673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,200900,3501590700,7610,7610,7610,7610,0
|
|
20241209,200800,3501590700,7610,7610,7610,7610,0
|
|
20241209,200700,3501590700,7610,7610,7610,7610,0
|
|
20241209,200600,3501590700,7610,7610,7610,7610,0
|
|
20241209,200500,3501590700,7610,7610,7610,7610,0
|
|
20241209,200400,3501590700,7610,7610,7610,7610,0
|
|
20241209,200300,3501590700,7610,7610,7610,7610,0
|
|
20241209,200200,3501590700,7610,7610,7610,7610,0
|
|
20241209,200100,3501590700,7610,7610,7610,7610,0
|
|
20241209,200000,3501590700,7610,7610,7610,7610,0
|
|
20241209,195900,3501590700,7610,7610,7610,7610,0
|
|
20241209,195800,3501590700,7610,7610,7610,7610,0
|
|
20241209,195700,3501590700,7610,7610,7610,7610,0
|
|
20241209,195600,3501590700,7610,7610,7610,7610,0
|
|
20241209,195500,3501590700,7610,7610,7610,7610,0
|
|
20241209,195400,3501590700,7610,7610,7610,7610,0
|
|
20241209,195300,3501590700,7610,7610,7610,7610,0
|
|
20241209,195200,3501590700,7610,7610,7610,7610,0
|
|
20241209,195100,3501590700,7610,7610,7610,7610,0
|
|
20241209,195000,3501590700,7610,7610,7610,7610,0
|
|
20241209,194900,3501590700,7610,7610,7610,7610,0
|
|
20241209,194800,3501590700,7610,7610,7610,7610,0
|
|
20241209,194700,3501590700,7610,7610,7610,7610,0
|
|
20241209,194600,3501590700,7610,7610,7610,7610,0
|
|
20241209,194500,3501590700,7610,7610,7610,7610,0
|
|
20241209,194400,3501590700,7610,7610,7610,7610,0
|
|
20241209,194300,3501590700,7610,7610,7610,7610,0
|
|
20241209,194200,3501590700,7610,7610,7610,7610,0
|
|
20241209,194100,3501590700,7610,7610,7610,7610,0
|
|
20241209,194000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,193900,3501590700,7610,7610,7610,7610,0
|
|
20241209,193800,3501590700,7610,7610,7610,7610,0
|
|
20241209,193700,3501590700,7610,7610,7610,7610,0
|
|
20241209,193600,3501590700,7610,7610,7610,7610,0
|
|
20241209,193500,3501590700,7610,7610,7610,7610,0
|
|
20241209,193400,3501590700,7610,7610,7610,7610,0
|
|
20241209,193300,3501590700,7610,7610,7610,7610,0
|
|
20241209,193200,3501590700,7610,7610,7610,7610,0
|
|
20241209,193100,3501590700,7610,7610,7610,7610,0
|
|
20241209,193000,3501590700,7610,7610,7610,7610,0
|
|
20241209,192900,3501590700,7610,7610,7610,7610,0
|
|
20241209,192800,3501590700,7610,7610,7610,7610,0
|
|
20241209,192700,3501590700,7610,7610,7610,7610,0
|
|
20241209,192600,3501590700,7610,7610,7610,7610,0
|
|
20241209,192500,3501590700,7610,7610,7610,7610,0
|
|
20241209,192400,3501590700,7610,7610,7610,7610,0
|
|
20241209,192300,3501590700,7610,7610,7610,7610,0
|
|
20241209,192200,3501590700,7610,7610,7610,7610,0
|
|
20241209,192100,3501590700,7610,7610,7610,7610,0
|
|
20241209,192000,3501590700,7610,7610,7610,7610,0
|
|
20241209,191900,3501590700,7610,7610,7610,7610,0
|
|
20241209,191800,3501590700,7610,7610,7610,7610,0
|
|
20241209,191700,3501590700,7610,7610,7610,7610,0
|
|
20241209,191600,3501590700,7610,7610,7610,7610,0
|
|
20241209,191500,3501590700,7610,7610,7610,7610,0
|
|
20241209,191400,3501590700,7610,7610,7610,7610,0
|
|
20241209,191300,3501590700,7610,7610,7610,7610,0
|
|
20241209,191200,3501590700,7610,7610,7610,7610,0
|
|
20241209,191100,3501590700,7610,7610,7610,7610,0
|
|
20241209,191000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,190900,3501590700,7610,7610,7610,7610,0
|
|
20241209,190800,3501590700,7610,7610,7610,7610,0
|
|
20241209,190700,3501590700,7610,7610,7610,7610,0
|
|
20241209,190600,3501590700,7610,7610,7610,7610,0
|
|
20241209,190500,3501590700,7610,7610,7610,7610,0
|
|
20241209,190400,3501590700,7610,7610,7610,7610,0
|
|
20241209,190300,3501590700,7610,7610,7610,7610,0
|
|
20241209,190200,3501590700,7610,7610,7610,7610,0
|
|
20241209,190100,3501590700,7610,7610,7610,7610,0
|
|
20241209,190000,3501590700,7610,7610,7610,7610,0
|
|
20241209,185900,3501590700,7610,7610,7610,7610,0
|
|
20241209,185800,3501590700,7610,7610,7610,7610,0
|
|
20241209,185700,3501590700,7610,7610,7610,7610,0
|
|
20241209,185600,3501590700,7610,7610,7610,7610,0
|
|
20241209,185500,3501590700,7610,7610,7610,7610,0
|
|
20241209,185400,3501590700,7610,7610,7610,7610,0
|
|
20241209,185300,3501590700,7610,7610,7610,7610,0
|
|
20241209,185200,3501590700,7610,7610,7610,7610,0
|
|
20241209,185100,3501590700,7610,7610,7610,7610,0
|
|
20241209,185000,3501590700,7610,7610,7610,7610,0
|
|
20241209,184900,3501590700,7610,7610,7610,7610,0
|
|
20241209,184800,3501590700,7610,7610,7610,7610,0
|
|
20241209,184700,3501590700,7610,7610,7610,7610,0
|
|
20241209,184600,3501590700,7610,7610,7610,7610,0
|
|
20241209,184500,3501590700,7610,7610,7610,7610,0
