635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,193200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,193100,9987198290,6960,6960,6960,6960,0
|
|
20241209,193000,9987198290,6960,6960,6960,6960,0
|
|
20241209,192900,9987198290,6960,6960,6960,6960,0
|
|
20241209,192800,9987198290,6960,6960,6960,6960,0
|
|
20241209,192700,9987198290,6960,6960,6960,6960,0
|
|
20241209,192600,9987198290,6960,6960,6960,6960,0
|
|
20241209,192500,9987198290,6960,6960,6960,6960,0
|
|
20241209,192400,9987198290,6960,6960,6960,6960,0
|
|
20241209,192300,9987198290,6960,6960,6960,6960,0
|
|
20241209,192200,9987198290,6960,6960,6960,6960,0
|
|
20241209,192100,9987198290,6960,6960,6960,6960,0
|
|
20241209,192000,9987198290,6960,6960,6960,6960,0
|
|
20241209,191900,9987198290,6960,6960,6960,6960,0
|
|
20241209,191800,9987198290,6960,6960,6960,6960,0
|
|
20241209,191700,9987198290,6960,6960,6960,6960,0
|
|
20241209,191600,9987198290,6960,6960,6960,6960,0
|
|
20241209,191500,9987198290,6960,6960,6960,6960,0
|
|
20241209,191400,9987198290,6960,6960,6960,6960,0
|
|
20241209,191300,9987198290,6960,6960,6960,6960,0
|
|
20241209,191200,9987198290,6960,6960,6960,6960,0
|
|
20241209,191100,9987198290,6960,6960,6960,6960,0
|
|
20241209,191000,9987198290,6960,6960,6960,6960,0
|
|
20241209,190900,9987198290,6960,6960,6960,6960,0
|
|
20241209,190800,9987198290,6960,6960,6960,6960,0
|
|
20241209,190700,9987198290,6960,6960,6960,6960,0
|
|
20241209,190600,9987198290,6960,6960,6960,6960,0
|
|
20241209,190500,9987198290,6960,6960,6960,6960,0
|
|
20241209,190400,9987198290,6960,6960,6960,6960,0
|
|
20241209,190300,9987198290,6960,6960,6960,6960,0
|
|
20241209,190200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,190100,9987198290,6960,6960,6960,6960,0
|
|
20241209,190000,9987198290,6960,6960,6960,6960,0
|
|
20241209,185900,9987198290,6960,6960,6960,6960,0
|
|
20241209,185800,9987198290,6960,6960,6960,6960,0
|
|
20241209,185700,9987198290,6960,6960,6960,6960,0
|
|
20241209,185600,9987198290,6960,6960,6960,6960,0
|
|
20241209,185500,9987198290,6960,6960,6960,6960,0
|
|
20241209,185400,9987198290,6960,6960,6960,6960,0
|
|
20241209,185300,9987198290,6960,6960,6960,6960,0
|
|
20241209,185200,9987198290,6960,6960,6960,6960,0
|
|
20241209,185100,9987198290,6960,6960,6960,6960,0
|
|
20241209,185000,9987198290,6960,6960,6960,6960,0
|
|
20241209,184900,9987198290,6960,6960,6960,6960,0
|
|
20241209,184800,9987198290,6960,6960,6960,6960,0
|
|
20241209,184700,9987198290,6960,6960,6960,6960,0
|
|
20241209,184600,9987198290,6960,6960,6960,6960,0
|
|
20241209,184500,9987198290,6960,6960,6960,6960,0
|
|
20241209,184400,9987198290,6960,6960,6960,6960,0
|
|
20241209,184300,9987198290,6960,6960,6960,6960,0
|
|
20241209,184200,9987198290,6960,6960,6960,6960,0
|
|
20241209,184100,9987198290,6960,6960,6960,6960,0
|
|
20241209,184000,9987198290,6960,6960,6960,6960,0
|
|
20241209,183900,9987198290,6960,6960,6960,6960,0
|
|
20241209,183800,9987198290,6960,6960,6960,6960,0
|
|
20241209,183700,9987198290,6960,6960,6960,6960,0
|
|
20241209,183600,9987198290,6960,6960,6960,6960,0
|
|
20241209,183500,9987198290,6960,6960,6960,6960,0
|
|
20241209,183400,9987198290,6960,6960,6960,6960,0
|
|
20241209,183300,9987198290,6960,6960,6960,6960,0
|
|
20241209,183200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,183100,9987198290,6960,6960,6960,6960,0
|
|
20241209,183000,9987198290,6960,6960,6960,6960,0
|
|
20241209,182900,9987198290,6960,6960,6960,6960,0
|
|
20241209,182800,9987198290,6960,6960,6960,6960,0
|
|
20241209,182700,9987198290,6960,6960,6960,6960,0
|
|
20241209,182600,9987198290,6960,6960,6960,6960,0
|
|
20241209,182500,9987198290,6960,6960,6960,6960,0
|
|
20241209,182400,9987198290,6960,6960,6960,6960,0
|
|
20241209,182300,9987198290,6960,6960,6960,6960,0
|
|
20241209,182200,9987198290,6960,6960,6960,6960,0
|
|
20241209,182100,9987198290,6960,6960,6960,6960,0
|
|
20241209,182000,9987198290,6960,6960,6960,6960,0
|
|
20241209,181900,9987198290,6960,6960,6960,6960,0
|
|
20241209,181800,9987198290,6960,6960,6960,6960,0
|
|
20241209,181700,9987198290,6960,6960,6960,6960,0
|
|
20241209,181600,9987198290,6960,6960,6960,6960,0
|
|
20241209,181500,9987198290,6960,6960,6960,6960,0
|
|
20241209,181400,9987198290,6960,6960,6960,6960,0
|
|
20241209,181300,9987198290,6960,6960,6960,6960,0
|
|
