616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,191200,13905079080,17770,17770,17770,17770,0
|
|
20241204,191100,13905079080,17770,17770,17770,17770,0
|
|
20241204,191000,13905079080,17770,17770,17770,17770,0
|
|
20241204,190900,13905079080,17770,17770,17770,17770,0
|
|
20241204,190800,13905079080,17770,17770,17770,17770,0
|
|
20241204,190700,13905079080,17770,17770,17770,17770,0
|
|
20241204,190600,13905079080,17770,17770,17770,17770,0
|
|
20241204,190500,13905079080,17770,17770,17770,17770,0
|
|
20241204,190400,13905079080,17770,17770,17770,17770,0
|
|
20241204,190300,13905079080,17770,17770,17770,17770,0
|
|
20241204,190200,13905079080,17770,17770,17770,17770,0
|
|
20241204,190100,13905079080,17770,17770,17770,17770,0
|
|
20241204,190000,13905079080,17770,17770,17770,17770,0
|
|
20241204,185900,13905079080,17770,17770,17770,17770,0
|
|
20241204,185800,13905079080,17770,17770,17770,17770,0
|
|
20241204,185700,13905079080,17770,17770,17770,17770,0
|
|
20241204,185600,13905079080,17770,17770,17770,17770,0
|
|
20241204,185500,13905079080,17770,17770,17770,17770,0
|
|
20241204,185400,13905079080,17770,17770,17770,17770,0
|
|
20241204,185300,13905079080,17770,17770,17770,17770,0
|
|
20241204,185200,13905079080,17770,17770,17770,17770,0
|
|
20241204,185100,13905079080,17770,17770,17770,17770,0
|
|
20241204,185000,13905079080,17770,17770,17770,17770,0
|
|
20241204,184900,13905079080,17770,17770,17770,17770,0
|
|
20241204,184800,13905079080,17770,17770,17770,17770,0
|
|
20241204,184700,13905079080,17770,17770,17770,17770,0
|
|
20241204,184600,13905079080,17770,17770,17770,17770,0
|
|
20241204,184500,13905079080,17770,17770,17770,17770,0
|
|
20241204,184400,13905079080,17770,17770,17770,17770,0
|
|
20241204,184300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,184200,13905079080,17770,17770,17770,17770,0
|
|
20241204,184100,13905079080,17770,17770,17770,17770,0
|
|
20241204,184000,13905079080,17770,17770,17770,17770,0
|
|
20241204,183900,13905079080,17770,17770,17770,17770,0
|
|
20241204,183800,13905079080,17770,17770,17770,17770,0
|
|
20241204,183700,13905079080,17770,17770,17770,17770,0
|
|
20241204,183600,13905079080,17770,17770,17770,17770,0
|
|
20241204,183500,13905079080,17770,17770,17770,17770,0
|
|
20241204,183400,13905079080,17770,17770,17770,17770,0
|
|
20241204,183300,13905079080,17770,17770,17770,17770,0
|
|
20241204,183200,13905079080,17770,17770,17770,17770,0
|
|
20241204,183100,13905079080,17770,17770,17770,17770,0
|
|
20241204,183000,13905079080,17770,17770,17770,17770,0
|
|
20241204,182900,13905079080,17770,17770,17770,17770,0
|
|
20241204,182800,13905079080,17770,17770,17770,17770,0
|
|
20241204,182700,13905079080,17770,17770,17770,17770,0
|
|
20241204,182600,13905079080,17770,17770,17770,17770,0
|
|
20241204,182500,13905079080,17770,17770,17770,17770,0
|
|
20241204,182400,13905079080,17770,17770,17770,17770,0
|
|
20241204,182300,13905079080,17770,17770,17770,17770,0
|
|
20241204,182200,13905079080,17770,17770,17770,17770,0
|
|
20241204,182100,13905079080,17770,17770,17770,17770,0
|
|
20241204,182000,13905079080,17770,17770,17770,17770,0
|
|
20241204,181900,13905079080,17770,17770,17770,17770,0
|
|
20241204,181800,13905079080,17770,17770,17770,17770,0
|
|
20241204,181700,13905079080,17770,17770,17770,17770,0
|
|
20241204,181600,13905079080,17770,17770,17770,17770,0
|
|
20241204,181500,13905079080,17770,17770,17770,17770,0
|
|
20241204,181400,13905079080,17770,17770,17770,17770,0
|
|
20241204,181300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,181200,13905079080,17770,17770,17770,17770,0
|
|
20241204,181100,13905079080,17770,17770,17770,17770,0
|
|
20241204,181000,13905079080,17770,17770,17770,17770,0
|
|
20241204,180900,13905079080,17770,17770,17770,17770,0
|
|
20241204,180800,13905079080,17770,17770,17770,17770,0
|
|
20241204,180700,13905079080,17770,17770,17770,17770,0
|
|
20241204,180600,13905079080,17770,17770,17770,17770,0
|
|
20241204,180500,13905079080,17770,17770,17770,17770,0
|
|
20241204,180400,13905079080,17770,17770,17770,17770,0
|
|
20241204,180300,13905079080,17770,17770,17770,17770,0
|
|
20241204,180200,13905079080,17770,17770,17770,17770,0
|
|
20241204,180100,13905079080,17770,17770,17770,17770,0
|
|
20241204,180000,13905079080,17770,17770,17770,17770,0
|
|
20241204,175900,13905079080,17770,17770,17770,17770,0
|
|
20241204,175800,13905079080,17770,17770,17770,17770,0
|
|
20241204,175700,13905079080,17770,17770,17770,17770,0
|
|
20241204,175600,13905079080,17770,17770,17770,17770,0
|
|
