672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,200800,7738220870,7490,7490,7490,7490,0
|
|
20241218,200700,7738220870,7490,7490,7490,7490,0
|
|
20241218,200600,7738220870,7490,7490,7490,7490,0
|
|
20241218,200500,7738220870,7490,7490,7490,7490,0
|
|
20241218,200400,7738220870,7490,7490,7490,7490,0
|
|
20241218,200300,7738220870,7490,7490,7490,7490,0
|
|
20241218,200200,7738220870,7490,7490,7490,7490,0
|
|
20241218,200100,7738220870,7490,7490,7490,7490,0
|
|
20241218,200000,7738220870,7490,7490,7490,7490,0
|
|
20241218,195900,7738220870,7490,7490,7490,7490,0
|
|
20241218,195800,7738220870,7490,7490,7490,7490,0
|
|
20241218,195700,7738220870,7490,7490,7490,7490,0
|
|
20241218,195600,7738220870,7490,7490,7490,7490,0
|
|
20241218,195500,7738220870,7490,7490,7490,7490,0
|
|
20241218,195400,7738220870,7490,7490,7490,7490,0
|
|
20241218,195300,7738220870,7490,7490,7490,7490,0
|
|
20241218,195200,7738220870,7490,7490,7490,7490,0
|
|
20241218,195100,7738220870,7490,7490,7490,7490,0
|
|
20241218,195000,7738220870,7490,7490,7490,7490,0
|
|
20241218,194900,7738220870,7490,7490,7490,7490,0
|
|
20241218,194800,7738220870,7490,7490,7490,7490,0
|
|
20241218,194700,7738220870,7490,7490,7490,7490,0
|
|
20241218,194600,7738220870,7490,7490,7490,7490,0
|
|
20241218,194500,7738220870,7490,7490,7490,7490,0
|
|
20241218,194400,7738220870,7490,7490,7490,7490,0
|
|
20241218,194300,7738220870,7490,7490,7490,7490,0
|
|
20241218,194200,7738220870,7490,7490,7490,7490,0
|
|
20241218,194100,7738220870,7490,7490,7490,7490,0
|
|
20241218,194000,7738220870,7490,7490,7490,7490,0
|
|
20241218,193900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,193800,7738220870,7490,7490,7490,7490,0
|
|
20241218,193700,7738220870,7490,7490,7490,7490,0
|
|
20241218,193600,7738220870,7490,7490,7490,7490,0
|
|
20241218,193500,7738220870,7490,7490,7490,7490,0
|
|
20241218,193400,7738220870,7490,7490,7490,7490,0
|
|
20241218,193300,7738220870,7490,7490,7490,7490,0
|
|
20241218,193200,7738220870,7490,7490,7490,7490,0
|
|
20241218,193100,7738220870,7490,7490,7490,7490,0
|
|
20241218,193000,7738220870,7490,7490,7490,7490,0
|
|
20241218,192900,7738220870,7490,7490,7490,7490,0
|
|
20241218,192800,7738220870,7490,7490,7490,7490,0
|
|
20241218,192700,7738220870,7490,7490,7490,7490,0
|
|
20241218,192600,7738220870,7490,7490,7490,7490,0
|
|
20241218,192500,7738220870,7490,7490,7490,7490,0
|
|
20241218,192400,7738220870,7490,7490,7490,7490,0
|
|
20241218,192300,7738220870,7490,7490,7490,7490,0
|
|
20241218,192200,7738220870,7490,7490,7490,7490,0
|
|
20241218,192100,7738220870,7490,7490,7490,7490,0
|
|
20241218,192000,7738220870,7490,7490,7490,7490,0
|
|
20241218,191900,7738220870,7490,7490,7490,7490,0
|
|
20241218,191800,7738220870,7490,7490,7490,7490,0
|
|
20241218,191700,7738220870,7490,7490,7490,7490,0
|
|
20241218,191600,7738220870,7490,7490,7490,7490,0
|
|
20241218,191500,7738220870,7490,7490,7490,7490,0
|
|
20241218,191400,7738220870,7490,7490,7490,7490,0
|
|
20241218,191300,7738220870,7490,7490,7490,7490,0
|
|
20241218,191200,7738220870,7490,7490,7490,7490,0
|
|
20241218,191100,7738220870,7490,7490,7490,7490,0
|
|
20241218,191000,7738220870,7490,7490,7490,7490,0
|
|
20241218,190900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,190800,7738220870,7490,7490,7490,7490,0
|
|
20241218,190700,7738220870,7490,7490,7490,7490,0
|
|
20241218,190600,7738220870,7490,7490,7490,7490,0
|
|
20241218,190500,7738220870,7490,7490,7490,7490,0
|
|
20241218,190400,7738220870,7490,7490,7490,7490,0
|
|
20241218,190300,7738220870,7490,7490,7490,7490,0
|
|
20241218,190200,7738220870,7490,7490,7490,7490,0
|
|
20241218,190100,7738220870,7490,7490,7490,7490,0
|
|
20241218,190000,7738220870,7490,7490,7490,7490,0
|
|
20241218,185900,7738220870,7490,7490,7490,7490,0
|
|
20241218,185800,7738220870,7490,7490,7490,7490,0
|
|
20241218,185700,7738220870,7490,7490,7490,7490,0
|
|
20241218,185600,7738220870,7490,7490,7490,7490,0
|
|
20241218,185500,7738220870,7490,7490,7490,7490,0
|
|
20241218,185400,7738220870,7490,7490,7490,7490,0
|
|
20241218,185300,7738220870,7490,7490,7490,7490,0
|
|
20241218,185200,7738220870,7490,7490,7490,7490,0
|
|
20241218,185100,7738220870,7490,7490,7490,7490,0
|
|
20241218,185000,7738220870,7490,7490,7490,7490,0
|
|
20241218,184900,7738220870,7490,7490,7490,7490,0
|
|
20241218,184800,7738220870,7490,7490,7490,7490,0
|
|
20241218,184700,7738220870,7490,7490,7490,7490,0
|
|
20241218,184600,7738220870,7490,7490,7490,7490,0
|
|
20241218,184500,7738220870,7490,7490,7490,7490,0
|
|
20241218,184400,7738220870,7490,7490,7490,7490,0