|
|
20241209,184400,3501590700,7610,7610,7610,7610,0
|
|
20241209,184300,3501590700,7610,7610,7610,7610,0
|
|
20241209,184200,3501590700,7610,7610,7610,7610,0
|
|
20241209,184100,3501590700,7610,7610,7610,7610,0
|
|
20241209,184000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,183900,3501590700,7610,7610,7610,7610,0
|
|
20241209,183800,3501590700,7610,7610,7610,7610,0
|
|
20241209,183700,3501590700,7610,7610,7610,7610,0
|
|
20241209,183600,3501590700,7610,7610,7610,7610,0
|
|
20241209,183500,3501590700,7610,7610,7610,7610,0
|
|
20241209,183400,3501590700,7610,7610,7610,7610,0
|
|
20241209,183300,3501590700,7610,7610,7610,7610,0
|
|
20241209,183200,3501590700,7610,7610,7610,7610,0
|
|
20241209,183100,3501590700,7610,7610,7610,7610,0
|
|
20241209,183000,3501590700,7610,7610,7610,7610,0
|
|
20241209,182900,3501590700,7610,7610,7610,7610,0
|
|
20241209,182800,3501590700,7610,7610,7610,7610,0
|
|
20241209,182700,3501590700,7610,7610,7610,7610,0
|
|
20241209,182600,3501590700,7610,7610,7610,7610,0
|
|
20241209,182500,3501590700,7610,7610,7610,7610,0
|
|
20241209,182400,3501590700,7610,7610,7610,7610,0
|
|
20241209,182300,3501590700,7610,7610,7610,7610,0
|
|
20241209,182200,3501590700,7610,7610,7610,7610,0
|
|
20241209,182100,3501590700,7610,7610,7610,7610,0
|
|
20241209,182000,3501590700,7610,7610,7610,7610,0
|
|
20241209,181900,3501590700,7610,7610,7610,7610,0
|
|
20241209,181800,3501590700,7610,7610,7610,7610,0
|
|
20241209,181700,3501590700,7610,7610,7610,7610,0
|
|
20241209,181600,3501590700,7610,7610,7610,7610,0
|
|
20241209,181500,3501590700,7610,7610,7610,7610,0
|
|
20241209,181400,3501590700,7610,7610,7610,7610,0
|
|
20241209,181300,3501590700,7610,7610,7610,7610,0
|
|
20241209,181200,3501590700,7610,7610,7610,7610,0
|
|
20241209,181100,3501590700,7610,7610,7610,7610,0
|
|
20241209,181000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,180900,3501590700,7610,7610,7610,7610,0
|
|
20241209,180800,3501590700,7610,7610,7610,7610,0
|
|
20241209,180700,3501590700,7610,7610,7610,7610,0
|
|
20241209,180600,3501590700,7610,7610,7610,7610,0
|
|
20241209,180500,3501590700,7610,7610,7610,7610,0
|
|
20241209,180400,3501590700,7610,7610,7610,7610,0
|
|
20241209,180300,3501590700,7610,7610,7610,7610,0
|
|
20241209,180200,3501590700,7610,7610,7610,7610,0
|
|
20241209,180100,3501590700,7610,7610,7610,7610,0
|
|
20241209,180000,3501590700,7610,7610,7610,7610,0
|
|
20241209,175900,3501590700,7610,7610,7610,7610,0
|
|
20241209,175800,3501590700,7610,7610,7610,7610,0
|
|
20241209,175700,3501590700,7610,7610,7610,7610,0
|
|
20241209,175600,3501590700,7610,7610,7610,7610,0
|
|
20241209,175500,3501590700,7610,7610,7610,7610,0
|
|
20241209,175400,3501590700,7610,7610,7610,7610,0
|
|
20241209,175300,3501590700,7610,7610,7610,7610,0
|
|
20241209,175200,3501590700,7610,7610,7610,7610,0
|
|
20241209,175100,3501590700,7610,7610,7610,7610,0
|
|
20241209,175000,3501590700,7610,7610,7610,7610,0
|
|
20241209,174900,3501590700,7610,7610,7610,7610,0
|
|
20241209,174800,3501590700,7610,7610,7610,7610,0
|
|
20241209,174700,3501590700,7610,7610,7610,7610,0
|
|
20241209,174600,3501590700,7610,7610,7610,7610,0
|
|
20241209,174500,3501590700,7610,7610,7610,7610,0
|
|
20241209,174400,3501590700,7610,7610,7610,7610,0
|
|
20241209,174300,3501590700,7610,7610,7610,7610,0
|
|
20241209,174200,3501590700,7610,7610,7610,7610,0
|
|
20241209,174100,3501590700,7610,7610,7610,7610,0
|
|
20241209,174000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,173900,3501590700,7610,7610,7610,7610,0
|
|
20241209,173800,3501590700,7610,7610,7610,7610,0
|
|
20241209,173700,3501590700,7610,7610,7610,7610,0
|
|
20241209,173600,3501590700,7610,7610,7610,7610,0
|
|
20241209,173500,3501590700,7610,7610,7610,7610,0
|
|
20241209,173400,3501590700,7610,7610,7610,7610,0
|
|
20241209,173300,3501590700,7610,7610,7610,7610,0
|
|
20241209,173200,3501590700,7610,7610,7610,7610,0
|
|
20241209,173100,3501590700,7610,7610,7610,7610,0
|
|
20241209,173000,3501590700,7610,7610,7610,7610,0
|
|
20241209,172900,3501590700,7610,7610,7610,7610,0
|
|
20241209,172800,3501590700,7610,7610,7610,7610,0
|
|
20241209,172700,3501590700,7610,7610,7610,7610,0
|
|
20241209,172600,3501590700,7610,7610,7610,7610,0
|
|
20241209,172500,3501590700,7610,7610,7610,7610,0
|
|
20241209,172400,3501590700,7610,7610,7610,7610,0
|
|
20241209,172300,3501590700,7610,7610,7610,7610,0
|
|
20241209,172200,3501590700,7610,7610,7610,7610,0
|
|
20241209,172100,3501590700,7610,7610,7610,7610,0
|
|
20241209,172000,3501590700,7610,7610,7610,7610,0
|
|