20241204,175500,13905079080,17770,17770,17770,17770,0
|
|
20241204,175400,13905079080,17770,17770,17770,17770,0
|
|
20241204,175300,13905079080,17770,17770,17770,17770,0
|
|
20241204,175200,13905079080,17770,17770,17770,17770,0
|
|
20241204,175100,13905079080,17770,17770,17770,17770,0
|
|
20241204,175000,13905079080,17770,17770,17770,17770,0
|
|
20241204,174900,13905079080,17770,17770,17770,17770,0
|
|
20241204,174800,13905079080,17770,17770,17770,17770,0
|
|
20241204,174700,13905079080,17770,17770,17770,17770,0
|
|
20241204,174600,13905079080,17770,17770,17770,17770,0
|
|
20241204,174500,13905079080,17770,17770,17770,17770,0
|
|
20241204,174400,13905079080,17770,17770,17770,17770,0
|
|
20241204,174300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,174200,13905079080,17770,17770,17770,17770,0
|
|
20241204,174100,13905079080,17770,17770,17770,17770,0
|
|
20241204,174000,13905079080,17770,17770,17770,17770,0
|
|
20241204,173900,13905079080,17770,17770,17770,17770,0
|
|
20241204,173800,13905079080,17770,17770,17770,17770,0
|
|
20241204,173700,13905079080,17770,17770,17770,17770,0
|
|
20241204,173600,13905079080,17770,17770,17770,17770,0
|
|
20241204,173500,13905079080,17770,17770,17770,17770,0
|
|
20241204,173400,13905079080,17770,17770,17770,17770,0
|
|
20241204,173300,13905079080,17770,17770,17770,17770,0
|
|
20241204,173200,13905079080,17770,17770,17770,17770,0
|
|
20241204,173100,13905079080,17770,17770,17770,17770,0
|
|
20241204,173000,13905079080,17770,17770,17770,17770,0
|
|
20241204,172900,13905079080,17770,17770,17770,17770,0
|
|
20241204,172800,13905079080,17770,17770,17770,17770,0
|
|
20241204,172700,13905079080,17770,17770,17770,17770,0
|
|
20241204,172600,13905079080,17770,17770,17770,17770,0
|
|
20241204,172500,13905079080,17770,17770,17770,17770,0
|
|
20241204,172400,13905079080,17770,17770,17770,17770,0
|
|
20241204,172300,13905079080,17770,17770,17770,17770,0
|
|
20241204,172200,13905079080,17770,17770,17770,17770,0
|
|
20241204,172100,13905079080,17770,17770,17770,17770,0
|
|
20241204,172000,13905079080,17770,17770,17770,17770,0
|
|
20241204,171900,13905079080,17770,17770,17770,17770,0
|
|
20241204,171800,13905079080,17770,17770,17770,17770,0
|
|
20241204,171700,13905079080,17770,17770,17770,17770,0
|
|
20241204,171600,13905079080,17770,17770,17770,17770,0
|
|
20241204,171500,13905079080,17770,17770,17770,17770,0
|
|
20241204,171400,13905079080,17770,17770,17770,17770,0
|
|
20241204,171300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,171200,13905079080,17770,17770,17770,17770,0
|
|
20241204,171100,13905079080,17770,17770,17770,17770,0
|
|
20241204,171000,13905079080,17770,17770,17770,17770,0
|
|
20241204,170900,13905079080,17770,17770,17770,17770,0
|
|
20241204,170800,13905079080,17770,17770,17770,17770,0
|
|
20241204,170700,13905079080,17770,17770,17770,17770,0
|
|
20241204,170600,13905079080,17770,17770,17770,17770,0
|
|
20241204,170500,13905079080,17770,17770,17770,17770,0
|
|
20241204,170400,13905079080,17770,17770,17770,17770,0
|
|
20241204,170300,13905079080,17770,17770,17770,17770,0
|
|
20241204,170200,13905079080,17770,17770,17770,17770,0
|
|
20241204,170100,13905079080,17770,17770,17770,17770,0
|
|
20241204,170000,13905079080,17770,17770,17770,17770,0
|
|
20241204,165900,13905079080,17770,17770,17770,17770,0
|
|
20241204,165800,13905079080,17770,17770,17770,17770,0
|
|
20241204,165700,13905079080,17770,17770,17770,17770,0
|
|
20241204,165600,13905079080,17770,17770,17770,17770,0
|
|
20241204,165500,13905079080,17770,17770,17770,17770,0
|
|
20241204,165400,13905079080,17770,17770,17770,17770,0
|
|
20241204,165300,13905079080,17770,17770,17770,17770,0
|
|
20241204,165200,13905079080,17770,17770,17770,17770,0
|
|
20241204,165100,13905079080,17770,17770,17770,17770,0
|
|
20241204,165000,13905079080,17770,17770,17770,17770,0
|
|
20241204,164900,13905079080,17770,17770,17770,17770,0
|
|
20241204,164800,13905079080,17770,17770,17770,17770,0
|
|
20241204,164700,13905079080,17770,17770,17770,17770,0
|
|
20241204,164600,13905079080,17770,17770,17770,17770,0
|
|
20241204,164500,13905079080,17770,17770,17770,17770,0
|
|
20241204,164400,13905079080,17770,17770,17770,17770,0
|
|
20241204,164300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,164200,13905079080,17770,17770,17770,17770,0
|
|
20241204,164100,13905079080,17770,17770,17770,17770,0
|
|
20241204,164000,13905079080,17770,17770,17770,17770,0
|
|
20241204,163900,13905079080,17770,17770,17770,17770,0
|
|
20241204,163800,13905079080,17770,17770,17770,17770,0
|
|
