584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,184000,3418787700,20850,20850,20850,20850,0
|
|
20241203,183900,3418787700,20850,20850,20850,20850,0
|
|
20241203,183800,3418787700,20850,20850,20850,20850,0
|
|
20241203,183700,3418787700,20850,20850,20850,20850,0
|
|
20241203,183600,3418787700,20850,20850,20850,20850,0
|
|
20241203,183500,3418787700,20850,20850,20850,20850,0
|
|
20241203,183400,3418787700,20850,20850,20850,20850,0
|
|
20241203,183300,3418787700,20850,20850,20850,20850,0
|
|
20241203,183200,3418787700,20850,20850,20850,20850,0
|
|
20241203,183100,3418787700,20850,20850,20850,20850,0
|
|
20241203,183000,3418787700,20850,20850,20850,20850,0
|
|
20241203,182900,3418787700,20850,20850,20850,20850,0
|
|
20241203,182800,3418787700,20850,20850,20850,20850,0
|
|
20241203,182700,3418787700,20850,20850,20850,20850,0
|
|
20241203,182600,3418787700,20850,20850,20850,20850,0
|
|
20241203,182500,3418787700,20850,20850,20850,20850,0
|
|
20241203,182400,3418787700,20850,20850,20850,20850,0
|
|
20241203,182300,3418787700,20850,20850,20850,20850,0
|
|
20241203,182200,3418787700,20850,20850,20850,20850,0
|
|
20241203,182100,3418787700,20850,20850,20850,20850,0
|
|
20241203,182000,3418787700,20850,20850,20850,20850,0
|
|
20241203,181900,3418787700,20850,20850,20850,20850,0
|
|
20241203,181800,3418787700,20850,20850,20850,20850,0
|
|
20241203,181700,3418787700,20850,20850,20850,20850,0
|
|
20241203,181600,3418787700,20850,20850,20850,20850,0
|
|
20241203,181500,3418787700,20850,20850,20850,20850,0
|
|
20241203,181400,3418787700,20850,20850,20850,20850,0
|
|
20241203,181300,3418787700,20850,20850,20850,20850,0
|
|
20241203,181200,3418787700,20850,20850,20850,20850,0
|
|
20241203,181100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,181000,3418787700,20850,20850,20850,20850,0
|
|
20241203,180900,3418787700,20850,20850,20850,20850,0
|
|
20241203,180800,3418787700,20850,20850,20850,20850,0
|
|
20241203,180700,3418787700,20850,20850,20850,20850,0
|
|
20241203,180600,3418787700,20850,20850,20850,20850,0
|
|
20241203,180500,3418787700,20850,20850,20850,20850,0
|
|
20241203,180400,3418787700,20850,20850,20850,20850,0
|
|
20241203,180300,3418787700,20850,20850,20850,20850,0
|
|
20241203,180200,3418787700,20850,20850,20850,20850,0
|
|
20241203,180100,3418787700,20850,20850,20850,20850,0
|
|
20241203,180000,3418787700,20850,20850,20850,20850,0
|
|
20241203,175900,3418787700,20850,20850,20850,20850,0
|
|
20241203,175800,3418787700,20850,20850,20850,20850,0
|
|
20241203,175700,3418787700,20850,20850,20850,20850,0
|
|
20241203,175600,3418787700,20850,20850,20850,20850,0
|
|
20241203,175500,3418787700,20850,20850,20850,20850,0
|
|
20241203,175400,3418787700,20850,20850,20850,20850,0
|
|
20241203,175300,3418787700,20850,20850,20850,20850,0
|
|
20241203,175200,3418787700,20850,20850,20850,20850,0
|
|
20241203,175100,3418787700,20850,20850,20850,20850,0
|
|
20241203,175000,3418787700,20850,20850,20850,20850,0
|
|
20241203,174900,3418787700,20850,20850,20850,20850,0
|
|
20241203,174800,3418787700,20850,20850,20850,20850,0
|
|
20241203,174700,3418787700,20850,20850,20850,20850,0
|
|
20241203,174600,3418787700,20850,20850,20850,20850,0
|
|
20241203,174500,3418787700,20850,20850,20850,20850,0
|
|
20241203,174400,3418787700,20850,20850,20850,20850,0
|
|
20241203,174300,3418787700,20850,20850,20850,20850,0
|
|
20241203,174200,3418787700,20850,20850,20850,20850,0
|
|
20241203,174100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,174000,3418787700,20850,20850,20850,20850,0
|
|
20241203,173900,3418787700,20850,20850,20850,20850,0
|
|
20241203,173800,3418787700,20850,20850,20850,20850,0
|
|
20241203,173700,3418787700,20850,20850,20850,20850,0
|
|
20241203,173600,3418787700,20850,20850,20850,20850,0
|
|
20241203,173500,3418787700,20850,20850,20850,20850,0
|
|
20241203,173400,3418787700,20850,20850,20850,20850,0
|
|
20241203,173300,3418787700,20850,20850,20850,20850,0
|
|
20241203,173200,3418787700,20850,20850,20850,20850,0
|
|
20241203,173100,3418787700,20850,20850,20850,20850,0
|
|
20241203,173000,3418787700,20850,20850,20850,20850,0
|
|
20241203,172900,3418787700,20850,20850,20850,20850,0
|
|
20241203,172800,3418787700,20850,20850,20850,20850,0
|
|
