635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,193100,9152540720,7160,7160,7160,7160,0
|
|
20241206,193000,9152540720,7160,7160,7160,7160,0
|
|
20241206,192900,9152540720,7160,7160,7160,7160,0
|
|
20241206,192800,9152540720,7160,7160,7160,7160,0
|
|
20241206,192700,9152540720,7160,7160,7160,7160,0
|
|
20241206,192600,9152540720,7160,7160,7160,7160,0
|
|
20241206,192500,9152540720,7160,7160,7160,7160,0
|
|
20241206,192400,9152540720,7160,7160,7160,7160,0
|
|
20241206,192300,9152540720,7160,7160,7160,7160,0
|
|
20241206,192200,9152540720,7160,7160,7160,7160,0
|
|
20241206,192100,9152540720,7160,7160,7160,7160,0
|
|
20241206,192000,9152540720,7160,7160,7160,7160,0
|
|
20241206,191900,9152540720,7160,7160,7160,7160,0
|
|
20241206,191800,9152540720,7160,7160,7160,7160,0
|
|
20241206,191700,9152540720,7160,7160,7160,7160,0
|
|
20241206,191600,9152540720,7160,7160,7160,7160,0
|
|
20241206,191500,9152540720,7160,7160,7160,7160,0
|
|
20241206,191400,9152540720,7160,7160,7160,7160,0
|
|
20241206,191300,9152540720,7160,7160,7160,7160,0
|
|
20241206,191200,9152540720,7160,7160,7160,7160,0
|
|
20241206,191100,9152540720,7160,7160,7160,7160,0
|
|
20241206,191000,9152540720,7160,7160,7160,7160,0
|
|
20241206,190900,9152540720,7160,7160,7160,7160,0
|
|
20241206,190800,9152540720,7160,7160,7160,7160,0
|
|
20241206,190700,9152540720,7160,7160,7160,7160,0
|
|
20241206,190600,9152540720,7160,7160,7160,7160,0
|
|
20241206,190500,9152540720,7160,7160,7160,7160,0
|
|
20241206,190400,9152540720,7160,7160,7160,7160,0
|
|
20241206,190300,9152540720,7160,7160,7160,7160,0
|
|
20241206,190200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,190100,9152540720,7160,7160,7160,7160,0
|
|
20241206,190000,9152540720,7160,7160,7160,7160,0
|
|
20241206,185900,9152540720,7160,7160,7160,7160,0
|
|
20241206,185800,9152540720,7160,7160,7160,7160,0
|
|
20241206,185700,9152540720,7160,7160,7160,7160,0
|
|
20241206,185600,9152540720,7160,7160,7160,7160,0
|
|
20241206,185500,9152540720,7160,7160,7160,7160,0
|
|
20241206,185400,9152540720,7160,7160,7160,7160,0
|
|
20241206,185300,9152540720,7160,7160,7160,7160,0
|
|
20241206,185200,9152540720,7160,7160,7160,7160,0
|
|
20241206,185100,9152540720,7160,7160,7160,7160,0
|
|
20241206,185000,9152540720,7160,7160,7160,7160,0
|
|
20241206,184900,9152540720,7160,7160,7160,7160,0
|
|
20241206,184800,9152540720,7160,7160,7160,7160,0
|
|
20241206,184700,9152540720,7160,7160,7160,7160,0
|
|
20241206,184600,9152540720,7160,7160,7160,7160,0
|
|
20241206,184500,9152540720,7160,7160,7160,7160,0
|
|
20241206,184400,9152540720,7160,7160,7160,7160,0
|
|
20241206,184300,9152540720,7160,7160,7160,7160,0
|
|
20241206,184200,9152540720,7160,7160,7160,7160,0
|
|
20241206,184100,9152540720,7160,7160,7160,7160,0
|
|
20241206,184000,9152540720,7160,7160,7160,7160,0
|
|
20241206,183900,9152540720,7160,7160,7160,7160,0
|
|
20241206,183800,9152540720,7160,7160,7160,7160,0
|
|
20241206,183700,9152540720,7160,7160,7160,7160,0
|
|
20241206,183600,9152540720,7160,7160,7160,7160,0
|
|
20241206,183500,9152540720,7160,7160,7160,7160,0
|
|
20241206,183400,9152540720,7160,7160,7160,7160,0
|
|
20241206,183300,9152540720,7160,7160,7160,7160,0
|
|
20241206,183200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,183100,9152540720,7160,7160,7160,7160,0
|
|
20241206,183000,9152540720,7160,7160,7160,7160,0
|
|
20241206,182900,9152540720,7160,7160,7160,7160,0
|
|
20241206,182800,9152540720,7160,7160,7160,7160,0
|
|
20241206,182700,9152540720,7160,7160,7160,7160,0
|
|
20241206,182600,9152540720,7160,7160,7160,7160,0
|
|
20241206,182500,9152540720,7160,7160,7160,7160,0
|
|
20241206,182400,9152540720,7160,7160,7160,7160,0
|
|
20241206,182300,9152540720,7160,7160,7160,7160,0
|
|
20241206,182200,9152540720,7160,7160,7160,7160,0
|
|
20241206,182100,9152540720,7160,7160,7160,7160,0
|
|
20241206,182000,9152540720,7160,7160,7160,7160,0
|
|
20241206,181900,9152540720,7160,7160,7160,7160,0
|
|
20241206,181800,9152540720,7160,7160,7160,7160,0
|
|
20241206,181700,9152540720,7160,7160,7160,7160,0
|
|
20241206,181600,9152540720,7160,7160,7160,7160,0
|
|
20241206,181500,9152540720,7160,7160,7160,7160,0
|
|
20241206,181400,9152540720,7160,7160,7160,7160,0
|
|
20241206,181300,9152540720,7160,7160,7160,7160,0