20241209,171900,3501590700,7610,7610,7610,7610,0
|
|
20241209,171800,3501590700,7610,7610,7610,7610,0
|
|
20241209,171700,3501590700,7610,7610,7610,7610,0
|
|
20241209,171600,3501590700,7610,7610,7610,7610,0
|
|
20241209,171500,3501590700,7610,7610,7610,7610,0
|
|
20241209,171400,3501590700,7610,7610,7610,7610,0
|
|
20241209,171300,3501590700,7610,7610,7610,7610,0
|
|
20241209,171200,3501590700,7610,7610,7610,7610,0
|
|
20241209,171100,3501590700,7610,7610,7610,7610,0
|
|
20241209,171000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,170900,3501590700,7610,7610,7610,7610,0
|
|
20241209,170800,3501590700,7610,7610,7610,7610,0
|
|
20241209,170700,3501590700,7610,7610,7610,7610,0
|
|
20241209,170600,3501590700,7610,7610,7610,7610,0
|
|
20241209,170500,3501590700,7610,7610,7610,7610,0
|
|
20241209,170400,3501590700,7610,7610,7610,7610,0
|
|
20241209,170300,3501590700,7610,7610,7610,7610,0
|
|
20241209,170200,3501590700,7610,7610,7610,7610,0
|
|
20241209,170100,3501590700,7610,7610,7610,7610,0
|
|
20241209,170000,3501590700,7610,7610,7610,7610,0
|
|
20241209,165900,3501590700,7610,7610,7610,7610,0
|
|
20241209,165800,3501590700,7610,7610,7610,7610,0
|
|
20241209,165700,3501590700,7610,7610,7610,7610,0
|
|
20241209,165600,3501590700,7610,7610,7610,7610,0
|
|
20241209,165500,3501590700,7610,7610,7610,7610,0
|
|
20241209,165400,3501590700,7610,7610,7610,7610,0
|
|
20241209,165300,3501590700,7610,7610,7610,7610,0
|
|
20241209,165200,3501590700,7610,7610,7610,7610,0
|
|
20241209,165100,3501590700,7610,7610,7610,7610,0
|
|
20241209,165000,3501590700,7610,7610,7610,7610,0
|
|
20241209,164900,3501590700,7610,7610,7610,7610,0
|
|
20241209,164800,3501590700,7610,7610,7610,7610,0
|
|
20241209,164700,3501590700,7610,7610,7610,7610,0
|
|
20241209,164600,3501590700,7610,7610,7610,7610,0
|
|
20241209,164500,3501590700,7610,7610,7610,7610,0
|
|
20241209,164400,3501590700,7610,7610,7610,7610,0
|
|
20241209,164300,3501590700,7610,7610,7610,7610,0
|
|
20241209,164200,3501590700,7610,7610,7610,7610,0
|
|
20241209,164100,3501590700,7610,7610,7610,7610,0
|
|
20241209,164000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,163900,3501590700,7610,7610,7610,7610,0
|
|
20241209,163800,3501590700,7610,7610,7610,7610,0
|
|
20241209,163700,3501590700,7610,7610,7610,7610,0
|
|
20241209,163600,3501590700,7610,7610,7610,7610,0
|
|
20241209,163500,3501590700,7610,7610,7610,7610,0
|
|
20241209,163400,3501590700,7610,7610,7610,7610,0
|
|
20241209,163300,3501590700,7610,7610,7610,7610,0
|
|
20241209,163200,3501590700,7610,7610,7610,7610,0
|
|
20241209,163100,3501590700,7610,7610,7610,7610,0
|
|
20241209,163000,3501590700,7610,7610,7610,7610,0
|
|
20241209,162900,3501590700,7610,7610,7610,7610,0
|
|
20241209,162800,3501590700,7610,7610,7610,7610,0
|
|
20241209,162700,3501590700,7610,7610,7610,7610,0
|
|
20241209,162600,3501590700,7610,7610,7610,7610,0
|
|
20241209,162500,3501590700,7610,7610,7610,7610,0
|
|
20241209,162400,3501590700,7610,7610,7610,7610,0
|
|
20241209,162300,3501590700,7610,7610,7610,7610,0
|
|
20241209,162200,3501590700,7610,7610,7610,7610,0
|
|
20241209,162100,3501590700,7610,7610,7610,7610,0
|
|
20241209,162000,3501590700,7610,7610,7610,7610,0
|
|
20241209,161900,3501590700,7610,7610,7610,7610,0
|
|
20241209,161800,3501590700,7610,7610,7610,7610,0
|
|
20241209,161700,3501590700,7610,7610,7610,7610,0
|
|
20241209,161600,3501590700,7610,7610,7610,7610,0
|
|
20241209,161500,3501590700,7610,7610,7610,7610,0
|
|
20241209,161400,3501590700,7610,7610,7610,7610,0
|
|
20241209,161300,3501590700,7610,7610,7610,7610,0
|
|
20241209,161200,3501590700,7610,7610,7610,7610,0
|
|
20241209,161100,3501590700,7610,7610,7610,7610,0
|
|
20241209,161000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,160900,3501590700,7610,7610,7610,7610,0
|
|
20241209,160800,3501590700,7610,7610,7610,7610,0
|
|
20241209,160700,3501590700,7610,7610,7610,7610,0
|
|
20241209,160600,3501590700,7610,7610,7610,7610,0
|
|
20241209,160500,3501590700,7610,7610,7610,7610,0
|
|
20241209,160400,3501590700,7610,7610,7610,7610,0
|
|
20241209,160300,3501590700,7610,7610,7610,7610,0
|
|
20241209,160200,3501590700,7610,7610,7610,7610,0
|
|
20241209,160100,3501590700,7610,7610,7610,7610,0
|
|
20241209,160000,3501590700,7610,7610,7610,7610,0
|
|
20241209,155900,3501590700,7610,7610,7610,7610,0
|
|
20241209,155800,3501590700,7610,7610,7610,7610,0
|
|
20241209,155700,3501590700,7610,7610,7610,7610,0
|
|
20241209,155600,3501590700,7610,7610,7610,7610,0
|
|
20241209,155500,3501590700,7610,7610,7610,7610,0
|
|
20241209,155400,3501590700,7610,7610,7610,7610,0