20241203,172700,3418787700,20850,20850,20850,20850,0
|
|
20241203,172600,3418787700,20850,20850,20850,20850,0
|
|
20241203,172500,3418787700,20850,20850,20850,20850,0
|
|
20241203,172400,3418787700,20850,20850,20850,20850,0
|
|
20241203,172300,3418787700,20850,20850,20850,20850,0
|
|
20241203,172200,3418787700,20850,20850,20850,20850,0
|
|
20241203,172100,3418787700,20850,20850,20850,20850,0
|
|
20241203,172000,3418787700,20850,20850,20850,20850,0
|
|
20241203,171900,3418787700,20850,20850,20850,20850,0
|
|
20241203,171800,3418787700,20850,20850,20850,20850,0
|
|
20241203,171700,3418787700,20850,20850,20850,20850,0
|
|
20241203,171600,3418787700,20850,20850,20850,20850,0
|
|
20241203,171500,3418787700,20850,20850,20850,20850,0
|
|
20241203,171400,3418787700,20850,20850,20850,20850,0
|
|
20241203,171300,3418787700,20850,20850,20850,20850,0
|
|
20241203,171200,3418787700,20850,20850,20850,20850,0
|
|
20241203,171100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,171000,3418787700,20850,20850,20850,20850,0
|
|
20241203,170900,3418787700,20850,20850,20850,20850,0
|
|
20241203,170800,3418787700,20850,20850,20850,20850,0
|
|
20241203,170700,3418787700,20850,20850,20850,20850,0
|
|
20241203,170600,3418787700,20850,20850,20850,20850,0
|
|
20241203,170500,3418787700,20850,20850,20850,20850,0
|
|
20241203,170400,3418787700,20850,20850,20850,20850,0
|
|
20241203,170300,3418787700,20850,20850,20850,20850,0
|
|
20241203,170200,3418787700,20850,20850,20850,20850,0
|
|
20241203,170100,3418787700,20850,20850,20850,20850,0
|
|
20241203,170000,3418787700,20850,20850,20850,20850,0
|
|
20241203,165900,3418787700,20850,20850,20850,20850,0
|
|
20241203,165800,3418787700,20850,20850,20850,20850,0
|
|
20241203,165700,3418787700,20850,20850,20850,20850,0
|
|
20241203,165600,3418787700,20850,20850,20850,20850,0
|
|
20241203,165500,3418787700,20850,20850,20850,20850,0
|
|
20241203,165400,3418787700,20850,20850,20850,20850,0
|
|
20241203,165300,3418787700,20850,20850,20850,20850,0
|
|
20241203,165200,3418787700,20850,20850,20850,20850,0
|
|
20241203,165100,3418787700,20850,20850,20850,20850,0
|
|
20241203,165000,3418787700,20850,20850,20850,20850,0
|
|
20241203,164900,3418787700,20850,20850,20850,20850,0
|
|
20241203,164800,3418787700,20850,20850,20850,20850,0
|
|
20241203,164700,3418787700,20850,20850,20850,20850,0
|
|
20241203,164600,3418787700,20850,20850,20850,20850,0
|
|
20241203,164500,3418787700,20850,20850,20850,20850,0
|
|
20241203,164400,3418787700,20850,20850,20850,20850,0
|
|
20241203,164300,3418787700,20850,20850,20850,20850,0
|
|
20241203,164200,3418787700,20850,20850,20850,20850,0
|
|
20241203,164100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,164000,3418787700,20850,20850,20850,20850,0
|
|
20241203,163900,3418787700,20850,20850,20850,20850,0
|
|
20241203,163800,3418787700,20850,20850,20850,20850,0
|
|
20241203,163700,3418787700,20850,20850,20850,20850,0
|
|
20241203,163600,3418787700,20850,20850,20850,20850,0
|
|
20241203,163500,3418787700,20850,20850,20850,20850,0
|
|
20241203,163400,3418787700,20850,20850,20850,20850,0
|
|
20241203,163300,3418787700,20850,20850,20850,20850,0
|
|
20241203,163200,3418787700,20850,20850,20850,20850,0
|
|
20241203,163100,3418787700,20850,20850,20850,20850,0
|
|
20241203,163000,3418787700,20850,20850,20850,20850,0
|
|
20241203,162900,3418787700,20850,20850,20850,20850,0
|
|
20241203,162800,3418787700,20850,20850,20850,20850,0
|
|
20241203,162700,3418787700,20850,20850,20850,20850,0
|
|
20241203,162600,3418787700,20850,20850,20850,20850,0
|
|
20241203,162500,3418787700,20850,20850,20850,20850,0
|
|
20241203,162400,3418787700,20850,20850,20850,20850,0
|
|
20241203,162300,3418787700,20850,20850,20850,20850,0
|
|
20241203,162200,3418787700,20850,20850,20850,20850,0
|
|
20241203,162100,3418787700,20850,20850,20850,20850,0
|
|
20241203,162000,3418787700,20850,20850,20850,20850,0
|
|
20241203,161900,3418787700,20850,20850,20850,20850,0
|
|
20241203,161800,3418787700,20850,20850,20850,20850,0
|
|
20241203,161700,3418787700,20850,20850,20850,20850,0
|
|
20241203,161600,3418787700,20850,20850,20850,20850,0
|
|
20241203,161500,3418787700,20850,20850,20850,20850,0
|
|
20241203,161400,3418787700,20850,20850,20850,20850,0