|
|
20241218,184300,7738220870,7490,7490,7490,7490,0
|
|
20241218,184200,7738220870,7490,7490,7490,7490,0
|
|
20241218,184100,7738220870,7490,7490,7490,7490,0
|
|
20241218,184000,7738220870,7490,7490,7490,7490,0
|
|
20241218,183900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,183800,7738220870,7490,7490,7490,7490,0
|
|
20241218,183700,7738220870,7490,7490,7490,7490,0
|
|
20241218,183600,7738220870,7490,7490,7490,7490,0
|
|
20241218,183500,7738220870,7490,7490,7490,7490,0
|
|
20241218,183400,7738220870,7490,7490,7490,7490,0
|
|
20241218,183300,7738220870,7490,7490,7490,7490,0
|
|
20241218,183200,7738220870,7490,7490,7490,7490,0
|
|
20241218,183100,7738220870,7490,7490,7490,7490,0
|
|
20241218,183000,7738220870,7490,7490,7490,7490,0
|
|
20241218,182900,7738220870,7490,7490,7490,7490,0
|
|
20241218,182800,7738220870,7490,7490,7490,7490,0
|
|
20241218,182700,7738220870,7490,7490,7490,7490,0
|
|
20241218,182600,7738220870,7490,7490,7490,7490,0
|
|
20241218,182500,7738220870,7490,7490,7490,7490,0
|
|
20241218,182400,7738220870,7490,7490,7490,7490,0
|
|
20241218,182300,7738220870,7490,7490,7490,7490,0
|
|
20241218,182200,7738220870,7490,7490,7490,7490,0
|
|
20241218,182100,7738220870,7490,7490,7490,7490,0
|
|
20241218,182000,7738220870,7490,7490,7490,7490,0
|
|
20241218,181900,7738220870,7490,7490,7490,7490,0
|
|
20241218,181800,7738220870,7490,7490,7490,7490,0
|
|
20241218,181700,7738220870,7490,7490,7490,7490,0
|
|
20241218,181600,7738220870,7490,7490,7490,7490,0
|
|
20241218,181500,7738220870,7490,7490,7490,7490,0
|
|
20241218,181400,7738220870,7490,7490,7490,7490,0
|
|
20241218,181300,7738220870,7490,7490,7490,7490,0
|
|
20241218,181200,7738220870,7490,7490,7490,7490,0
|
|
20241218,181100,7738220870,7490,7490,7490,7490,0
|
|
20241218,181000,7738220870,7490,7490,7490,7490,0
|
|
20241218,180900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,180800,7738220870,7490,7490,7490,7490,0
|
|
20241218,180700,7738220870,7490,7490,7490,7490,0
|
|
20241218,180600,7738220870,7490,7490,7490,7490,0
|
|
20241218,180500,7738220870,7490,7490,7490,7490,0
|
|
20241218,180400,7738220870,7490,7490,7490,7490,0
|
|
20241218,180300,7738220870,7490,7490,7490,7490,0
|
|
20241218,180200,7738220870,7490,7490,7490,7490,0
|
|
20241218,180100,7738220870,7490,7490,7490,7490,0
|
|
20241218,180000,7738220870,7490,7490,7490,7490,0
|
|
20241218,175900,7738220870,7490,7490,7490,7490,0
|
|
20241218,175800,7738220870,7490,7490,7490,7490,0
|
|
20241218,175700,7738220870,7490,7490,7490,7490,0
|
|
20241218,175600,7738220870,7490,7490,7490,7490,0
|
|
20241218,175500,7738220870,7490,7490,7490,7490,0
|
|
20241218,175400,7738220870,7490,7490,7490,7490,0
|
|
20241218,175300,7738220870,7490,7490,7490,7490,0
|
|
20241218,175200,7738220870,7490,7490,7490,7490,0
|
|
20241218,175100,7738220870,7490,7490,7490,7490,0
|
|
20241218,175000,7738220870,7490,7490,7490,7490,0
|
|
20241218,174900,7738220870,7490,7490,7490,7490,0
|
|
20241218,174800,7738220870,7490,7490,7490,7490,0
|
|
20241218,174700,7738220870,7490,7490,7490,7490,0
|
|
20241218,174600,7738220870,7490,7490,7490,7490,0
|
|
20241218,174500,7738220870,7490,7490,7490,7490,0
|
|
20241218,174400,7738220870,7490,7490,7490,7490,0
|
|
20241218,174300,7738220870,7490,7490,7490,7490,0
|
|
20241218,174200,7738220870,7490,7490,7490,7490,0
|
|
20241218,174100,7738220870,7490,7490,7490,7490,0
|
|
20241218,174000,7738220870,7490,7490,7490,7490,0
|
|
20241218,173900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,173800,7738220870,7490,7490,7490,7490,0
|
|
20241218,173700,7738220870,7490,7490,7490,7490,0
|
|
20241218,173600,7738220870,7490,7490,7490,7490,0
|
|
20241218,173500,7738220870,7490,7490,7490,7490,0
|
|
20241218,173400,7738220870,7490,7490,7490,7490,0
|
|
20241218,173300,7738220870,7490,7490,7490,7490,0
|
|
20241218,173200,7738220870,7490,7490,7490,7490,0
|
|
20241218,173100,7738220870,7490,7490,7490,7490,0
|
|
20241218,173000,7738220870,7490,7490,7490,7490,0
|
|
20241218,172900,7738220870,7490,7490,7490,7490,0
|
|
20241218,172800,7738220870,7490,7490,7490,7490,0
|
|
20241218,172700,7738220870,7490,7490,7490,7490,0
|
|
20241218,172600,7738220870,7490,7490,7490,7490,0
|
|
20241218,172500,7738220870,7490,7490,7490,7490,0
|
|
20241218,172400,7738220870,7490,7490,7490,7490,0
|
|
20241218,172300,7738220870,7490,7490,7490,7490,0
|
|
20241218,172200,7738220870,7490,7490,7490,7490,0
|
|
20241218,172100,7738220870,7490,7490,7490,7490,0
|
|
20241218,172000,7738220870,7490,7490,7490,7490,0
|
|
20241218,171900,7738220870,7490,7490,7490,7490,0
|
|
20241218,171800,7738220870,7490,7490,7490,7490,0