|
|
20241209,155300,3501590700,7610,7610,7610,7610,0
|
|
20241209,155200,3501590700,7610,7610,7610,7610,0
|
|
20241209,155100,3501590700,7610,7610,7610,7610,0
|
|
20241209,155000,3501590700,7610,7610,7610,7610,0
|
|
20241209,154900,3501590700,7610,7610,7610,7610,0
|
|
20241209,154800,3501590700,7610,7610,7610,7610,0
|
|
20241209,154700,3501590700,7610,7610,7610,7610,0
|
|
20241209,154600,3501590700,7610,7610,7610,7610,0
|
|
20241209,154500,3501590700,7610,7610,7610,7610,0
|
|
20241209,154400,3501590700,7610,7610,7610,7610,0
|
|
20241209,154300,3501590700,7610,7610,7610,7610,0
|
|
20241209,154200,3501590700,7610,7610,7610,7610,0
|
|
20241209,154100,3501590700,7610,7610,7610,7610,0
|
|
20241209,154000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,153900,3501590700,7610,7610,7610,7610,0
|
|
20241209,153800,3501590700,7610,7610,7610,7610,0
|
|
20241209,153700,3501590700,7610,7610,7610,7610,0
|
|
20241209,153600,3501590700,7610,7610,7610,7610,0
|
|
20241209,153500,3501590700,7610,7610,7610,7610,0
|
|
20241209,153400,3501590700,7610,7610,7610,7610,0
|
|
20241209,153300,3501590700,7610,7610,7610,7610,0
|
|
20241209,153200,3501590700,7610,7610,7610,7610,0
|
|
20241209,153100,3501590700,7610,7610,7610,7610,0
|
|
20241209,153000,3501590700,7610,7610,7610,7610,12215
|
|
20241209,152900,3408634550,7630,7630,7630,7630,0
|
|
20241209,152800,3408634550,7630,7630,7630,7630,0
|
|
20241209,152700,3408634550,7630,7630,7630,7630,0
|
|
20241209,152600,3408634550,7630,7630,7630,7630,0
|
|
20241209,152500,3408634550,7630,7630,7630,7630,0
|
|
20241209,152400,3408634550,7630,7630,7630,7630,0
|
|
20241209,152300,3408634550,7630,7630,7630,7630,0
|
|
20241209,152200,3408634550,7630,7630,7630,7630,0
|
|
20241209,152100,3408634550,7630,7630,7630,7630,0
|
|
20241209,152000,3408634550,7630,7630,7630,7630,0
|
|
20241209,151900,3408634550,7630,7630,7640,7620,3072
|
|
20241209,151800,3385216600,7620,7620,7630,7620,1083
|
|
20241209,151700,3376957540,7630,7630,7640,7620,4338
|
|
20241209,151600,3343888030,7630,7640,7640,7630,6290
|
|
20241209,151500,3295881150,7630,7620,7640,7620,1486
|
|
20241209,151400,3284542830,7630,7640,7640,7620,4119
|
|
20241209,151300,3253123860,7640,7630,7650,7630,749
|
|
20241209,151200,3247403990,7630,7640,7650,7630,1733
|
|
20241209,151100,3234156540,7640,7660,7670,7640,1765
|
|
20241209,151000,3220647960,7660,7660,7670,7660,625
|
|
20241209,150900,3215855890,7660,7660,7670,7660,533
|
|
20241209,150800,3211770540,7670,7670,7670,7660,1847
|
|
20241209,150700,3197604970,7680,7670,7680,7660,1715
|
|
20241209,150600,3184450350,7660,7660,7680,7660,2244
|
|
20241209,150500,3167240820,7670,7670,7670,7670,268
|
|
20241209,150400,3165185260,7670,7670,7680,7660,1591
|
|
20241209,150300,3152990880,7670,7630,7670,7630,403
|
|
20241209,150200,3149907620,7630,7680,7680,7630,1749
|
|
20241209,150100,3136509200,7680,7670,7680,7630,6467
|
|
20241209,150000,3087026660,7670,7660,7670,7650,1097
|
|
20241209,145900,3078626700,7650,7660,7660,7650,593
|
|
20241209,145800,3074084340,7660,7660,7670,7660,1234
|
|
20241209,145700,3064628920,7660,7660,7660,7650,829
|
|
20241209,145600,3058280380,7650,7660,7660,7650,429
|
|
20241209,145500,3054998270,7660,7680,7680,7660,2999
|
|
20241209,145400,3032017830,7670,7670,7680,7660,3447
|
|
20241209,145300,3005585250,7680,7680,7680,7670,944
|
|
20241209,145200,2998342430,7670,7670,7680,7670,656
|
|
20241209,145100,2993310830,7670,7670,7680,7670,357
|
|
20241209,145000,2990572080,7670,7670,7680,7670,2780
|
|
20241209,144900,2969249410,7670,7670,7670,7660,890
|
|
20241209,144800,2962429020,7670,7660,7670,7660,694
|
|
20241209,144700,2957112630,7660,7660,7670,7660,2842
|
|
20241209,144600,2935340070,7670,7660,7670,7660,1201
|
|
20241209,144500,2926129230,7660,7670,7680,7660,196
|
|
20241209,144400,2924625870,7670,7680,7680,7670,3162
|
|
20241209,144300,2900373250,7680,7680,7680,7670,317
|
|
20241209,144200,2897941760,7680,7670,7680,7670,646
|
|
20241209,144100,2892986780,7670,7680,7680,7670,538
|
|
20241209,144000,2888860250,7670,7660,7670,7660,2986
|
|
20241209,143900,2865968910,7670,7670,7680,7670,635
|
|
20241209,143800,2861098380,7670,7670,7680,7670,1061
|
|
20241209,143700,2852960440,7670,7670,7680,7670,46
|
|
20241209,143600,2852607610,7680,7680,7680,7660,1134
|
|
20241209,143500,2843920590,7680,7680,7680,7670,1485
|
|
20241209,143400,2832526120,7680,7680,7690,7680,1737
|
|
20241209,143300,2819180290,7690,7690,7690,7680,563
|
|
20241209,143200,2814852990,7690,7690,7700,7690,2010
|
|
20241209,143100,2799394720,7690,7670,7700,7670,268