|
|
20241206,181200,9152540720,7160,7160,7160,7160,0
|
|
20241206,181100,9152540720,7160,7160,7160,7160,0
|
|
20241206,181000,9152540720,7160,7160,7160,7160,0
|
|
20241206,180900,9152540720,7160,7160,7160,7160,0
|
|
20241206,180800,9152540720,7160,7160,7160,7160,0
|
|
20241206,180700,9152540720,7160,7160,7160,7160,0
|
|
20241206,180600,9152540720,7160,7160,7160,7160,0
|
|
20241206,180500,9152540720,7160,7160,7160,7160,0
|
|
20241206,180400,9152540720,7160,7160,7160,7160,0
|
|
20241206,180300,9152540720,7160,7160,7160,7160,0
|
|
20241206,180200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,180100,9152540720,7160,7160,7160,7160,0
|
|
20241206,180000,9152540720,7160,7160,7160,7160,0
|
|
20241206,175900,9152540720,7160,7160,7160,7160,0
|
|
20241206,175800,9152540720,7160,7160,7160,7160,0
|
|
20241206,175700,9152540720,7160,7160,7160,7160,0
|
|
20241206,175600,9152540720,7160,7160,7160,7160,0
|
|
20241206,175500,9152540720,7160,7160,7160,7160,0
|
|
20241206,175400,9152540720,7160,7160,7160,7160,0
|
|
20241206,175300,9152540720,7160,7160,7160,7160,0
|
|
20241206,175200,9152540720,7160,7160,7160,7160,0
|
|
20241206,175100,9152540720,7160,7160,7160,7160,0
|
|
20241206,175000,9152540720,7160,7160,7160,7160,0
|
|
20241206,174900,9152540720,7160,7160,7160,7160,0
|
|
20241206,174800,9152540720,7160,7160,7160,7160,0
|
|
20241206,174700,9152540720,7160,7160,7160,7160,0
|
|
20241206,174600,9152540720,7160,7160,7160,7160,0
|
|
20241206,174500,9152540720,7160,7160,7160,7160,0
|
|
20241206,174400,9152540720,7160,7160,7160,7160,0
|
|
20241206,174300,9152540720,7160,7160,7160,7160,0
|
|
20241206,174200,9152540720,7160,7160,7160,7160,0
|
|
20241206,174100,9152540720,7160,7160,7160,7160,0
|
|
20241206,174000,9152540720,7160,7160,7160,7160,0
|
|
20241206,173900,9152540720,7160,7160,7160,7160,0
|
|
20241206,173800,9152540720,7160,7160,7160,7160,0
|
|
20241206,173700,9152540720,7160,7160,7160,7160,0
|
|
20241206,173600,9152540720,7160,7160,7160,7160,0
|
|
20241206,173500,9152540720,7160,7160,7160,7160,0
|
|
20241206,173400,9152540720,7160,7160,7160,7160,0
|
|
20241206,173300,9152540720,7160,7160,7160,7160,0
|
|
20241206,173200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,173100,9152540720,7160,7160,7160,7160,0
|
|
20241206,173000,9152540720,7160,7160,7160,7160,0
|
|
20241206,172900,9152540720,7160,7160,7160,7160,0
|
|
20241206,172800,9152540720,7160,7160,7160,7160,0
|
|
20241206,172700,9152540720,7160,7160,7160,7160,0
|
|
20241206,172600,9152540720,7160,7160,7160,7160,0
|
|
20241206,172500,9152540720,7160,7160,7160,7160,0
|
|
20241206,172400,9152540720,7160,7160,7160,7160,0
|
|
20241206,172300,9152540720,7160,7160,7160,7160,0
|
|
20241206,172200,9152540720,7160,7160,7160,7160,0
|
|
20241206,172100,9152540720,7160,7160,7160,7160,0
|
|
20241206,172000,9152540720,7160,7160,7160,7160,0
|
|
20241206,171900,9152540720,7160,7160,7160,7160,0
|
|
20241206,171800,9152540720,7160,7160,7160,7160,0
|
|
20241206,171700,9152540720,7160,7160,7160,7160,0
|
|
20241206,171600,9152540720,7160,7160,7160,7160,0
|
|
20241206,171500,9152540720,7160,7160,7160,7160,0
|
|
20241206,171400,9152540720,7160,7160,7160,7160,0
|
|
20241206,171300,9152540720,7160,7160,7160,7160,0
|
|
20241206,171200,9152540720,7160,7160,7160,7160,0
|
|
20241206,171100,9152540720,7160,7160,7160,7160,0
|
|
20241206,171000,9152540720,7160,7160,7160,7160,0
|
|
20241206,170900,9152540720,7160,7160,7160,7160,0
|
|
20241206,170800,9152540720,7160,7160,7160,7160,0
|
|
20241206,170700,9152540720,7160,7160,7160,7160,0
|
|
20241206,170600,9152540720,7160,7160,7160,7160,0
|
|
20241206,170500,9152540720,7160,7160,7160,7160,0
|
|
20241206,170400,9152540720,7160,7160,7160,7160,0
|
|
20241206,170300,9152540720,7160,7160,7160,7160,0
|
|
20241206,170200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,170100,9152540720,7160,7160,7160,7160,0
|
|
20241206,170000,9152540720,7160,7160,7160,7160,0
|
|
20241206,165900,9152540720,7160,7160,7160,7160,0
|
|
20241206,165800,9152540720,7160,7160,7160,7160,0
|
|
20241206,165700,9152540720,7160,7160,7160,7160,0
|
|
20241206,165600,9152540720,7160,7160,7160,7160,0
|
|
20241206,165500,9152540720,7160,7160,7160,7160,0
|
|
20241206,165400,9152540720,7160,7160,7160,7160,0
|
|
