588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,184400,3749115970,15000,15000,15000,15000,0
|
|
20241209,184300,3749115970,15000,15000,15000,15000,0
|
|
20241209,184200,3749115970,15000,15000,15000,15000,0
|
|
20241209,184100,3749115970,15000,15000,15000,15000,0
|
|
20241209,184000,3749115970,15000,15000,15000,15000,0
|
|
20241209,183900,3749115970,15000,15000,15000,15000,0
|
|
20241209,183800,3749115970,15000,15000,15000,15000,0
|
|
20241209,183700,3749115970,15000,15000,15000,15000,0
|
|
20241209,183600,3749115970,15000,15000,15000,15000,0
|
|
20241209,183500,3749115970,15000,15000,15000,15000,0
|
|
20241209,183400,3749115970,15000,15000,15000,15000,0
|
|
20241209,183300,3749115970,15000,15000,15000,15000,0
|
|
20241209,183200,3749115970,15000,15000,15000,15000,0
|
|
20241209,183100,3749115970,15000,15000,15000,15000,0
|
|
20241209,183000,3749115970,15000,15000,15000,15000,0
|
|
20241209,182900,3749115970,15000,15000,15000,15000,0
|
|
20241209,182800,3749115970,15000,15000,15000,15000,0
|
|
20241209,182700,3749115970,15000,15000,15000,15000,0
|
|
20241209,182600,3749115970,15000,15000,15000,15000,0
|
|
20241209,182500,3749115970,15000,15000,15000,15000,0
|
|
20241209,182400,3749115970,15000,15000,15000,15000,0
|
|
20241209,182300,3749115970,15000,15000,15000,15000,0
|
|
20241209,182200,3749115970,15000,15000,15000,15000,0
|
|
20241209,182100,3749115970,15000,15000,15000,15000,0
|
|
20241209,182000,3749115970,15000,15000,15000,15000,0
|
|
20241209,181900,3749115970,15000,15000,15000,15000,0
|
|
20241209,181800,3749115970,15000,15000,15000,15000,0
|
|
20241209,181700,3749115970,15000,15000,15000,15000,0
|
|
20241209,181600,3749115970,15000,15000,15000,15000,0
|
|
20241209,181500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,181400,3749115970,15000,15000,15000,15000,0
|
|
20241209,181300,3749115970,15000,15000,15000,15000,0
|
|
20241209,181200,3749115970,15000,15000,15000,15000,0
|
|
20241209,181100,3749115970,15000,15000,15000,15000,0
|
|
20241209,181000,3749115970,15000,15000,15000,15000,0
|
|
20241209,180900,3749115970,15000,15000,15000,15000,0
|
|
20241209,180800,3749115970,15000,15000,15000,15000,0
|
|
20241209,180700,3749115970,15000,15000,15000,15000,0
|
|
20241209,180600,3749115970,15000,15000,15000,15000,0
|
|
20241209,180500,3749115970,15000,15000,15000,15000,0
|
|
20241209,180400,3749115970,15000,15000,15000,15000,0
|
|
20241209,180300,3749115970,15000,15000,15000,15000,0
|
|
20241209,180200,3749115970,15000,15000,15000,15000,0
|
|
20241209,180100,3749115970,15000,15000,15000,15000,0
|
|
20241209,180000,3749115970,15000,15000,15000,15000,0
|
|
20241209,175900,3749115970,15000,15000,15000,15000,0
|
|
20241209,175800,3749115970,15000,15000,15000,15000,0
|
|
20241209,175700,3749115970,15000,15000,15000,15000,0
|
|
20241209,175600,3749115970,15000,15000,15000,15000,0
|
|
20241209,175500,3749115970,15000,15000,15000,15000,0
|
|
20241209,175400,3749115970,15000,15000,15000,15000,0
|
|
20241209,175300,3749115970,15000,15000,15000,15000,0
|
|
20241209,175200,3749115970,15000,15000,15000,15000,0
|
|
20241209,175100,3749115970,15000,15000,15000,15000,0
|
|
20241209,175000,3749115970,15000,15000,15000,15000,0
|
|
20241209,174900,3749115970,15000,15000,15000,15000,0
|
|
20241209,174800,3749115970,15000,15000,15000,15000,0
|
|
20241209,174700,3749115970,15000,15000,15000,15000,0
|
|
20241209,174600,3749115970,15000,15000,15000,15000,0
|
|
20241209,174500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,174400,3749115970,15000,15000,15000,15000,0
|
|
20241209,174300,3749115970,15000,15000,15000,15000,0
|
|
20241209,174200,3749115970,15000,15000,15000,15000,0
|
|
20241209,174100,3749115970,15000,15000,15000,15000,0
|
|
20241209,174000,3749115970,15000,15000,15000,15000,0
|
|
20241209,173900,3749115970,15000,15000,15000,15000,0
|
|
20241209,173800,3749115970,15000,15000,15000,15000,0
|
|
20241209,173700,3749115970,15000,15000,15000,15000,0
|
|
20241209,173600,3749115970,15000,15000,15000,15000,0
|
|
20241209,173500,3749115970,15000,15000,15000,15000,0
|
|
20241209,173400,3749115970,15000,15000,15000,15000,0
|
|
20241209,173300,3749115970,15000,15000,15000,15000,0
|
|
20241209,173200,3749115970,15000,15000,15000,15000,0
|
|
20241209,173100,3749115970,15000,15000,15000,15000,0