20241204,163700,13905079080,17770,17770,17770,17770,0
|
|
20241204,163600,13905079080,17770,17770,17770,17770,0
|
|
20241204,163500,13905079080,17770,17770,17770,17770,0
|
|
20241204,163400,13905079080,17770,17770,17770,17770,0
|
|
20241204,163300,13905079080,17770,17770,17770,17770,0
|
|
20241204,163200,13905079080,17770,17770,17770,17770,0
|
|
20241204,163100,13905079080,17770,17770,17770,17770,0
|
|
20241204,163000,13905079080,17770,17770,17770,17770,0
|
|
20241204,162900,13905079080,17770,17770,17770,17770,0
|
|
20241204,162800,13905079080,17770,17770,17770,17770,0
|
|
20241204,162700,13905079080,17770,17770,17770,17770,0
|
|
20241204,162600,13905079080,17770,17770,17770,17770,0
|
|
20241204,162500,13905079080,17770,17770,17770,17770,0
|
|
20241204,162400,13905079080,17770,17770,17770,17770,0
|
|
20241204,162300,13905079080,17770,17770,17770,17770,0
|
|
20241204,162200,13905079080,17770,17770,17770,17770,0
|
|
20241204,162100,13905079080,17770,17770,17770,17770,0
|
|
20241204,162000,13905079080,17770,17770,17770,17770,0
|
|
20241204,161900,13905079080,17770,17770,17770,17770,0
|
|
20241204,161800,13905079080,17770,17770,17770,17770,0
|
|
20241204,161700,13905079080,17770,17770,17770,17770,0
|
|
20241204,161600,13905079080,17770,17770,17770,17770,0
|
|
20241204,161500,13905079080,17770,17770,17770,17770,0
|
|
20241204,161400,13905079080,17770,17770,17770,17770,0
|
|
20241204,161300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,161200,13905079080,17770,17770,17770,17770,0
|
|
20241204,161100,13905079080,17770,17770,17770,17770,0
|
|
20241204,161000,13905079080,17770,17770,17770,17770,0
|
|
20241204,160900,13905079080,17770,17770,17770,17770,0
|
|
20241204,160800,13905079080,17770,17770,17770,17770,0
|
|
20241204,160700,13905079080,17770,17770,17770,17770,0
|
|
20241204,160600,13905079080,17770,17770,17770,17770,0
|
|
20241204,160500,13905079080,17770,17770,17770,17770,0
|
|
20241204,160400,13905079080,17770,17770,17770,17770,0
|
|
20241204,160300,13905079080,17770,17770,17770,17770,0
|
|
20241204,160200,13905079080,17770,17770,17770,17770,0
|
|
20241204,160100,13905079080,17770,17770,17770,17770,0
|
|
20241204,160000,13905079080,17770,17770,17770,17770,0
|
|
20241204,155900,13905079080,17770,17770,17770,17770,0
|
|
20241204,155800,13905079080,17770,17770,17770,17770,0
|
|
20241204,155700,13905079080,17770,17770,17770,17770,0
|
|
20241204,155600,13905079080,17770,17770,17770,17770,0
|
|
20241204,155500,13905079080,17770,17770,17770,17770,0
|
|
20241204,155400,13905079080,17770,17770,17770,17770,0
|
|
20241204,155300,13905079080,17770,17770,17770,17770,0
|
|
20241204,155200,13905079080,17770,17770,17770,17770,0
|
|
20241204,155100,13905079080,17770,17770,17770,17770,0
|
|
20241204,155000,13905079080,17770,17770,17770,17770,0
|
|
20241204,154900,13905079080,17770,17770,17770,17770,0
|
|
20241204,154800,13905079080,17770,17770,17770,17770,0
|
|
20241204,154700,13905079080,17770,17770,17770,17770,0
|
|
20241204,154600,13905079080,17770,17770,17770,17770,0
|
|
20241204,154500,13905079080,17770,17770,17770,17770,0
|
|
20241204,154400,13905079080,17770,17770,17770,17770,0
|
|
20241204,154300,13905079080,17770,17770,17770,17770,69527
|
|
20241204,154200,13905079080,17770,17770,17770,17770,0
|
|
20241204,154100,13905079080,17770,17770,17770,17770,0
|
|
20241204,154000,13905079080,17770,17770,17770,17770,0
|
|
20241204,153900,13905079080,17770,17770,17770,17770,0
|
|
20241204,153800,13905079080,17770,17770,17770,17770,0
|
|
20241204,153700,13905079080,17770,17770,17770,17770,0
|
|
20241204,153600,13905079080,17770,17770,17770,17770,0
|
|
20241204,153500,13905079080,17770,17770,17770,17770,0
|
|
20241204,153400,13905079080,17770,17770,17770,17770,0
|
|
20241204,153300,13905079080,17770,17770,17770,17770,0
|
|
20241204,153200,13905079080,17770,17770,17770,17770,0
|
|
20241204,153100,13905079080,17770,17770,17770,17770,0
|
|
20241204,153000,13905079080,17770,17770,17770,17770,69527
|
|
20241204,152900,12669584290,17860,17860,17860,17860,0
|
|
20241204,152800,12669584290,17860,17860,17860,17860,0
|
|
20241204,152700,12669584290,17860,17860,17860,17860,0
|
|
20241204,152600,12669584290,17860,17860,17860,17860,0
|
|
20241204,152500,12669584290,17860,17860,17860,17860,0
|
|
20241204,152400,12669584290,17860,17860,17860,17860,0
|
|
20241204,152300,12669584290,17860,17860,17860,17860,0
|
|
20241204,152200,12669584290,17860,17860,17860,17860,0
|
|
20241204,152100,12669584290,17860,17860,17860,17860,0
|
|
20241204,152000,12669584290,17860,17860,17860,17860,0
|
|
