
20241202,153300,3184356750,7980,7980,7980,7980,0
|
|
20241202,153200,3184356750,7980,7980,7980,7980,0
|
|
20241202,153100,3184356750,7980,7980,7980,7980,0
|
|
20241202,153000,3184356750,7980,7980,7980,7980,17762
|
|
20241202,152900,3042615990,7990,7990,7990,7990,0
|
|
20241202,152800,3042615990,7990,7990,7990,7990,0
|
|
20241202,152700,3042615990,7990,7990,7990,7990,0
|
|
20241202,152600,3042615990,7990,7990,7990,7990,0
|
|
20241202,152500,3042615990,7990,7990,7990,7990,0
|
|
20241202,152400,3042615990,7990,7990,7990,7990,0
|
|
20241202,152300,3042615990,7990,7990,7990,7990,0
|
|
20241202,152200,3042615990,7990,7990,7990,7990,0
|
|
20241202,152100,3042615990,7990,7990,7990,7990,0
|
|
20241202,152000,3042615990,7990,7990,7990,7990,0
|
|
20241202,151900,3042615990,7990,8000,8000,7990,2913
|
|
20241202,151800,3019334810,7990,7990,8000,7980,8290
|
|
20241202,151700,2953134980,8000,8000,8000,7990,3867
|
|
20241202,151600,2922216230,8010,8000,8010,8000,11305
|
|
20241202,151500,2831775450,8010,8000,8010,8000,1843
|
|
20241202,151400,2817022420,8010,8010,8020,8000,7006
|
|
20241202,151300,2760942030,8010,8020,8030,8010,8069
|
|
20241202,151200,2696254320,8020,8030,8040,8020,1881
|
|
20241202,151100,2681154450,8030,8040,8040,8030,3061
|
|
20241202,151000,2656573080,8040,8040,8050,8040,1215
|
|
20241202,150900,2646803940,8040,8040,8050,8040,1210
|
|
20241202,150800,2637074360,8040,8040,8050,8040,389
|
|
20241202,150700,2633946580,8050,8040,8050,8030,715
|
|
20241202,150600,2628197710,8040,8040,8050,8030,870
|
|
20241202,150500,2621205980,8040,8050,8050,8040,111
|
|
20241202,150400,2620313050,8050,8050,8050,8020,5878
|
|
20241202,150300,2573084170,8060,8060,8060,8050,1041
|
|
20241202,150200,2564703710,8050,8050,8050,8040,922
|
|
20241202,150100,2557282010,8050,8050,8050,8050,294
|
|
20241202,150000,2554915310,8050,8040,8050,8040,88
|
|
20241202,145900,2554207520,8050,8050,8050,8040,1175
|
|
20241202,145800,2544750500,8050,8040,8050,8040,4198
|
|
20241202,145700,2510967820,8050,8050,8060,8040,660
|
|
20241202,145600,2505655200,8050,8060,8060,8050,4021
|
|
20241202,145500,2473283140,8050,8060,8060,8050,291
|
|
20241202,145400,2470939840,8060,8060,8060,8050,347
|
|
20241202,145300,2468143620,8060,8060,8070,8060,806
|
|
20241202,145200,2461646900,8070,8060,8070,8060,175
|
|
20241202,145100,2460235850,8070,8070,8080,8060,3861
|
|
20241202,145000,2429078290,8070,8070,8080,8060,3193
|
|
20241202,144900,2403309380,8070,8080,8080,8060,4328
|
|
20241202,144800,2368409980,8070,8080,8090,8070,1436
|
|
20241202,144700,2356807190,8080,8090,8090,8080,3141
|
|
20241202,144600,2331427250,8080,8090,8090,8080,696
|
|
20241202,144500,2325798160,8090,8080,8090,8080,828
|
|
20241202,144400,2319102120,8090,8090,8090,8080,321
|
|
20241202,144300,2316505830,8100,8090,8100,8090,1750
|
|
20241202,144200,2302348010,8090,8100,8100,8090,259
|
|
20241202,144100,2300251310,8090,8090,8100,8090,1779
|
|
20241202,144000,2285844220,8090,8090,8100,8090,229
|
|
20241202,143900,2283991600,8090,8100,8100,8090,190
|
|
20241202,143800,2282453950,8090,8090,8090,8090,504
|