20241206,165300,9152540720,7160,7160,7160,7160,0
|
|
20241206,165200,9152540720,7160,7160,7160,7160,0
|
|
20241206,165100,9152540720,7160,7160,7160,7160,0
|
|
20241206,165000,9152540720,7160,7160,7160,7160,0
|
|
20241206,164900,9152540720,7160,7160,7160,7160,0
|
|
20241206,164800,9152540720,7160,7160,7160,7160,0
|
|
20241206,164700,9152540720,7160,7160,7160,7160,0
|
|
20241206,164600,9152540720,7160,7160,7160,7160,0
|
|
20241206,164500,9152540720,7160,7160,7160,7160,0
|
|
20241206,164400,9152540720,7160,7160,7160,7160,0
|
|
20241206,164300,9152540720,7160,7160,7160,7160,0
|
|
20241206,164200,9152540720,7160,7160,7160,7160,0
|
|
20241206,164100,9152540720,7160,7160,7160,7160,0
|
|
20241206,164000,9152540720,7160,7160,7160,7160,0
|
|
20241206,163900,9152540720,7160,7160,7160,7160,0
|
|
20241206,163800,9152540720,7160,7160,7160,7160,0
|
|
20241206,163700,9152540720,7160,7160,7160,7160,0
|
|
20241206,163600,9152540720,7160,7160,7160,7160,0
|
|
20241206,163500,9152540720,7160,7160,7160,7160,0
|
|
20241206,163400,9152540720,7160,7160,7160,7160,0
|
|
20241206,163300,9152540720,7160,7160,7160,7160,0
|
|
20241206,163200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,163100,9152540720,7160,7160,7160,7160,0
|
|
20241206,163000,9152540720,7160,7160,7160,7160,0
|
|
20241206,162900,9152540720,7160,7160,7160,7160,0
|
|
20241206,162800,9152540720,7160,7160,7160,7160,0
|
|
20241206,162700,9152540720,7160,7160,7160,7160,0
|
|
20241206,162600,9152540720,7160,7160,7160,7160,0
|
|
20241206,162500,9152540720,7160,7160,7160,7160,0
|
|
20241206,162400,9152540720,7160,7160,7160,7160,0
|
|
20241206,162300,9152540720,7160,7160,7160,7160,0
|
|
20241206,162200,9152540720,7160,7160,7160,7160,0
|
|
20241206,162100,9152540720,7160,7160,7160,7160,0
|
|
20241206,162000,9152540720,7160,7160,7160,7160,0
|
|
20241206,161900,9152540720,7160,7160,7160,7160,0
|
|
20241206,161800,9152540720,7160,7160,7160,7160,0
|
|
20241206,161700,9152540720,7160,7160,7160,7160,0
|
|
20241206,161600,9152540720,7160,7160,7160,7160,0
|
|
20241206,161500,9152540720,7160,7160,7160,7160,0
|
|
20241206,161400,9152540720,7160,7160,7160,7160,0
|
|
20241206,161300,9152540720,7160,7160,7160,7160,0
|
|
20241206,161200,9152540720,7160,7160,7160,7160,0
|
|
20241206,161100,9152540720,7160,7160,7160,7160,0
|
|
20241206,161000,9152540720,7160,7160,7160,7160,0
|
|
20241206,160900,9152540720,7160,7160,7160,7160,0
|
|
20241206,160800,9152540720,7160,7160,7160,7160,0
|
|
20241206,160700,9152540720,7160,7160,7160,7160,0
|
|
20241206,160600,9152540720,7160,7160,7160,7160,0
|
|
20241206,160500,9152540720,7160,7160,7160,7160,0
|
|
20241206,160400,9152540720,7160,7160,7160,7160,0
|
|
20241206,160300,9152540720,7160,7160,7160,7160,0
|
|
20241206,160200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,160100,9152540720,7160,7160,7160,7160,0
|
|
20241206,160000,9152540720,7160,7160,7160,7160,0
|
|
20241206,155900,9152540720,7160,7160,7160,7160,0
|
|
20241206,155800,9152540720,7160,7160,7160,7160,0
|
|
20241206,155700,9152540720,7160,7160,7160,7160,0
|
|
20241206,155600,9152540720,7160,7160,7160,7160,0
|
|
20241206,155500,9152540720,7160,7160,7160,7160,0
|
|
20241206,155400,9152540720,7160,7160,7160,7160,0
|
|
20241206,155300,9152540720,7160,7160,7160,7160,0
|
|
20241206,155200,9152540720,7160,7160,7160,7160,0
|
|
20241206,155100,9152540720,7160,7160,7160,7160,0
|
|
20241206,155000,9152540720,7160,7160,7160,7160,0
|
|
20241206,154900,9152540720,7160,7160,7160,7160,0
|
|
20241206,154800,9152540720,7160,7160,7160,7160,0
|
|
20241206,154700,9152540720,7160,7160,7160,7160,0
|
|
20241206,154600,9152540720,7160,7160,7160,7160,0
|
|
20241206,154500,9152540720,7160,7160,7160,7160,0
|
|
20241206,154400,9152540720,7160,7160,7160,7160,0
|
|
20241206,154300,9152540720,7160,7160,7160,7160,0
|
|
20241206,154200,9152540720,7160,7160,7160,7160,0
|
|
20241206,154100,9152540720,7160,7160,7160,7160,0
|
|
20241206,154000,9152540720,7160,7160,7160,7160,0
|
|
20241206,153900,9152540720,7160,7160,7160,7160,0
|
|
20241206,153800,9152540720,7160,7160,7160,7160,0
|
|
20241206,153700,9152540720,7160,7160,7160,7160,0
|
|
20241206,153600,9152540720,7160,7160,7160,7160,0
|
|
20241206,153500,9152540720,7160,7160,7160,7160,0
|
|
20241206,153400,9152540720,7160,7160,7160,7160,0
|
|