|
|
20241218,171700,7738220870,7490,7490,7490,7490,0
|
|
20241218,171600,7738220870,7490,7490,7490,7490,0
|
|
20241218,171500,7738220870,7490,7490,7490,7490,0
|
|
20241218,171400,7738220870,7490,7490,7490,7490,0
|
|
20241218,171300,7738220870,7490,7490,7490,7490,0
|
|
20241218,171200,7738220870,7490,7490,7490,7490,0
|
|
20241218,171100,7738220870,7490,7490,7490,7490,0
|
|
20241218,171000,7738220870,7490,7490,7490,7490,0
|
|
20241218,170900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,170800,7738220870,7490,7490,7490,7490,0
|
|
20241218,170700,7738220870,7490,7490,7490,7490,0
|
|
20241218,170600,7738220870,7490,7490,7490,7490,0
|
|
20241218,170500,7738220870,7490,7490,7490,7490,0
|
|
20241218,170400,7738220870,7490,7490,7490,7490,0
|
|
20241218,170300,7738220870,7490,7490,7490,7490,0
|
|
20241218,170200,7738220870,7490,7490,7490,7490,0
|
|
20241218,170100,7738220870,7490,7490,7490,7490,0
|
|
20241218,170000,7738220870,7490,7490,7490,7490,0
|
|
20241218,165900,7738220870,7490,7490,7490,7490,0
|
|
20241218,165800,7738220870,7490,7490,7490,7490,0
|
|
20241218,165700,7738220870,7490,7490,7490,7490,0
|
|
20241218,165600,7738220870,7490,7490,7490,7490,0
|
|
20241218,165500,7738220870,7490,7490,7490,7490,0
|
|
20241218,165400,7738220870,7490,7490,7490,7490,0
|
|
20241218,165300,7738220870,7490,7490,7490,7490,0
|
|
20241218,165200,7738220870,7490,7490,7490,7490,0
|
|
20241218,165100,7738220870,7490,7490,7490,7490,0
|
|
20241218,165000,7738220870,7490,7490,7490,7490,0
|
|
20241218,164900,7738220870,7490,7490,7490,7490,0
|
|
20241218,164800,7738220870,7490,7490,7490,7490,0
|
|
20241218,164700,7738220870,7490,7490,7490,7490,0
|
|
20241218,164600,7738220870,7490,7490,7490,7490,0
|
|
20241218,164500,7738220870,7490,7490,7490,7490,0
|
|
20241218,164400,7738220870,7490,7490,7490,7490,0
|
|
20241218,164300,7738220870,7490,7490,7490,7490,0
|
|
20241218,164200,7738220870,7490,7490,7490,7490,0
|
|
20241218,164100,7738220870,7490,7490,7490,7490,0
|
|
20241218,164000,7738220870,7490,7490,7490,7490,0
|
|
20241218,163900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,163800,7738220870,7490,7490,7490,7490,0
|
|
20241218,163700,7738220870,7490,7490,7490,7490,0
|
|
20241218,163600,7738220870,7490,7490,7490,7490,0
|
|
20241218,163500,7738220870,7490,7490,7490,7490,0
|
|
20241218,163400,7738220870,7490,7490,7490,7490,0
|
|
20241218,163300,7738220870,7490,7490,7490,7490,0
|
|
20241218,163200,7738220870,7490,7490,7490,7490,0
|
|
20241218,163100,7738220870,7490,7490,7490,7490,0
|
|
20241218,163000,7738220870,7490,7490,7490,7490,0
|
|
20241218,162900,7738220870,7490,7490,7490,7490,0
|
|
20241218,162800,7738220870,7490,7490,7490,7490,0
|
|
20241218,162700,7738220870,7490,7490,7490,7490,0
|
|
20241218,162600,7738220870,7490,7490,7490,7490,0
|
|
20241218,162500,7738220870,7490,7490,7490,7490,0
|
|
20241218,162400,7738220870,7490,7490,7490,7490,0
|
|
20241218,162300,7738220870,7490,7490,7490,7490,0
|
|
20241218,162200,7738220870,7490,7490,7490,7490,0
|
|
20241218,162100,7738220870,7490,7490,7490,7490,0
|
|
20241218,162000,7738220870,7490,7490,7490,7490,0
|
|
20241218,161900,7738220870,7490,7490,7490,7490,0
|
|
20241218,161800,7738220870,7490,7490,7490,7490,0
|
|
20241218,161700,7738220870,7490,7490,7490,7490,0
|
|
20241218,161600,7738220870,7490,7490,7490,7490,0
|
|
20241218,161500,7738220870,7490,7490,7490,7490,0
|
|
20241218,161400,7738220870,7490,7490,7490,7490,0
|
|
20241218,161300,7738220870,7490,7490,7490,7490,0
|
|
20241218,161200,7738220870,7490,7490,7490,7490,0
|
|
20241218,161100,7738220870,7490,7490,7490,7490,0
|
|
20241218,161000,7738220870,7490,7490,7490,7490,0
|
|
20241218,160900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,160800,7738220870,7490,7490,7490,7490,0
|
|
20241218,160700,7738220870,7490,7490,7490,7490,0
|
|
20241218,160600,7738220870,7490,7490,7490,7490,0
|
|
20241218,160500,7738220870,7490,7490,7490,7490,0
|
|
20241218,160400,7738220870,7490,7490,7490,7490,0
|
|
20241218,160300,7738220870,7490,7490,7490,7490,0
|
|
20241218,160200,7738220870,7490,7490,7490,7490,0
|
|
20241218,160100,7738220870,7490,7490,7490,7490,0
|
|
20241218,160000,7738220870,7490,7490,7490,7490,0
|
|
20241218,155900,7738220870,7490,7490,7490,7490,0
|
|
20241218,155800,7738220870,7490,7490,7490,7490,0
|
|
20241218,155700,7738220870,7490,7490,7490,7490,0
|
|
20241218,155600,7738220870,7490,7490,7490,7490,0
|
|
20241218,155500,7738220870,7490,7490,7490,7490,0
|
|
20241218,155400,7738220870,7490,7490,7490,7490,0
|
|
20241218,155300,7738220870,7490,7490,7490,7490,0
|
|