|
|
20241209,143000,2797339070,7670,7700,7710,7670,3396
|
|
20241209,142900,2771248070,7710,7710,7710,7710,59
|
|
20241209,142800,2770793180,7710,7700,7710,7700,268
|
|
20241209,142700,2768729510,7700,7710,7710,7700,1462
|
|
20241209,142600,2757471340,7710,7700,7710,7700,749
|
|
20241209,142500,2751702830,7710,7710,7710,7710,7
|
|
20241209,142400,2751648860,7710,7710,7710,7710,63
|
|
20241209,142300,2751163130,7700,7690,7700,7690,378
|
|
20241209,142200,2748255030,7700,7710,7710,7700,328
|
|
20241209,142100,2745728360,7700,7700,7710,7700,1634
|
|
20241209,142000,2733146480,7710,7710,7710,7710,7
|
|
20241209,141900,2733092510,7710,7710,7710,7700,643
|
|
20241209,141800,2728140280,7700,7700,7700,7690,599
|
|
20241209,141700,2723528340,7700,7700,7710,7700,310
|
|
20241209,141600,2721141270,7700,7690,7700,7690,543
|
|
20241209,141500,2716964100,7680,7700,7700,7680,2519
|
|
20241209,141400,2697597580,7700,7690,7700,7690,282
|
|
20241209,141300,2695428680,7700,7700,7700,7700,28
|
|
20241209,141200,2695213080,7700,7700,7710,7700,1703
|
|
20241209,141100,2682098960,7690,7690,7700,7690,72
|
|
20241209,141000,2681544650,7690,7690,7700,7690,397
|
|
20241209,140900,2678491540,7700,7690,7700,7690,185
|
|
20241209,140800,2677067090,7690,7690,7700,7690,176
|
|
20241209,140700,2675712620,7700,7700,7700,7690,141
|
|
20241209,140600,2674627620,7700,7700,7700,7700,192
|
|
20241209,140500,2673149220,7690,7690,7700,7690,108
|
|
20241209,140400,2672318620,7700,7700,7700,7690,194
|
|
20241209,140300,2670825170,7690,7680,7690,7680,779
|
|
20241209,140200,2664842010,7680,7680,7680,7670,448
|
|
20241209,140100,2661401410,7670,7680,7680,7670,27
|
|
20241209,140000,2661194250,7670,7680,7680,7670,68
|
|
20241209,135900,2660672620,7680,7690,7690,7680,428
|
|
20241209,135800,2657385490,7690,7690,7690,7690,9
|
|
20241209,135700,2657316280,7690,7690,7690,7690,17
|
|
20241209,135600,2657185550,7690,7710,7710,7690,2425
|
|
20241209,135500,2638513740,7700,7710,7710,7700,158
|
|
20241209,135400,2637296130,7710,7710,7710,7710,56
|
|
20241209,135300,2636864370,7710,7690,7710,7690,4999
|
|
20241209,135200,2598376770,7690,7690,7690,7680,391
|
|
20241209,135100,2595369990,7680,7680,7680,7680,171
|
|
20241209,135000,2594056710,7690,7690,7690,7680,2867
|
|
20241209,134900,2572010030,7690,7670,7690,7670,2980
|
|
20241209,134800,2549131550,7660,7660,7670,7660,234
|
|
20241209,134700,2547339030,7670,7660,7670,7660,327
|
|
20241209,134600,2544834140,7660,7650,7660,7650,397
|
|
20241209,134500,2541794290,7660,7650,7660,7640,934
|
|
20241209,134400,2534651750,7650,7660,7660,7650,1776
|
|
20241209,134300,2521063150,7660,7660,7670,7650,753
|
|
20241209,134200,2515295430,7660,7650,7660,7650,114
|
|
20241209,134100,2514422330,7650,7650,7660,7650,92
|
|
20241209,134000,2513718460,7650,7650,7650,7640,881
|
|
20241209,133900,2506978910,7640,7650,7650,7640,28
|
|
20241209,133800,2506764810,7650,7650,7650,7640,642
|
|
20241209,133700,2501859630,7650,7620,7650,7620,282
|
|
20241209,133600,2499704100,7620,7660,7660,7620,6034
|
|
20241209,133500,2453625790,7660,7660,7660,7660,105
|
|
20241209,133400,2452821490,7660,7660,7660,7660,12
|
|
20241209,133300,2452729570,7660,7660,7660,7650,995
|
|
20241209,133200,2445108370,7660,7670,7670,7660,59
|
|
20241209,133100,2444656340,7670,7660,7670,7660,138
|
|
20241209,133000,2443598080,7660,7650,7660,7640,384
|
|
20241209,132900,2440660470,7650,7670,7670,7650,263
|
|
20241209,132800,2438645640,7670,7660,7670,7660,804
|
|
20241209,132700,2432485310,7660,7670,7680,7660,30
|
|
20241209,132600,2432255210,7660,7670,7670,7660,579
|
|
20241209,132500,2427814980,7670,7660,7670,7660,721
|
|
20241209,132400,2422288310,7660,7670,7670,7660,144
|
|
20241209,132300,2421185160,7660,7670,7670,7660,34
|
|
20241209,132200,2420924650,7660,7660,7680,7650,410
|
|
20241209,132100,2417781430,7680,7670,7680,7650,542
|
|
20241209,132000,2413627760,7680,7680,7680,7680,15
|
|
20241209,131900,2413512560,7660,7680,7680,7660,3974
|
|
20241209,131800,2383063260,7670,7680,7680,7670,94
|
|
20241209,131700,2382342040,7670,7700,7700,7670,1314
|
|
20241209,131600,2372243040,7690,7700,7700,7690,27
|
|
20241209,131500,2372035340,7690,7700,7700,7690,187
|
|
20241209,131400,2370595840,7700,7700,7700,7700,318
|
|
20241209,131300,2368147240,7700,7690,7700,7690,468
|
|
20241209,131200,2364546840,7700,7680,7700,7670,1044
|
|
20241209,131100,2356522830,7680,7670,7690,7670,641
|
|
20241209,131000,2351600820,7670,7660,7670,7660,482
|
|
20241209,130900,2347904480,7660,7650,7690,7650,1303
|
|
20241209,130800,2337916790,7650,7670,7670,7620,5116