20241206,153300,9152540720,7160,7160,7160,7160,0
|
|
20241206,153200,9152540720,7160,7160,7160,7160,20747
|
|
20241206,153100,9152540720,7160,7160,7160,7160,0
|
|
20241206,153000,9152540720,7160,7160,7160,7160,20747
|
|
20241206,152900,9003992200,7160,7160,7160,7160,0
|
|
20241206,152800,9003992200,7160,7160,7160,7160,0
|
|
20241206,152700,9003992200,7160,7160,7160,7160,0
|
|
20241206,152600,9003992200,7160,7160,7160,7160,0
|
|
20241206,152500,9003992200,7160,7160,7160,7160,0
|
|
20241206,152400,9003992200,7160,7160,7160,7160,0
|
|
20241206,152300,9003992200,7160,7160,7160,7160,0
|
|
20241206,152200,9003992200,7160,7160,7160,7160,0
|
|
20241206,152100,9003992200,7160,7160,7160,7160,0
|
|
20241206,152000,9003992200,7160,7160,7160,7160,0
|
|
20241206,151900,9003992200,7160,7270,7320,7130,23580
|
|
20241206,151800,8832697550,7260,7190,7300,7160,18897
|
|
20241206,151700,8696130760,7160,7150,7200,7150,9724
|
|
20241206,151600,8626359070,7140,7100,7140,7070,5224
|
|
20241206,151500,8589353580,7100,7150,7170,7100,4830
|
|
20241206,151400,8554987040,7150,7130,7160,7060,10207
|
|
20241206,151300,8482600590,7110,7110,7150,7100,2302
|
|
20241206,151200,8466197530,7100,7010,7140,6970,22501
|
|
20241206,151100,8307225450,7010,7180,7200,6980,38303
|
|
20241206,151000,8035844940,7180,7260,7260,7140,10176
|
|
20241206,150900,7962740680,7260,7090,7260,7080,13795
|
|
20241206,150800,7863837630,7150,7270,7320,7070,55340
|
|
20241206,150700,7466177310,7270,7420,7420,7270,18375
|
|
20241206,150600,7331479680,7390,7430,7550,7330,26293
|
|
20241206,150500,7136058630,7440,7390,7630,7360,40845
|
|
20241206,150400,6829020740,7360,7340,7400,7320,18924
|
|
20241206,150300,6689921740,7330,7340,7440,7310,23944
|
|
20241206,150200,6513046090,7380,7380,7430,7290,23758
|
|
20241206,150100,6338455910,7390,7490,7580,7270,55627
|
|
20241206,150000,5923371720,7480,7740,7740,7480,74459
|
|
20241206,145900,5355680080,7710,7360,7780,7350,177898
|
|
20241206,145800,3996937740,7360,7260,7370,7250,38468
|
|
20241206,145700,3715369740,7250,7110,7280,7110,11521
|
|
20241206,145600,3632341290,7110,7090,7140,7060,5972
|
|
20241206,145500,3589948140,7090,7080,7120,7000,36335
|
|
20241206,145400,3334340020,7070,7160,7180,7070,31316
|
|
20241206,145300,3110743520,7160,7250,7320,7160,28356
|
|
20241206,145200,2905997450,7250,7390,7390,7200,57257
|
|
20241206,145100,2488166560,7390,7460,7480,7270,66011
|
|
20241206,145000,1997625360,7390,7390,7390,7390,0
|
|
20241206,144900,1997625360,7390,7140,7390,7140,66825
|
|
20241206,144800,1511114850,7140,7140,7150,7120,811
|
|
20241206,144700,1505321510,7140,7100,7150,7100,851
|
|
20241206,144600,1499254540,7090,7120,7120,7090,153
|
|
20241206,144500,1498166150,7110,7140,7160,7110,3144
|
|
20241206,144400,1475710630,7150,7060,7150,7050,2065
|
|
20241206,144300,1461024580,7060,7050,7060,7050,372
|
|
20241206,144200,1458401370,7050,7040,7050,7040,250
|
|
20241206,144100,1456640570,7030,7020,7030,7020,362
|
|
20241206,144000,1454096780,7020,6980,7020,6980,1282
|
|
20241206,143900,1445114090,6940,6950,6950,6940,201
|
|
20241206,143800,1443718860,6940,6930,6940,6930,391
|
|
20241206,143700,1441007490,6920,7010,7010,6920,1612
|
|
20241206,143600,1429786030,7040,7000,7050,7000,184
|
|
20241206,143500,1428497460,7000,7030,7030,7000,929
|
|
20241206,143400,1421977810,7030,7030,7030,7030,122
|
|
20241206,143300,1421120150,7060,7060,7070,7060,388
|
|
20241206,143200,1418378000,7070,7070,7070,7070,1
|
|
20241206,143100,1418370930,7030,7070,7070,7030,692
|
|
20241206,143000,1413497000,7080,7080,7080,7080,0
|
|
20241206,142900,1413497000,7080,7080,7080,7080,0
|
|
20241206,142800,1413497000,7080,7080,7080,7080,1085
|
|
20241206,142700,1405815200,7090,7080,7090,7080,196
|
|
20241206,142600,1404425570,7080,7080,7080,7080,0
|
|
20241206,142500,1404425570,7080,7080,7090,7080,346
|
|
20241206,142400,1401972930,7090,7080,7100,7080,251
|
|
20241206,142300,1400193650,7080,7100,7100,7080,1022
|
|
20241206,142200,1392939030,7100,7080,7110,7080,2312
|
|
20241206,142100,1376532740,7080,7080,7080,7070,691
|
|
20241206,142000,1371642930,7080,7040,7080,7040,1028
|
|
20241206,141900,1364376130,7040,7040,7040,7040,1
|
|
20241206,141800,1364369090,7040,7060,7070,7040,207
|
|