20241218,155200,7738220870,7490,7490,7490,7490,0
|
|
20241218,155100,7738220870,7490,7490,7490,7490,0
|
|
20241218,155000,7738220870,7490,7490,7490,7490,0
|
|
20241218,154900,7738220870,7490,7490,7490,7490,0
|
|
20241218,154800,7738220870,7490,7490,7490,7490,0
|
|
20241218,154700,7738220870,7490,7490,7490,7490,0
|
|
20241218,154600,7738220870,7490,7490,7490,7490,0
|
|
20241218,154500,7738220870,7490,7490,7490,7490,0
|
|
20241218,154400,7738220870,7490,7490,7490,7490,0
|
|
20241218,154300,7738220870,7490,7490,7490,7490,0
|
|
20241218,154200,7738220870,7490,7490,7490,7490,0
|
|
20241218,154100,7738220870,7490,7490,7490,7490,0
|
|
20241218,154000,7738220870,7490,7490,7490,7490,0
|
|
20241218,153900,7738220870,7490,7490,7490,7490,16531
|
|
20241218,153800,7738220870,7490,7490,7490,7490,0
|
|
20241218,153700,7738220870,7490,7490,7490,7490,0
|
|
20241218,153600,7738220870,7490,7490,7490,7490,0
|
|
20241218,153500,7738220870,7490,7490,7490,7490,0
|
|
20241218,153400,7738220870,7490,7490,7490,7490,0
|
|
20241218,153300,7738220870,7490,7490,7490,7490,0
|
|
20241218,153200,7738220870,7490,7490,7490,7490,0
|
|
20241218,153100,7738220870,7490,7490,7490,7490,0
|
|
20241218,153000,7738220870,7490,7490,7490,7490,16531
|
|
20241218,152900,7614403680,7470,7470,7470,7470,0
|
|
20241218,152800,7614403680,7470,7470,7470,7470,0
|
|
20241218,152700,7614403680,7470,7470,7470,7470,0
|
|
20241218,152600,7614403680,7470,7470,7470,7470,0
|
|
20241218,152500,7614403680,7470,7470,7470,7470,0
|
|
20241218,152400,7614403680,7470,7470,7470,7470,0
|
|
20241218,152300,7614403680,7470,7470,7470,7470,0
|
|
20241218,152200,7614403680,7470,7470,7470,7470,0
|
|
20241218,152100,7614403680,7470,7470,7470,7470,0
|
|
20241218,152000,7614403680,7470,7470,7470,7470,0
|
|
20241218,151900,7614403680,7470,7450,7480,7430,2584
|
|
20241218,151800,7595132750,7450,7450,7460,7430,22603
|
|
20241218,151700,7427018350,7460,7470,7470,7450,477
|
|
20241218,151600,7423460670,7470,7470,7470,7450,8017
|
|
20241218,151500,7363710410,7470,7500,7500,7470,7610
|
|
20241218,151400,7306776770,7520,7510,7520,7500,1685
|
|
20241218,151300,7294126650,7510,7520,7530,7510,1616
|
|
20241218,151200,7281987480,7520,7510,7520,7510,535
|
|
20241218,151100,7277964950,7520,7520,7520,7510,1900
|
|
20241218,151000,7263684950,7520,7520,7520,7510,1348
|
|
20241218,150900,7253548100,7510,7530,7530,7510,1118
|
|
20241218,150800,7245132220,7520,7510,7520,7510,513
|
|
20241218,150700,7241274660,7510,7520,7520,7510,35
|
|
20241218,150600,7241011610,7530,7520,7530,7520,887
|
|
20241218,150500,7234335060,7520,7500,7520,7500,3452
|
|
20241218,150400,7208393410,7490,7510,7510,7490,125
|
|
20241218,150300,7207455760,7500,7480,7520,7480,1286
|
|
20241218,150200,7197818810,7470,7500,7500,7470,3421
|
|
20241218,150100,7172215450,7500,7520,7520,7500,2622
|
|
20241218,150000,7152539320,7530,7520,7530,7510,1873
|
|
20241218,145900,7138452110,7510,7520,7530,7510,3912
|
|
20241218,145800,7109027830,7520,7510,7520,7490,8368
|
|
20241218,145700,7046177860,7510,7500,7510,7490,1323
|
|
20241218,145600,7036257900,7490,7500,7500,7490,8101
|
|
20241218,145500,6975500700,7500,7500,7500,7500,3791
|
|
20241218,145400,6947068200,7500,7490,7500,7490,3105
|
|
20241218,145300,6923786280,7490,7500,7500,7490,728
|
|
20241218,145200,6918327700,7490,7500,7500,7490,260
|
|
20241218,145100,6916379440,7500,7500,7500,7490,1023
|
|
20241218,145000,6908713270,7500,7490,7500,7490,588
|
|
20241218,144900,6904304630,7490,7490,7490,7490,790
|
|
20241218,144800,6898387530,7480,7490,7500,7480,2604
|
|
20241218,144700,6878891610,7490,7490,7490,7480,736
|
|
20241218,144600,6873382630,7490,7480,7490,7480,2388
|
|
20241218,144500,6855514130,7480,7490,7490,7480,733
|
|
20241218,144400,6850026880,7490,7490,7500,7490,3073
|
|
20241218,144300,6826996720,7490,7480,7490,7480,3203
|
|
20241218,144200,6803007370,7480,7480,7480,7450,2087
|
|
20241218,144100,6787412450,7480,7470,7480,7470,24
|
|
20241218,144000,6787232950,7450,7450,7450,7450,0
|
|
20241218,143900,6787232950,7450,7450,7470,7450,768
|
|
20241218,143800,6781507580,7460,7460,7460,7460,748
|
|
20241218,143700,6775927500,7460,7460,7460,7460,0
|
|
20241218,143600,6775927500,7460,7470,7490,7450,1768
|
|
20241218,143500,6762716670,7480,7480,7480,7480,449
|
|
20241218,143400,6759358150,7480,7480,7480,7480,0
|
|
20241218,143300,6759358150,7480,7460,7480,7460,992
|
|
20241218,143200,6751949780,7460,7450,7460,7450,100
|
|
20241218,143100,6751204280,7470,7440,7470,7440,884
|
|
20241218,143000,6744627270,7450,7460,7460,7450,1739
|
|
20241218,142900,6731667730,7470,7470,7470,7470,1