20241204,151900,12669584290,17860,17880,17880,17860,1105
|
|
20241204,151800,12649841400,17880,17890,17890,17860,1593
|
|
20241204,151700,12621361020,17890,17920,17920,17880,2737
|
|
20241204,151600,12572355480,17920,17910,17920,17890,2669
|
|
20241204,151500,12524551420,17920,17910,17920,17900,2768
|
|
20241204,151400,12474967610,17920,17920,17930,17880,3824
|
|
20241204,151300,12406477380,17910,17910,17920,17910,3983
|
|
20241204,151200,12335117030,17910,17910,17910,17900,2520
|
|
20241204,151100,12289984680,17910,17900,17910,17900,3879
|
|
20241204,151000,12220532860,17900,17890,17910,17890,3592
|
|
20241204,150900,12156225020,17900,17880,17900,17880,4222
|
|
20241204,150800,12080662470,17890,17900,17900,17880,3528
|
|
20241204,150700,12017536140,17900,17890,17900,17880,2838
|
|
20241204,150600,11966752200,17890,17870,17890,17850,3069
|
|
20241204,150500,11911894790,17870,17870,17880,17860,2529
|
|
20241204,150400,11866698470,17870,17850,17870,17840,2404
|
|
20241204,150300,11823771270,17850,17850,17860,17830,3300
|
|
20241204,150200,11764885620,17850,17830,17850,17830,2319
|
|
20241204,150100,11723519200,17830,17870,17870,17810,3073
|
|
20241204,150000,11668725820,17870,17820,17870,17820,2608
|
|
20241204,145900,11622183880,17850,17860,17860,17790,5214
|
|
20241204,145800,11529235760,17860,17850,17890,17840,2356
|
|
20241204,145700,11487132260,17850,17860,17880,17830,3528
|
|
20241204,145600,11424117240,17870,17880,17900,17860,2799
|
|
20241204,145500,11374078570,17890,17880,17900,17870,2955
|
|
20241204,145400,11321227260,17880,17870,17890,17870,2648
|
|
20241204,145300,11273879790,17870,17850,17870,17850,2356
|
|
20241204,145200,11231793680,17850,17850,17860,17770,3551
|
|
20241204,145100,11168448270,17850,17860,17860,17840,2894
|
|
20241204,145000,11116780700,17860,17850,17860,17840,1975
|
|
20241204,144900,11081525290,17850,17840,17860,17820,2951
|
|
20241204,144800,11028864000,17840,17820,17860,17820,2040
|
|
20241204,144700,10992464630,17820,17800,17830,17800,2516
|
|
20241204,144600,10947626060,17810,17810,17810,17790,3430
|
|
20241204,144500,10886554770,17820,17790,17820,17790,2854
|
|
20241204,144400,10835733420,17800,17790,17800,17780,1645
|
|
20241204,144300,10806460750,17790,17790,17790,17780,1241
|
|
20241204,144200,10784384040,17790,17780,17790,17780,2870
|
|
20241204,144100,10733346720,17780,17800,17800,17730,4346
|
|
20241204,144000,10656099430,17800,17790,17800,17790,1495
|
|
20241204,143900,10629491020,17790,17770,17790,17770,1954
|
|
20241204,143800,10594740610,17780,17780,17780,17770,1547
|
|
20241204,143700,10567242150,17780,17760,17780,17750,1220
|
|
20241204,143600,10545565430,17760,17760,17770,17750,2127
|
|
20241204,143500,10507788840,17760,17770,17770,17760,2051
|
|
20241204,143400,10471349270,17770,17770,17770,17760,1337
|
|
20241204,143300,10447597210,17770,17770,17770,17760,1174
|
|
20241204,143200,10426740880,17770,17770,17770,17760,1137
|
|
20241204,143100,10406538560,17770,17760,17770,17750,2439
|
|
20241204,143000,10363219920,17760,17760,17770,17750,1485
|
|
20241204,142900,10336843600,17760,17780,17780,17760,2721
|
|
20241204,142800,10288499460,17780,17770,17780,17760,2061
|
|
20241204,142700,10251868530,17770,17780,17780,17760,1769
|
|
20241204,142600,10220434010,17750,17750,17790,17740,7045
|
|
20241204,142500,10095372980,17750,17730,17750,17730,2180
|
|
20241204,142400,10056713140,17720,17730,17730,17720,659
|
|
20241204,142300,10045030280,17730,17740,17740,17720,1551
|
|
20241204,142200,10017526340,17740,17730,17750,17720,4914
|
|
20241204,142100,9930396430,17730,17740,17740,17720,1820
|
|
20241204,142000,9898123140,17740,17730,17740,17720,7029
|
|
20241204,141900,9773493230,17730,17730,17730,17720,1666
|
|
20241204,141800,9743964920,17730,17720,17730,17710,1111
|
|
20241204,141700,9724277590,17720,17710,17720,17710,1342
|
|
20241204,141600,9700503270,17710,17710,17710,17700,1354
|
|
20241204,141500,9676531230,17710,17710,17710,17700,1062
|
|
20241204,141400,9657723410,17710,17710,17720,17700,1185
|
|
20241204,141300,9636733030,17720,17720,17720,17710,1537
|
|
20241204,141200,9609504870,17720,17710,17720,17710,1332
|
|
20241204,141100,9585914910,17710,17720,17720,17700,1481
|
|
20241204,141000,9559685090,17720,17720,17740,17700,3149
|
|
20241204,140900,9503877640,17720,17730,17730,17720,1155
|
|
20241204,140800,9483402660,17720,17680,17730,17640,9888
|
|
20241204,140700,9308312200,17690,17690,17690,17670,523
|
|
20241204,140600,9299060750,17700,17610,17700,17610,4509
|
|
20241204,140500,9219468550,17610,17610,17620,17610,486