|
20241202,143700,2278376590,8090,8090,8090,8090,150
|
|
20241202,143600,2277163090,8090,8100,8100,8090,1905
|
|
20241202,143500,2261751090,8090,8100,8160,8090,11994
|
|
20241202,143400,2164251230,8100,8100,8100,8100,47
|
|
20241202,143300,2163870530,8100,8090,8100,8090,402
|
|
20241202,143200,2160614710,8090,8100,8100,8090,38
|
|
20241202,143100,2160306940,8100,8100,8100,8100,1006
|
|
20241202,143000,2152158340,8100,8110,8110,8100,78
|
|
20241202,142900,2151526000,8110,8100,8110,8100,1100
|
|
20241202,142800,2142612060,8100,8100,8100,8100,560
|
|
20241202,142700,2138076060,8100,8100,8100,8090,178
|
|
20241202,142600,2136635760,8100,8100,8100,8100,75
|
|
20241202,142500,2136028260,8100,8100,8100,8100,1068
|
|
20241202,142400,2127377460,8090,8110,8110,8090,862
|
|
20241202,142300,2120397220,8110,8110,8110,8100,148
|
|
20241202,142200,2119197880,8100,8110,8110,8100,922
|
|
20241202,142100,2111729400,8110,8110,8110,8110,1
|
|
20241202,142000,2111721290,8110,8110,8110,8100,55
|
|
20241202,141900,2111275250,8100,8100,8110,8100,374
|
|
20241202,141800,2108245580,8110,8100,8110,8100,28
|
|
20241202,141700,2108018510,8100,8110,8110,8100,86
|
|
20241202,141600,2107321370,8100,8100,8100,8100,300
|
|
20241202,141500,2104891370,8100,8100,8100,8100,128
|
|
20241202,141400,2103854570,8110,8110,8110,8110,55
|
|
20241202,141300,2103408520,8100,8100,8110,8090,610
|
|
20241202,141200,2098466740,8110,8100,8110,8100,210
|
|
20241202,141100,2096765450,8100,8110,8120,8100,579
|
|
20241202,141000,2092071620,8120,8120,8150,8110,588
|
|
20241202,140900,2087297510,8150,8120,8150,8120,4771
|
|
20241202,140800,2048436700,8130,8130,8130,8130,61
|
|
20241202,140700,2047940770,8140,8110,8140,8110,2059
|
|
20241202,140600,2031238780,8110,8110,8110,8110,1
|
|
20241202,140500,2031230670,8110,8120,8120,8110,833
|
|
20241202,140400,2024474940,8120,8120,8120,8120,138
|
|
20241202,140300,2023354380,8130,8130,8130,8130,247
|
|
20241202,140200,2021346270,8130,8130,8130,8130,0
|
|
20241202,140100,2021346270,8130,8130,8140,8130,123
|
|
20241202,140000,2020346270,8130,8120,8140,8120,487
|
|
20241202,135900,2016390710,8120,8110,8120,8110,5
|
|
20241202,135800,2016350150,8110,8120,8120,8110,600
|
|
20241202,135700,2011483150,8120,8120,8120,8110,336
|
|
20241202,135600,2008756820,8120,8130,8130,8120,1077
|
|
20241202,135500,2000003970,8130,8130,8130,8130,1
|
|
20241202,135400,1999995840,8120,8130,8130,8120,53
|
|
20241202,135300,1999565380,8130,8140,8140,8130,259
|
|
20241202,135200,1997459640,8140,8140,8140,8140,17
|
|
20241202,135100,1997321260,8140,8140,8140,8140,30
|
|
20241202,135000,1997077060,8130,8130,8130,8130,229
|
|
20241202,134900,1995215290,8130,8120,8130,8120,958
|
|
20241202,134800,1987436280,8120,8120,8120,8120,1
|
|
20241202,134700,1987428160,8110,8110,8110,8110,7
|
|
20241202,134600,1987371390,8110,8110,8110,8110,50
|
|
20241202,134500,1986965890,8120,8120,8120,8120,1
|
|
20241202,134400,1986957770,8130,8120,8130,8120,106
|
|
20241202,134300,1986097040,8130,8130,8130,8130,169
|
|
20241202,134200,1984723070,8140,8140,8140,8140,1
|
|