|
|
20241218,142800,6731660260,7470,7470,7470,7460,1173
|
|
20241218,142700,6722900100,7450,7470,7470,7450,1922
|
|
20241218,142600,6708561520,7470,7470,7470,7460,121
|
|
20241218,142500,6707657710,7460,7460,7460,7460,1576
|
|
20241218,142400,6695900750,7460,7480,7490,7460,733
|
|
20241218,142300,6690428650,7480,7460,7480,7460,427
|
|
20241218,142200,6687234730,7460,7460,7460,7460,200
|
|
20241218,142100,6685742730,7460,7460,7460,7460,492
|
|
20241218,142000,6682072410,7450,7460,7460,7450,501
|
|
20241218,141900,6678338230,7450,7480,7480,7450,3478
|
|
20241218,141800,6652388740,7490,7490,7490,7470,1280
|
|
20241218,141700,6642810030,7480,7470,7490,7470,559
|
|
20241218,141600,6638632100,7470,7470,7470,7460,5901
|
|
20241218,141500,6594551680,7470,7470,7470,7460,892
|
|
20241218,141400,6587892770,7470,7470,7470,7470,3
|
|
20241218,141300,6587870360,7470,7460,7470,7460,108
|
|
20241218,141200,6587064670,7460,7460,7460,7460,203
|
|
20241218,141100,6585550290,7460,7460,7470,7460,639
|
|
20241218,141000,6580782250,7460,7460,7460,7460,469
|
|
20241218,140900,6577283510,7460,7460,7460,7460,133
|
|
20241218,140800,6576291330,7460,7450,7460,7450,110
|
|
20241218,140700,6575471810,7450,7470,7470,7450,1036
|
|
20241218,140600,6567753110,7450,7490,7490,7450,2158
|
|
20241218,140500,6551627350,7490,7480,7490,7480,626
|
|
20241218,140400,6546939450,7480,7480,7480,7480,30
|
|
20241218,140300,6546715050,7460,7450,7490,7450,277
|
|
20241218,140200,6544650040,7490,7460,7490,7460,5547
|
|
20241218,140100,6503121380,7460,7460,7460,7460,10
|
|
20241218,140000,6503046780,7450,7450,7480,7450,2314
|
|
20241218,135900,6485802430,7470,7470,7470,7470,0
|
|
20241218,135800,6485802430,7470,7470,7470,7470,449
|
|
20241218,135700,6482448400,7470,7460,7470,7440,986
|
|
20241218,135600,6475099410,7470,7470,7470,7470,2
|
|
20241218,135500,6475084470,7460,7460,7470,7460,1051
|
|
20241218,135400,6467234430,7460,7480,7480,7460,880
|
|
20241218,135300,6460664310,7480,7470,7480,7470,476
|
|
20241218,135200,6457108260,7470,7470,7470,7470,2310
|
|
20241218,135100,6439852560,7470,7480,7490,7470,248
|
|
20241218,135000,6437998700,7470,7470,7470,7470,1
|
|
20241218,134900,6437991230,7470,7470,7470,7470,615
|
|
20241218,134800,6433397180,7470,7480,7480,7470,252
|
|
20241218,134700,6431513740,7470,7470,7470,7470,10
|
|
20241218,134600,6431439040,7480,7480,7480,7450,21
|
|
20241218,134500,6431282020,7490,7480,7490,7450,5764
|
|
20241218,134400,6388228110,7480,7480,7490,7480,1710
|
|
20241218,134300,6375435940,7490,7490,7490,7480,864
|
|
20241218,134200,6368972640,7480,7480,7480,7480,156
|
|
20241218,134100,6367805760,7490,7480,7490,7480,579
|
|
20241218,134000,6363474790,7480,7480,7480,7480,1145
|
|
20241218,133900,6354910190,7460,7470,7470,7460,443
|
|
20241218,133800,6351605300,7450,7450,7450,7450,546
|
|
20241218,133700,6347537600,7450,7450,7450,7450,1
|
|
20241218,133600,6347530150,7450,7470,7480,7450,820
|
|
20241218,133500,6341420440,7470,7470,7470,7470,453
|
|
20241218,133400,6338036530,7440,7440,7440,7440,24
|
|
20241218,133300,6337857970,7440,7460,7460,7440,1288
|
|
20241218,133200,6328265060,7450,7460,7460,7450,6939
|
|
20241218,133100,6276552970,7460,7460,7460,7460,330
|
|
20241218,133000,6274091170,7460,7470,7470,7460,291
|
|
20241218,132900,6271918700,7470,7490,7490,7470,325
|
|
20241218,132800,6269486940,7470,7460,7490,7450,3227
|
|
20241218,132700,6245406080,7460,7490,7490,7460,1986
|
|
20241218,132600,6230565350,7490,7490,7490,7480,1967
|
|
20241218,132500,6215836040,7490,7480,7490,7480,493
|
|
20241218,132400,6212145350,7470,7480,7480,7470,2356
|
|
20241218,132300,6194530470,7480,7470,7480,7470,1431
|
|
20241218,132200,6183830480,7470,7470,7470,7470,729
|
|
20241218,132100,6178384850,7470,7470,7470,7470,491
|
|
20241218,132000,6174717080,7470,7470,7470,7470,1386
|
|
20241218,131900,6164363660,7470,7470,7470,7470,16
|
|
20241218,131800,6164244140,7470,7410,7480,7410,4750
|
|
20241218,131700,6128837400,7410,7440,7440,7410,1312
|
|
20241218,131600,6119089250,7420,7430,7440,7420,7132
|
|
20241218,131500,6066167400,7420,7420,7420,7420,133
|
|
20241218,131400,6065180540,7420,7420,7420,7420,0
|
|
20241218,131300,6065180540,7420,7420,7420,7420,2957
|
|
20241218,131200,6043239600,7390,7400,7400,7390,1130
|
|
20241218,131100,6034885570,7390,7400,7400,7390,2406
|
|
20241218,131000,6017082680,7420,7400,7420,7400,549
|
|
20241218,130900,6013011120,7400,7410,7410,7400,2131
|
|
20241218,130800,5997235610,7410,7420,7420,7410,2152
|
|
20241218,130700,5981279270,7410,7420,7420,7410,245
|
|