|
|
20241203,161300,3418787700,20850,20850,20850,20850,0
|
|
20241203,161200,3418787700,20850,20850,20850,20850,0
|
|
20241203,161100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,161000,3418787700,20850,20850,20850,20850,0
|
|
20241203,160900,3418787700,20850,20850,20850,20850,0
|
|
20241203,160800,3418787700,20850,20850,20850,20850,0
|
|
20241203,160700,3418787700,20850,20850,20850,20850,0
|
|
20241203,160600,3418787700,20850,20850,20850,20850,0
|
|
20241203,160500,3418787700,20850,20850,20850,20850,0
|
|
20241203,160400,3418787700,20850,20850,20850,20850,0
|
|
20241203,160300,3418787700,20850,20850,20850,20850,0
|
|
20241203,160200,3418787700,20850,20850,20850,20850,0
|
|
20241203,160100,3418787700,20850,20850,20850,20850,0
|
|
20241203,160000,3418787700,20850,20850,20850,20850,0
|
|
20241203,155900,3418787700,20850,20850,20850,20850,0
|
|
20241203,155800,3418787700,20850,20850,20850,20850,0
|
|
20241203,155700,3418787700,20850,20850,20850,20850,0
|
|
20241203,155600,3418787700,20850,20850,20850,20850,0
|
|
20241203,155500,3418787700,20850,20850,20850,20850,0
|
|
20241203,155400,3418787700,20850,20850,20850,20850,0
|
|
20241203,155300,3418787700,20850,20850,20850,20850,0
|
|
20241203,155200,3418787700,20850,20850,20850,20850,0
|
|
20241203,155100,3418787700,20850,20850,20850,20850,0
|
|
20241203,155000,3418787700,20850,20850,20850,20850,0
|
|
20241203,154900,3418787700,20850,20850,20850,20850,0
|
|
20241203,154800,3418787700,20850,20850,20850,20850,0
|
|
20241203,154700,3418787700,20850,20850,20850,20850,0
|
|
20241203,154600,3418787700,20850,20850,20850,20850,0
|
|
20241203,154500,3418787700,20850,20850,20850,20850,0
|
|
20241203,154400,3418787700,20850,20850,20850,20850,0
|
|
20241203,154300,3418787700,20850,20850,20850,20850,0
|
|
20241203,154200,3418787700,20850,20850,20850,20850,0
|
|
20241203,154100,3418787700,20850,20850,20850,20850,3853
|
|
20241203,154000,3418787700,20850,20850,20850,20850,0
|
|
20241203,153900,3418787700,20850,20850,20850,20850,0
|
|
20241203,153800,3418787700,20850,20850,20850,20850,0
|
|
20241203,153700,3418787700,20850,20850,20850,20850,0
|
|
20241203,153600,3418787700,20850,20850,20850,20850,0
|
|
20241203,153500,3418787700,20850,20850,20850,20850,0
|
|
20241203,153400,3418787700,20850,20850,20850,20850,0
|
|
20241203,153300,3418787700,20850,20850,20850,20850,0
|
|
20241203,153200,3418787700,20850,20850,20850,20850,0
|
|
20241203,153100,3418787700,20850,20850,20850,20850,0
|
|
20241203,153000,3418787700,20850,20850,20850,20850,3853
|
|
20241203,152900,3338452650,20850,20850,20850,20850,0
|
|
20241203,152800,3338452650,20850,20850,20850,20850,0
|
|
20241203,152700,3338452650,20850,20850,20850,20850,0
|
|
20241203,152600,3338452650,20850,20850,20850,20850,0
|
|
20241203,152500,3338452650,20850,20850,20850,20850,0
|
|
20241203,152400,3338452650,20850,20850,20850,20850,0
|
|
20241203,152300,3338452650,20850,20850,20850,20850,0
|
|
20241203,152200,3338452650,20850,20850,20850,20850,0
|
|
20241203,152100,3338452650,20850,20850,20850,20850,0
|
|
20241203,152000,3338452650,20850,20850,20850,20850,0
|
|
20241203,151900,3338452650,20850,20800,20850,20800,517
|
|
20241203,151800,3327674000,20850,20800,20850,20800,335
|
|
20241203,151700,3320702000,20800,20800,20850,20800,71
|
|
20241203,151600,3319224550,20800,20800,20850,20750,403
|
|
20241203,151500,3310842850,20800,20800,20850,20800,225
|
|
20241203,151400,3306151750,20850,20850,20850,20800,245
|
|
20241203,151300,3301043550,20850,20800,20850,20800,158
|
|
20241203,151200,3297754700,20800,20750,20800,20750,180
|
|
20241203,151100,3294011900,20750,20800,20800,20750,244
|
|
20241203,151000,3288937500,20800,20800,20850,20800,886
|
|
20241203,150900,3270495650,20850,20800,20850,20800,103
|
|
20241203,150800,3268349150,20800,20750,20800,20750,567
|
|
20241203,150700,3256572950,20800,20800,20800,20800,50
|
|
20241203,150600,3255532950,20750,20850,20850,20750,626
|
|
20241203,150500,3242507050,20900,20850,20900,20850,415
|
|
20241203,150400,3233836400,20850,20900,20900,20850,1450
|
|
20241203,150300,3203600850,20900,20850,20900,20850,466
|
|
20241203,150200,3193876450,20850,20800,20850,20800,255
|
|
20241203,150100,3188560800,20800,20750,20850,20750,104
|