|
|
20241209,173000,3749115970,15000,15000,15000,15000,0
|
|
20241209,172900,3749115970,15000,15000,15000,15000,0
|
|
20241209,172800,3749115970,15000,15000,15000,15000,0
|
|
20241209,172700,3749115970,15000,15000,15000,15000,0
|
|
20241209,172600,3749115970,15000,15000,15000,15000,0
|
|
20241209,172500,3749115970,15000,15000,15000,15000,0
|
|
20241209,172400,3749115970,15000,15000,15000,15000,0
|
|
20241209,172300,3749115970,15000,15000,15000,15000,0
|
|
20241209,172200,3749115970,15000,15000,15000,15000,0
|
|
20241209,172100,3749115970,15000,15000,15000,15000,0
|
|
20241209,172000,3749115970,15000,15000,15000,15000,0
|
|
20241209,171900,3749115970,15000,15000,15000,15000,0
|
|
20241209,171800,3749115970,15000,15000,15000,15000,0
|
|
20241209,171700,3749115970,15000,15000,15000,15000,0
|
|
20241209,171600,3749115970,15000,15000,15000,15000,0
|
|
20241209,171500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,171400,3749115970,15000,15000,15000,15000,0
|
|
20241209,171300,3749115970,15000,15000,15000,15000,0
|
|
20241209,171200,3749115970,15000,15000,15000,15000,0
|
|
20241209,171100,3749115970,15000,15000,15000,15000,0
|
|
20241209,171000,3749115970,15000,15000,15000,15000,0
|
|
20241209,170900,3749115970,15000,15000,15000,15000,0
|
|
20241209,170800,3749115970,15000,15000,15000,15000,0
|
|
20241209,170700,3749115970,15000,15000,15000,15000,0
|
|
20241209,170600,3749115970,15000,15000,15000,15000,0
|
|
20241209,170500,3749115970,15000,15000,15000,15000,0
|
|
20241209,170400,3749115970,15000,15000,15000,15000,0
|
|
20241209,170300,3749115970,15000,15000,15000,15000,0
|
|
20241209,170200,3749115970,15000,15000,15000,15000,0
|
|
20241209,170100,3749115970,15000,15000,15000,15000,0
|
|
20241209,170000,3749115970,15000,15000,15000,15000,0
|
|
20241209,165900,3749115970,15000,15000,15000,15000,0
|
|
20241209,165800,3749115970,15000,15000,15000,15000,0
|
|
20241209,165700,3749115970,15000,15000,15000,15000,0
|
|
20241209,165600,3749115970,15000,15000,15000,15000,0
|
|
20241209,165500,3749115970,15000,15000,15000,15000,0
|
|
20241209,165400,3749115970,15000,15000,15000,15000,0
|
|
20241209,165300,3749115970,15000,15000,15000,15000,0
|
|
20241209,165200,3749115970,15000,15000,15000,15000,0
|
|
20241209,165100,3749115970,15000,15000,15000,15000,0
|
|
20241209,165000,3749115970,15000,15000,15000,15000,0
|
|
20241209,164900,3749115970,15000,15000,15000,15000,0
|
|
20241209,164800,3749115970,15000,15000,15000,15000,0
|
|
20241209,164700,3749115970,15000,15000,15000,15000,0
|
|
20241209,164600,3749115970,15000,15000,15000,15000,0
|
|
20241209,164500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,164400,3749115970,15000,15000,15000,15000,0
|
|
20241209,164300,3749115970,15000,15000,15000,15000,0
|
|
20241209,164200,3749115970,15000,15000,15000,15000,0
|
|
20241209,164100,3749115970,15000,15000,15000,15000,0
|
|
20241209,164000,3749115970,15000,15000,15000,15000,0
|
|
20241209,163900,3749115970,15000,15000,15000,15000,0
|
|
20241209,163800,3749115970,15000,15000,15000,15000,0
|
|
20241209,163700,3749115970,15000,15000,15000,15000,0
|
|
20241209,163600,3749115970,15000,15000,15000,15000,0
|
|
20241209,163500,3749115970,15000,15000,15000,15000,0
|
|
20241209,163400,3749115970,15000,15000,15000,15000,0
|
|
20241209,163300,3749115970,15000,15000,15000,15000,0
|
|
20241209,163200,3749115970,15000,15000,15000,15000,0
|
|
20241209,163100,3749115970,15000,15000,15000,15000,0
|
|
20241209,163000,3749115970,15000,15000,15000,15000,0
|
|
20241209,162900,3749115970,15000,15000,15000,15000,0
|
|
20241209,162800,3749115970,15000,15000,15000,15000,0
|
|
20241209,162700,3749115970,15000,15000,15000,15000,0
|
|
20241209,162600,3749115970,15000,15000,15000,15000,0
|
|
20241209,162500,3749115970,15000,15000,15000,15000,0
|
|
20241209,162400,3749115970,15000,15000,15000,15000,0
|
|
20241209,162300,3749115970,15000,15000,15000,15000,0
|
|
20241209,162200,3749115970,15000,15000,15000,15000,0
|
|
20241209,162100,3749115970,15000,15000,15000,15000,0
|
|
20241209,162000,3749115970,15000,15000,15000,15000,0
|
|
20241209,161900,3749115970,15000,15000,15000,15000,0
|
|
20241209,161800,3749115970,15000,15000,15000,15000,0
|
|
20241209,161700,3749115970,15000,15000,15000,15000,0
|
|