20241209,181200,9987198290,6960,6960,6960,6960,0
|
|
20241209,181100,9987198290,6960,6960,6960,6960,0
|
|
20241209,181000,9987198290,6960,6960,6960,6960,0
|
|
20241209,180900,9987198290,6960,6960,6960,6960,0
|
|
20241209,180800,9987198290,6960,6960,6960,6960,0
|
|
20241209,180700,9987198290,6960,6960,6960,6960,0
|
|
20241209,180600,9987198290,6960,6960,6960,6960,0
|
|
20241209,180500,9987198290,6960,6960,6960,6960,0
|
|
20241209,180400,9987198290,6960,6960,6960,6960,0
|
|
20241209,180300,9987198290,6960,6960,6960,6960,0
|
|
20241209,180200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,180100,9987198290,6960,6960,6960,6960,0
|
|
20241209,180000,9987198290,6960,6960,6960,6960,0
|
|
20241209,175900,9987198290,6960,6960,6960,6960,0
|
|
20241209,175800,9987198290,6960,6960,6960,6960,0
|
|
20241209,175700,9987198290,6960,6960,6960,6960,0
|
|
20241209,175600,9987198290,6960,6960,6960,6960,0
|
|
20241209,175500,9987198290,6960,6960,6960,6960,0
|
|
20241209,175400,9987198290,6960,6960,6960,6960,0
|
|
20241209,175300,9987198290,6960,6960,6960,6960,0
|
|
20241209,175200,9987198290,6960,6960,6960,6960,0
|
|
20241209,175100,9987198290,6960,6960,6960,6960,0
|
|
20241209,175000,9987198290,6960,6960,6960,6960,0
|
|
20241209,174900,9987198290,6960,6960,6960,6960,0
|
|
20241209,174800,9987198290,6960,6960,6960,6960,0
|
|
20241209,174700,9987198290,6960,6960,6960,6960,0
|
|
20241209,174600,9987198290,6960,6960,6960,6960,0
|
|
20241209,174500,9987198290,6960,6960,6960,6960,0
|
|
20241209,174400,9987198290,6960,6960,6960,6960,0
|
|
20241209,174300,9987198290,6960,6960,6960,6960,0
|
|
20241209,174200,9987198290,6960,6960,6960,6960,0
|
|
20241209,174100,9987198290,6960,6960,6960,6960,0
|
|
20241209,174000,9987198290,6960,6960,6960,6960,0
|
|
20241209,173900,9987198290,6960,6960,6960,6960,0
|
|
20241209,173800,9987198290,6960,6960,6960,6960,0
|
|
20241209,173700,9987198290,6960,6960,6960,6960,0
|
|
20241209,173600,9987198290,6960,6960,6960,6960,0
|
|
20241209,173500,9987198290,6960,6960,6960,6960,0
|
|
20241209,173400,9987198290,6960,6960,6960,6960,0
|
|
20241209,173300,9987198290,6960,6960,6960,6960,0
|
|
20241209,173200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,173100,9987198290,6960,6960,6960,6960,0
|
|
20241209,173000,9987198290,6960,6960,6960,6960,0
|
|
20241209,172900,9987198290,6960,6960,6960,6960,0
|
|
20241209,172800,9987198290,6960,6960,6960,6960,0
|
|
20241209,172700,9987198290,6960,6960,6960,6960,0
|
|
20241209,172600,9987198290,6960,6960,6960,6960,0
|
|
20241209,172500,9987198290,6960,6960,6960,6960,0
|
|
20241209,172400,9987198290,6960,6960,6960,6960,0
|
|
20241209,172300,9987198290,6960,6960,6960,6960,0
|
|
20241209,172200,9987198290,6960,6960,6960,6960,0
|
|
20241209,172100,9987198290,6960,6960,6960,6960,0
|
|
20241209,172000,9987198290,6960,6960,6960,6960,0
|
|
20241209,171900,9987198290,6960,6960,6960,6960,0
|
|
20241209,171800,9987198290,6960,6960,6960,6960,0
|
|
20241209,171700,9987198290,6960,6960,6960,6960,0
|
|
20241209,171600,9987198290,6960,6960,6960,6960,0
|
|
20241209,171500,9987198290,6960,6960,6960,6960,0
|
|
20241209,171400,9987198290,6960,6960,6960,6960,0
|
|
20241209,171300,9987198290,6960,6960,6960,6960,0
|
|
20241209,171200,9987198290,6960,6960,6960,6960,0
|
|
20241209,171100,9987198290,6960,6960,6960,6960,0
|
|
20241209,171000,9987198290,6960,6960,6960,6960,0
|
|
20241209,170900,9987198290,6960,6960,6960,6960,0
|
|
20241209,170800,9987198290,6960,6960,6960,6960,0
|
|
20241209,170700,9987198290,6960,6960,6960,6960,0
|
|
20241209,170600,9987198290,6960,6960,6960,6960,0
|
|
20241209,170500,9987198290,6960,6960,6960,6960,0
|
|
20241209,170400,9987198290,6960,6960,6960,6960,0
|
|
20241209,170300,9987198290,6960,6960,6960,6960,0
|
|
20241209,170200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,170100,9987198290,6960,6960,6960,6960,0
|
|
20241209,170000,9987198290,6960,6960,6960,6960,0
|
|
20241209,165900,9987198290,6960,6960,6960,6960,0
|
|
20241209,165800,9987198290,6960,6960,6960,6960,0
|
|
20241209,165700,9987198290,6960,6960,6960,6960,0
|
|
20241209,165600,9987198290,6960,6960,6960,6960,0
|
|
20241209,165500,9987198290,6960,6960,6960,6960,0
|
|
20241209,165400,9987198290,6960,6960,6960,6960,0
|
|
20241209,165300,9987198290,6960,6960,6960,6960,0
|
|
20241209,165200,9987198290,6960,6960,6960,6960,0
|
|
20241209,165100,9987198290,6960,6960,6960,6960,0