|
20241203,150000,3186397600,20750,20850,20850,20750,2361
|
|
20241203,145900,3137260800,20850,20850,20850,20800,117
|
|
20241203,145800,3134821400,20850,20850,20850,20850,236
|
|
20241203,145700,3129900800,20850,20800,20850,20800,225
|
|
20241203,145600,3125210300,20800,20800,20850,20800,260
|
|
20241203,145500,3119790850,20850,20800,20850,20750,710
|
|
20241203,145400,3105006200,20800,20850,20850,20800,373
|
|
20241203,145300,3097245050,20800,20800,20850,20750,328
|
|
20241203,145200,3090417300,20800,20800,20850,20800,72
|
|
20241203,145100,3088916850,20800,20800,20850,20800,184
|
|
20241203,145000,3085087850,20800,20800,20850,20750,719
|
|
20241203,144900,3070120150,20800,20750,20800,20750,76
|
|
20241203,144800,3068539600,20800,20700,20800,20700,192
|
|
20241203,144700,3064554150,20750,20800,20850,20750,1318
|
|
20241203,144600,3037154900,20800,20800,20800,20800,709
|
|
20241203,144500,3022407700,20800,20750,20800,20750,502
|
|
20241203,144400,3011970100,20750,20800,20800,20750,122
|
|
20241203,144300,3009432600,20800,20800,20800,20800,99
|
|
20241203,144200,3007373400,20750,20800,20800,20750,108
|
|
20241203,144100,3005127800,20750,20750,20800,20750,202
|
|
20241203,144000,3000931250,20800,20800,20800,20800,297
|
|
20241203,143900,2994753650,20750,20750,20800,20750,404
|
|
20241203,143800,2986350850,20800,20750,20800,20750,109
|
|
20241203,143700,2984088600,20750,20800,20800,20700,1079
|
|
20241203,143600,2961699200,20800,20800,20800,20750,180
|
|
20241203,143500,2957956700,20800,20800,20800,20750,505
|
|
20241203,143400,2947456300,20750,20750,20750,20750,147
|
|
20241203,143300,2944406050,20750,20700,20750,20700,208
|
|
20241203,143200,2940092400,20750,20750,20750,20750,78
|
|
20241203,143100,2938473900,20700,20750,20800,20700,393
|
|
20241203,143000,2930317800,20750,20700,20750,20700,476
|
|
20241203,142900,2920448400,20700,20750,20750,20700,70
|
|
20241203,142800,2918996850,20700,20750,20750,20700,669
|
|
20241203,142700,2905146000,20750,20750,20750,20700,136
|
|
20241203,142600,2902327750,20750,20750,20750,20700,96
|
|
20241203,142500,2900336500,20750,20700,20750,20700,342
|
|
20241203,142400,2893240600,20700,20750,20750,20700,133
|
|
20241203,142300,2890481500,20700,20700,20750,20700,121
|
|
20241203,142200,2887974150,20700,20700,20700,20700,227
|
|
20241203,142100,2883275250,20800,20800,20800,20700,642
|
|
20241203,142000,2869965400,20800,20850,20850,20750,1032
|
|
20241203,141900,2848493800,20850,20800,20850,20800,110
|
|
20241203,141800,2846200500,20800,20800,20850,20800,364
|
|
20241203,141700,2838625150,20800,20850,20850,20800,80
|
|
20241203,141600,2836958350,20850,20850,20850,20850,232
|
|
20241203,141500,2832121150,20850,20750,20850,20750,433
|
|
20241203,141400,2823112950,20800,20750,20800,20750,267
|
|
20241203,141300,2817570150,20750,20800,20800,20750,53
|
|
20241203,141200,2816467800,20750,20850,20850,20750,1017
|
|
20241203,141100,2795315550,20850,20800,20850,20800,129
|
|
20241203,141000,2792627250,20850,20800,20850,20800,613
|
|
20241203,140900,2779849800,20800,20800,20850,20800,127
|
|
20241203,140800,2777202800,20800,20850,20850,20800,166
|
|
20241203,140700,2773747450,20800,20800,20850,20800,297
|
|
20241203,140600,2767565250,20800,20850,20850,20800,70
|
|
20241203,140500,2766108500,20850,20800,20850,20750,752
|
|
20241203,140400,2750472950,20750,20750,20800,20750,131
|
|
20241203,140300,2747749050,20750,20750,20750,20700,266
|
|
20241203,140200,2742230200,20750,20750,20750,20700,55
|
|
20241203,140100,2741089000,20750,20850,20850,20750,1034
|
|
20241203,140000,2719568600,20850,20800,20850,20750,341
|
|
20241203,135900,2712473200,20800,20750,20800,20750,190
|
|
20241203,135800,2708528150,20750,20750,20800,20750,75
|
|
20241203,135700,2706968250,20750,20850,20850,20750,451
|
|
20241203,135600,2697582550,20850,20800,20850,20800,16
|
|
20241203,135500,2697249150,20850,20800,20850,20750,757
|
|
20241203,135400,2681495850,20800,20800,20800,20800,121
|
|
20241203,135300,2678979050,20800,20800,20800,20750,288
|
|
20241203,135200,2672995500,20800,20750,20800,20750,112
|
|
20241203,135100,2670665950,20800,20850,20850,20750,124
|
|
20241203,135000,2668084200,20850,20650,20850,20650,369
|
|
20241203,134900,2660421700,20650,20750,20750,20650,401