20241206,141700,1362905820,7070,7050,7070,7050,1164
|
|
20241206,141600,1354687680,7050,7030,7050,7030,10
|
|
20241206,141500,1354617250,7040,7040,7040,7040,0
|
|
20241206,141400,1354617250,7040,7040,7040,7040,1
|
|
20241206,141300,1354610210,7040,7030,7040,6990,2500
|
|
20241206,141200,1337097050,7070,7070,7070,7030,1181
|
|
20241206,141100,1328760030,7070,7070,7070,7070,0
|
|
20241206,141000,1328760030,7070,7070,7070,7070,0
|
|
20241206,140900,1328760030,7070,7050,7070,7030,355
|
|
20241206,140800,1326260270,7050,7040,7050,7040,61
|
|
20241206,140700,1325830320,7040,7040,7040,7040,11
|
|
20241206,140600,1325752880,7040,7070,7070,7040,110
|
|
20241206,140500,1324978450,7070,7030,7070,7030,275
|
|
20241206,140400,1323038620,7030,7030,7040,7030,49
|
|
20241206,140300,1322694000,7070,7080,7080,7040,1121
|
|
20241206,140200,1314783290,7100,7070,7100,7070,2430
|
|
20241206,140100,1297537940,7080,7030,7080,7030,1014
|
|
20241206,140000,1290388890,7040,7090,7090,7030,7864
|
|
20241206,135900,1234812380,7120,7110,7140,7090,1561
|
|
20241206,135800,1223728190,7150,7140,7150,7110,1945
|
|
20241206,135700,1209884250,7140,7130,7180,7130,4801
|
|
20241206,135600,1175564090,7130,7160,7180,7120,5072
|
|
20241206,135500,1139242310,7150,7070,7150,7070,8740
|
|
20241206,135400,1076904670,7070,7130,7130,7070,627
|
|
20241206,135300,1072446780,7130,7090,7130,7090,2878
|
|
20241206,135200,1052004720,7100,7090,7100,7070,688
|
|
20241206,135100,1047123820,7080,7070,7090,7070,323
|
|
20241206,135000,1044837020,7080,7070,7080,7060,459
|
|
20241206,134900,1041589520,7090,7100,7100,7090,635
|
|
20241206,134800,1037086330,7100,7070,7130,7070,10254
|
|
20241206,134700,964336290,7070,7070,7090,7020,3619
|
|
20241206,134600,938731660,7070,7010,7070,7000,2182
|
|
20241206,134500,923408050,7010,6970,7020,6970,454
|
|
20241206,134400,920227780,6970,7060,7060,6970,3428
|
|
20241206,134300,896146720,7100,7100,7100,7100,342
|
|
20241206,134200,893718520,7100,7100,7100,7100,43
|
|
20241206,134100,893413220,7100,7050,7100,7050,1375
|
|
20241206,134000,883703660,7050,7060,7060,7010,157
|
|
20241206,133900,882600170,7060,7040,7110,7040,3031
|
|
20241206,133800,861105790,7040,7050,7080,7040,1984
|
|
20241206,133700,847105770,7050,7070,7150,7040,12356
|
|
20241206,133600,759367820,7070,7000,7070,7000,4397
|
|
20241206,133500,728494110,7000,6960,7000,6960,2904
|
|
20241206,133400,708237960,6960,6960,6970,6960,373
|
|
20241206,133300,705640890,6970,6960,6980,6920,2352
|
|
20241206,133200,689285260,6950,6910,6950,6910,1862
|
|
20241206,133100,676369850,6910,6890,6920,6890,2741
|
|
20241206,133000,657406240,6910,6910,6920,6910,799
|
|
20241206,132900,651883260,6900,6900,6900,6890,2471
|
|
20241206,132800,634834460,6890,6880,6890,6880,600
|
|
20241206,132700,630700510,6890,6860,6890,6860,646
|
|
20241206,132600,626250810,6860,6860,6860,6860,22
|
|
20241206,132500,626099890,6880,6880,6880,6880,0
|
|
20241206,132400,626099890,6880,6880,6880,6880,0
|
|
20241206,132300,626099890,6880,6880,6880,6880,555
|
|
20241206,132200,622281490,6850,6850,6850,6850,0
|
|
20241206,132100,622281490,6850,6850,6850,6850,10
|
|
20241206,132000,622212990,6890,6900,6900,6890,403
|
|
20241206,131900,619436290,6900,6880,6900,6880,892
|
|
20241206,131800,613289440,6830,6830,6830,6830,242
|
|
20241206,131700,611636580,6890,6890,6900,6890,245
|
|
20241206,131600,609947080,6900,6890,6900,6890,750
|
|
20241206,131500,604778200,6880,6870,6890,6810,1941
|
|
20241206,131400,591435100,6860,6820,6860,6820,1044
|
|
20241206,131300,584287110,6820,6820,6820,6820,1
|
|
20241206,131200,584280290,6810,6810,6810,6810,50
|
|
20241206,131100,583939790,6810,6810,6810,6810,121
|
|
20241206,131000,583115780,6810,6810,6810,6810,50
|
|
20241206,130900,582775280,6810,6810,6810,6810,14
|
|
20241206,130800,582679940,6810,6810,6810,6810,200
|
|
20241206,130700,581317940,6820,6820,6820,6820,0
|
|
20241206,130600,581317940,6820,6820,6820,6820,0
|
|
20241206,130500,581317940,6820,6790,6820,6770,120
|
|
20241206,130400,580502760,6800,6800,6800,6800,106
|
|
20241206,130300,579781960,6820,6820,6820,6820,0
|
|
20241206,130200,579781960,6820,6820,6820,6820,20
|
|
20241206,130100,579645560,6810,6810,6810,6810,0
|
|
20241206,130000,579645560,6810,6820,6820,6810,20
|
|
20241206,125900,579509260,6840,6840,6840,6840,0