20241209,161600,3749115970,15000,15000,15000,15000,0
|
|
20241209,161500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,161400,3749115970,15000,15000,15000,15000,0
|
|
20241209,161300,3749115970,15000,15000,15000,15000,0
|
|
20241209,161200,3749115970,15000,15000,15000,15000,0
|
|
20241209,161100,3749115970,15000,15000,15000,15000,0
|
|
20241209,161000,3749115970,15000,15000,15000,15000,0
|
|
20241209,160900,3749115970,15000,15000,15000,15000,0
|
|
20241209,160800,3749115970,15000,15000,15000,15000,0
|
|
20241209,160700,3749115970,15000,15000,15000,15000,0
|
|
20241209,160600,3749115970,15000,15000,15000,15000,0
|
|
20241209,160500,3749115970,15000,15000,15000,15000,0
|
|
20241209,160400,3749115970,15000,15000,15000,15000,0
|
|
20241209,160300,3749115970,15000,15000,15000,15000,0
|
|
20241209,160200,3749115970,15000,15000,15000,15000,0
|
|
20241209,160100,3749115970,15000,15000,15000,15000,0
|
|
20241209,160000,3749115970,15000,15000,15000,15000,0
|
|
20241209,155900,3749115970,15000,15000,15000,15000,0
|
|
20241209,155800,3749115970,15000,15000,15000,15000,0
|
|
20241209,155700,3749115970,15000,15000,15000,15000,0
|
|
20241209,155600,3749115970,15000,15000,15000,15000,0
|
|
20241209,155500,3749115970,15000,15000,15000,15000,0
|
|
20241209,155400,3749115970,15000,15000,15000,15000,0
|
|
20241209,155300,3749115970,15000,15000,15000,15000,0
|
|
20241209,155200,3749115970,15000,15000,15000,15000,0
|
|
20241209,155100,3749115970,15000,15000,15000,15000,0
|
|
20241209,155000,3749115970,15000,15000,15000,15000,0
|
|
20241209,154900,3749115970,15000,15000,15000,15000,0
|
|
20241209,154800,3749115970,15000,15000,15000,15000,0
|
|
20241209,154700,3749115970,15000,15000,15000,15000,0
|
|
20241209,154600,3749115970,15000,15000,15000,15000,0
|
|
20241209,154500,3749115970,15000,15000,15000,15000,12748
|
|
20241209,154400,3749115970,15000,15000,15000,15000,0
|
|
20241209,154300,3749115970,15000,15000,15000,15000,0
|
|
20241209,154200,3749115970,15000,15000,15000,15000,0
|
|
20241209,154100,3749115970,15000,15000,15000,15000,0
|
|
20241209,154000,3749115970,15000,15000,15000,15000,0
|
|
20241209,153900,3749115970,15000,15000,15000,15000,0
|
|
20241209,153800,3749115970,15000,15000,15000,15000,0
|
|
20241209,153700,3749115970,15000,15000,15000,15000,0
|
|
20241209,153600,3749115970,15000,15000,15000,15000,0
|
|
20241209,153500,3749115970,15000,15000,15000,15000,0
|
|
20241209,153400,3749115970,15000,15000,15000,15000,0
|
|
20241209,153300,3749115970,15000,15000,15000,15000,0
|
|
20241209,153200,3749115970,15000,15000,15000,15000,0
|
|
20241209,153100,3749115970,15000,15000,15000,15000,0
|
|
20241209,153000,3749115970,15000,15000,15000,15000,12748
|
|
20241209,152900,3557895970,15000,15000,15000,15000,0
|
|
20241209,152800,3557895970,15000,15000,15000,15000,0
|
|
20241209,152700,3557895970,15000,15000,15000,15000,0
|
|
20241209,152600,3557895970,15000,15000,15000,15000,0
|
|
20241209,152500,3557895970,15000,15000,15000,15000,0
|
|
20241209,152400,3557895970,15000,15000,15000,15000,0
|
|
20241209,152300,3557895970,15000,15000,15000,15000,0
|
|
20241209,152200,3557895970,15000,15000,15000,15000,0
|
|
20241209,152100,3557895970,15000,15000,15000,15000,0
|
|
20241209,152000,3557895970,15000,15000,15000,15000,0
|
|
20241209,151900,3557895970,15000,15030,15050,15000,2696
|
|
20241209,151800,3517422550,15060,15050,15080,15040,2775
|
|
20241209,151700,3475629580,15020,15030,15050,15020,4832
|
|
20241209,151600,3402986990,15050,15050,15060,15010,5826
|
|
20241209,151500,3315414890,15040,15040,15070,15030,3435
|
|
20241209,151400,3263726550,15010,15060,15080,15010,4613
|
|
20241209,151300,3194257300,15060,15070,15080,15040,3402
|
|
20241209,151200,3143030590,15080,15090,15110,15070,3892
|
|
20241209,151100,3084280020,15090,15100,15120,15080,1500
|
|
20241209,151000,3061629450,15110,15110,15130,15110,2623
|
|
20241209,150900,3021986170,15110,15160,15160,15110,1831
|
|
20241209,150800,2994278380,15160,15210,15210,15160,1155
|
|
20241209,150700,2976739080,15210,15230,15240,15200,601
|
|
20241209,150600,2967594850,15240,15290,15290,15230,5379
|
|
20241209,150500,2885398720,15300,15300,15310,15290,3770
|
|
20241209,150400,2827725620,15300,15320,15330,15300,2065
|
|
20241209,150300,2796104770,15320,15330,15340,15310,4360