|
|
20241209,165000,9987198290,6960,6960,6960,6960,0
|
|
20241209,164900,9987198290,6960,6960,6960,6960,0
|
|
20241209,164800,9987198290,6960,6960,6960,6960,0
|
|
20241209,164700,9987198290,6960,6960,6960,6960,0
|
|
20241209,164600,9987198290,6960,6960,6960,6960,0
|
|
20241209,164500,9987198290,6960,6960,6960,6960,0
|
|
20241209,164400,9987198290,6960,6960,6960,6960,0
|
|
20241209,164300,9987198290,6960,6960,6960,6960,0
|
|
20241209,164200,9987198290,6960,6960,6960,6960,0
|
|
20241209,164100,9987198290,6960,6960,6960,6960,0
|
|
20241209,164000,9987198290,6960,6960,6960,6960,0
|
|
20241209,163900,9987198290,6960,6960,6960,6960,0
|
|
20241209,163800,9987198290,6960,6960,6960,6960,0
|
|
20241209,163700,9987198290,6960,6960,6960,6960,0
|
|
20241209,163600,9987198290,6960,6960,6960,6960,0
|
|
20241209,163500,9987198290,6960,6960,6960,6960,0
|
|
20241209,163400,9987198290,6960,6960,6960,6960,0
|
|
20241209,163300,9987198290,6960,6960,6960,6960,0
|
|
20241209,163200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,163100,9987198290,6960,6960,6960,6960,0
|
|
20241209,163000,9987198290,6960,6960,6960,6960,0
|
|
20241209,162900,9987198290,6960,6960,6960,6960,0
|
|
20241209,162800,9987198290,6960,6960,6960,6960,0
|
|
20241209,162700,9987198290,6960,6960,6960,6960,0
|
|
20241209,162600,9987198290,6960,6960,6960,6960,0
|
|
20241209,162500,9987198290,6960,6960,6960,6960,0
|
|
20241209,162400,9987198290,6960,6960,6960,6960,0
|
|
20241209,162300,9987198290,6960,6960,6960,6960,0
|
|
20241209,162200,9987198290,6960,6960,6960,6960,0
|
|
20241209,162100,9987198290,6960,6960,6960,6960,0
|
|
20241209,162000,9987198290,6960,6960,6960,6960,0
|
|
20241209,161900,9987198290,6960,6960,6960,6960,0
|
|
20241209,161800,9987198290,6960,6960,6960,6960,0
|
|
20241209,161700,9987198290,6960,6960,6960,6960,0
|
|
20241209,161600,9987198290,6960,6960,6960,6960,0
|
|
20241209,161500,9987198290,6960,6960,6960,6960,0
|
|
20241209,161400,9987198290,6960,6960,6960,6960,0
|
|
20241209,161300,9987198290,6960,6960,6960,6960,0
|
|
20241209,161200,9987198290,6960,6960,6960,6960,0
|
|
20241209,161100,9987198290,6960,6960,6960,6960,0
|
|
20241209,161000,9987198290,6960,6960,6960,6960,0
|
|
20241209,160900,9987198290,6960,6960,6960,6960,0
|
|
20241209,160800,9987198290,6960,6960,6960,6960,0
|
|
20241209,160700,9987198290,6960,6960,6960,6960,0
|
|
20241209,160600,9987198290,6960,6960,6960,6960,0
|
|
20241209,160500,9987198290,6960,6960,6960,6960,0
|
|
20241209,160400,9987198290,6960,6960,6960,6960,0
|
|
20241209,160300,9987198290,6960,6960,6960,6960,0
|
|
20241209,160200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,160100,9987198290,6960,6960,6960,6960,0
|
|
20241209,160000,9987198290,6960,6960,6960,6960,0
|
|
20241209,155900,9987198290,6960,6960,6960,6960,0
|
|
20241209,155800,9987198290,6960,6960,6960,6960,0
|
|
20241209,155700,9987198290,6960,6960,6960,6960,0
|
|
20241209,155600,9987198290,6960,6960,6960,6960,0
|
|
20241209,155500,9987198290,6960,6960,6960,6960,0
|
|
20241209,155400,9987198290,6960,6960,6960,6960,0
|
|
20241209,155300,9987198290,6960,6960,6960,6960,0
|
|
20241209,155200,9987198290,6960,6960,6960,6960,0
|
|
20241209,155100,9987198290,6960,6960,6960,6960,0
|
|
20241209,155000,9987198290,6960,6960,6960,6960,0
|
|
20241209,154900,9987198290,6960,6960,6960,6960,0
|
|
20241209,154800,9987198290,6960,6960,6960,6960,0
|
|
20241209,154700,9987198290,6960,6960,6960,6960,0
|
|
20241209,154600,9987198290,6960,6960,6960,6960,0
|
|
20241209,154500,9987198290,6960,6960,6960,6960,0
|
|
20241209,154400,9987198290,6960,6960,6960,6960,0
|
|
20241209,154300,9987198290,6960,6960,6960,6960,0
|
|
20241209,154200,9987198290,6960,6960,6960,6960,0
|
|
20241209,154100,9987198290,6960,6960,6960,6960,0
|
|
20241209,154000,9987198290,6960,6960,6960,6960,0
|
|
20241209,153900,9987198290,6960,6960,6960,6960,0
|
|
20241209,153800,9987198290,6960,6960,6960,6960,0
|
|
20241209,153700,9987198290,6960,6960,6960,6960,0
|
|
20241209,153600,9987198290,6960,6960,6960,6960,0
|
|
20241209,153500,9987198290,6960,6960,6960,6960,0
|
|
20241209,153400,9987198290,6960,6960,6960,6960,0
|
|
20241209,153300,9987198290,6960,6960,6960,6960,0
|
|
20241209,153200,9987198290,6960,6960,6960,6960,7655
|
|
20241209,153100,9987198290,6960,6960,6960,6960,0
|
|
20241209,153000,9987198290,6960,6960,6960,6960,7655
|
|