|
|
20241204,140400,9210910060,17620,17630,17630,17610,2241
|
|
20241204,140300,9171428190,17640,17650,17650,17630,1180
|
|
20241204,140200,9150611350,17650,17640,17650,17640,337
|
|
20241204,140100,9144665920,17640,17650,17660,17640,114
|
|
20241204,140000,9142653660,17640,17660,17670,17640,5394
|
|
20241204,135900,9047427010,17670,17670,17670,17660,643
|
|
20241204,135800,9036066590,17670,17670,17670,17660,265
|
|
20241204,135700,9031384050,17670,17670,17670,17660,678
|
|
20241204,135600,9019405930,17670,17670,17670,17660,417
|
|
20241204,135500,9012037990,17660,17670,17670,17660,246
|
|
20241204,135400,9007691800,17670,17670,17670,17660,545
|
|
20241204,135300,8998062300,17670,17670,17670,17660,577
|
|
20241204,135200,8987866770,17670,17670,17670,17660,705
|
|
20241204,135100,8975410160,17670,17670,17670,17660,400
|
|
20241204,135000,8968342610,17670,17670,17670,17660,249
|
|
20241204,134900,8963944760,17660,17670,17670,17660,857
|
|
20241204,134800,8948807220,17670,17680,17680,17660,1013
|
|
20241204,134700,8930908720,17670,17670,17670,17660,3034
|
|
20241204,134600,8877305360,17670,17670,17670,17660,387
|
|
20241204,134500,8870469060,17670,17660,17670,17660,348
|
|
20241204,134400,8864320050,17670,17660,17670,17660,1269
|
|
20241204,134300,8841908140,17670,17670,17670,17660,481
|
|
20241204,134200,8833409980,17670,17660,17670,17660,481
|
|
20241204,134100,8824914350,17670,17660,17670,17660,192
|
|
20241204,134000,8821522440,17670,17680,17680,17660,1188
|
|
20241204,133900,8800531440,17680,17680,17680,17670,372
|
|
20241204,133800,8793954540,17680,17680,17680,17670,222
|
|
20241204,133700,8790030600,17680,17680,17680,17670,235
|
|
20241204,133600,8785877990,17680,17680,17690,17670,288
|
|
20241204,133500,8780785770,17680,17670,17680,17660,2145
|
|
20241204,133400,8742881960,17670,17670,17670,17660,74
|
|
20241204,133300,8741574440,17670,17670,17680,17660,372
|
|
20241204,133200,8735002070,17680,17670,17680,17670,578
|
|
20241204,133100,8724787250,17660,17680,17680,17650,766
|
|
20241204,133000,8711259570,17690,17690,17690,17660,219
|
|
20241204,132900,8707388170,17690,17650,17700,17650,2501
|
|
20241204,132800,8663209290,17660,17640,17660,17640,1051
|
|
20241204,132700,8644658430,17650,17610,17650,17610,1724
|
|
20241204,132600,8614259860,17610,17610,17610,17590,6055
|
|
20241204,132500,8507667960,17620,17640,17640,17610,1532
|
|
20241204,132400,8480665770,17640,17630,17640,17630,351
|
|
20241204,132300,8474475530,17640,17640,17640,17630,217
|
|
20241204,132200,8470649050,17630,17640,17640,17630,403
|
|
20241204,132100,8463540240,17640,17630,17640,17620,2334
|
|
20241204,132000,8422389700,17630,17640,17650,17620,4927
|
|
20241204,131900,8335530440,17640,17670,17670,17640,3513
|
|
20241204,131800,8273492650,17670,17700,17700,17670,3702
|
|
20241204,131700,8208032110,17690,17700,17700,17690,517
|
|
20241204,131600,8198883100,17700,17700,17710,17700,2237
|
|
20241204,131500,8159287970,17710,17710,17710,17700,552
|
|
20241204,131400,8149512130,17710,17710,17710,17700,391
|
|
20241204,131300,8142588420,17710,17710,17710,17700,144
|
|
20241204,131200,8140038910,17710,17710,17710,17710,193
|
|
20241204,131100,8136620880,17710,17710,17710,17700,186
|
|
20241204,131000,8133327590,17710,17710,17710,17700,556
|
|
20241204,130900,8123481230,17710,17710,17710,17700,496
|
|
20241204,130800,8114697440,17710,17710,17710,17700,196
|
|
20241204,130700,8111227730,17710,17700,17710,17700,199
|
|
20241204,130600,8107703460,17700,17690,17710,17680,2445
|
|
20241204,130500,8064438280,17690,17680,17690,17680,220
|
|
20241204,130400,8060547730,17690,17700,17700,17680,437
|
|
20241204,130300,8052817220,17700,17690,17700,17680,483
|
|
20241204,130200,8044273280,17690,17680,17700,17680,1256
|
|
20241204,130100,8022055480,17690,17690,17700,17680,1802
|
|
20241204,130000,7990179670,17690,17690,17700,17680,1220
|
|
20241204,125900,7968598520,17690,17690,17700,17690,338
|
|
20241204,125800,7962617240,17690,17700,17700,17690,158
|
|
20241204,125700,7959821720,17700,17690,17700,17690,294
|
|
20241204,125600,7954617990,17700,17690,17700,17690,173
|
|
20241204,125500,7951556240,17700,17690,17700,17690,919
|
|
20241204,125400,7935293120,17700,17690,17700,17690,146
|
|
20241204,125300,7932708990,17700,17710,17710,17690,689
|
|
20241204,125200,7920513400,17710,17700,17710,17700,405
|
|
20241204,125100,7913343880,17700,17680,17700,17680,1077
|
|
20241204,125000,7894291840,17680,17690,17690,17680,258
|
|
20241204,124900,7889728870,17690,17690,17700,17690,627
|
|