|
|
20241209,150200,2729282850,15330,15350,15370,15330,589
|
|
20241209,150100,2720252580,15340,15350,15370,15330,565
|
|
20241209,150000,2711585540,15340,15360,15370,15340,1665
|
|
20241209,145900,2686037610,15360,15370,15370,15350,117
|
|
20241209,145800,2684240580,15370,15380,15380,15370,296
|
|
20241209,145700,2679691050,15370,15380,15380,15340,253
|
|
20241209,145600,2675806850,15380,15360,15380,15350,42
|
|
20241209,145500,2675161750,15360,15350,15380,15350,308
|
|
20241209,145400,2670433560,15360,15360,15380,15350,683
|
|
20241209,145300,2659936210,15370,15370,15370,15370,8
|
|
20241209,145200,2659813250,15360,15370,15370,15360,92
|
|
20241209,145100,2658399610,15370,15370,15370,15330,1926
|
|
20241209,145000,2628842920,15350,15360,15370,15350,202
|
|
20241209,144900,2625740040,15350,15360,15360,15350,2144
|
|
20241209,144800,2592829300,15360,15360,15370,15360,235
|
|
20241209,144700,2589219080,15360,15370,15380,15350,2527
|
|
20241209,144600,2550393870,15370,15380,15390,15370,2926
|
|
20241209,144500,2505420000,15380,15380,15380,15370,82
|
|
20241209,144400,2504158880,15380,15380,15380,15370,2590
|
|
20241209,144300,2464325680,15390,15390,15390,15380,22
|
|
20241209,144200,2463987110,15380,15390,15390,15380,450
|
|
20241209,144100,2457066080,15390,15390,15390,15390,95
|
|
20241209,144000,2455604030,15390,15390,15390,15380,792
|
|
20241209,143900,2443418720,15380,15390,15390,15380,397
|
|
20241209,143800,2437311410,15390,15400,15400,15390,57
|
|
20241209,143700,2436434110,15400,15390,15400,15390,148
|
|
20241209,143600,2434155570,15390,15390,15390,15390,852
|
|
20241209,143500,2421043290,15390,15390,15390,15390,2
|
|
20241209,143400,2421012510,15380,15400,15400,15380,1410
|
|
20241209,143300,2399317110,15390,15390,15400,15390,521
|
|
20241209,143200,2391296620,15390,15390,15390,15390,15
|
|
20241209,143100,2391065770,15390,15380,15390,15370,1340
|
|
20241209,143000,2370466650,15370,15370,15380,15370,420
|
|
20241209,142900,2364010100,15370,15380,15380,15370,5
|
|
20241209,142800,2363933210,15380,15390,15390,15380,98
|
|
20241209,142700,2362425930,15380,15370,15380,15370,39
|
|
20241209,142600,2361826200,15370,15370,15390,15370,99
|
|
20241209,142500,2360303680,15360,15380,15390,15360,148
|
|
20241209,142400,2358028480,15380,15360,15380,15360,362
|
|
20241209,142300,2352464880,15380,15380,15390,15360,2211
|
|
20241209,142200,2318475050,15380,15390,15390,15380,1028
|
|
20241209,142100,2302664250,15390,15390,15390,15390,56
|
|
20241209,142000,2301802410,15390,15390,15390,15390,34
|
|
20241209,141900,2301279150,15390,15390,15400,15390,565
|
|
20241209,141800,2292581900,15390,15390,15400,15390,253
|
|
20241209,141700,2288687750,15390,15400,15400,15390,133
|
|
20241209,141600,2286640550,15400,15400,15400,15390,141
|
|
20241209,141500,2284470450,15390,15390,15390,15390,40
|
|
20241209,141400,2283854850,15390,15400,15400,15380,675
|
|
20241209,141300,2273464800,15400,15390,15400,15390,665
|
|
20241209,141200,2263224990,15400,15410,15410,15400,424
|
|
20241209,141100,2256691390,15410,15420,15420,15410,70
|
|
20241209,141000,2255612670,15410,15420,15420,15410,516
|
|
20241209,140900,2247661000,15420,15420,15420,15420,225
|
|
20241209,140800,2244191500,15420,15430,15430,15420,71
|
|
20241209,140700,2243096370,15430,15430,15430,15420,90
|
|
20241209,140600,2241707770,15420,15420,15430,15420,62
|
|
20241209,140500,2240751640,15430,15420,15430,15420,666
|
|
20241209,140400,2230475710,15420,15430,15430,15410,334
|
|
20241209,140300,2225322530,15420,15420,15420,15400,170
|
|
20241209,140200,2222701930,15430,15430,15430,15420,14
|
|
20241209,140100,2222486020,15430,15430,15430,15430,69
|
|
20241209,140000,2221421350,15430,15420,15430,15420,7
|
|
20241209,135900,2221313350,15430,15430,15430,15420,161
|
|
20241209,135800,2218829130,15470,15470,15470,15450,162
|
|
20241209,135700,2216324530,15430,15470,15470,15430,4
|
|
20241209,135600,2216262770,15460,15470,15470,15460,655
|
|
20241209,135500,2206130560,15470,15480,15480,15470,167
|
|
20241209,135400,2203546940,15480,15470,15480,15470,645
|
|
20241209,135300,2193566350,15480,15430,15480,15430,3256
|
|
20241209,135200,2143237330,15430,15440,15440,15370,611
|
|
20241209,135100,2133816160,15440,15440,15440,15440,151
|
|