|
|
20241209,130700,2298844640,7640,7670,7680,7640,4328
|
|
20241209,130600,2265669110,7670,7670,7690,7640,13363
|
|
20241209,130500,2163330040,7690,7680,7690,7670,3882
|
|
20241209,130400,2133517710,7690,7680,7690,7680,264
|
|
20241209,130300,2131488450,7690,7690,7690,7680,634
|
|
20241209,130200,2126614330,7680,7690,7690,7680,1015
|
|
20241209,130100,2118811980,7690,7690,7700,7680,1330
|
|
20241209,130000,2108585030,7700,7700,7700,7700,12
|
|
20241209,125900,2108492630,7700,7700,7700,7700,7
|
|
20241209,125800,2108438730,7690,7700,7700,7690,419
|
|
20241209,125700,2105216530,7700,7700,7700,7700,47
|
|
20241209,125600,2104854630,7690,7690,7690,7680,501
|
|
20241209,125500,2101002340,7680,7680,7690,7680,1392
|
|
20241209,125400,2090303000,7680,7680,7690,7680,828
|
|
20241209,125300,2083936400,7680,7690,7690,7680,917
|
|
20241209,125200,2076893640,7690,7690,7690,7680,652
|
|
20241209,125100,2071884670,7690,7680,7690,7680,132
|
|
20241209,125000,2070870340,7680,7680,7690,7680,1024
|
|
20241209,124900,2063005400,7680,7690,7690,7680,216
|
|
20241209,124800,2061346160,7690,7690,7700,7680,2412
|
|
20241209,124700,2042798210,7690,7710,7710,7690,4921
|
|
20241209,124600,2004911890,7710,7720,7720,7710,106
|
|
20241209,124500,2004094560,7710,7720,7720,7710,802
|
|
20241209,124400,1997910070,7720,7720,7720,7710,469
|
|
20241209,124300,1994293390,7720,7720,7720,7720,1244
|
|
20241209,124200,1984689710,7720,7730,7730,7720,31
|
|
20241209,124100,1984450320,7720,7720,7730,7710,2168
|
|
20241209,124000,1967717470,7710,7710,7730,7710,6818
|
|
20241209,123900,1915081510,7710,7710,7710,7700,574
|
|
20241209,123800,1910656270,7710,7710,7720,7700,398
|
|
20241209,123700,1907591220,7710,7720,7720,7710,2254
|
|
20241209,123600,1890212810,7720,7720,7720,7710,744
|
|
20241209,123500,1884475130,7720,7720,7720,7710,309
|
|
20241209,123400,1882091650,7700,7720,7720,7700,2663
|
|
20241209,123300,1861561170,7730,7720,7730,7710,481
|
|
20241209,123200,1857848880,7720,7720,7720,7710,229
|
|
20241209,123100,1856081200,7720,7720,7730,7710,2485
|
|
20241209,123000,1836917680,7720,7720,7730,7710,2293
|
|
20241209,122900,1819218670,7720,7730,7730,7720,642
|
|
20241209,122800,1814260810,7730,7720,7730,7720,358
|
|
20241209,122700,1811496970,7720,7730,7730,7720,1133
|
|
20241209,122600,1802749090,7730,7720,7730,7720,192
|
|
20241209,122500,1801266780,7720,7730,7730,7720,147
|
|
20241209,122400,1800131870,7720,7720,7730,7720,2540
|
|
20241209,122300,1780522930,7730,7730,7730,7720,180
|
|
20241209,122200,1779133130,7730,7740,7740,7720,353
|
|
20241209,122100,1776406740,7720,7760,7760,7720,7070
|
|
20241209,122000,1721675890,7760,7760,7770,7760,650
|
|
20241209,121900,1716631720,7770,7770,7770,7770,8
|
|
20241209,121800,1716569560,7770,7770,7770,7750,507
|
|
20241209,121700,1712634350,7780,7780,7780,7770,106
|
|
20241209,121600,1711810350,7780,7790,7790,7760,1719
|
|
20241209,121500,1698445330,7790,7790,7790,7790,18
|
|
20241209,121400,1698305110,7790,7790,7790,7790,504
|
|
20241209,121300,1694378950,7800,7800,7800,7800,17
|
|
20241209,121200,1694246350,7790,7800,7800,7790,1769
|
|
20241209,121100,1680448550,7790,7800,7800,7790,196
|
|
20241209,121000,1678921650,7790,7800,7800,7790,219
|
|
20241209,120900,1677215560,7800,7790,7800,7790,117
|
|
20241209,120800,1676304060,7790,7760,7790,7760,5296
|
|
20241209,120700,1635130200,7760,7770,7770,7760,147
|
|
20241209,120600,1633989410,7760,7770,7780,7760,1063
|
|
20241209,120500,1625730020,7770,7780,7780,7770,366
|
|
20241209,120400,1622882980,7780,7770,7780,7770,1253
|
|
20241209,120300,1613144690,7770,7770,7780,7770,203
|
|
20241209,120200,1611565470,7770,7780,7790,7770,1557
|
|
20241209,120100,1599460090,7780,7790,7800,7780,682
|
|
20241209,120000,1594149080,7790,7780,7790,7770,390
|
|
20241209,115900,1591111240,7780,7780,7780,7770,139
|
|
20241209,115800,1590030720,7780,7800,7800,7780,1415
|
|
20241209,115700,1579010670,7800,7800,7800,7790,697
|
|
20241209,115600,1573580870,7800,7800,7800,7790,189
|
|
20241209,115500,1572107270,7800,7800,7800,7790,167
|
|
20241209,115400,1570804870,7790,7800,7800,7790,435
|
|
20241209,115300,1567411970,7810,7780,7810,7780,1263
|
|
20241209,115200,1557566970,7790,7780,7800,7780,521
|
|
20241209,115100,1553512050,7790,7790,7790,7780,510
|
|
20241209,115000,1549539850,7790,7780,7790,7780,575
|
|
20241209,114900,1545064860,7780,7780,7800,7780,677
|
|
20241209,114800,1539797530,7780,7790,7800,7780,1628
|
|
20241209,114700,1527121020,7800,7790,7800,7790,52
|
|
20241209,114600,1526715870,7800,7790,7800,7790,78
|
|