20241209,152900,9933919490,6820,6820,6820,6820,0
|
|
20241209,152800,9933919490,6820,6820,6820,6820,0
|
|
20241209,152700,9933919490,6820,6820,6820,6820,0
|
|
20241209,152600,9933919490,6820,6820,6820,6820,0
|
|
20241209,152500,9933919490,6820,6820,6820,6820,0
|
|
20241209,152400,9933919490,6820,6820,6820,6820,0
|
|
20241209,152300,9933919490,6820,6820,6820,6820,0
|
|
20241209,152200,9933919490,6820,6820,6820,6820,0
|
|
20241209,152100,9933919490,6820,6820,6820,6820,0
|
|
20241209,152000,9933919490,6820,6820,6820,6820,0
|
|
20241209,151900,9933919490,6820,6850,6870,6820,68
|
|
20241209,151800,9933454630,6850,6850,6870,6850,213
|
|
20241209,151700,9931994750,6850,6820,6850,6820,2296
|
|
20241209,151600,9916331150,6820,6810,6820,6800,301
|
|
20241209,151500,9914283740,6800,6780,6850,6780,532
|
|
20241209,151400,9910656500,6780,6810,6810,6780,613
|
|
20241209,151300,9906496320,6810,6860,6860,6810,2670
|
|
20241209,151200,9888221240,6860,6790,6860,6790,1684
|
|
20241209,151100,9876702490,6790,6780,6790,6770,400
|
|
20241209,151000,9873989470,6780,6760,6780,6760,440
|
|
20241209,150900,9871010400,6760,6750,6760,6750,233
|
|
20241209,150800,9869435330,6750,6740,6760,6740,1197
|
|
20241209,150700,9861362080,6740,6730,6740,6730,240
|
|
20241209,150600,9859746830,6730,6750,6760,6730,1382
|
|
20241209,150500,9850432470,6740,6740,6740,6740,225
|
|
20241209,150400,9848915970,6740,6760,6760,6740,156
|
|
20241209,150300,9847863700,6770,6770,6770,6770,0
|
|
20241209,150200,9847863700,6770,6770,6770,6740,176
|
|
20241209,150100,9846674240,6760,6740,6760,6730,3526
|
|
20241209,150000,9822846070,6760,6730,6760,6730,1898
|
|
20241209,145900,9810058510,6740,6760,6760,6730,1327
|
|
20241209,145800,9801115860,6760,6770,6780,6750,1371
|
|
20241209,145700,9791853390,6770,6750,6780,6750,1091
|
|
20241209,145600,9784472150,6740,6780,6780,6730,11182
|
|
20241209,145500,9708965670,6790,6800,6800,6790,240
|
|
20241209,145400,9707334260,6790,6810,6810,6790,3277
|
|
20241209,145300,9685049980,6810,6810,6840,6800,175
|
|
20241209,145200,9683858120,6850,6810,6850,6810,841
|
|
20241209,145100,9678127120,6790,6810,6810,6790,256
|
|
20241209,145000,9676385840,6780,6780,6780,6780,47
|
|
20241209,144900,9676067180,6800,6790,6820,6780,1314
|
|
20241209,144800,9667148960,6790,6820,6820,6790,403
|
|
20241209,144700,9664410420,6800,6800,6820,6790,754
|
|
20241209,144600,9659283720,6790,6810,6820,6780,4147
|
|
20241209,144500,9631112790,6810,6830,6830,6810,2677
|
|
20241209,144400,9612855540,6830,6900,6900,6830,1133
|
|
20241209,144300,9605112540,6890,6850,6890,6850,112
|
|
20241209,144200,9604341380,6900,6850,6900,6840,520
|
|
20241209,144100,9600757060,6900,6830,6900,6830,469
|
|
20241209,144000,9597543230,6830,6820,6830,6810,1791
|
|
20241209,143900,9585325210,6820,6850,6880,6810,1874
|
|
20241209,143800,9572547460,6860,6820,6910,6800,3844
|
|
20241209,143700,9546362210,6830,6940,6940,6820,8757
|
|
20241209,143600,9486292940,6900,6940,6940,6900,624
|
|
20241209,143500,9481980990,6920,6930,6940,6920,1006
|
|
20241209,143400,9474999980,6930,6900,6940,6900,123
|
|
20241209,143300,9474150940,6930,6900,6930,6900,200
|
|
20241209,143200,9472767940,6940,6900,6940,6900,104
|
|
20241209,143100,9472050300,6940,6940,6940,6900,1242
|
|
20241209,143000,9463472050,6940,6940,6940,6940,358
|
|
20241209,142900,9460987530,6900,6930,6940,6900,659
|
|
20241209,142800,9456423700,6940,6930,6940,6910,1036
|
|
20241209,142700,9449243400,6930,6930,6930,6900,1677
|
|
20241209,142600,9437671980,6900,6940,6940,6900,1179
|
|
20241209,142500,9429532530,6940,6940,6940,6940,194
|
|
20241209,142400,9428186170,6940,6910,6940,6900,725
|
|
20241209,142300,9423168330,6910,6910,6910,6910,37
|
|
20241209,142200,9422912660,6950,6910,6950,6910,1023
|
|
20241209,142100,9415842930,6910,6930,6930,6910,2850
|
|
20241209,142000,9396144010,6930,6950,6950,6930,1214
|
|
20241209,141900,9387710030,6950,6980,6980,6950,1234
|
|
20241209,141800,9379098360,6960,6960,6990,6960,802
|
|
20241209,141700,9373514550,6960,6950,6960,6950,836
|
|
20241209,141600,9367700310,6950,6960,6960,6950,352
|
|
20241209,141500,9365253900,6960,6950,6960,6950,269
|
|
20241209,141400,9363383360,6950,6950,6960,6950,500
|
|
20241209,141300,9359906200,6950,6910,6960,6910,1275
|
|
20241209,141200,9351060330,6910,6930,6930,6910,3287
|
|
20241209,141100,9328333470,6930,6930,6940,6930,431