|
|
20241203,134800,2652106350,20750,20750,20800,20750,147
|
|
20241203,134700,2649052850,20750,20800,20850,20750,356
|
|
20241203,134600,2641660950,20800,20800,20850,20750,853
|
|
20241203,134500,2623906000,20800,20800,20800,20800,370
|
|
20241203,134400,2616210000,20800,20800,20800,20800,260
|
|
20241203,134300,2610802000,20750,20700,20750,20700,378
|
|
20241203,134200,2602958550,20700,20650,20700,20650,193
|
|
20241203,134100,2598964350,20700,20750,20750,20700,346
|
|
20241203,134000,2591799600,20750,20700,20750,20650,731
|
|
20241203,133900,2576661050,20750,20850,20850,20750,636
|
|
20241203,133800,2563432850,20850,20800,20850,20800,86
|
|
20241203,133700,2561640650,20800,20800,20850,20800,252
|
|
20241203,133600,2556396500,20800,20850,20850,20800,160
|
|
20241203,133500,2553063800,20850,20800,20850,20800,259
|
|
20241203,133400,2547663750,20850,20850,20850,20800,2054
|
|
20241203,133300,2504877100,20900,20850,20900,20850,98
|
|
20241203,133200,2502831150,20850,20800,20850,20800,2724
|
|
20241203,133100,2446035800,20800,20800,20800,20750,834
|
|
20241203,133000,2428693050,20750,20800,20850,20750,1219
|
|
20241203,132900,2403327050,20800,20800,20800,20700,3809
|
|
20241203,132800,2324139850,20800,20750,20800,20700,2851
|
|
20241203,132700,2264949450,20800,20800,20850,20750,2180
|
|
20241203,132600,2219603400,20800,20750,20800,20750,1190
|
|
20241203,132500,2194909350,20750,20700,20750,20700,361
|
|
20241203,132400,2187419300,20750,20700,20750,20700,54
|
|
20241203,132300,2186299700,20750,20750,20750,20750,839
|
|
20241203,132200,2168890450,20800,20750,20800,20700,1291
|
|
20241203,132100,2142050900,20750,20700,20750,20650,2748
|
|
20241203,132000,2085180200,20700,20650,20700,20650,894
|
|
20241203,131900,2066702700,20650,20600,20650,20600,414
|
|
20241203,131800,2058153700,20600,20600,20600,20550,2779
|
|
20241203,131700,2000916450,20650,20600,20650,20550,835
|
|
20241203,131600,1983688650,20600,20600,20600,20550,231
|
|
20241203,131500,1978930150,20600,20500,20600,20500,2248
|
|
20241203,131400,1932683800,20500,20500,20550,20500,441
|
|
20241203,131300,1923641750,20500,20500,20500,20500,172
|
|
20241203,131200,1920115750,20500,20500,20500,20500,116
|
|
20241203,131100,1917737750,20500,20400,20550,20400,4409
|
|
20241203,131000,1827415950,20450,20450,20450,20400,275
|
|
20241203,130900,1821792900,20450,20400,20450,20400,169
|
|
20241203,130800,1818340000,20400,20400,20400,20400,11
|
|
20241203,130700,1818115600,20400,20400,20450,20400,213
|
|
20241203,130600,1813768750,20400,20450,20450,20400,13
|
|
20241203,130500,1813503000,20450,20400,20450,20350,1630
|
|
20241203,130400,1780241050,20400,20350,20400,20350,1786
|
|
20241203,130300,1743858350,20300,20300,20300,20300,2550
|
|
20241203,130200,1692093350,20300,20300,20350,20300,5626
|
|
20241203,130100,1577882750,20300,20300,20350,20250,1577
|
|
20241203,130000,1545922150,20300,20250,20300,20250,1114
|
|
20241203,125900,1523353000,20250,20250,20300,20250,522
|
|
20241203,125800,1512782250,20250,20250,20250,20250,5
|
|
20241203,125700,1512681000,20250,20350,20350,20250,155
|
|
20241203,125600,1509529650,20200,20250,20400,20200,5287
|
|
20241203,125500,1402059800,20250,20200,20250,20150,228
|
|
20241203,125400,1397450100,20200,20200,20200,20200,31
|
|
20241203,125300,1396823900,20200,20150,20200,20150,189
|
|
20241203,125200,1393014700,20150,20100,20150,20100,222
|
|
20241203,125100,1388549300,20100,20200,20200,20100,99
|
|
20241203,125000,1386554400,20200,20100,20200,20100,335
|
|
20241203,124900,1379799550,20100,20100,20100,20100,0
|
|
20241203,124800,1379799550,20100,20200,20200,20100,338
|
|
20241203,124700,1372988100,20150,20150,20150,20150,18
|
|
20241203,124600,1372625400,20250,20200,20250,20200,144
|
|
20241203,124500,1369714100,20200,20200,20200,20150,219
|
|
20241203,124400,1365290400,20150,20150,20150,20150,15
|
|
20241203,124300,1364988150,20150,20200,20200,20150,147
|
|
20241203,124200,1362018850,20200,20150,20200,20150,51
|
|
20241203,124100,1360989500,20250,20250,20250,20250,0
|
|
20241203,124000,1360989500,20250,20200,20250,20150,184
|
|
20241203,123900,1357266100,20200,20200,20250,20200,72
|
|
20241203,123800,1355811200,20250,20200,20250,20200,47