20241204,124800,7878636890,17700,17690,17700,17690,307
|
|
20241204,124700,7873204250,17690,17700,17700,17690,28
|
|
20241204,124600,7872708710,17690,17700,17700,17680,362
|
|
20241204,124500,7866303280,17700,17700,17700,17690,774
|
|
20241204,124400,7852604460,17700,17700,17700,17690,1247
|
|
20241204,124300,7830544910,17690,17700,17700,17690,330
|
|
20241204,124200,7824704560,17710,17690,17710,17690,407
|
|
20241204,124100,7817500110,17690,17700,17710,17690,719
|
|
20241204,124000,7804771900,17700,17700,17710,17700,343
|
|
20241204,123900,7798700510,17700,17690,17710,17690,808
|
|
20241204,123800,7784397390,17700,17710,17710,17690,893
|
|
20241204,123700,7768592390,17700,17700,17700,17690,873
|
|
20241204,123600,7753140410,17700,17690,17700,17690,186
|
|
20241204,123500,7749849420,17700,17690,17700,17680,1258
|
|
20241204,123400,7727594770,17690,17680,17690,17680,405
|
|
20241204,123300,7720434070,17680,17660,17680,17660,526
|
|
20241204,123200,7711135040,17670,17660,17680,17660,293
|
|
20241204,123100,7705957890,17660,17680,17680,17660,140
|
|
20241204,123000,7703483030,17680,17670,17680,17650,1033
|
|
20241204,122900,7685237370,17680,17670,17680,17660,384
|
|
20241204,122800,7678451840,17670,17660,17670,17650,205
|
|
20241204,122700,7674831230,17660,17660,17670,17650,412
|
|
20241204,122600,7667556270,17670,17670,17670,17670,68
|
|
20241204,122500,7666354710,17660,17660,17660,17650,1094
|
|
20241204,122400,7647034800,17650,17660,17670,17650,494
|
|
20241204,122300,7638311350,17670,17670,17670,17660,970
|
|
20241204,122200,7621171570,17670,17670,17670,17660,292
|
|
20241204,122100,7616013500,17670,17670,17680,17660,954
|
|
20241204,122000,7599156120,17680,17680,17680,17670,264
|
|
20241204,121900,7594490110,17680,17680,17680,17670,511
|
|
20241204,121800,7585460140,17680,17670,17680,17670,78
|
|
20241204,121700,7584081350,17680,17690,17690,17680,3608
|
|
20241204,121600,7520288230,17690,17700,17700,17680,732
|
|
20241204,121500,7507339120,17700,17690,17700,17690,245
|
|
20241204,121400,7503003300,17700,17700,17700,17690,421
|
|
20241204,121300,7495552230,17700,17700,17700,17690,91
|
|
20241204,121200,7493941960,17700,17690,17700,17690,254
|
|
20241204,121100,7489446710,17700,17700,17710,17690,434
|
|
20241204,121000,7481765370,17700,17700,17710,17690,710
|
|
20241204,120900,7469203860,17710,17700,17710,17700,123
|
|
20241204,120800,7467025610,17710,17710,17710,17680,83
|
|
20241204,120700,7465557390,17680,17710,17710,17680,1317
|
|
20241204,120600,7442261690,17710,17710,17710,17700,63
|
|
20241204,120500,7441146030,17710,17700,17720,17690,711
|
|
20241204,120400,7428558350,17700,17710,17720,17700,319
|
|
20241204,120300,7422909510,17710,17710,17720,17710,375
|
|
20241204,120200,7416267100,17720,17700,17720,17700,1396
|
|
20241204,120100,7391541970,17700,17710,17720,17690,2553
|
|
20241204,120000,7346329870,17720,17690,17720,17690,4504
|
|
20241204,115900,7266560850,17700,17680,17700,17680,877
|
|
20241204,115800,7251047520,17660,17660,17690,17660,255
|
|
20241204,115700,7246539220,17690,17630,17690,17630,10047
|
|
20241204,115600,7069245690,17640,17640,17640,17640,806
|
|
20241204,115500,7055027850,17630,17610,17630,17610,444
|
|
20241204,115400,7047204600,17620,17610,17620,17610,205
|
|
20241204,115300,7043593050,17620,17630,17640,17610,1044
|
|
20241204,115200,7025195830,17630,17630,17630,17610,812
|
|
20241204,115100,7010883220,17630,17610,17640,17610,592
|
|
20241204,115000,7000445480,17620,17620,17620,17610,569
|
|
20241204,114900,6990422070,17620,17590,17620,17590,576
|
|
20241204,114800,6980282080,17580,17580,17620,17580,268
|
|
20241204,114700,6975564570,17600,17600,17600,17570,614
|
|
20241204,114600,6964764090,17600,17600,17600,17580,386
|
|
20241204,114500,6957975880,17590,17570,17600,17560,1139
|
|
20241204,114400,6937949250,17590,17600,17600,17580,682
|
|
20241204,114300,6925956810,17580,17580,17590,17580,2114
|
|
20241204,114200,6888779780,17580,17550,17580,17550,1640
|
|
20241204,114100,6859977950,17560,17550,17560,17550,568
|
|
20241204,114000,6850004030,17560,17560,17560,17560,303
|
|
20241204,113900,6844683350,17560,17550,17560,17550,591
|
|
20241204,113800,6834308000,17560,17570,17570,17550,985
|
|
20241204,113700,6817011320,17560,17570,17570,17560,868
|
|
20241204,113600,6801766530,17560,17560,17580,17560,966
|
|
20241204,113500,6784796170,17570,17570,17580,17570,1699
|
|
20241204,113400,6754943850,17580,17590,17590,17570,1213
|
|
20241204,113300,6733620590,17580,17590,17600,17580,600
|
|
20241204,113200,6723066580,17600,17600,17600,17590,512