20241218,130600,5979463620,7410,7410,7420,7410,2240
|
|
20241218,130500,5962865120,7410,7410,7410,7410,490
|
|
20241218,130400,5959234220,7410,7410,7410,7410,3
|
|
20241218,130300,5959211990,7420,7410,7420,7400,1872
|
|
20241218,130200,5945337370,7410,7420,7420,7410,1433
|
|
20241218,130100,5934709450,7430,7430,7430,7430,329
|
|
20241218,130000,5932264980,7430,7430,7430,7420,1362
|
|
20241218,125900,5922152010,7420,7400,7420,7400,177
|
|
20241218,125800,5920841350,7400,7390,7420,7370,2031
|
|
20241218,125700,5905846520,7390,7370,7390,7370,5043
|
|
20241218,125600,5868650930,7370,7380,7380,7360,619
|
|
20241218,125500,5864087620,7360,7370,7370,7360,5000
|
|
20241218,125400,5827283570,7370,7360,7370,7360,296
|
|
20241218,125300,5825103770,7360,7380,7400,7360,5358
|
|
20241218,125200,5785577530,7410,7380,7410,7380,352
|
|
20241218,125100,5782976250,7360,7380,7380,7350,16620
|
|
20241218,125000,5660601850,7380,7390,7400,7370,6321
|
|
20241218,124900,5613963600,7380,7370,7390,7350,10959
|
|
20241218,124800,5533323530,7370,7390,7390,7370,12106
|
|
20241218,124700,5444052170,7390,7400,7440,7390,10201
|
|
20241218,124600,5368659930,7400,7390,7410,7390,582
|
|
20241218,124500,5364356830,7390,7400,7400,7380,10264
|
|
20241218,124400,5288556290,7400,7450,7450,7380,40778
|
|
20241218,124300,4986467280,7450,7450,7450,7450,136
|
|
20241218,124200,4985454080,7430,7430,7430,7430,130
|
|
20241218,124100,4984488180,7430,7430,7430,7430,8
|
|
20241218,124000,4984428740,7430,7430,7440,7430,905
|
|
20241218,123900,4977702410,7430,7440,7440,7430,263
|
|
20241218,123800,4975746980,7440,7460,7460,7440,815
|
|
20241218,123700,4969674080,7460,7440,7460,7440,103
|
|
20241218,123600,4968907700,7440,7460,7460,7440,139
|
|
20241218,123500,4967872820,7440,7450,7450,7440,1135
|
|
20241218,123400,4959427990,7450,7450,7450,7450,413
|
|
20241218,123300,4956351140,7450,7450,7460,7450,151
|
|
20241218,123200,4955226180,7450,7450,7450,7450,423
|
|
20241218,123100,4952074830,7450,7450,7450,7450,250
|
|
20241218,123000,4950212330,7450,7450,7460,7450,1031
|
|
20241218,122900,4942530880,7460,7460,7460,7460,0
|
|
20241218,122800,4942530880,7460,7460,7460,7460,1172
|
|
20241218,122700,4933787760,7450,7450,7450,7450,164
|
|
20241218,122600,4932565960,7450,7460,7460,7450,196
|
|
20241218,122500,4931103880,7460,7460,7460,7460,490
|
|
20241218,122400,4927448480,7450,7460,7460,7450,384
|
|
20241218,122300,4924585190,7460,7450,7460,7450,1073
|
|
20241218,122200,4916586730,7450,7450,7450,7450,396
|
|
20241218,122100,4913636530,7450,7460,7460,7450,2747
|
|
20241218,122000,4893144160,7450,7440,7450,7440,1099
|
|
20241218,121900,4884965270,7440,7440,7440,7440,6
|
|
20241218,121800,4884920630,7440,7440,7440,7440,1444
|
|
20241218,121700,4874177270,7440,7440,7440,7440,15
|
|
20241218,121600,4874065670,7450,7430,7450,7430,17
|
|
20241218,121500,4873939160,7420,7420,7440,7420,326
|
|
20241218,121400,4871520220,7420,7420,7420,7420,95
|
|
20241218,121300,4870815320,7420,7420,7420,7420,1171
|
|
20241218,121200,4862126500,7420,7420,7420,7420,171
|
|
20241218,121100,4860857680,7420,7430,7430,7420,436
|
|
20241218,121000,4857620700,7430,7420,7430,7420,514
|
|
20241218,120900,4853806810,7420,7430,7430,7420,372
|
|
20241218,120800,4851044340,7420,7420,7420,7420,20
|
|
20241218,120700,4850895940,7420,7420,7420,7420,829
|
|
20241218,120600,4844744760,7420,7470,7470,7420,360
|
|
20241218,120500,4842073440,7460,7460,7460,7420,12413
|
|
20241218,120400,4749593660,7450,7460,7460,7450,254
|
|
20241218,120300,4747698980,7470,7460,7470,7450,715
|
|
20241218,120200,4742361990,7460,7460,7470,7460,235
|
|
20241218,120100,4740608690,7460,7430,7460,7430,3020
|
|
20241218,120000,4718128680,7440,7420,7440,7420,434
|
|
20241218,115900,4714902340,7440,7420,7450,7420,150
|
|
20241218,115800,4713788290,7450,7450,7450,7450,1
|
|
20241218,115700,4713780840,7420,7420,7420,7420,131
|
|
20241218,115600,4712808820,7450,7450,7450,7450,1
|
|
20241218,115500,4712801370,7440,7430,7440,7420,805
|
|
20241218,115400,4706815710,7430,7430,7430,7430,475
|
|
20241218,115300,4703286460,7430,7420,7450,7420,261
|
|
20241218,115200,4701347910,7420,7420,7420,7420,270
|
|
20241218,115100,4699344510,7420,7440,7440,7420,2061
|
|
20241218,115000,4684035500,7440,7430,7440,7430,332
|
|
20241218,114900,4681568140,7450,7430,7450,7430,120
|
|
20241218,114800,4680674540,7430,7440,7440,7430,1493
|
|
20241218,114700,4669567550,7430,7440,7440,7430,1300
|
|
20241218,114600,4659901730,7470,7440,7470,7440,44
|
|
20241218,114500,4659574340,7460,7450,7470,7440,2520
|
|
20241218,114400,4640771580,7440,7440,7440,7440,0
|
|