|
|
20241203,123700,1354860200,20200,20200,20200,20200,2
|
|
20241203,123600,1354819800,20300,20250,20300,20250,49
|
|
20241203,123500,1353826950,20250,20250,20250,20200,289
|
|
20241203,123400,1347974800,20200,20200,20200,20200,30
|
|
20241203,123300,1347368800,20200,20250,20250,20200,511
|
|
20241203,123200,1337024550,20250,20300,20300,20250,51
|
|
20241203,123100,1335989400,20300,20200,20300,20200,127
|
|
20241203,123000,1333413400,20250,20200,20250,20200,355
|
|
20241203,122900,1326225350,20200,20200,20200,20200,157
|
|
20241203,122800,1323053950,20250,20250,20250,20250,54
|
|
20241203,122700,1321960450,20200,20250,20250,20200,70
|
|
20241203,122600,1320543800,20250,20200,20250,20200,68
|
|
20241203,122500,1319167650,20250,20300,20300,20200,623
|
|
20241203,122400,1306561700,20200,20250,20250,20200,169
|
|
20241203,122300,1303139550,20250,20250,20250,20250,538
|
|
20241203,122200,1292245050,20250,20250,20250,20250,28
|
|
20241203,122100,1291678050,20250,20300,20300,20250,63
|
|
20241203,122000,1290401100,20300,20300,20300,20250,417
|
|
20241203,121900,1281936050,20300,20250,20300,20250,41
|
|
20241203,121800,1281105700,20300,20250,20300,20200,181
|
|
20241203,121700,1277438600,20250,20200,20250,20200,41
|
|
20241203,121600,1276610250,20200,20250,20250,20200,179
|
|
20241203,121500,1272986350,20250,20200,20250,20200,619
|
|
20241203,121400,1260469500,20250,20200,20250,20200,469
|
|
20241203,121300,1250981600,20200,20150,20200,20150,66
|
|
20241203,121200,1249648500,20200,20150,20200,20150,66
|
|
20241203,121100,1248316750,20150,20200,20200,20100,117
|
|
20241203,121000,1245956550,20200,20100,20200,20100,269
|
|
20241203,120900,1240530350,20150,20150,20150,20150,50
|
|
20241203,120800,1239522850,20100,20100,20100,20100,81
|
|
20241203,120700,1237894750,20150,20150,20150,20150,85
|
|
20241203,120600,1236182000,20150,20200,20200,20150,116
|
|
20241203,120500,1233841800,20200,20150,20200,20150,303
|
|
20241203,120400,1227722000,20150,20200,20200,20150,71
|
|
20241203,120300,1226289800,20150,20200,20200,20150,36
|
|
20241203,120200,1225562750,20150,20150,20150,20150,16
|
|
20241203,120100,1225240350,20200,20150,20200,20150,286
|
|
20241203,120000,1219466550,20150,20100,20150,20100,269
|
|
20241203,115900,1214047000,20150,20150,20150,20150,5
|
|
20241203,115800,1213946250,20150,20150,20150,20100,167
|
|
20241203,115700,1210581300,20150,20150,20150,20150,18
|
|
20241203,115600,1210218600,20150,20150,20200,20150,125
|
|
20241203,115500,1207697200,20150,20150,20150,20100,187
|
|
20241203,115400,1203929250,20150,20100,20150,20100,18
|
|
20241203,115300,1203567250,20100,20100,20100,20100,2
|
|
20241203,115200,1203527050,20100,20100,20100,20100,17
|
|
20241203,115100,1203185350,20150,20200,20200,20150,379
|
|
20241203,115000,1195545300,20200,20150,20200,20100,323
|
|
20241203,114900,1189028000,20150,20150,20150,20100,101
|
|
20241203,114800,1186993000,20100,20100,20100,20100,15
|
|
20241203,114700,1186691500,20100,20150,20150,20100,218
|
|
20241203,114600,1182304700,20100,20150,20150,20100,227
|
|
20241203,114500,1177731400,20150,20100,20150,20100,286
|
|
20241203,114400,1171975550,20150,20100,20150,20100,53
|
|
20241203,114300,1170907800,20100,20100,20150,20100,108
|
|
20241203,114200,1168735450,20100,20150,20150,20100,33
|
|
20241203,114100,1168070600,20100,20150,20150,20100,132
|
|
20241203,114000,1165411800,20150,20150,20150,20100,153
|
|
20241203,113900,1162331350,20100,20100,20150,20100,37
|
|
20241203,113800,1161586150,20100,20100,20100,20100,34
|
|
20241203,113700,1160902750,20100,20100,20150,20100,40
|
|
20241203,113600,1160097100,20100,20150,20150,20100,218
|
|
20241203,113500,1155708900,20150,20150,20150,20100,286
|
|
20241203,113400,1149946550,20100,20100,20100,20100,15
|
|
20241203,113300,1149645050,20150,20050,20150,20050,471
|
|
20241203,113200,1140172100,20100,20050,20100,20050,2
|
|
20241203,113100,1140131950,20150,20150,20150,20050,268
|
|
20241203,113000,1134731950,20150,20050,20150,20050,239
|
|
20241203,112900,1129926850,20100,20050,20100,20000,983
|
|
20241203,112800,1110258400,20050,20050,20050,20050,18
|
|
20241203,112700,1109897500,20050,20050,20050,20050,1
|
|
20241203,112600,1109877450,20050,20100,20100,20050,132
|
|