20241209,135000,2131484720,15430,15430,15430,15430,22
|
|
20241209,134900,2131145260,15420,15430,15440,15420,799
|
|
20241209,134800,2118817190,15440,15430,15440,15420,1267
|
|
20241209,134700,2099268030,15430,15430,15430,15420,218
|
|
20241209,134600,2095906290,15440,15440,15440,15420,489
|
|
20241209,134500,2088364410,15440,15450,15450,15440,14
|
|
20241209,134400,2088148220,15440,15430,15440,15430,1272
|
|
20241209,134300,2068517940,15430,15370,15430,15370,390
|
|
20241209,134200,2062503320,15420,15410,15420,15410,221
|
|
20241209,134100,2059096900,15420,15410,15420,15410,40
|
|
20241209,134000,2058480280,15410,15350,15420,15350,33
|
|
20241209,133900,2057971920,15420,15420,15420,15420,4
|
|
20241209,133800,2057910240,15330,15420,15420,15310,3102
|
|
20241209,133700,2010279410,15400,15410,15420,15400,117
|
|
20241209,133600,2008475760,15410,15410,15410,15410,29
|
|
20241209,133500,2008028870,15410,15420,15420,15410,361
|
|
20241209,133400,2002465510,15420,15420,15420,15420,23
|
|
20241209,133300,2002110850,15410,15420,15420,15410,48
|
|
20241209,133200,2001371150,15420,15420,15420,15390,880
|
|
20241209,133100,1987803050,15390,15400,15420,15390,280
|
|
20241209,133000,1983491890,15420,15400,15420,15400,2
|
|
20241209,132900,1983461070,15390,15400,15400,15390,142
|
|
20241209,132800,1981275450,15400,15430,15430,15400,213
|
|
20241209,132700,1977994620,15430,15430,15430,15430,132
|
|
20241209,132600,1975957860,15430,15430,15430,15400,81
|
|
20241209,132500,1974710340,15430,15430,15430,15430,73
|
|
20241209,132400,1973583950,15400,15430,15430,15400,2
|
|
20241209,132300,1973553120,15430,15420,15430,15420,102
|
|
20241209,132200,1971980180,15440,15430,15440,15420,155
|
|
20241209,132100,1969589150,15440,15430,15440,15430,51
|
|
20241209,132000,1968802010,15430,15420,15430,15420,141
|
|
20241209,131900,1966626830,15420,15430,15430,15360,147
|
|
20241209,131800,1964366340,15370,15430,15430,15360,22
|
|
20241209,131700,1964028060,15430,15370,15430,15360,235
|
|
20241209,131600,1960416240,15430,15430,15440,15350,1251
|
|
20241209,131500,1941188550,15430,15440,15440,15430,115
|
|
20241209,131400,1939413780,15430,15440,15440,15430,48
|
|
20241209,131300,1938672760,15440,15410,15440,15400,286
|
|
20241209,131200,1934264830,15400,15410,15410,15400,40
|
|
20241209,131100,1933648710,15410,15360,15410,15360,963
|
|
20241209,131000,1918853200,15360,15350,15360,15350,77
|
|
20241209,130900,1917671130,15360,15360,15360,15350,105
|
|
20241209,130800,1916059330,15350,15350,15360,15350,44
|
|
20241209,130700,1915383920,15340,15340,15360,15340,516
|
|
20241209,130600,1907464560,15340,15340,15360,15330,141
|
|
20241209,130500,1905301290,15310,15330,15350,15290,1637
|
|
20241209,130400,1880241420,15350,15340,15360,15320,1236
|
|
20241209,130300,1861298640,15340,15360,15360,15340,3307
|
|
20241209,130200,1810532590,15360,15360,15410,15360,63
|
|
20241209,130100,1809563610,15360,15350,15360,15350,273
|
|
20241209,130000,1805372750,15350,15370,15370,15350,870
|
|
20241209,125900,1792015500,15370,15410,15410,15370,4
|
|
20241209,125800,1791953980,15410,15410,15410,15370,97
|
|
20241209,125700,1790461810,15410,15410,15410,15410,24
|
|
20241209,125600,1790091970,15420,15390,15440,15380,299
|
|
20241209,125500,1785485560,15390,15410,15420,15380,1701
|
|
20241209,125400,1759293720,15440,15440,15440,15410,147
|
|
20241209,125300,1757028330,15440,15410,15440,15400,367
|
|
20241209,125200,1751371800,15400,15410,15410,15400,350
|
|
20241209,125100,1745981070,15410,15400,15410,15400,258
|
|
20241209,125000,1742006540,15400,15410,15410,15400,1604
|
|
20241209,124900,1717304920,15410,15410,15410,15410,141
|
|
20241209,124800,1715132110,15410,15400,15410,15400,420
|
|
20241209,124700,1708661940,15400,15420,15440,15400,1250
|
|
20241209,124600,1689402730,15420,15450,15450,15420,437
|
|
20241209,124500,1682661590,15430,15450,15450,15430,79
|
|
20241209,124400,1681441860,15450,15450,15450,15450,35
|
|
20241209,124300,1680901110,15450,15440,15450,15420,265
|
|
20241209,124200,1676813160,15440,15440,15450,15430,710
|
|
20241209,124100,1665856790,15450,15440,15450,15430,447
|
|
20241209,124000,1658957210,15440,15460,15460,15440,251
|
|
20241209,123900,1655081490,15460,15460,15460,15440,967
|
|
20241209,123800,1640141030,15460,15480,15480,15460,11