20241218,114300,4640771580,7440,7450,7450,7440,137
|
|
20241218,114200,4639752220,7450,7450,7460,7440,103
|
|
20241218,114100,4638985770,7480,7440,7500,7440,2536
|
|
20241218,114000,4620014800,7440,7420,7440,7420,1020
|
|
20241218,113900,4612426100,7450,7440,7450,7420,3226
|
|
20241218,113800,4588483290,7440,7450,7470,7440,755
|
|
20241218,113700,4582861520,7450,7450,7450,7450,213
|
|
20241218,113600,4581274670,7450,7480,7480,7450,1483
|
|
20241218,113500,4570213220,7480,7480,7480,7470,1190
|
|
20241218,113400,4561312030,7460,7460,7460,7460,72
|
|
20241218,113300,4560774910,7450,7450,7480,7450,899
|
|
20241218,113200,4554068390,7450,7470,7470,7450,786
|
|
20241218,113100,4548212590,7450,7450,7450,7450,50
|
|
20241218,113000,4547840090,7470,7480,7480,7450,4166
|
|
20241218,112900,4516747160,7480,7500,7500,7480,347
|
|
20241218,112800,4514149590,7490,7470,7490,7470,2156
|
|
20241218,112700,4498004830,7470,7440,7470,7440,21918
|
|
20241218,112600,4334712850,7440,7440,7450,7440,8732
|
|
20241218,112500,4269670790,7420,7420,7420,7420,264
|
|
20241218,112400,4267711910,7440,7440,7440,7410,97
|
|
20241218,112300,4266993050,7440,7440,7440,7410,843
|
|
20241218,112200,4260725290,7440,7430,7440,7430,202
|
|
20241218,112100,4259224330,7440,7410,7440,7400,988
|
|
20241218,112000,4251908930,7400,7430,7430,7400,7956
|
|
20241218,111900,4192978190,7410,7440,7450,7400,6842
|
|
20241218,111800,4142211810,7450,7440,7450,7440,381
|
|
20241218,111700,4139377120,7440,7440,7440,7440,261
|
|
20241218,111600,4137435280,7440,7440,7440,7440,289
|
|
20241218,111500,4135285120,7440,7450,7450,7440,1386
|
|
20241218,111400,4124971420,7450,7440,7450,7440,745
|
|
20241218,111300,4119425590,7440,7440,7450,7430,1287
|
|
20241218,111200,4109845830,7440,7440,7450,7440,813
|
|
20241218,111100,4103793110,7440,7440,7440,7440,0
|
|
20241218,111000,4103793110,7440,7450,7450,7440,501
|
|
20241218,110900,4100065650,7450,7440,7450,7430,178
|
|
20241218,110800,4098741400,7440,7440,7440,7430,3656
|
|
20241218,110700,4071542310,7440,7430,7440,7430,29
|
|
20241218,110600,4071326560,7440,7430,7440,7430,491
|
|
20241218,110500,4067677710,7420,7430,7430,7420,1722
|
|
20241218,110400,4054900440,7430,7480,7480,7430,14081
|
|
20241218,110300,3949916650,7470,7490,7500,7470,3988
|
|
20241218,110200,3920050230,7480,7490,7490,7470,2336
|
|
20241218,110100,3902577670,7500,7500,7500,7500,31
|
|
20241218,110000,3902345170,7500,7500,7500,7480,185
|
|
20241218,105900,3900961110,7500,7500,7500,7480,658
|
|
20241218,105800,3896026130,7500,7490,7500,7490,1008
|
|
20241218,105700,3888469780,7490,7480,7490,7480,112
|
|
20241218,105600,3887631920,7480,7480,7480,7480,225
|
|
20241218,105500,3885948920,7470,7480,7480,7460,5279
|
|
20241218,105400,3846563810,7480,7490,7490,7480,92
|
|
20241218,105300,3845875620,7500,7500,7510,7500,454
|
|
20241218,105200,3842470490,7500,7500,7500,7490,518
|
|
20241218,105100,3838589410,7500,7490,7500,7450,1656
|
|
20241218,105000,3826201320,7500,7450,7500,7450,602
|
|
20241218,104900,3821716320,7440,7450,7460,7440,6404
|
|
20241218,104800,3773990780,7460,7480,7480,7460,545
|
|
20241218,104700,3769917460,7470,7490,7490,7470,622
|
|
20241218,104600,3765269080,7480,7520,7520,7480,13944
|
|
20241218,104500,3660529950,7520,7510,7550,7510,8175
|
|
20241218,104400,3599011990,7520,7500,7520,7490,10256
|
|
20241218,104300,3522024160,7500,7460,7500,7460,9521
|
|
20241218,104200,3450843150,7460,7450,7460,7440,2922
|
|
20241218,104100,3429082860,7450,7450,7450,7440,133
|
|
20241218,104000,3428092120,7450,7440,7450,7440,197
|
|
20241218,103900,3426626090,7440,7450,7450,7440,500
|
|
20241218,103800,3422902510,7450,7440,7450,7440,364
|
|
20241218,103700,3420194170,7450,7430,7450,7430,480
|
|
20241218,103600,3416623020,7440,7440,7440,7430,3056
|
|
20241218,103500,3393887310,7440,7440,7440,7440,382
|
|
20241218,103400,3391045230,7430,7430,7430,7430,610
|
|
20241218,103300,3386512930,7430,7430,7430,7430,326
|
|
20241218,103200,3384090750,7430,7430,7440,7420,806
|
|
20241218,103100,3378102140,7430,7440,7440,7430,3098
|
|
20241218,103000,3355073260,7430,7430,7440,7430,107
|
|
20241218,102900,3354278240,7450,7430,7450,7430,1406
|
|
20241218,102800,3343829660,7430,7420,7450,7420,1342
|
|
20241218,102700,3333838720,7450,7460,7460,7430,13388
|
|
20241218,102600,3234126810,7450,7450,7460,7450,1328
|
|
20241218,102500,3224229060,7450,7450,7450,7440,1034
|
|
20241218,102400,3216525820,7450,7440,7450,7430,7106
|
|
20241218,102300,3163631190,7440,7430,7440,7430,709
|
|
20241218,102200,3158362220,7420,7420,7430,7420,2443
|
|