20241202,134100,1984714930,8140,8140,8140,8130,373
|
|
20241202,134000,1981681610,8130,8130,8140,8130,145
|
|
20241202,133900,1980502650,8140,8140,8140,8140,97
|
|
20241202,133800,1979713070,8140,8140,8140,8140,6
|
|
20241202,133700,1979664230,8140,8130,8140,8110,1935
|
|
20241202,133600,1963939610,8130,8140,8170,8130,4860
|
|
20241202,133500,1924261480,8140,8140,8140,8140,30
|
|
20241202,133400,1924017280,8140,8150,8150,8140,68
|
|
20241202,133300,1923463560,8150,8140,8150,8140,942
|
|
20241202,133200,1915790640,8140,8110,8140,8110,821
|
|
20241202,133100,1909125430,8110,8100,8110,8100,190
|
|
20241202,133000,1907586410,8110,8120,8120,8110,272
|
|
20241202,132900,1905379680,8110,8100,8110,8090,1239
|
|
20241202,132800,1895335690,8110,8100,8110,8100,344
|
|
20241202,132700,1892546610,8100,8090,8100,8080,897
|
|
20241202,132600,1885290570,8090,8100,8100,8090,631
|
|
20241202,132500,1880181990,8110,8100,8110,8100,285
|
|
20241202,132400,1877873210,8110,8110,8110,8110,27
|
|
20241202,132300,1877654240,8100,8110,8110,8100,116
|
|
20241202,132200,1876713580,8110,8110,8110,8110,55
|
|
20241202,132100,1876267530,8110,8110,8110,8100,206
|
|
20241202,132000,1874598270,8100,8120,8120,8100,61
|
|
20241202,131900,1874103430,8100,8100,8120,8100,250
|
|
20241202,131800,1872077180,8100,8110,8120,8100,143
|
|
20241202,131700,1870917240,8110,8100,8110,8100,213
|
|
20241202,131600,1869190010,8100,8100,8100,8100,0
|
|
20241202,131500,1869190010,8100,8100,8100,8100,383
|
|
20241202,131400,1866087710,8110,8100,8110,8100,1022
|
|
20241202,131300,1857807510,8100,8100,8100,8090,116
|
|
20241202,131200,1856868530,8100,8100,8100,8100,82
|
|
20241202,131100,1856204330,8100,8100,8100,8100,267
|
|
20241202,131000,1854041630,8100,8100,8100,8100,236
|
|
20241202,130900,1852130030,8100,8110,8110,8090,367
|
|
20241202,130800,1849156140,8110,8110,8110,8110,178
|
|
20241202,130700,1847712560,8110,8110,8110,8110,29
|
|
20241202,130600,1847477370,8110,8090,8120,8090,518
|
|
20241202,130500,1843284380,8090,8090,8090,8090,413
|
|
20241202,130400,1839943210,8090,8080,8090,8080,411
|
|
20241202,130300,1836621490,8080,8080,8110,8070,6047
|
|
20241202,130200,1787678250,8080,8080,8080,8070,462
|
|
20241202,130100,1783948270,8080,8080,8080,8080,39
|
|
20241202,130000,1783633150,8070,8080,8080,8070,1549
|
|
20241202,125900,1771118430,8080,8070,8080,8070,513
|
|
20241202,125800,1766978290,8070,8080,8080,8070,521
|
|
20241202,125700,1762773720,8080,8080,8080,8070,1737
|
|
20241202,125600,1748741090,8080,8080,8080,8080,71
|
|
20241202,125500,1748167410,8080,8080,8080,8080,773
|
|
20241202,125400,1741921570,8090,8090,8090,8090,33
|
|
20241202,125300,1741654600,8090,8090,8090,8090,38
|
|
20241202,125200,1741347180,8080,8080,8080,8080,0
|
|
20241202,125100,1741347180,8080,8080,8080,8080,1055
|
|
20241202,125000,1732822780,8070,8070,8080,8070,623
|
|
20241202,124900,1727794150,8080,8080,8080,8080,292
|
|
20241202,124800,1725434790,8090,8080,8090,8080,507
|
|
20241202,124700,1721334850,8080,8080,8080,8080,0
|
|
20241202,124600,1721334850,8080,8060,8090,8060,1353
|
|