|
|
20241209,123700,1639970930,15460,15460,15480,15460,191
|
|
20241209,123600,1637016210,15460,15460,15480,15460,15
|
|
20241209,123500,1636784290,15450,15460,15470,15450,268
|
|
20241209,123400,1632640830,15460,15480,15480,15450,3141
|
|
20241209,123300,1584032140,15490,15500,15500,15490,380
|
|
20241209,123200,1578145410,15500,15500,15500,15500,9
|
|
20241209,123100,1578005910,15500,15490,15500,15490,236
|
|
20241209,123000,1574350210,15490,15500,15500,15490,770
|
|
20241209,122900,1562422790,15500,15500,15500,15500,6
|
|
20241209,122800,1562329790,15490,15500,15500,15490,243
|
|
20241209,122700,1558565290,15490,15520,15520,15490,1305
|
|
20241209,122600,1538328040,15510,15520,15520,15510,88
|
|
20241209,122500,1536962970,15520,15510,15520,15510,448
|
|
20241209,122400,1530013770,15510,15520,15530,15510,185
|
|
20241209,122300,1527143940,15520,15510,15520,15490,127
|
|
20241209,122200,1525176300,15520,15500,15520,15500,28
|
|
20241209,122100,1524742220,15500,15520,15530,15500,732
|
|
20241209,122000,1513387610,15530,15530,15530,15520,19
|
|
20241209,121900,1513092640,15530,15530,15530,15530,135
|
|
20241209,121800,1510996090,15530,15530,15530,15530,14
|
|
20241209,121700,1510778670,15530,15520,15530,15520,32
|
|
20241209,121600,1510281720,15530,15530,15530,15530,30
|
|
20241209,121500,1509815820,15530,15520,15530,15520,207
|
|
20241209,121400,1506603170,15520,15520,15520,15520,4
|
|
20241209,121300,1506541090,15520,15520,15520,15520,42
|
|
20241209,121200,1505889250,15520,15520,15520,15520,4
|
|
20241209,121100,1505827170,15520,15520,15520,15520,13
|
|
20241209,121000,1505625410,15520,15510,15520,15510,574
|
|
20241209,120900,1496722620,15510,15500,15510,15500,227
|
|
20241209,120800,1493201950,15500,15500,15510,15500,73
|
|
20241209,120700,1492070440,15500,15500,15500,15500,148
|
|
20241209,120600,1489776440,15500,15500,15500,15500,5
|
|
20241209,120500,1489698940,15510,15510,15510,15490,28
|
|
20241209,120400,1489265140,15480,15500,15510,15480,1180
|
|
20241209,120300,1470990220,15490,15500,15500,15490,304
|
|
20241209,120200,1466278250,15490,15490,15500,15490,31
|
|
20241209,120100,1465798030,15490,15510,15510,15490,557
|
|
20241209,120000,1457164790,15510,15510,15510,15510,195
|
|
20241209,115900,1454140340,15510,15500,15510,15500,201
|
|
20241209,115800,1451024830,15500,15510,15510,15500,256
|
|
20241209,115700,1447056510,15510,15510,15510,15510,3
|
|
20241209,115600,1447009980,15500,15510,15510,15500,501
|
|
20241209,115500,1439242840,15510,15500,15510,15500,107
|
|
20241209,115400,1437584280,15500,15490,15500,15480,846
|
|
20241209,115300,1424477350,15500,15490,15500,15490,570
|
|
20241209,115200,1415645660,15490,15490,15490,15480,611
|
|
20241209,115100,1406181470,15490,15480,15500,15480,411
|
|
20241209,115000,1399815340,15480,15500,15500,15480,273
|
|
20241209,114900,1395589220,15500,15480,15500,15480,143
|
|
20241209,114800,1393373560,15480,15510,15510,15480,253
|
|
20241209,114700,1389455240,15510,15510,15510,15510,110
|
|
20241209,114600,1387749140,15510,15510,15510,15510,1
|
|
20241209,114500,1387733630,15500,15510,15510,15500,96
|
|
20241209,114400,1386245610,15480,15500,15500,15480,727
|
|
20241209,114300,1374986840,15500,15500,15510,15500,190
|
|
20241209,114200,1372041060,15500,15500,15500,15500,64
|
|
20241209,114100,1371049060,15490,15520,15520,15490,4717
|
|
20241209,114000,1297925440,15520,15530,15530,15520,108
|
|
20241209,113900,1296249180,15530,15530,15530,15530,7
|
|
20241209,113800,1296140470,15520,15530,15530,15520,590
|
|
20241209,113700,1286983050,15520,15520,15530,15510,407
|
|
20241209,113600,1280669810,15530,15530,15530,15520,293
|
|
20241209,113500,1276121960,15530,15550,15550,15520,1554
|
|
20241209,113400,1251997360,15540,15550,15550,15540,161
|
|
20241209,113300,1249495120,15540,15540,15550,15540,137
|
|
20241209,113200,1247366130,15540,15550,15550,15540,76
|
|
20241209,113100,1246185030,15540,15550,15550,15540,145
|
|
20241209,113000,1243930730,15550,15540,15550,15540,15
|
|
20241209,112900,1243697580,15540,15550,15550,15540,83
|
|
20241209,112800,1242407260,15550,15550,15550,15540,456
|
|
20241209,112700,1235316560,15540,15550,15550,15540,411
|
|
20241209,112600,1228928740,15560,15560,15560,15550,14
|
|