20241209,114500,1526108070,7780,7800,7810,7780,597
|
|
20241209,114400,1521452260,7810,7780,7810,7780,474
|
|
20241209,114300,1517754610,7780,7790,7800,7780,674
|
|
20241209,114200,1512502750,7790,7800,7810,7780,1621
|
|
20241209,114100,1499874420,7790,7810,7810,7790,2055
|
|
20241209,114000,1483845060,7810,7810,7820,7800,248
|
|
20241209,113900,1481908140,7800,7820,7830,7800,1439
|
|
20241209,113800,1470651430,7800,7810,7820,7800,1127
|
|
20241209,113700,1461847010,7820,7830,7830,7820,731
|
|
20241209,113600,1456129950,7820,7840,7840,7820,426
|
|
20241209,113500,1452796190,7840,7820,7850,7820,658
|
|
20241209,113400,1447643430,7820,7840,7840,7820,359
|
|
20241209,113300,1444832450,7840,7850,7850,7840,226
|
|
20241209,113200,1443060550,7840,7850,7850,7840,312
|
|
20241209,113100,1440612350,7850,7840,7850,7830,676
|
|
20241209,113000,1435312310,7830,7820,7850,7820,385
|
|
20241209,112900,1432297130,7820,7820,7830,7820,554
|
|
20241209,112800,1427964780,7820,7820,7840,7810,1382
|
|
20241209,112700,1417146130,7810,7820,7840,7810,1389
|
|
20241209,112600,1406278390,7850,7840,7860,7820,1864
|
|
20241209,112500,1391672820,7840,7830,7840,7830,19
|
|
20241209,112400,1391523940,7830,7850,7850,7820,623
|
|
20241209,112300,1386643770,7850,7860,7870,7850,955
|
|
20241209,112200,1379143380,7860,7860,7860,7850,435
|
|
20241209,112100,1375725460,7860,7860,7860,7860,164
|
|
20241209,112000,1374436420,7860,7870,7870,7860,885
|
|
20241209,111900,1367472490,7870,7860,7870,7860,1296
|
|
20241209,111800,1357280530,7860,7860,7860,7860,12
|
|
20241209,111700,1357186210,7860,7860,7860,7860,7
|
|
20241209,111600,1357131190,7850,7860,7860,7850,158
|
|
20241209,111500,1355890810,7860,7860,7860,7850,316
|
|
20241209,111400,1353409050,7860,7860,7860,7860,825
|
|
20241209,111300,1346924550,7850,7820,7850,7820,784
|
|
20241209,111200,1340784080,7830,7860,7860,7820,1219
|
|
20241209,111100,1331221540,7870,7870,7870,7860,120
|
|
20241209,111000,1330277310,7870,7860,7870,7860,447
|
|
20241209,110900,1326762860,7860,7850,7860,7850,707
|
|
20241209,110800,1321211840,7860,7850,7860,7850,246
|
|
20241209,110700,1319280670,7850,7850,7850,7840,60
|
|
20241209,110600,1318810080,7830,7850,7860,7830,1575
|
|
20241209,110500,1306465480,7860,7860,7860,7860,8
|
|
20241209,110400,1306402600,7860,7850,7860,7850,76
|
|
20241209,110300,1305805930,7860,7860,7860,7860,321
|
|
20241209,110200,1303282870,7850,7860,7860,7850,701
|
|
20241209,110100,1297777960,7860,7860,7860,7850,820
|
|
20241209,110000,1291335370,7860,7860,7870,7860,153
|
|
20241209,105900,1290132720,7850,7840,7850,7840,545
|
|
20241209,105800,1285858590,7840,7840,7840,7840,1014
|
|
20241209,105700,1277908830,7850,7850,7850,7850,91
|
|
20241209,105600,1277194480,7850,7840,7850,7840,119
|
|
20241209,105500,1276260630,7840,7840,7850,7840,461
|
|
20241209,105400,1272646080,7850,7850,7850,7850,111
|
|
20241209,105300,1271774730,7850,7860,7860,7850,331
|
|
20241209,105200,1269176090,7860,7850,7860,7850,120
|
|
20241209,105100,1268232940,7850,7860,7860,7850,75
|
|
20241209,105000,1267644140,7850,7850,7850,7850,846
|
|
20241209,104900,1261003040,7860,7860,7860,7850,454
|
|
20241209,104800,1257436800,7860,7880,7880,7860,465
|
|
20241209,104700,1253779760,7890,7880,7890,7880,639
|
|
20241209,104600,1248738450,7890,7890,7890,7890,312
|
|
20241209,104500,1246276770,7890,7890,7890,7890,93
|
|
20241209,104400,1245543000,7890,7880,7890,7880,303
|
|
20241209,104300,1243152870,7880,7880,7880,7880,102
|
|
20241209,104200,1242349110,7880,7880,7880,7880,0
|
|
20241209,104100,1242349110,7880,7890,7900,7880,412
|
|
20241209,104000,1239100750,7880,7890,7890,7880,1918
|
|
20241209,103900,1223986350,7890,7900,7900,7890,658
|
|
20241209,103800,1218792500,7900,7900,7900,7900,89
|
|
20241209,103700,1218089400,7890,7890,7890,7890,1109
|
|
20241209,103600,1209339390,7890,7890,7890,7890,57
|
|
20241209,103500,1208889660,7890,7890,7900,7890,5459
|
|
20241209,103400,1165815790,7890,7880,7890,7880,951
|
|
20241209,103300,1158321900,7880,7870,7880,7870,642
|
|
20241209,103200,1153269350,7880,7880,7880,7860,613
|
|
20241209,103100,1148445840,7870,7870,7870,7870,661
|
|
20241209,103000,1143243770,7850,7850,7860,7850,384
|
|
20241209,102900,1140228420,7850,7850,7850,7850,97
|
|
20241209,102800,1139466970,7850,7850,7850,7840,563
|
|
20241209,102700,1135047920,7850,7860,7860,7850,111
|
|
20241209,102600,1134175570,7860,7860,7860,7860,658
|
|
20241209,102500,1129003690,7860,7870,7870,7860,289
|
|
20241209,102400,1126729270,7860,7850,7860,7850,1470
|
|
20241209,102300,1115177790,7850,7860,7860,7850,381