|
|
20241209,141000,9325342950,6940,6940,6940,6940,37
|
|
20241209,140900,9325086170,6940,6940,6940,6920,204
|
|
20241209,140800,9323671530,6920,6920,6920,6920,630
|
|
20241209,140700,9319311930,6920,6950,6950,6920,1246
|
|
20241209,140600,9310684700,6950,6930,6950,6930,573
|
|
20241209,140500,9306708730,6940,6960,6990,6920,1171
|
|
20241209,140400,9298581890,6930,6960,6970,6930,3046
|
|
20241209,140300,9277448470,6970,6950,6970,6930,3047
|
|
20241209,140200,9256300400,6950,7010,7010,6950,10026
|
|
20241209,140100,9186273160,7000,7060,7060,7000,2542
|
|
20241209,140000,9168429770,7080,7080,7080,7050,418
|
|
20241209,135900,9165470360,7040,7040,7040,7040,250
|
|
20241209,135800,9163710360,7040,7080,7080,7040,53
|
|
20241209,135700,9163335190,7100,7100,7100,7100,10
|
|
20241209,135600,9163264190,7100,7100,7100,7100,102
|
|
20241209,135500,9162539990,7100,7050,7100,7050,851
|
|
20241209,135400,9156510270,7070,7070,7070,7070,709
|
|
20241209,135300,9151497640,7070,7070,7070,7030,109
|
|
20241209,135200,9150727050,7040,7060,7060,7040,1003
|
|
20241209,135100,9143663070,7060,7020,7080,7020,360
|
|
20241209,135000,9141119800,7020,7050,7050,7010,53
|
|
20241209,134900,9140746320,7010,7050,7050,7010,85
|
|
20241209,134800,9140149830,7020,7010,7040,7000,4429
|
|
20241209,134700,9109118310,7010,7050,7050,7010,4937
|
|
20241209,134600,9074444060,7050,7080,7080,7050,7247
|
|
20241209,134500,9023173180,7080,7120,7120,7080,358
|
|
20241209,134400,9020624260,7120,7080,7120,7080,1696
|
|
20241209,134300,9008561380,7080,7080,7080,7080,255
|
|
20241209,134200,9006755980,7080,7080,7080,7070,206
|
|
20241209,134100,9005298810,7070,7120,7130,7070,715
|
|
20241209,134000,9000212550,7120,7100,7120,7100,269
|
|
20241209,133900,8998297990,7060,7080,7080,7060,281
|
|
20241209,133800,8996310370,7100,7070,7100,7050,1611
|
|
20241209,133700,8984936120,7060,7110,7110,7060,805
|
|
20241209,133600,8979230660,7110,7090,7110,7090,1063
|
|
20241209,133500,8971686750,7050,7050,7050,7030,8162
|
|
20241209,133400,8914163950,7050,7030,7070,7020,3406
|
|
20241209,133300,8890236040,7030,7130,7130,7030,11945
|
|
20241209,133200,8805675460,7130,7160,7160,7130,3061
|
|
20241209,133100,8783796670,7150,7200,7200,7150,3833
|
|
20241209,133000,8756306240,7190,7190,7190,7190,1328
|
|
20241209,132900,8746757920,7190,7200,7200,7180,767
|
|
20241209,132800,8741249090,7190,7180,7200,7170,1001
|
|
20241209,132700,8734050240,7180,7230,7230,7180,4427
|
|
20241209,132600,8702204870,7230,7200,7230,7200,644
|
|
20241209,132500,8697561110,7200,7210,7230,7190,3891
|
|
20241209,132400,8669543810,7210,7300,7300,7200,11966
|
|
20241209,132300,8582692360,7300,7310,7320,7300,343
|
|
20241209,132200,8580186800,7320,7310,7320,7300,2022
|
|
20241209,132100,8565423820,7310,7330,7330,7310,3189
|
|
20241209,132000,8542095680,7340,7350,7350,7340,416
|
|
20241209,131900,8539042210,7350,7370,7370,7350,2
|
|
20241209,131800,8539027490,7350,7350,7350,7330,1692
|
|
20241209,131700,8526613480,7350,7350,7350,7330,2179
|
|
20241209,131600,8510611870,7350,7360,7380,7350,540
|
|
20241209,131500,8506640710,7360,7360,7360,7350,143
|
|
20241209,131400,8505588240,7360,7360,7380,7360,70
|
|
20241209,131300,8505073020,7360,7380,7380,7360,109
|
|
20241209,131200,8504270520,7400,7360,7400,7350,627
|
|
20241209,131100,8499642400,7350,7360,7360,7340,119
|
|
20241209,131000,8498767880,7340,7350,7360,7340,2812
|
|
20241209,130900,8478098050,7340,7360,7360,7340,1635
|
|
20241209,130800,8466088960,7360,7410,7410,7350,9475
|
|
20241209,130700,8396288040,7430,7440,7440,7430,581
|
|
20241209,130600,8391969190,7440,7410,7440,7410,276
|
|
20241209,130500,8389922410,7410,7400,7410,7390,459
|
|
20241209,130400,8386524500,7390,7400,7420,7380,1107
|
|
20241209,130300,8378330400,7400,7380,7400,7370,1382
|
|
20241209,130200,8368140600,7380,7380,7380,7360,1982
|
|
20241209,130100,8353533380,7380,7400,7400,7360,448
|
|
20241209,130000,8350225910,7380,7350,7400,7330,3756
|
|
20241209,125900,8322559660,7350,7410,7410,7330,8696
|
|
20241209,125800,8258612890,7380,7480,7490,7380,7237
|
|
20241209,125700,8204865740,7480,7480,7520,7460,1164
|
|
20241209,125600,8196151490,7470,7480,7520,7450,1867
|
|
20241209,125500,8182203360,7480,7430,7480,7410,3298
|
|
20241209,125400,8157694650,7420,7510,7510,7390,14212
|
|
20241209,125300,8051987230,7510,7540,7540,7450,14778