20241218,102100,3140228140,7420,7420,7450,7410,2302
|
|
20241218,102000,3123118950,7410,7410,7420,7400,8348
|
|
20241218,101900,3061258840,7400,7380,7400,7380,1277
|
|
20241218,101800,3051811870,7380,7400,7400,7380,1469
|
|
20241218,101700,3040961620,7400,7430,7430,7400,3178
|
|
20241218,101600,3017414160,7410,7430,7440,7410,1572
|
|
20241218,101500,3005738410,7430,7390,7430,7390,1694
|
|
20241218,101400,2993176030,7390,7410,7410,7390,410
|
|
20241218,101300,2990144830,7410,7400,7410,7390,1642
|
|
20241218,101200,2978001800,7390,7380,7400,7380,2717
|
|
20241218,101100,2957921710,7390,7380,7390,7380,2671
|
|
20241218,101000,2938209370,7380,7370,7390,7370,2239
|
|
20241218,100900,2921675290,7370,7390,7390,7360,179
|
|
20241218,100800,2920356870,7360,7390,7400,7360,2428
|
|
20241218,100700,2902401420,7390,7360,7390,7350,222
|
|
20241218,100600,2900769500,7390,7350,7390,7340,6201
|
|
20241218,100500,2855183580,7390,7390,7400,7360,2127
|
|
20241218,100400,2839511740,7400,7390,7420,7380,3067
|
|
20241218,100300,2816833670,7410,7390,7410,7390,352
|
|
20241218,100200,2814227670,7390,7390,7410,7390,3466
|
|
20241218,100100,2788599020,7380,7380,7380,7380,179
|
|
20241218,100000,2787278000,7390,7390,7390,7370,703
|
|
20241218,095900,2782085910,7390,7400,7400,7360,1522
|
|
20241218,095800,2770879380,7400,7370,7400,7360,4270
|
|
20241218,095700,2739330380,7390,7350,7390,7350,2795
|
|
20241218,095600,2718760130,7340,7350,7350,7330,814
|
|
20241218,095500,2712779470,7350,7330,7350,7320,4439
|
|
20241218,095400,2680254620,7320,7320,7330,7320,3347
|
|
20241218,095300,2655752690,7320,7330,7330,7320,4977
|
|
20241218,095200,2619316390,7330,7330,7340,7320,2482
|
|
20241218,095100,2601140430,7330,7350,7350,7320,7552
|
|
20241218,095000,2545712650,7340,7330,7340,7320,4416
|
|
20241218,094900,2513341320,7320,7320,7330,7320,4491
|
|
20241218,094800,2480464290,7320,7350,7350,7320,1281
|
|
20241218,094700,2471080590,7340,7330,7340,7320,8029
|
|
20241218,094600,2412274670,7330,7360,7360,7330,907
|
|
20241218,094500,2405612070,7360,7340,7370,7320,6372
|
|
20241218,094400,2358875680,7320,7400,7400,7320,4806
|
|
20241218,094300,2323572690,7400,7420,7420,7370,4298
|
|
20241218,094200,2291838400,7420,7380,7430,7370,3745
|
|
20241218,094100,2264142040,7380,7350,7380,7340,1297
|
|
20241218,094000,2254601730,7340,7350,7360,7320,12519
|
|
20241218,093900,2162898550,7340,7340,7340,7320,4578
|
|
20241218,093800,2129356880,7350,7340,7350,7340,2036
|
|
20241218,093700,2114411600,7330,7330,7330,7310,9779
|
|
20241218,093600,2042800390,7340,7340,7350,7330,6689
|
|
20241218,093500,1993726620,7330,7350,7360,7330,3893
|
|
20241218,093400,1965146400,7360,7340,7360,7340,3602
|
|
20241218,093300,1938697700,7340,7380,7400,7340,27500
|
|
20241218,093200,1736183060,7400,7400,7400,7380,9760
|
|
20241218,093100,1664060170,7400,7430,7430,7380,16578
|
|
20241218,093000,1541190190,7430,7440,7440,7430,451
|
|
20241218,092900,1537834950,7460,7500,7500,7440,3299
|
|
20241218,092800,1513256370,7500,7510,7510,7460,1037
|
|
20241218,092700,1505479750,7510,7490,7510,7490,4257
|
|
20241218,092600,1473528320,7490,7460,7500,7440,5429
|
|
20241218,092500,1432989960,7460,7490,7490,7460,262
|
|
20241218,092400,1431034490,7490,7480,7490,7460,1639
|
|
20241218,092300,1418785750,7470,7500,7500,7470,6150
|
|
20241218,092200,1372769030,7510,7510,7520,7510,860
|
|
20241218,092100,1366308530,7490,7430,7510,7420,11299
|
|
20241218,092000,1281828880,7410,7420,7440,7410,2674
|
|
20241218,091900,1261991970,7420,7430,7440,7420,1268
|
|
20241218,091800,1252572420,7430,7460,7470,7420,3941
|
|
20241218,091700,1223197490,7460,7440,7460,7400,6983
|
|
20241218,091600,1171383670,7410,7410,7470,7390,4157
|
|
20241218,091500,1140592730,7410,7440,7490,7410,3067
|
|
20241218,091400,1117753630,7440,7490,7490,7440,3612
|
|
20241218,091300,1090767550,7480,7490,7530,7480,1061
|
|
20241218,091200,1082822810,7490,7560,7570,7490,3858
|
|
20241218,091100,1053748090,7580,7600,7610,7570,4214
|
|
20241218,091000,1021770390,7590,7610,7620,7560,15823
|
|
20241218,090900,901666440,7600,7380,7600,7380,20521
|
|
20241218,090800,746872300,7380,7350,7430,7330,11929
|
|
20241218,090700,659063660,7350,7400,7420,7350,13933
|
|
20241218,090600,556389600,7430,7380,7430,7380,7298
|
|
20241218,090500,502412420,7400,7390,7400,7380,9540
|
|
20241218,090400,431924860,7390,7420,7440,7390,11730
|
|
20241218,090300,344935850,7430,7390,7430,7380,7074
|
|
20241218,090200,292491850,7380,7470,7470,7380,12100
|
|
20241218,090100,202672280,7460,7470,7480,7430,11868
|
|
20241218,090000,114218790,7480,7570,7590,7470,14913
|