|
|
20241209,102200,1112183630,7860,7830,7860,7830,3195
|
|
20241209,102100,1087161240,7820,7830,7830,7820,325
|
|
20241209,102000,1084618640,7830,7820,7830,7820,11
|
|
20241209,101900,1084532600,7820,7820,7820,7820,35
|
|
20241209,101800,1084258900,7830,7830,7840,7830,1370
|
|
20241209,101700,1073530400,7840,7850,7850,7840,1070
|
|
20241209,101600,1065134010,7850,7850,7860,7850,1265
|
|
20241209,101500,1055192920,7850,7850,7850,7850,408
|
|
20241209,101400,1051990120,7850,7850,7850,7850,428
|
|
20241209,101300,1048630320,7850,7860,7860,7850,1030
|
|
20241209,101200,1040544710,7860,7860,7860,7860,110
|
|
20241209,101100,1039680110,7850,7850,7850,7850,354
|
|
20241209,101000,1036901210,7830,7850,7850,7830,1132
|
|
20241209,100900,1028017010,7850,7840,7860,7840,475
|
|
20241209,100800,1024289170,7850,7850,7860,7850,339
|
|
20241209,100700,1021628010,7850,7840,7850,7840,142
|
|
20241209,100600,1020514210,7830,7840,7840,7830,200
|
|
20241209,100500,1018946540,7850,7860,7860,7840,642
|
|
20241209,100400,1013904890,7860,7850,7860,7830,953
|
|
20241209,100300,1006429980,7860,7850,7860,7850,733
|
|
20241209,100200,1000675690,7850,7850,7850,7840,546
|
|
20241209,100100,996391090,7850,7820,7850,7820,548
|
|
20241209,100000,992096000,7820,7830,7840,7820,36
|
|
20241209,095900,991814300,7840,7830,7840,7830,214
|
|
20241209,095800,990138460,7850,7830,7850,7830,1076
|
|
20241209,095700,981702690,7840,7810,7840,7810,1910
|
|
20241209,095600,966769190,7810,7800,7810,7800,28
|
|
20241209,095500,966550710,7810,7770,7810,7760,9542
|
|
20241209,095400,892239600,7770,7770,7780,7770,519
|
|
20241209,095300,888205260,7770,7780,7790,7770,2393
|
|
20241209,095200,869606060,7780,7780,7790,7780,362
|
|
20241209,095100,866789520,7780,7790,7790,7780,811
|
|
20241209,095000,860478790,7790,7790,7790,7780,425
|
|
20241209,094900,857169640,7790,7780,7790,7780,739
|
|
20241209,094800,851420010,7780,7790,7790,7780,2616
|
|
20241209,094700,831049800,7790,7800,7800,7770,1045
|
|
20241209,094600,822918360,7800,7790,7800,7790,2187
|
|
20241209,094500,805880450,7790,7780,7790,7780,109
|
|
20241209,094400,805032140,7780,7770,7790,7770,1321
|
|
20241209,094300,794766130,7770,7780,7780,7770,981
|
|
20241209,094200,787138270,7770,7790,7800,7770,2599
|
|
20241209,094100,766898690,7790,7790,7790,7790,10
|
|
20241209,094000,766820790,7790,7790,7800,7780,656
|
|
20241209,093900,761710620,7800,7790,7800,7770,1295
|
|
20241209,093800,751635100,7780,7780,7790,7760,1625
|
|
20241209,093700,739008360,7780,7780,7790,7770,884
|
|
20241209,093600,732132200,7780,7780,7790,7780,614
|
|
20241209,093500,727355190,7790,7790,7790,7780,2121
|
|
20241209,093400,710840510,7800,7850,7850,7790,3349
|
|
20241209,093300,684680270,7850,7840,7850,7830,459
|
|
20241209,093200,681082030,7840,7800,7840,7800,2289
|
|
20241209,093100,663204780,7800,7810,7810,7780,2619
|
|
20241209,093000,642775220,7810,7800,7820,7790,1055
|
|
20241209,092900,634536460,7800,7800,7810,7800,981
|
|
20241209,092800,626884460,7800,7790,7810,7750,4581
|
|
20241209,092700,591202540,7790,7780,7810,7770,1288
|
|
20241209,092600,581170450,7770,7780,7780,7750,4235
|
|
20241209,092500,548287290,7780,7820,7820,7770,2013
|
|
20241209,092400,532592430,7820,7820,7820,7810,1198
|
|
20241209,092300,523226070,7820,7820,7850,7820,1496
|
|
20241209,092200,511514600,7820,7800,7830,7780,2945
|
|
20241209,092100,488519740,7800,7810,7810,7800,1063
|
|
20241209,092000,480228270,7810,7810,7810,7780,1989
|
|
20241209,091900,464708360,7820,7830,7830,7810,1446
|
|
20241209,091800,453410720,7820,7810,7820,7810,474
|
|
20241209,091700,449705690,7820,7800,7870,7800,4946
|
|
20241209,091600,411003270,7800,7820,7820,7800,908
|
|
20241209,091500,403909560,7820,7800,7840,7800,670
|
|
20241209,091400,398671790,7810,7800,7810,7780,1485
|
|
20241209,091300,387083480,7800,7840,7840,7800,1194
|
|
20241209,091200,377743630,7830,7800,7830,7800,658
|
|
20241209,091100,372595130,7800,7790,7800,7770,2887
|
|
20241209,091000,350121730,7800,7820,7820,7790,642
|
|
20241209,090900,345113570,7830,7830,7840,7800,4641
|
|
20241209,090800,308851170,7840,7850,7880,7800,5309
|
|
20241209,090700,267171600,7840,7850,7860,7830,943
|
|
20241209,090600,259772120,7850,7810,7850,7800,2107
|
|
20241209,090500,243289510,7810,7850,7850,7790,1947
|
|
20241209,090400,228051800,7850,7870,7870,7810,2824
|
|
20241209,090300,205942070,7880,7890,7890,7820,5495
|
|
20241209,090200,162838430,7900,7850,7900,7830,3764
|
|
20241209,090100,133287440,7810,7810,7890,7800,3372
|
|
20241209,090000,106817860,7810,7810,7860,7780,13683
|