|
|
20241209,125200,7941175240,7530,7590,7630,7530,14618
|
|
20241209,125100,7830678570,7590,7620,7630,7540,21488
|
|
20241209,125000,7667901250,7620,7700,7720,7600,19494
|
|
20241209,124900,7518459720,7710,7730,7750,7700,13216
|
|
20241209,124800,7416409320,7740,7740,7750,7720,9243
|
|
20241209,124700,7344892550,7730,7690,7780,7690,35058
|
|
20241209,124600,7073198080,7700,7670,7750,7640,33228
|
|
20241209,124500,6817737380,7670,7730,7790,7570,98886
|
|
20241209,124400,6056353000,7730,7680,7730,7680,22685
|
|
20241209,124300,5881295780,7680,7680,7690,7660,1336
|
|
20241209,124200,5871034840,7660,7640,7680,7640,1353
|
|
20241209,124100,5860673160,7610,7630,7660,7610,2671
|
|
20241209,124000,5840307170,7620,7680,7680,7610,3172
|
|
20241209,123900,5816057010,7680,7690,7690,7650,1751
|
|
20241209,123800,5802634000,7690,7660,7700,7650,3235
|
|
20241209,123700,5777755330,7650,7700,7700,7650,9841
|
|
20241209,123600,5702055230,7690,7640,7710,7620,8640
|
|
20241209,123500,5635747010,7650,7620,7700,7620,6350
|
|
20241209,123400,5586949240,7620,7690,7690,7620,5205
|
|
20241209,123300,5547034970,7690,7660,7700,7640,18120
|
|
20241209,123200,5407718770,7660,7630,7700,7610,14499
|
|
20241209,123100,5296526080,7630,7590,7680,7590,23786
|
|
20241209,123000,5114794230,7580,7580,7580,7580,727
|
|
20241209,122900,5109283570,7570,7570,7570,7560,283
|
|
20241209,122800,5107141760,7570,7600,7600,7570,1915
|
|
20241209,122700,5092614160,7600,7560,7610,7560,2984
|
|
20241209,122600,5069954120,7540,7530,7540,7520,1029
|
|
20241209,122500,5062205790,7530,7530,7530,7530,49
|
|
20241209,122400,5061836820,7530,7530,7530,7530,54
|
|
20241209,122300,5061430200,7500,7510,7510,7500,5
|
|
20241209,122200,5061392680,7490,7510,7510,7490,385
|
|
20241209,122100,5058505530,7500,7550,7550,7500,28
|
|
20241209,122000,5058294230,7540,7490,7540,7490,784
|
|
20241209,121900,5052410380,7500,7500,7550,7500,3050
|
|
20241209,121800,5029450380,7510,7470,7510,7400,3710
|
|
20241209,121700,5001695920,7470,7450,7470,7450,345
|
|
20241209,121600,4999124570,7440,7410,7480,7410,186
|
|
20241209,121500,4997736760,7430,7400,7440,7400,2654
|
|
20241209,121400,4978067540,7400,7430,7430,7390,1948
|
|
20241209,121300,4963645880,7430,7430,7430,7430,8
|
|
20241209,121200,4963586440,7450,7400,7450,7400,3079
|
|
20241209,121100,4940800660,7400,7420,7450,7400,2628
|
|
20241209,121000,4921334900,7430,7440,7440,7420,1706
|
|
20241209,120900,4908663600,7440,7430,7440,7430,38
|
|
20241209,120800,4908381090,7430,7430,7440,7430,3485
|
|
20241209,120700,4882485670,7430,7470,7470,7420,5581
|
|
20241209,120600,4840996660,7470,7480,7480,7470,344
|
|
20241209,120500,4838425550,7510,7510,7510,7430,3012
|
|
20241209,120400,4815961880,7510,7520,7520,7510,102
|
|
20241209,120300,4815195150,7530,7550,7550,7530,909
|
|
20241209,120200,4808343240,7550,7550,7550,7540,782
|
|
20241209,120100,4802439150,7550,7550,7570,7550,281
|
|
20241209,120000,4800314600,7550,7580,7580,7550,108
|
|
20241209,115900,4799497400,7590,7590,7590,7590,344
|
|
20241209,115800,4796886440,7600,7480,7600,7480,4084
|
|
20241209,115700,4765934680,7480,7510,7510,7480,388
|
|
20241209,115600,4763024200,7510,7550,7550,7510,310
|
|
20241209,115500,4760693520,7540,7540,7540,7540,187
|
|
20241209,115400,4759283540,7540,7500,7540,7500,807
|
|
20241209,115300,4753214440,7480,7470,7480,7470,95
|
|
20241209,115200,4752503940,7450,7430,7450,7430,2031
|
|
20241209,115100,4737409910,7430,7460,7460,7430,2434
|
|
20241209,115000,4719273340,7490,7480,7490,7440,4425
|
|
20241209,114900,4686298710,7480,7490,7500,7480,2625
|
|
20241209,114800,4666647240,7490,7510,7520,7490,931
|
|
20241209,114700,4659663240,7520,7510,7520,7510,116
|
|
20241209,114600,4658790940,7500,7520,7520,7500,318
|
|
20241209,114500,4656404440,7530,7530,7530,7500,129
|
|
20241209,114400,4655436830,7500,7500,7540,7500,110
|
|
20241209,114300,4654611140,7500,7500,7500,7500,663
|
|
20241209,114200,4649638640,7540,7500,7540,7500,1117
|
|
20241209,114100,4641254500,7500,7500,7500,7500,254
|
|
20241209,114000,4639349500,7500,7500,7530,7500,1166
|
|
20241209,113900,4630601500,7500,7510,7510,7500,1487
|
|
20241209,113800,4619448290,7500,7560,7560,7500,2744
|
|
20241209,113700,4598852230,7580,7520,7580,7520,217
|
|
20241209,113600,4597216040,7560,7530,7560,7520,194
|
|
20241209,113500,4595756550,7570,7570,7590,7530,357