20241202,124500,1710402310,8080,8070,8080,8070,1027
|
|
20241202,124400,1702114150,8080,8080,8080,8080,72
|
|
20241202,124300,1701532390,8080,8070,8080,8070,965
|
|
20241202,124200,1693744490,8070,8070,8080,8070,1100
|
|
20241202,124100,1684867220,8080,8080,8080,8070,43
|
|
20241202,124000,1684519900,8080,8070,8080,8070,88
|
|
20241202,123900,1683809460,8080,8070,8080,8070,1585
|
|
20241202,123800,1671018240,8080,8080,8080,8070,978
|
|
20241202,123700,1663116690,8090,8090,8090,8080,192
|
|
20241202,123600,1661563860,8090,8080,8090,8080,960
|
|
20241202,123500,1653806840,8090,8090,8090,8080,173
|
|
20241202,123400,1652408400,8080,8090,8090,8080,1821
|
|
20241202,123300,1637677010,8090,8090,8090,8090,100
|
|
20241202,123200,1636868010,8100,8100,8100,8100,5
|
|
20241202,123100,1636827510,8090,8110,8110,8090,1367
|
|
20241202,123000,1625756050,8110,8140,8140,8110,417
|
|
20241202,122900,1622373370,8140,8100,8140,8090,4313
|
|
20241202,122800,1587322340,8100,8100,8100,8100,6
|
|
20241202,122700,1587273740,8100,8100,8100,8100,13
|
|
20241202,122600,1587168440,8100,8100,8100,8100,76
|
|
20241202,122500,1586552840,8100,8100,8100,8100,604
|
|
20241202,122400,1581660440,8100,8100,8110,8100,269
|
|
20241202,122300,1579481420,8100,8110,8110,8100,109
|
|
20241202,122200,1578598430,8110,8100,8110,8100,74
|
|
20241202,122100,1577998760,8100,8100,8100,8100,0
|
|
20241202,122000,1577998760,8100,8100,8100,8100,8
|
|
20241202,121900,1577933960,8100,8100,8100,8100,449
|
|
20241202,121800,1574297060,8110,8110,8110,8100,1217
|
|
20241202,121700,1564438190,8110,8110,8110,8110,70
|
|
20241202,121600,1563870490,8100,8120,8120,8100,2062
|
|
20241202,121500,1547140180,8120,8120,8120,8120,10
|
|
20241202,121400,1547058980,8120,8120,8120,8120,467
|
|
20241202,121300,1543266940,8120,8120,8120,8120,31
|
|
20241202,121200,1543015220,8120,8130,8130,8120,30
|
|
20241202,121100,1542771350,8120,8130,8130,8120,29
|
|
20241202,121000,1542535850,8130,8130,8130,8130,30
|
|
20241202,120900,1542291950,8110,8120,8120,8110,8
|
|
20241202,120800,1542227020,8130,8110,8130,8110,79
|
|
20241202,120700,1541584770,8130,8110,8130,8110,221
|
|
20241202,120600,1539788240,8130,8130,8130,8110,63
|
|
20241202,120500,1539276140,8130,8130,8130,8110,17
|
|
20241202,120400,1539138230,8120,8120,8120,8120,397
|
|
20241202,120300,1535914590,8120,8120,8120,8120,100
|
|
20241202,120200,1535102590,8110,8110,8110,8110,100
|
|
20241202,120100,1534291590,8110,8110,8120,8100,739
|
|
20241202,120000,1528302680,8110,8110,8110,8110,268
|
|
20241202,115900,1526129200,8110,8120,8120,8110,329
|
|
20241202,115800,1523460340,8120,8120,8120,8110,246
|
|
20241202,115700,1521462920,8140,8140,8140,8140,2705
|
|
20241202,115600,1499444220,8140,8120,8140,8120,1796
|
|
20241202,115500,1484850270,8120,8130,8130,8120,1344
|
|
20241202,115400,1473936960,8130,8130,8130,8130,5
|
|
20241202,115300,1473896310,8130,8130,8140,8130,279
|
|
20241202,115200,1471627970,8130,8140,8140,8130,1704
|
|
20241202,115100,1457771110,8140,8150,8150,8140,124
|
|
20241202,115000,1456761690,8150,8170,8170,8150,185
|
|
20241202,114900,1455253840,8170,8170,8170,8170,10