|
|
20241206,125800,579509260,6840,6840,6840,6840,0
|
|
20241206,125700,579509260,6840,6840,6840,6800,1139
|
|
20241206,125600,571719730,6840,6810,6850,6810,1685
|
|
20241206,125500,560185380,6800,6870,6880,6800,4950
|
|
20241206,125400,526377700,6880,6870,6880,6870,1629
|
|
20241206,125300,515182130,6870,6870,6870,6870,100
|
|
20241206,125200,514495130,6880,6880,6880,6880,0
|
|
20241206,125100,514495130,6880,6820,6880,6820,2353
|
|
20241206,125000,498370220,6800,6780,6800,6760,1307
|
|
20241206,124900,489517600,6800,6800,6800,6800,100
|
|
20241206,124800,488837600,6780,6800,6800,6780,191
|
|
20241206,124700,487538820,6810,6810,6810,6810,1000
|
|
20241206,124600,480728820,6790,6800,6820,6790,457
|
|
20241206,124500,477615230,6800,6800,6800,6800,100
|
|
20241206,124400,476935230,6790,6790,6790,6790,21
|
|
20241206,124300,476792640,6800,6800,6800,6800,30
|
|
20241206,124200,476588640,6800,6800,6800,6790,48
|
|
20241206,124100,476262260,6800,6840,6840,6800,683
|
|
20241206,124000,471594540,6840,6840,6860,6840,1192
|
|
20241206,123900,463425040,6850,6800,6850,6800,2
|
|
20241206,123800,463411390,6860,6800,6860,6800,51
|
|
20241206,123700,463061590,6870,6860,6880,6840,383
|
|
20241206,123600,460433490,6870,6800,6870,6770,531
|
|
20241206,123500,456813450,6790,6760,6790,6760,1166
|
|
20241206,123400,448899400,6760,6760,6760,6760,0
|
|
20241206,123300,448899400,6760,6750,6760,6750,10
|
|
20241206,123200,448831820,6740,6740,6740,6740,2
|
|
20241206,123100,448818340,6740,6740,6740,6740,0
|
|
20241206,123000,448818340,6740,6740,6740,6740,1
|
|
20241206,122900,448811600,6710,6710,6710,6710,0
|
|
20241206,122800,448811600,6710,6710,6710,6710,50
|
|
20241206,122700,448476100,6710,6710,6710,6710,0
|
|
20241206,122600,448476100,6710,6710,6710,6710,26
|
|
20241206,122500,448301640,6710,6710,6710,6710,0
|
|
20241206,122400,448301640,6710,6710,6710,6710,0
|
|
20241206,122300,448301640,6710,6710,6710,6710,0
|
|
20241206,122200,448301640,6710,6710,6710,6710,1
|
|
20241206,122100,448294930,6710,6710,6710,6710,0
|
|
20241206,122000,448294930,6710,6720,6720,6710,200
|
|
20241206,121900,446951030,6710,6710,6710,6710,0
|
|
20241206,121800,446951030,6710,6750,6750,6710,900
|
|
20241206,121700,440897840,6760,6760,6760,6760,1
|
|
20241206,121600,440891080,6750,6750,6750,6750,0
|
|
20241206,121500,440891080,6750,6750,6750,6750,0
|
|
20241206,121400,440891080,6750,6750,6750,6750,0
|
|
20241206,121300,440891080,6750,6750,6750,6750,0
|
|
20241206,121200,440891080,6750,6750,6750,6750,0
|
|
20241206,121100,440891080,6750,6750,6750,6750,1
|
|
20241206,121000,440884330,6780,6720,6780,6720,593
|
|
20241206,120900,436872140,6680,6730,6730,6680,101
|
|
20241206,120800,436192460,6720,6720,6720,6720,7
|
|
20241206,120700,436145420,6700,6700,6700,6700,93
|
|
20241206,120600,435522320,6670,6670,6670,6670,0
|
|
20241206,120500,435522320,6670,6670,6670,6670,0
|
|
20241206,120400,435522320,6670,6670,6670,6670,0
|
|
20241206,120300,435522320,6670,6720,6720,6670,121
|
|
20241206,120200,434709250,6720,6680,6720,6680,150
|
|
20241206,120100,433704050,6680,6700,6700,6680,3
|
|
20241206,120000,433683970,6700,6700,6700,6700,10
|
|
20241206,115900,433616970,6700,6700,6700,6700,0
|
|
20241206,115800,433616970,6700,6700,6700,6700,0
|
|
20241206,115700,433616970,6700,6700,6700,6700,0
|
|
20241206,115600,433616970,6700,6700,6700,6700,400
|
|
20241206,115500,430936970,6700,6700,6700,6700,0
|
|
20241206,115400,430936970,6700,6700,6700,6700,0
|
|
20241206,115300,430936970,6700,6700,6700,6700,40
|
|
20241206,115200,430668970,6700,6700,6700,6700,13
|
|
20241206,115100,430581870,6750,6750,6750,6750,0
|
|
20241206,115000,430581870,6750,6750,6750,6750,4
|
|
20241206,114900,430554870,6700,6700,6700,6700,0
|
|
20241206,114800,430554870,6700,6700,6700,6700,0
|
|
20241206,114700,430554870,6700,6700,6700,6700,0
|
|
20241206,114600,430554870,6700,6700,6700,6700,1
|
|
20241206,114500,430548170,6750,6740,6750,6700,318
|
|
20241206,114400,428409020,6720,6720,6720,6720,0
|
|
20241206,114300,428409020,6720,6720,6720,6720,0
|
|
20241206,114200,428409020,6720,6750,6750,6720,18
|
|
20241206,114100,428287580,6740,6740,6740,6740,1
|
|
20241206,114000,428280840,6720,6720,6720,6720,184
|
|
20241206,113900,427044360,6720,6730,6730,6720,197