|
|
20241209,113400,4593052400,7580,7580,7580,7580,0
|
|
20241209,113300,4593052400,7580,7600,7600,7570,211
|
|
20241209,113200,4591453020,7600,7600,7610,7530,4222
|
|
20241209,113100,4559349790,7610,7530,7610,7490,7300
|
|
20241209,113000,4504353230,7530,7570,7580,7530,5122
|
|
20241209,112900,4465683810,7580,7590,7600,7570,1641
|
|
20241209,112800,4453233290,7600,7600,7600,7590,254
|
|
20241209,112700,4451303750,7590,7590,7600,7590,1179
|
|
20241209,112600,4442344620,7600,7570,7600,7570,1235
|
|
20241209,112500,4432960010,7580,7570,7600,7570,272
|
|
20241209,112400,4430898480,7570,7570,7570,7560,515
|
|
20241209,112300,4427002930,7610,7550,7610,7550,590
|
|
20241209,112200,4422543340,7560,7590,7590,7560,1157
|
|
20241209,112100,4413791050,7620,7600,7620,7580,1269
|
|
20241209,112000,4404153740,7610,7600,7630,7600,1400
|
|
20241209,111900,4393497130,7600,7570,7600,7550,7779
|
|
20241209,111800,4334597380,7570,7540,7570,7540,524
|
|
20241209,111700,4330635260,7530,7530,7570,7530,721
|
|
20241209,111600,4325197890,7540,7550,7550,7530,734
|
|
20241209,111500,4319668830,7550,7570,7570,7550,89
|
|
20241209,111400,4318996140,7580,7520,7580,7520,1439
|
|
20241209,111300,4308118740,7530,7570,7570,7520,1094
|
|
20241209,111200,4299883440,7580,7580,7580,7540,26
|
|
20241209,111100,4299686450,7570,7560,7580,7550,767
|
|
20241209,111000,4293883820,7560,7550,7560,7530,3870
|
|
20241209,110900,4264726900,7560,7560,7580,7550,797
|
|
20241209,110800,4258702490,7570,7580,7590,7570,2134
|
|
20241209,110700,4242537380,7590,7570,7600,7570,1905
|
|
20241209,110600,4228068450,7570,7640,7640,7560,1896
|
|
20241209,110500,4213665280,7660,7560,7700,7530,26609
|
|
20241209,110400,4010083740,7560,7510,7620,7490,22428
|
|
20241209,110300,3840944010,7500,7500,7530,7490,1686
|
|
20241209,110200,3828308840,7500,7560,7560,7490,3936
|
|
20241209,110100,3798720780,7580,7570,7580,7490,3307
|
|
20241209,110000,3773814280,7570,7570,7590,7560,2935
|
|
20241209,105900,3751583070,7580,7580,7600,7560,10481
|
|
20241209,105800,3672039420,7580,7530,7580,7530,6436
|
|
20241209,105700,3623438580,7530,7520,7550,7520,1604
|
|
20241209,105600,3611348190,7530,7490,7530,7480,1033
|
|
20241209,105500,3603587540,7480,7520,7520,7480,2214
|
|
20241209,105400,3586993710,7520,7520,7550,7520,1294
|
|
20241209,105300,3577245490,7520,7500,7520,7480,765
|
|
20241209,105200,3571509270,7490,7450,7490,7450,436
|
|
20241209,105100,3568245800,7480,7480,7480,7430,26
|
|
20241209,105000,3568051420,7490,7460,7490,7460,4099
|
|
20241209,104900,3537412900,7450,7420,7450,7410,1798
|
|
20241209,104800,3524048910,7410,7410,7410,7410,368
|
|
20241209,104700,3521322030,7410,7440,7440,7400,4624
|
|
20241209,104600,3487016240,7440,7480,7480,7440,2834
|
|
20241209,104500,3465890990,7480,7540,7540,7460,1218
|
|
20241209,104400,3456753590,7540,7520,7560,7480,2920
|
|
20241209,104300,3434793310,7510,7490,7580,7490,10255
|
|
20241209,104200,3357529680,7480,7450,7480,7450,1229
|
|
20241209,104100,3348366960,7450,7410,7450,7400,2611
|
|
20241209,104000,3329000410,7410,7450,7450,7410,1736
|
|
20241209,103900,3316120620,7450,7450,7460,7450,1220
|
|
20241209,103800,3307031590,7450,7450,7450,7410,4861
|
|
20241209,103700,3270854890,7450,7430,7500,7400,2043
|
|
20241209,103600,3255668770,7420,7510,7510,7420,2498
|
|
20241209,103500,3236994220,7500,7500,7520,7480,2635
|
|
20241209,103400,3217239740,7500,7430,7500,7430,3449
|
|
20241209,103300,3191463250,7430,7470,7470,7430,371
|
|
20241209,103200,3188698040,7460,7380,7460,7380,6154
|
|
20241209,103100,3142968670,7380,7410,7410,7360,2733
|
|
20241209,103000,3122808920,7410,7380,7410,7380,1253
|
|
20241209,102900,3113535520,7380,7350,7380,7350,784
|
|
20241209,102800,3107749630,7380,7370,7380,7330,535
|
|
20241209,102700,3103816930,7370,7350,7370,7330,1051
|
|
20241209,102600,3096091360,7350,7350,7350,7330,1262
|
|
20241209,102500,3086824080,7350,7360,7370,7330,4019
|
|
20241209,102400,3057298090,7360,7420,7420,7360,1213
|
|
20241209,102300,3048330980,7400,7430,7430,7400,176
|
|
20241209,102200,3047027910,7430,7390,7430,7380,233
|
|
20241209,102100,3045304440,7420,7390,7420,7390,111
|
|
20241209,102000,3044484120,7390,7390,7400,7390,172
|
|
20241209,101900,3043212670,7400,7450,7450,7390,3976
|
|
20241209,101800,3013723990,7460,7430,7480,7430,1926
|
|