|
|
20241202,114800,1455172140,8160,8160,8160,8160,105
|
|
20241202,114700,1454315340,8160,8160,8160,8160,3
|
|
20241202,114600,1454290860,8160,8160,8160,8160,28
|
|
20241202,114500,1454062380,8160,8160,8160,8160,27
|
|
20241202,114400,1453842060,8150,8160,8160,8150,28
|
|
20241202,114300,1453613590,8150,8150,8150,8140,248
|
|
20241202,114200,1451592630,8150,8150,8150,8150,37
|
|
20241202,114100,1451291080,8150,8140,8150,8140,143
|
|
20241202,114000,1450126790,8140,8150,8150,8140,143
|
|
20241202,113900,1448962500,8150,8150,8150,8150,57
|
|
20241202,113800,1448497950,8150,8150,8150,8150,481
|
|
20241202,113700,1444577800,8160,8150,8160,8150,282
|
|
20241202,113600,1442279020,8150,8140,8150,8140,34
|
|
20241202,113500,1442002250,8150,8150,8150,8150,30
|
|
20241202,113400,1441757750,8150,8150,8150,8150,6
|
|
20241202,113300,1441708850,8150,8120,8150,8120,656
|
|
20241202,113200,1436374980,8120,8140,8140,8120,617
|
|
20241202,113100,1431364740,8140,8140,8150,8140,703
|
|
20241202,113000,1425642310,8150,8150,8150,8150,27
|
|
20241202,112900,1425422260,8150,8140,8150,8140,672
|
|
20241202,112800,1419952170,8150,8150,8150,8150,0
|
|
20241202,112700,1419952170,8150,8140,8150,8140,101
|
|
20241202,112600,1419129960,8140,8140,8140,8130,318
|
|
20241202,112500,1416541470,8140,8170,8170,8140,210
|
|
20241202,112400,1414831770,8170,8150,8170,8150,766
|
|
20241202,112300,1408581430,8140,8120,8160,8120,4328
|
|
20241202,112200,1373287450,8120,8120,8120,8120,14
|
|
20241202,112100,1373173770,8110,8110,8110,8110,0
|
|
20241202,112000,1373173770,8110,8120,8120,8110,1288
|
|
20241202,111900,1362717680,8120,8130,8130,8120,55
|
|
20241202,111800,1362271030,8130,8130,8130,8130,18
|
|
20241202,111700,1362124690,8130,8130,8130,8120,20
|
|
20241202,111600,1361962130,8130,8140,8140,8130,229
|
|
20241202,111500,1360098830,8140,8160,8160,8140,920
|
|
20241202,111400,1352601240,8160,8160,8160,8160,0
|
|
20241202,111300,1352601240,8160,8160,8160,8160,1
|
|
20241202,111200,1352593080,8160,8150,8160,8150,116
|
|
20241202,111100,1351646580,8150,8150,8150,8150,3
|
|
20241202,111000,1351622130,8170,8160,8170,8160,33
|
|
20241202,110900,1351352580,8160,8170,8170,8160,31
|
|
20241202,110800,1351099360,8170,8160,8170,8160,102
|
|
20241202,110700,1350266990,8160,8150,8160,8150,24
|
|
20241202,110600,1350071190,8150,8160,8160,8150,145
|
|
20241202,110500,1348888360,8160,8140,8160,8140,241
|
|
20241202,110400,1346922440,8150,8150,8150,8140,371
|
|
20241202,110300,1343902290,8150,8150,8150,8130,403
|
|
20241202,110200,1340620560,8150,8160,8160,8150,825
|
|
20241202,110100,1333889680,8160,8170,8170,8160,21
|
|
20241202,110000,1333718250,8170,8170,8170,8170,28
|
|
20241202,105900,1333489490,8170,8170,8170,8170,0
|
|
20241202,105800,1333489490,8170,8170,8170,8170,55
|
|
20241202,105700,1333040140,8170,8160,8170,8160,750
|
|
20241202,105600,1326918780,8160,8160,8160,8160,140
|
|
20241202,105500,1325776380,8170,8180,8180,8160,670
|
|
20241202,105400,1320299970,8190,8190,8190,8190,66
|
|
20241202,105300,1319759430,8190,8190,8190,8190,27
|
|