|
|
20241204,113100,6714059620,17600,17610,17610,17590,2008
|
|
20241204,113000,6678703840,17610,17600,17610,17600,1468
|
|
20241204,112900,6652865220,17610,17610,17610,17600,188
|
|
20241204,112800,6649555220,17610,17600,17610,17600,431
|
|
20241204,112700,6641967650,17600,17630,17640,17600,1151
|
|
20241204,112600,6621686040,17630,17640,17640,17630,406
|
|
20241204,112500,6614525120,17640,17640,17640,17630,1901
|
|
20241204,112400,6580991550,17640,17650,17660,17630,702
|
|
20241204,112300,6568613440,17650,17660,17660,17650,188
|
|
20241204,112200,6565294010,17650,17650,17650,17640,867
|
|
20241204,112100,6549996600,17650,17650,17650,17640,273
|
|
20241204,112000,6545178860,17650,17650,17650,17640,365
|
|
20241204,111900,6538737710,17640,17640,17650,17640,434
|
|
20241204,111800,6531080890,17640,17620,17650,17620,337
|
|
20241204,111700,6525139160,17620,17630,17650,17620,334
|
|
20241204,111600,6519249870,17620,17640,17640,17590,4389
|
|
20241204,111500,6441950830,17650,17640,17660,17630,707
|
|
20241204,111400,6429473460,17650,17640,17650,17630,265
|
|
20241204,111300,6424798560,17640,17650,17650,17640,111
|
|
20241204,111200,6422840270,17640,17620,17640,17620,338
|
|
20241204,111100,6416880430,17620,17640,17640,17610,175
|
|
20241204,111000,6413795740,17660,17660,17670,17600,10233
|
|
20241204,110900,6233513300,17670,17650,17670,17650,70
|
|
20241204,110800,6232276630,17730,17650,17730,17640,1211
|
|
20241204,110700,6210861810,17640,17650,17650,17630,1864
|
|
20241204,110600,6177981930,17650,17660,17670,17650,2391
|
|
20241204,110500,6135779180,17670,17660,17670,17660,455
|
|
20241204,110400,6127743120,17670,17670,17670,17660,1475
|
|
20241204,110300,6101691420,17670,17660,17670,17660,1514
|
|
20241204,110200,6074953060,17670,17670,17700,17670,483
|
|
20241204,110100,6066416340,17660,17720,17720,17660,1978
|
|
20241204,110000,6031437420,17720,17690,17720,17690,689
|
|
20241204,105900,6019241040,17700,17680,17700,17680,716
|
|
20241204,105800,6006580220,17690,17690,17690,17680,299
|
|
20241204,105700,6001293800,17690,17680,17690,17680,184
|
|
20241204,105600,5998039850,17690,17690,17690,17680,200
|
|
20241204,105500,5994502300,17680,17680,17690,17670,228
|
|
20241204,105400,5990471700,17680,17670,17680,17670,391
|
|
20241204,105300,5983558830,17680,17680,17690,17680,61
|
|
20241204,105200,5982480040,17680,17670,17690,17660,353
|
|
20241204,105100,5976243550,17680,17680,17700,17680,885
|
|
20241204,105000,5960590200,17680,17680,17680,17670,139
|
|
20241204,104900,5958132780,17670,17720,17720,17660,5520
|
|
20241204,104800,5860590880,17690,17690,17720,17680,1510
|
|
20241204,104700,5833872440,17700,17730,17730,17700,50
|
|
20241204,104600,5832986330,17730,17710,17730,17690,1895
|
|
20241204,104500,5799442790,17730,17730,17740,17710,4245
|
|
20241204,104400,5724185580,17740,17730,17740,17730,1137
|
|
20241204,104300,5704026160,17730,17730,17730,17720,1055
|
|
20241204,104200,5685328240,17730,17710,17730,17710,159
|
|
20241204,104100,5682509910,17720,17720,17730,17720,215
|
|
20241204,104000,5678699070,17720,17730,17730,17710,425
|
|
20241204,103900,5671169040,17730,17710,17730,17680,801
|
|
20241204,103800,5656990650,17720,17720,17730,17720,387
|
|
20241204,103700,5650132980,17720,17720,17720,17710,371
|
|
20241204,103600,5643559860,17720,17690,17720,17690,113
|
|
20241204,103500,5641557660,17710,17670,17710,17670,792
|
|
20241204,103400,5627545450,17680,17680,17690,17670,933
|
|
20241204,103300,5611052160,17680,17680,17680,17670,454
|
|
20241204,103200,5603027690,17680,17680,17690,17670,2259
|
|
20241204,103100,5563097640,17680,17680,17690,17660,1095
|
|
20241204,103000,5543739770,17670,17680,17690,17670,1164
|
|
20241204,102900,5523168460,17690,17720,17730,17690,3601
|
|
20241204,102800,5459415840,17720,17730,17730,17710,165
|
|
20241204,102700,5456492160,17730,17760,17760,17710,1412
|
|
20241204,102600,5431461630,17730,17760,17760,17730,4420
|
|
20241204,102500,5353019430,17760,17760,17760,17750,1095
|
|
20241204,102400,5333575260,17760,17760,17760,17740,2399
|
|
20241204,102300,5290976890,17760,17760,17770,17760,254
|
|
20241204,102200,5286464660,17760,17770,17770,17740,841
|
|
20241204,102100,5271533340,17770,17770,17780,17760,1032
|
|
20241204,102000,5253194540,17770,17760,17780,17760,317
|
|
20241204,101900,5247561370,17770,17740,17780,17740,180
|
|
20241204,101800,5244364830,17780,17750,17780,17740,1818
|
|
20241204,101700,5212075730,17750,17740,17790,17720,951
|
|
20241204,101600,5195192520,17730,17730,17730,17720,132
|
|