20241203,112500,1107225850,20100,20050,20100,20050,1266
|
|
20241203,112400,1081837700,20100,20050,20100,20050,55
|
|
20241203,112300,1080732400,20050,20050,20050,20050,17
|
|
20241203,112200,1080391550,20050,20050,20050,20050,219
|
|
20241203,112100,1076000600,20050,20100,20100,20050,141
|
|
20241203,112000,1073168100,20100,20100,20100,20050,283
|
|
20241203,111900,1067482600,20100,20050,20100,20050,126
|
|
20241203,111800,1064950050,20050,20100,20100,20050,13
|
|
20241203,111700,1064688850,20050,20050,20050,20050,59
|
|
20241203,111600,1063505900,20050,20100,20150,20050,538
|
|
20241203,111500,1052669150,20100,20050,20100,20050,246
|
|
20241203,111400,1047725750,20050,20050,20050,20050,35
|
|
20241203,111300,1047024000,20050,20100,20100,20050,292
|
|
20241203,111200,1041155550,20000,20000,20000,20000,19
|
|
20241203,111100,1040775550,20100,20100,20100,20100,80
|
|
20241203,111000,1039167550,20100,20050,20100,20000,165
|
|
20241203,110900,1035854500,20050,20000,20050,20000,45
|
|
20241203,110800,1034952300,20000,20000,20000,20000,2
|
|
20241203,110700,1034912300,20000,20000,20000,20000,1464
|
|
20241203,110600,1005632300,20050,20100,20100,20000,86
|
|
20241203,110500,1003905450,20100,20050,20100,20000,195
|
|
20241203,110400,999986800,20000,20000,20000,20000,18
|
|
20241203,110300,999626800,20050,20000,20100,20000,46
|
|
20241203,110200,998705050,20050,20000,20050,20000,67
|
|
20241203,110100,997361800,20100,20050,20100,19980,245
|
|
20241203,110000,992445770,20050,19990,20050,19980,286
|
|
20241203,105900,986722610,20000,20000,20050,20000,620
|
|
20241203,105800,974322560,20100,20100,20100,20100,30
|
|
20241203,105700,973719560,20000,20100,20100,20000,17
|
|
20241203,105600,973378810,20100,20100,20100,20000,74
|
|
20241203,105500,971891710,20100,20050,20100,20000,187
|
|
20241203,105400,968136460,20050,20000,20050,20000,47
|
|
20241203,105300,967194910,20050,20000,20050,20000,48
|
|
20241203,105200,966233310,20000,20000,20000,20000,203
|
|
20241203,105100,962173310,20000,20100,20100,20000,340
|
|
20241203,105000,955366410,20100,20100,20100,20050,2159
|
|
20241203,104900,912028460,20100,20100,20150,20100,333
|
|
20241203,104800,905333510,20050,20050,20050,20050,4
|
|
20241203,104700,905253310,20050,20100,20100,20050,104
|
|
20241203,104600,903165310,20100,20100,20100,20050,242
|
|
20241203,104500,898301260,20100,20050,20100,20050,276
|
|
20241203,104400,892753960,20050,20050,20050,20050,55
|
|
20241203,104300,891651210,20100,20050,20100,20050,142
|
|
20241203,104200,888797160,20100,20050,20100,20050,63
|
|
20241203,104100,887530910,20050,20050,20100,20050,453
|
|
20241203,104000,878446660,20050,20050,20050,20000,422
|
|
20241203,103900,870000260,20000,20000,20050,20000,38
|
|
20241203,103800,869238760,20000,20000,20050,20000,183
|
|
20241203,103700,865577110,20050,19980,20050,19980,1461
|
|
20241203,103600,836354310,19980,19990,19990,19980,138
|
|
20241203,103500,833596010,19990,19990,19990,19940,516
|
|
20241203,103400,823285530,19990,19970,19990,19970,167
|
|
20241203,103300,819948850,19950,19930,19950,19930,119
|
|
20241203,103200,817575690,19930,19940,19970,19930,375
|
|
20241203,103100,810099260,19950,19940,19980,19940,757
|
|
20241203,103000,794990010,19940,19920,19950,19920,144
|
|
20241203,102900,792118470,19920,19910,19920,19860,512
|
|
20241203,102800,781934010,19910,19950,19950,19910,609
|
|
20241203,102700,769799770,19920,19920,19940,19910,48
|
|
20241203,102600,768842830,19940,19980,19990,19940,388
|
|
20241203,102500,761094130,19980,19940,19980,19890,464
|
|
20241203,102400,751844630,19940,19890,19940,19850,251
|
|
20241203,102300,746844090,19890,19850,19890,19840,13
|
|
20241203,102200,746585970,19800,19930,20000,19800,2228
|
|
20241203,102100,702096650,19930,19980,19990,19930,1076
|
|
20241203,102000,680608550,19980,19950,19980,19950,227
|
|
20241203,101900,676076560,19960,19960,19960,19960,331
|
|
20241203,101800,669469800,19960,19960,19960,19960,180
|
|
20241203,101700,665877000,19960,19960,19960,19960,114
|
|
20241203,101600,663601560,19960,19940,19960,19940,1178
|
|
20241203,101500,640101820,19940,19880,19940,19880,518
|
|
20241203,101400,629784920,19910,19880,19930,19880,448
|
|
20241203,101300,620863740,19870,19820,19880,19820,287