20241202,105200,1319538300,8190,8210,8210,8180,453
|
|
20241202,105100,1315830100,8220,8200,8220,8200,534
|
|
20241202,105000,1311450060,8200,8180,8200,8180,4574
|
|
20241202,104900,1273961460,8180,8180,8180,8180,56
|
|
20241202,104800,1273503380,8160,8190,8190,8160,1190
|
|
20241202,104700,1263785470,8170,8150,8170,8150,112
|
|
20241202,104600,1262870490,8150,8170,8170,8150,3400
|
|
20241202,104500,1235152340,8170,8190,8190,8170,211
|
|
20241202,104400,1233425350,8190,8200,8200,8190,124
|
|
20241202,104300,1232409510,8200,8200,8200,8190,46
|
|
20241202,104200,1232032470,8200,8220,8220,8200,708
|
|
20241202,104100,1226220030,8220,8210,8220,8210,138
|
|
20241202,104000,1225085900,8210,8200,8210,8200,71
|
|
20241202,103900,1224503430,8200,8190,8200,8190,428
|
|
20241202,103800,1220994540,8210,8200,8210,8190,273
|
|
20241202,103700,1218755820,8220,8190,8220,8190,4773
|
|
20241202,103600,1179574510,8190,8190,8200,8190,623
|
|
20241202,103500,1174470510,8190,8150,8190,8150,2500
|
|
20241202,103400,1154046150,8150,8150,8160,8150,241
|
|
20241202,103300,1152081730,8160,8160,8160,8150,77
|
|
20241202,103200,1151453710,8160,8160,8160,8160,28
|
|
20241202,103100,1151225230,8160,8150,8160,8150,1064
|
|
20241202,103000,1142546250,8160,8140,8160,8140,1921
|
|
20241202,102900,1126896570,8140,8140,8140,8130,372
|
|
20241202,102800,1123871790,8140,8110,8140,8100,1367
|
|
20241202,102700,1112761000,8120,8100,8120,8100,2146
|
|
20241202,102600,1095375940,8120,8120,8120,8120,43
|
|
20241202,102500,1095026780,8100,8120,8120,8100,257
|
|
20241202,102400,1092942350,8110,8110,8110,8100,398
|
|
20241202,102300,1089715470,8110,8110,8110,8110,69
|
|
20241202,102200,1089155880,8120,8110,8120,8100,725
|
|
20241202,102100,1083280530,8110,8130,8130,8110,180
|
|
20241202,102000,1081817390,8130,8120,8130,8120,448
|
|
20241202,101900,1078175400,8110,8100,8110,8100,136
|
|
20241202,101800,1077072750,8100,8100,8100,8100,230
|
|
20241202,101700,1075209750,8100,8130,8130,8100,661
|
|
20241202,101600,1069840020,8130,8110,8130,8110,3956
|
|
20241202,101500,1037711730,8110,8110,8110,8100,70
|
|
20241202,101400,1037144320,8110,8110,8130,8110,640
|
|
20241202,101300,1031953890,8130,8120,8130,8120,719
|
|
20241202,101200,1026111500,8110,8100,8120,8100,452
|
|
20241202,101100,1022445510,8100,8100,8100,8100,240
|
|
20241202,101000,1020501510,8100,8080,8100,8080,3085
|
|
20241202,100900,995537350,8090,8100,8100,8000,25643
|
|
20241202,100800,788879990,8100,8110,8110,8100,1112
|
|
20241202,100700,779872670,8100,8100,8100,8090,1089
|
|
20241202,100600,771056210,8100,8090,8100,8090,508
|
|
20241202,100500,766946480,8090,8090,8100,8080,735
|
|
20241202,100400,761002220,8100,8090,8100,8090,157
|
|
20241202,100300,759732020,8090,8100,8100,8090,614
|
|
20241202,100200,754764000,8100,8100,8100,8100,439
|
|
20241202,100100,751208100,8100,8100,8100,8090,1976
|
|
20241202,100000,735219890,8110,8100,8110,8090,3284
|
|
20241202,095900,708618280,8100,8100,8100,8100,285
|
|
20241202,095800,706309780,8100,8100,8100,8100,30
|
|
20241202,095700,706066780,8110,8110,8110,8100,2591
|
|