20241204,101500,5192852480,17750,17770,17790,17710,3179
|
|
20241204,101400,5136423520,17790,17790,17800,17790,1084
|
|
20241204,101300,5117138960,17790,17790,17800,17760,370
|
|
20241204,101200,5110562970,17780,17820,17830,17780,3843
|
|
20241204,101100,5042146040,17830,17830,17830,17830,92
|
|
20241204,101000,5040505680,17810,17850,17850,17800,1000
|
|
20241204,100900,5022692550,17830,17840,17840,17820,196
|
|
20241204,100800,5019197950,17860,17810,17860,17810,1568
|
|
20241204,100700,4991255770,17810,17840,17840,17810,916
|
|
20241204,100600,4974926600,17850,17870,17870,17850,1204
|
|
20241204,100500,4953431620,17860,17840,17860,17840,91
|
|
20241204,100400,4951806790,17840,17840,17870,17840,1722
|
|
20241204,100300,4921068780,17850,17870,17870,17840,2269
|
|
20241204,100200,4880545860,17870,17860,17870,17860,514
|
|
20241204,100100,4871365170,17860,17850,17870,17850,146
|
|
20241204,100000,4868758910,17850,17900,17900,17850,264
|
|
20241204,095900,4864043880,17850,17900,17920,17840,3708
|
|
20241204,095800,4797772100,17930,17930,17930,17890,1983
|
|
20241204,095700,4762266230,17930,17900,17930,17890,3376
|
|
20241204,095600,4701837960,17900,17900,17900,17890,1336
|
|
20241204,095500,4677923610,17900,17860,17900,17860,1423
|
|
20241204,095400,4652497770,17860,17870,17870,17830,3142
|
|
20241204,095300,4596394930,17890,17860,17890,17850,3546
|
|
20241204,095200,4533043720,17860,17840,17860,17820,1155
|
|
20241204,095100,4512436990,17820,17800,17840,17800,500
|
|
20241204,095000,4503523970,17780,17800,17830,17780,1569
|
|
20241204,094900,4475605170,17800,17760,17800,17760,666
|
|
20241204,094800,4463763030,17760,17720,17770,17710,968
|
|
20241204,094700,4446595780,17720,17730,17730,17700,1049
|
|
20241204,094600,4428016550,17730,17730,17730,17700,1774
|
|
20241204,094500,4396595130,17690,17680,17740,17660,2335
|
|
20241204,094400,4355299600,17680,17680,17690,17650,1318
|
|
20241204,094300,4332012630,17690,17680,17690,17660,2759
|
|
20241204,094200,4283272630,17690,17740,17740,17690,1470
|
|
20241204,094100,4257243840,17740,17770,17780,17720,12281
|
|
20241204,094000,4039270260,17770,17770,17780,17770,2446
|
|
20241204,093900,3995790430,17760,17770,17770,17760,1576
|
|
20241204,093800,3967792710,17770,17800,17800,17760,1658
|
|
20241204,093700,3938333590,17770,17800,17800,17770,2378
|
|
20241204,093600,3896058020,17790,17840,17840,17790,10969
|
|
20241204,093500,3700783090,17840,17850,17850,17820,488
|
|
20241204,093400,3692081420,17830,17840,17850,17830,657
|
|
20241204,093300,3680362350,17860,17860,17860,17830,339
|
|
20241204,093200,3674317140,17830,17870,17870,17830,864
|
|
20241204,093100,3658893010,17870,17820,17870,17810,2188
|
|
20241204,093000,3619890920,17810,17830,17840,17810,4709
|
|
20241204,092900,3535969770,17830,17870,17870,17830,1942
|
|
20241204,092800,3501315980,17870,17870,17870,17850,1435
|
|
20241204,092700,3475695310,17860,17880,17930,17860,382
|
|
20241204,092600,3468862040,17880,17900,17930,17880,969
|
|
20241204,092500,3451521550,17900,17960,17960,17890,601
|
|
20241204,092400,3440765680,17930,17950,17950,17890,422
|
|
20241204,092300,3433207740,17960,17890,17960,17890,1493
|
|
20241204,092200,3406470060,17890,17860,17900,17860,872
|
|
20241204,092100,3390885830,17850,17890,17890,17850,444
|
|
20241204,092000,3382950570,17870,17890,17890,17840,1112
|
|
20241204,091900,3363099310,17890,17860,17890,17840,1971
|
|
20241204,091800,3327918880,17890,17850,17900,17840,946
|
|
20241204,091700,3311022400,17850,17930,17950,17830,16557
|
|
20241204,091600,3014987410,17950,17950,17960,17930,3860
|
|
20241204,091500,2945725630,17950,17970,18010,17950,7947
|
|
20241204,091400,2802977320,17960,18000,18020,17960,4729
|
|
20241204,091300,2717968670,18000,17970,18030,17970,6777
|
|
20241204,091200,2595993670,17970,17960,17990,17960,3859
|
|
20241204,091100,2526647300,17960,17970,17990,17960,2471
|
|
20241204,091000,2482239440,17990,18000,18000,17950,5004
|
|
20241204,090900,2392278380,18000,17960,18000,17940,4945
|
|
20241204,090800,2303386490,17960,17950,17980,17940,6926
|
|
20241204,090700,2178920820,17940,17940,17940,17920,1892
|
|
20241204,090600,2144992420,17940,17940,17940,17930,3521
|
|
20241204,090500,2081845730,17930,17870,17930,17870,2434
|
|
20241204,090400,2038288080,17870,17840,17870,17820,3237
|
|
20241204,090300,1980500930,17830,17790,17830,17790,7593
|
|
20241204,090200,1845224550,17770,17620,17780,17610,13535
|
|
20241204,090100,1605732930,17580,17530,17600,17410,23296
|
|
20241204,090000,1197874850,17600,17800,17810,17520,67600
|