20241209,101700,2999342820,7430,7450,7570,7430,12434
|
|
20241209,101600,2905909690,7450,7350,7450,7350,4422
|
|
20241209,101500,2873138580,7320,7350,7350,7320,1290
|
|
20241209,101400,2863686840,7370,7380,7380,7330,2573
|
|
20241209,101300,2844788000,7370,7400,7420,7320,6768
|
|
20241209,101200,2794931530,7400,7450,7450,7400,6130
|
|
20241209,101100,2749488240,7460,7490,7510,7440,3822
|
|
20241209,101000,2720902250,7480,7480,7520,7390,13783
|
|
20241209,100900,2617992230,7480,7420,7530,7400,12119
|
|
20241209,100800,2527589880,7430,7430,7600,7300,33111
|
|
20241209,100700,2280863030,7430,7320,7450,7320,10323
|
|
20241209,100600,2204677200,7320,7300,7320,7300,5272
|
|
20241209,100500,2166135780,7300,7310,7310,7300,4295
|
|
20241209,100400,2134780580,7300,7280,7300,7260,1923
|
|
20241209,100300,2120783610,7280,7280,7280,7280,184
|
|
20241209,100200,2119444090,7290,7290,7300,7280,541
|
|
20241209,100100,2115505420,7280,7280,7280,7280,54
|
|
20241209,100000,2115112300,7280,7310,7310,7280,1029
|
|
20241209,095900,2107621120,7290,7290,7290,7270,476
|
|
20241209,095800,2104157000,7300,7310,7310,7300,223
|
|
20241209,095700,2102527360,7310,7320,7320,7300,251
|
|
20241209,095600,2100692070,7320,7320,7330,7320,1741
|
|
20241209,095500,2087937320,7320,7240,7320,7240,3261
|
|
20241209,095400,2064150790,7230,7210,7230,7210,148
|
|
20241209,095300,2063083490,7200,7200,7200,7170,478
|
|
20241209,095200,2059643760,7170,7180,7180,7170,622
|
|
20241209,095100,2055178180,7180,7200,7200,7180,1533
|
|
20241209,095000,2044158030,7200,7200,7200,7200,1649
|
|
20241209,094900,2032285230,7200,7230,7240,7200,2275
|
|
20241209,094800,2015821920,7210,7230,7230,7200,218
|
|
20241209,094700,2014250960,7230,7200,7230,7200,118
|
|
20241209,094600,2013401300,7240,7200,7250,7190,1551
|
|
20241209,094500,2002223570,7200,7210,7220,7200,2559
|
|
20241209,094400,1983782180,7210,7210,7210,7210,2
|
|
20241209,094300,1983767760,7210,7210,7250,7200,1866
|
|
20241209,094200,1970318030,7200,7250,7250,7200,3990
|
|
20241209,094100,1941524270,7250,7250,7250,7240,1310
|
|
20241209,094000,1932027610,7250,7290,7310,7250,747
|
|
20241209,093900,1926607020,7300,7290,7300,7230,1282
|
|
20241209,093800,1917310760,7290,7280,7290,7280,674
|
|
20241209,093700,1912397510,7290,7230,7290,7230,1209
|
|
20241209,093600,1903618700,7230,7260,7260,7220,2498
|
|
20241209,093500,1885542930,7260,7330,7330,7260,4319
|
|
20241209,093400,1854049120,7330,7370,7400,7330,8903
|
|
20241209,093300,1788521880,7360,7310,7360,7310,2314
|
|
20241209,093200,1771542970,7310,7330,7330,7310,771
|
|
20241209,093100,1765897560,7330,7300,7330,7290,8209
|
|
20241209,093000,1705922640,7310,7310,7310,7270,1881
|
|
20241209,092900,1692198610,7310,7320,7320,7270,3347
|
|
20241209,092800,1667734150,7320,7280,7350,7270,4105
|
|
20241209,092700,1637732020,7280,7240,7280,7230,1448
|
|
20241209,092600,1627232020,7240,7240,7280,7230,211
|
|
20241209,092500,1625706380,7230,7220,7280,7220,4506
|
|
20241209,092400,1593042300,7220,7250,7250,7220,3721
|
|
20241209,092300,1566149160,7260,7280,7280,7260,1110
|
|
20241209,092200,1558090500,7280,7290,7320,7270,3175
|
|
20241209,092100,1534924960,7290,7310,7320,7260,5091
|
|
20241209,092000,1497763420,7310,7300,7310,7240,4875
|
|
20241209,091900,1462218630,7300,7190,7350,7190,16131
|
|
20241209,091800,1344629570,7200,7160,7200,7120,7284
|
|
20241209,091700,1292382360,7170,7160,7170,7140,168
|
|
20241209,091600,1291181650,7160,7150,7160,7130,915
|
|
20241209,091500,1284640800,7150,7220,7220,7140,1796
|
|
20241209,091400,1271795320,7200,7200,7230,7130,6730
|
|
20241209,091300,1223425020,7210,7250,7260,7210,3879
|
|
20241209,091200,1195316640,7260,7240,7280,7180,7309
|
|
20241209,091100,1142556410,7270,7200,7300,7170,11357
|
|
20241209,091000,1060491660,7200,7040,7200,7010,5405
|
|
20241209,090900,1021758900,7050,7000,7050,6960,3039
|
|
20241209,090800,1000457230,7000,6950,7000,6900,18946
|
|
20241209,090700,868657750,6900,6930,6950,6890,1345
|
|
20241209,090600,859344730,6930,6930,6930,6890,2792
|
|
20241209,090500,840018240,6880,6940,6940,6880,13733
|
|
20241209,090400,745082950,6930,6950,6990,6910,10053
|
|
20241209,090300,675300060,6950,7040,7040,6950,6144
|
|
20241209,090200,632390420,6980,7120,7120,6980,17304
|
|
20241209,090100,510072930,7120,7100,7200,7080,7869
|
|
20241209,090000,453873540,7080,7200,7320,7080,58037
|