20241202,095600,685071770,8130,8120,8130,8120,111
|
|
20241202,095500,684170250,8130,8130,8130,8120,195
|
|
20241202,095400,682585000,8120,8120,8130,8120,141
|
|
20241202,095300,681439440,8140,8140,8140,8120,1030
|
|
20241202,095200,673075240,8140,8130,8150,8120,1096
|
|
20241202,095100,664174560,8130,8130,8130,8120,2116
|
|
20241202,095000,646972510,8130,8130,8140,8120,763
|
|
20241202,094900,640771810,8130,8130,8130,8130,28
|
|
20241202,094800,640544170,8120,8100,8120,8100,1263
|
|
20241202,094700,630304930,8100,8100,8100,8090,1553
|
|
20241202,094600,617727630,8100,8090,8110,8090,2408
|
|
20241202,094500,598222960,8100,8100,8100,8090,336
|
|
20241202,094400,595503930,8090,8100,8100,8080,6341
|
|
20241202,094300,544229320,8100,8110,8140,8090,7892
|
|
20241202,094200,480180190,8100,8130,8130,8100,330
|
|
20241202,094100,477504690,8110,8130,8150,8110,3662
|
|
20241202,094000,447786210,8130,8130,8130,8120,40
|
|
20241202,093900,447461110,8140,8140,8140,8130,717
|
|
20241202,093800,441626050,8140,8140,8140,8130,134
|
|
20241202,093700,440536290,8140,8140,8140,8130,233
|
|
20241202,093600,438641470,8140,8130,8140,8130,362
|
|
20241202,093500,435697170,8130,8140,8140,8130,827
|
|
20241202,093400,428970300,8140,8170,8170,8130,439
|
|
20241202,093300,425397090,8170,8170,8170,8130,6447
|
|
20241202,093200,372872470,8170,8160,8170,8160,502
|
|
20241202,093100,368771890,8160,8180,8180,8160,1099
|
|
20241202,093000,359793020,8180,8190,8190,8170,100
|
|
20241202,092900,358975510,8180,8190,8190,8180,592
|
|
20241202,092800,354132680,8190,8200,8200,8170,1420
|
|
20241202,092700,342509110,8200,8190,8200,8190,632
|
|
20241202,092600,337326910,8200,8200,8200,8200,38
|
|
20241202,092500,337015310,8190,8190,8200,8180,1491
|
|
20241202,092400,324813470,8190,8190,8190,8180,194
|
|
20241202,092300,323225880,8190,8190,8200,8180,433
|
|
20241202,092200,319679550,8200,8190,8200,8190,186
|
|
20241202,092100,318154370,8200,8200,8200,8200,25
|
|
20241202,092000,317949370,8200,8190,8200,8190,915
|
|
20241202,091900,310455380,8190,8200,8220,8190,1273
|
|
20241202,091800,300026810,8200,8190,8220,8190,92
|
|
20241202,091700,299272560,8190,8200,8220,8190,2458
|
|
20241202,091600,279130920,8200,8220,8220,8200,1896
|
|
20241202,091500,263577210,8230,8190,8230,8190,971
|
|
20241202,091400,255620130,8190,8260,8260,8190,2415
|
|
20241202,091300,235785320,8250,8230,8260,8230,295
|
|
20241202,091200,233354680,8260,8220,8260,8210,822
|
|
20241202,091100,226603110,8220,8220,8220,8200,944
|
|
20241202,091000,218852320,8210,8220,8270,8210,6647
|
|
20241202,090900,164090330,8220,8220,8230,8210,763
|
|
20241202,090800,157824440,8210,8230,8250,8210,840
|
|
20241202,090700,150918830,8220,8230,8240,8220,2501
|
|
20241202,090600,130349960,8230,8240,8240,8220,947
|
|
20241202,090500,122559130,8240,8250,8250,8230,392
|
|
20241202,090400,119330930,8250,8280,8280,8230,1350
|
|
20241202,090300,108207870,8280,8280,8280,8250,477
|
|
20241202,090200,104265850,8290,8260,8290,8240,263
|
|
20241202,090100,102089840,8260,8280,8310,8260,1473
|
|
20241202,090000,89900050,8280,8240,8360,8240,10861
|