20241209,112500,1228711010,15560,15550,15560,15540,455
|
|
20241209,112400,1221639610,15550,15560,15560,15550,187
|
|
20241209,112300,1218731430,15550,15580,15610,15550,1093
|
|
20241209,112200,1201724890,15620,15620,15620,15590,123
|
|
20241209,112100,1199806990,15620,15620,15620,15620,4
|
|
20241209,112000,1199744510,15620,15590,15620,15590,19
|
|
20241209,111900,1199448210,15620,15580,15620,15580,66
|
|
20241209,111800,1198419090,15580,15630,15630,15580,175
|
|
20241209,111700,1195687770,15630,15590,15630,15590,55
|
|
20241209,111600,1194830240,15590,15590,15590,15570,64
|
|
20241209,111500,1193833480,15570,15570,15590,15570,262
|
|
20241209,111400,1189753460,15560,15560,15570,15560,98
|
|
20241209,111300,1188228390,15570,15570,15570,15570,129
|
|
20241209,111200,1186219860,15560,15620,15620,15560,781
|
|
20241209,111100,1174056320,15620,15620,15630,15580,413
|
|
20241209,111000,1167613000,15620,15630,15630,15620,29
|
|
20241209,110900,1167160000,15610,15610,15610,15610,85
|
|
20241209,110800,1165833150,15630,15620,15630,15610,32
|
|
20241209,110700,1165333300,15630,15610,15630,15600,27
|
|
20241209,110600,1164911580,15590,15610,15620,15590,184
|
|
20241209,110500,1162041350,15590,15620,15620,15590,33
|
|
20241209,110400,1161526410,15620,15630,15630,15620,49
|
|
20241209,110300,1160761010,15630,15630,15630,15630,1
|
|
20241209,110200,1160745380,15600,15630,15630,15600,1332
|
|
20241209,110100,1139963420,15630,15630,15630,15630,4
|
|
20241209,110000,1139900900,15620,15600,15630,15600,409
|
|
20241209,105900,1133516740,15600,15600,15600,15590,100
|
|
20241209,105800,1131956750,15580,15580,15600,15570,299
|
|
20241209,105700,1127298270,15580,15600,15600,15580,450
|
|
20241209,105600,1120285300,15590,15590,15600,15590,251
|
|
20241209,105500,1116371990,15600,15580,15600,15580,85
|
|
20241209,105400,1115046010,15600,15590,15600,15590,26
|
|
20241209,105300,1114640660,15590,15590,15600,15590,163
|
|
20241209,105200,1112098970,15590,15600,15600,15590,203
|
|
20241209,105100,1108934170,15590,15610,15610,15590,416
|
|
20241209,105000,1102446200,15600,15610,15610,15600,135
|
|
20241209,104900,1100339790,15610,15630,15630,15610,543
|
|
20241209,104800,1091861450,15630,15630,15630,15630,125
|
|
20241209,104700,1089907700,15640,15670,15670,15640,1023
|
|
20241209,104600,1073891780,15680,15680,15680,15680,34
|
|
20241209,104500,1073358660,15670,15670,15680,15670,62
|
|
20241209,104400,1072387110,15680,15680,15680,15680,3
|
|
20241209,104300,1072340070,15680,15680,15680,15650,136
|
|
20241209,104200,1070208920,15680,15690,15690,15680,133
|
|
20241209,104100,1068123450,15690,15680,15690,15660,147
|
|
20241209,104000,1065818930,15690,15690,15690,15690,72
|
|
20241209,103900,1064689250,15690,15690,15690,15670,18
|
|
20241209,103800,1064406990,15650,15720,15720,15650,117
|
|
20241209,103700,1062570440,15720,15700,15760,15700,61
|
|
20241209,103600,1061611530,15700,15700,15760,15700,183
|
|
20241209,103500,1058738370,15700,15760,15760,15700,161
|
|
20241209,103400,1056210490,15770,15720,15780,15720,51
|
|
20241209,103300,1055405780,15780,15790,15790,15780,14
|
|
20241209,103200,1055184840,15700,15800,15800,15700,373
|
|
20241209,103100,1049328440,15700,15700,15730,15630,821
|
|
20241209,103000,1036451080,15700,15710,15730,15700,214
|
|
20241209,102900,1033091200,15710,15730,15730,15710,148
|
|
20241209,102800,1030765360,15730,15730,15730,15730,262
|
|
20241209,102700,1026644100,15730,15750,15750,15730,104
|
|
20241209,102600,1025007920,15750,15800,15800,15750,79
|
|
20241209,102500,1023763050,15800,15750,15820,15750,3406
|
|
20241209,102400,970104300,15750,15740,15750,15730,1579
|
|
20241209,102300,945238670,15740,15720,15740,15710,596
|
|
20241209,102200,935865060,15740,15740,15750,15740,314
|
|
20241209,102100,930921800,15740,15720,15740,15700,145
|
|
20241209,102000,928644060,15730,15740,15740,15730,90
|
|
20241209,101900,927227670,15740,15730,15740,15720,84
|
|
20241209,101800,925906220,15700,15730,15730,15700,52
|
|
20241209,101700,925089110,15730,15740,15750,15720,93
|
|
20241209,101600,923625990,15750,15750,15750,15750,1
|
|
20241209,101500,923610240,15750,15750,15750,15750,5
|
|
20241209,101400,923531490,15760,15760,15770,15760,162
|
|
20241209,101300,920977320,15760,15760,15760,15760,13