|
|
20241206,113800,425718560,6730,6730,6770,6730,106
|
|
20241206,113700,425005100,6730,6730,6730,6730,0
|
|
20241206,113600,425005100,6730,6780,6780,6730,103
|
|
20241206,113500,424306810,6730,6730,6780,6720,124
|
|
20241206,113400,423472850,6790,6760,6790,6760,1149
|
|
20241206,113300,415693260,6760,6760,6760,6760,2
|
|
20241206,113200,415679740,6760,6740,6760,6740,12
|
|
20241206,113100,415598640,6750,6740,6750,6740,152
|
|
20241206,113000,414573370,6730,6730,6730,6730,0
|
|
20241206,112900,414573370,6730,6730,6730,6730,13
|
|
20241206,112800,414485880,6740,6740,6740,6740,5
|
|
20241206,112700,414452180,6730,6730,6740,6730,316
|
|
20241206,112600,412325450,6730,6730,6730,6730,0
|
|
20241206,112500,412325450,6730,6730,6730,6730,10
|
|
20241206,112400,412258150,6700,6700,6700,6700,0
|
|
20241206,112300,412258150,6700,6700,6700,6700,0
|
|
20241206,112200,412258150,6700,6700,6700,6700,0
|
|
20241206,112100,412258150,6700,6750,6770,6700,1091
|
|
20241206,112000,404945620,6720,6650,6720,6630,749
|
|
20241206,111900,399935460,6660,6640,6660,6640,591
|
|
20241206,111800,396007480,6640,6640,6640,6640,0
|
|
20241206,111700,396007480,6640,6640,6640,6640,0
|
|
20241206,111600,396007480,6640,6640,6640,6640,0
|
|
20241206,111500,396007480,6640,6640,6640,6640,200
|
|
20241206,111400,394679480,6640,6600,6640,6590,506
|
|
20241206,111300,391326250,6610,6580,6610,6580,1053
|
|
20241206,111200,384375290,6570,6570,6570,6570,25
|
|
20241206,111100,384211040,6530,6530,6530,6530,0
|
|
20241206,111000,384211040,6530,6530,6530,6530,0
|
|
20241206,110900,384211040,6530,6530,6530,6530,0
|
|
20241206,110800,384211040,6530,6530,6530,6530,0
|
|
20241206,110700,384211040,6530,6530,6530,6530,4
|
|
20241206,110600,384184920,6570,6550,6570,6550,2051
|
|
20241206,110500,370750770,6550,6550,6550,6550,0
|
|
20241206,110400,370750770,6550,6550,6550,6550,1
|
|
20241206,110300,370744220,6540,6540,6540,6540,0
|
|
20241206,110200,370744220,6540,6530,6540,6530,82
|
|
20241206,110100,370208010,6540,6540,6540,6540,0
|
|
20241206,110000,370208010,6540,6510,6540,6510,61
|
|
20241206,105900,369810870,6550,6550,6550,6550,0
|
|
20241206,105800,369810870,6550,6550,6550,6550,0
|
|
20241206,105700,369810870,6550,6510,6550,6510,6
|
|
20241206,105600,369771770,6500,6510,6540,6500,38
|
|
20241206,105500,369524010,6510,6500,6510,6500,649
|
|
20241206,105400,365305500,6500,6520,6520,6500,3367
|
|
20241206,105300,343403390,6510,6520,6540,6510,2092
|
|
20241206,105200,329777880,6530,6540,6540,6530,353
|
|
20241206,105100,327472600,6540,6540,6540,6540,0
|
|
20241206,105000,327472600,6540,6540,6540,6540,0
|
|
20241206,104900,327472600,6540,6540,6540,6540,127
|
|
20241206,104800,326642020,6540,6560,6590,6540,531
|
|
20241206,104700,323162990,6560,6560,6560,6560,0
|
|
20241206,104600,323162990,6560,6560,6560,6560,151
|
|
20241206,104500,322172430,6560,6560,6560,6560,67
|
|
20241206,104400,321732910,6560,6560,6560,6560,0
|
|
20241206,104300,321732910,6560,6560,6560,6560,210
|
|
20241206,104200,320355310,6560,6570,6570,6560,72
|
|
20241206,104100,319882370,6570,6570,6570,6570,158
|
|
20241206,104000,318844310,6570,6580,6580,6570,89
|
|
20241206,103900,318258920,6600,6600,6600,6600,1
|
|
20241206,103800,318252320,6600,6580,6600,6580,2
|
|
20241206,103700,318239140,6560,6560,6560,6560,0
|
|
20241206,103600,318239140,6560,6560,6560,6560,0
|
|
20241206,103500,318239140,6560,6560,6560,6560,0
|
|
20241206,103400,318239140,6560,6560,6560,6560,0
|
|
20241206,103300,318239140,6560,6560,6560,6560,48
|
|
20241206,103200,317924260,6560,6580,6580,6560,319
|
|
20241206,103100,315829580,6570,6570,6570,6570,0
|
|
20241206,103000,315829580,6570,6570,6570,6570,0
|
|
20241206,102900,315829580,6570,6570,6570,6570,344
|
|
20241206,102800,313569500,6600,6600,6600,6600,6
|
|
20241206,102700,313529900,6600,6600,6600,6600,1401
|
|
20241206,102600,304283300,6600,6600,6600,6600,0
|
|
20241206,102500,304283300,6600,6590,6600,6590,61
|
|
20241206,102400,303881200,6590,6570,6590,6570,579
|
|
20241206,102300,300069500,6570,6550,6570,6550,205
|
|
20241206,102200,298726650,6570,6570,6570,6570,11
|
|
20241206,102100,298654380,6570,6570,6570,6570,50
|
|
20241206,102000,298325880,6570,6570,6570,6570,74
|
|
20241206,101900,297839700,6540,6540,6540,6540,0