|
|
20241203,101200,615162330,19820,19810,19820,19810,5
|
|
20241203,101100,615063260,19840,19850,19860,19840,188
|
|
20241203,101000,611331370,19800,19790,19860,19790,583
|
|
20241203,100900,599783590,19790,19840,19850,19770,205
|
|
20241203,100800,595722610,19860,19850,19870,19850,61
|
|
20241203,100700,594511180,19860,19840,19860,19840,229
|
|
20241203,100600,589963580,19880,19900,19930,19870,193
|
|
20241203,100500,586122990,19900,19790,19900,19790,243
|
|
20241203,100400,581294410,19760,19870,19870,19760,663
|
|
20241203,100300,568143040,19900,19900,19900,19900,1
|
|
20241203,100200,568123140,19900,19880,19900,19880,672
|
|
20241203,100100,554750490,19870,19880,19890,19870,600
|
|
20241203,100000,542819870,19880,19850,19880,19810,219
|
|
20241203,095900,538471570,19850,19880,19880,19850,252
|
|
20241203,095800,533462210,19860,19830,19890,19830,394
|
|
20241203,095700,525632760,19850,19770,19850,19760,612
|
|
20241203,095600,513510660,19770,19750,19770,19750,150
|
|
20241203,095500,510547100,19750,19780,19780,19710,175
|
|
20241203,095400,507093290,19780,19820,19830,19780,203
|
|
20241203,095300,503074040,19850,19850,19850,19850,608
|
|
20241203,095200,491005240,19850,19820,19850,19820,135
|
|
20241203,095100,488327480,19820,19830,19830,19820,229
|
|
20241203,095000,483787230,19820,19770,19820,19760,523
|
|
20241203,094900,473433250,19760,19750,19790,19750,893
|
|
20241203,094800,455783020,19750,19730,19750,19720,763
|
|
20241203,094700,440722070,19730,19730,19760,19730,286
|
|
20241203,094600,435074050,19740,19720,19740,19690,398
|
|
20241203,094500,427224250,19720,19710,19720,19670,168
|
|
20241203,094400,423913980,19700,19700,19700,19690,152
|
|
20241203,094300,420920080,19700,19700,19700,19660,632
|
|
20241203,094200,408473690,19700,19640,19700,19600,1093
|
|
20241203,094100,386964680,19630,19660,19680,19630,536
|
|
20241203,094000,376426640,19660,19580,19660,19570,313
|
|
20241203,093900,370290310,19590,19600,19610,19590,144
|
|
20241203,093800,367467250,19590,19590,19600,19590,6
|
|
20241203,093700,367349680,19640,19600,19700,19580,1596
|
|
20241203,093600,335938940,19570,19580,19650,19570,928
|
|
20241203,093500,317741500,19560,19530,19580,19520,278
|
|
20241203,093400,312305950,19530,19470,19550,19470,2831
|
|
20241203,093300,257082090,19450,19420,19460,19420,786
|
|
20241203,093200,241799490,19420,19440,19440,19420,166
|
|
20241203,093100,238573990,19440,19360,19440,19360,977
|
|
20241203,093000,219599440,19330,19370,19370,19320,288
|
|
20241203,092900,214033480,19370,19320,19370,19320,37
|
|
20241203,092800,213318190,19410,19320,19410,19320,15
|
|
20241203,092700,213028280,19320,19350,19350,19320,84
|
|
20241203,092600,211404020,19370,19380,19430,19370,677
|
|
20241203,092500,198266440,19380,19320,19380,19320,120
|
|
20241203,092400,195945400,19320,19320,19330,19320,83
|
|
20241203,092300,194341830,19330,19390,19390,19330,340
|
|
20241203,092200,187754770,19390,19370,19410,19370,487
|
|
20241203,092100,178307460,19360,19300,19360,19290,897
|
|
20241203,092000,160963450,19290,19260,19290,19260,425
|
|
20241203,091900,152773230,19250,19260,19260,19250,361
|
|
20241203,091800,145821410,19260,19250,19260,19250,428
|
|
20241203,091700,137580410,19250,19290,19290,19250,18
|
|
20241203,091600,137233270,19290,19230,19290,19230,615
|
|
20241203,091500,125380490,19230,19210,19230,19210,14
|
|
20241203,091400,125111400,19210,19150,19210,19140,3109
|
|
20241203,091300,65514820,19150,19170,19180,19150,1172
|
|
20241203,091200,43053780,19170,19150,19170,19150,126
|
|
20241203,091100,40640150,19150,19160,19180,19140,333
|
|
20241203,091000,34258270,19140,19170,19170,19140,2
|
|
20241203,090900,34219960,19140,19140,19140,19140,2
|
|
20241203,090800,34181680,19170,19160,19170,19140,20
|
|
20241203,090700,33798360,19130,19100,19130,19100,209
|
|
20241203,090600,29800590,19100,19100,19100,19100,2
|
|
20241203,090500,29762390,19130,19160,19160,19130,754
|
|
20241203,090400,15316800,19170,19170,19170,19170,0
|
|
20241203,090300,15316800,19170,19170,19170,19170,366
|
|
20241203,090200,8300580,19170,19170,19210,19170,180
|
|
20241203,090100,4848730,19170,19110,19170,19110,24
|
|
20241203,090000,4389180,19100,19080,19100,19080,230
|