|
|
20241209,101200,920772440,15760,15750,15760,15640,122
|
|
20241209,101100,918857850,15630,15770,15780,15630,551
|
|
20241209,101000,910199070,15770,15780,15780,15770,62
|
|
20241209,100900,909220940,15770,15800,15800,15770,137
|
|
20241209,100800,907060000,15800,15830,15830,15790,103
|
|
20241209,100700,905432720,15830,15830,15830,15830,166
|
|
20241209,100600,902804940,15830,15810,15830,15800,163
|
|
20241209,100500,900227620,15790,15830,15830,15790,38
|
|
20241209,100400,899626870,15830,15850,15850,15810,287
|
|
20241209,100300,895081800,15850,15810,15850,15810,161
|
|
20241209,100200,892534520,15810,15810,15810,15800,89
|
|
20241209,100100,891128190,15800,15800,15820,15800,157
|
|
20241209,100000,888647050,15820,15820,15820,15800,543
|
|
20241209,095900,880057110,15820,15750,15820,15750,474
|
|
20241209,095800,872584220,15730,15700,15740,15700,1396
|
|
20241209,095700,850638950,15700,15680,15700,15680,173
|
|
20241209,095600,847925090,15680,15640,15680,15560,111
|
|
20241209,095500,846193060,15700,15630,15700,15630,1284
|
|
20241209,095400,826112880,15600,15600,15630,15540,1167
|
|
20241209,095300,807952520,15600,15700,15700,15600,281
|
|
20241209,095200,803562310,15720,15640,15720,15620,869
|
|
20241209,095100,789960050,15640,15640,15640,15640,2
|
|
20241209,095000,789928770,15580,15600,15640,15580,386
|
|
20241209,094900,783907670,15650,15650,15650,15580,121
|
|
20241209,094800,782021020,15650,15650,15650,15650,71
|
|
20241209,094700,780909870,15680,15670,15680,15570,173
|
|
20241209,094600,778199190,15570,15640,15680,15550,558
|
|
20241209,094500,769493200,15640,15600,15650,15580,252
|
|
20241209,094400,765559360,15600,15600,15600,15530,522
|
|
20241209,094300,757431530,15610,15630,15640,15600,325
|
|
20241209,094200,752358090,15630,15630,15680,15630,1103
|
|
20241209,094100,735088020,15630,15630,15630,15620,1648
|
|
20241209,094000,709329900,15670,15670,15670,15670,18
|
|
20241209,093900,709047840,15670,15680,15680,15670,20
|
|
20241209,093800,708734410,15610,15700,15720,15610,1145
|
|
20241209,093700,690798090,15700,15700,15700,15650,215
|
|
20241209,093600,687422840,15640,15700,15700,15640,619
|
|
20241209,093500,677729910,15700,15670,15700,15640,985
|
|
20241209,093400,662304010,15660,15640,15660,15640,1360
|
|
20241209,093300,641023080,15640,15600,15640,15600,501
|
|
20241209,093200,633195270,15600,15560,15600,15510,1241
|
|
20241209,093100,613885210,15510,15560,15560,15510,1863
|
|
20241209,093000,584962630,15560,15590,15610,15550,176
|
|
20241209,092900,582221640,15590,15620,15640,15590,519
|
|
20241209,092800,574124460,15640,15650,15650,15550,96
|
|
20241209,092700,572627610,15600,15600,15650,15550,540
|
|
20241209,092600,564212820,15580,15580,15630,15560,732
|
|
20241209,092500,552801650,15570,15600,15600,15550,2017
|
|
20241209,092400,521381590,15630,15630,15640,15600,1274
|
|
20241209,092300,501495710,15630,15650,15650,15630,294
|
|
20241209,092200,496895650,15640,15650,15650,15640,319
|
|
20241209,092100,491905040,15630,15640,15650,15630,806
|
|
20241209,092000,479299070,15650,15650,15650,15620,110
|
|
20241209,091900,477577600,15650,15610,15650,15610,194
|
|
20241209,091800,474545100,15650,15590,15650,15590,116
|
|
20241209,091700,472731200,15590,15640,15660,15590,2527
|
|
20241209,091600,433220600,15600,15620,15620,15600,1560
|
|
20241209,091500,408869910,15620,15660,15660,15620,1304
|
|
20241209,091400,388469270,15650,15680,15680,15650,1657
|
|
20241209,091300,362524300,15680,15730,15730,15680,307
|
|
20241209,091200,357706630,15740,15670,15740,15660,512
|
|
20241209,091100,349659590,15670,15680,15690,15580,1397
|
|
20241209,091000,327862060,15590,15640,15680,15590,1097
|
|
20241209,090900,310734600,15640,15760,15780,15600,2732
|
|
20241209,090800,267939590,15750,15870,15870,15750,972
|
|
20241209,090700,252591480,15870,15880,15890,15750,141
|
|
20241209,090600,250359580,15760,15860,15860,15730,1582
|
|
20241209,090500,225432910,15860,15760,15860,15750,1845
|
|
20241209,090400,196354390,15760,15870,15910,15740,1953
|
|
20241209,090300,165515940,15860,15820,15910,15810,1169
|
|
20241209,090200,146996570,15810,15860,15900,15800,740
|
|
20241209,090100,135269360,15900,15880,15900,15850,1678
|
|
20241209,090000,108642970,15880,16120,16120,15880,6730
|