|
|
20241206,101800,297839700,6540,6540,6540,6540,24
|
|
20241206,101700,297682740,6550,6550,6550,6550,126
|
|
20241206,101600,296857440,6570,6570,6570,6570,0
|
|
20241206,101500,296857440,6570,6570,6570,6570,0
|
|
20241206,101400,296857440,6570,6560,6570,6560,16
|
|
20241206,101300,296752380,6560,6560,6580,6560,157
|
|
20241206,101200,295722370,6560,6560,6560,6560,102
|
|
20241206,101100,295053250,6550,6560,6560,6550,128
|
|
20241206,101000,294213850,6560,6550,6560,6550,570
|
|
20241206,100900,290479350,6550,6550,6550,6550,14
|
|
20241206,100800,290387650,6560,6560,6560,6560,0
|
|
20241206,100700,290387650,6560,6560,6560,6560,0
|
|
20241206,100600,290387650,6560,6560,6560,6560,1
|
|
20241206,100500,290381090,6520,6520,6520,6520,500
|
|
20241206,100400,287121090,6520,6560,6560,6520,21
|
|
20241206,100300,286983370,6560,6520,6560,6520,359
|
|
20241206,100200,284628580,6510,6520,6520,6510,3251
|
|
20241206,100100,263464470,6510,6540,6560,6510,2740
|
|
20241206,100000,245586660,6550,6560,6560,6550,831
|
|
20241206,095900,240139830,6560,6550,6560,6550,982
|
|
20241206,095800,233707720,6560,6600,6600,6560,744
|
|
20241206,095700,228818140,6590,6600,6600,6590,101
|
|
20241206,095600,228152540,6600,6600,6600,6600,39
|
|
20241206,095500,227895140,6600,6570,6600,6570,127
|
|
20241206,095400,227057810,6600,6600,6600,6600,0
|
|
20241206,095300,227057810,6600,6590,6600,6590,2
|
|
20241206,095200,227044620,6570,6570,6570,6570,0
|
|
20241206,095100,227044620,6570,6560,6600,6560,365
|
|
20241206,095000,224649870,6560,6630,6630,6560,375
|
|
20241206,094900,222185540,6630,6620,6630,6620,242
|
|
20241206,094800,220583080,6620,6580,6620,6580,437
|
|
20241206,094700,217703230,6570,6570,6570,6570,227
|
|
20241206,094600,216211840,6570,6560,6570,6560,300
|
|
20241206,094500,214241770,6560,6560,6560,6560,1
|
|
20241206,094400,214235210,6560,6530,6560,6530,260
|
|
20241206,094300,212537380,6560,6560,6560,6560,2
|
|
20241206,094200,212524260,6560,6560,6560,6560,5
|
|
20241206,094100,212491460,6560,6530,6560,6510,2892
|
|
20241206,094000,193638840,6560,6560,6560,6560,13
|
|
20241206,093900,193553560,6560,6570,6570,6560,85
|
|
20241206,093800,192995950,6520,6530,6530,6520,502
|
|
20241206,093700,189718890,6570,6570,6570,6570,51
|
|
20241206,093600,189383820,6580,6570,6580,6530,1822
|
|
20241206,093500,177470460,6550,6550,6550,6550,108
|
|
20241206,093400,176763060,6540,6560,6560,6540,1646
|
|
20241206,093300,165978170,6590,6590,6590,6570,715
|
|
20241206,093200,161278810,6580,6580,6610,6580,410
|
|
20241206,093100,158574450,6580,6590,6590,6580,168
|
|
20241206,093000,157467690,6580,6620,6620,6580,1343
|
|
20241206,092900,148592420,6620,6620,6620,6620,18
|
|
20241206,092800,148473260,6620,6610,6620,6610,63
|
|
20241206,092700,148056820,6610,6580,6610,6580,87
|
|
20241206,092600,147483320,6590,6590,6590,6590,4
|
|
20241206,092500,147456960,6590,6660,6660,6590,2336
|
|
20241206,092400,132049810,6610,6610,6610,6600,1275
|
|
20241206,092300,123622150,6660,6610,6660,6610,45
|
|
20241206,092200,123324470,6610,6610,6610,6610,400
|
|
20241206,092100,120680470,6610,6660,6660,6610,179
|
|
20241206,092000,119496380,6630,6630,6630,6630,0
|
|
20241206,091900,119496380,6630,6630,6630,6630,0
|
|
20241206,091800,119496380,6630,6700,6700,6600,3605
|
|
20241206,091700,95509220,6730,6700,6730,6690,1244
|
|
20241206,091600,87181550,6700,6700,6700,6700,10
|
|
20241206,091500,87114550,6680,6680,6680,6680,0
|
|
20241206,091400,87114550,6680,6680,6680,6680,0
|
|
20241206,091300,87114550,6680,6670,6680,6660,541
|
|
20241206,091200,83507430,6670,6680,6680,6670,719
|
|
20241206,091100,78707080,6690,6700,6700,6690,91
|
|
20241206,091000,78098280,6700,6660,6700,6660,323
|
|
20241206,090900,75946700,6660,6700,6700,6660,573
|
|
20241206,090800,72124480,6700,6700,6700,6700,141
|
|
20241206,090700,71179780,6750,6700,6750,6700,12
|
|
20241206,090600,71099330,6700,6740,6740,6700,190
|
|
20241206,090500,69826120,6730,6740,6740,6730,200
|
|
20241206,090400,68480050,6730,6730,6730,6720,1282
|
|
20241206,090300,59862190,6730,6730,6730,6730,601
|
|
20241206,090200,55817460,6730,6740,6740,6730,1985
|
|
20241206,090100,42438570,6740,6740,6740,6700,3737
|
|
20241206,090000,17313340,6780,6720,6780,6720,2272
|