584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,184000,3369051620,18380,18380,18380,18380,0
|
|
20241205,183900,3369051620,18380,18380,18380,18380,0
|
|
20241205,183800,3369051620,18380,18380,18380,18380,0
|
|
20241205,183700,3369051620,18380,18380,18380,18380,0
|
|
20241205,183600,3369051620,18380,18380,18380,18380,0
|
|
20241205,183500,3369051620,18380,18380,18380,18380,0
|
|
20241205,183400,3369051620,18380,18380,18380,18380,0
|
|
20241205,183300,3369051620,18380,18380,18380,18380,0
|
|
20241205,183200,3369051620,18380,18380,18380,18380,0
|
|
20241205,183100,3369051620,18380,18380,18380,18380,0
|
|
20241205,183000,3369051620,18380,18380,18380,18380,0
|
|
20241205,182900,3369051620,18380,18380,18380,18380,0
|
|
20241205,182800,3369051620,18380,18380,18380,18380,0
|
|
20241205,182700,3369051620,18380,18380,18380,18380,0
|
|
20241205,182600,3369051620,18380,18380,18380,18380,0
|
|
20241205,182500,3369051620,18380,18380,18380,18380,0
|
|
20241205,182400,3369051620,18380,18380,18380,18380,0
|
|
20241205,182300,3369051620,18380,18380,18380,18380,0
|
|
20241205,182200,3369051620,18380,18380,18380,18380,0
|
|
20241205,182100,3369051620,18380,18380,18380,18380,0
|
|
20241205,182000,3369051620,18380,18380,18380,18380,0
|
|
20241205,181900,3369051620,18380,18380,18380,18380,0
|
|
20241205,181800,3369051620,18380,18380,18380,18380,0
|
|
20241205,181700,3369051620,18380,18380,18380,18380,0
|
|
20241205,181600,3369051620,18380,18380,18380,18380,0
|
|
20241205,181500,3369051620,18380,18380,18380,18380,0
|
|
20241205,181400,3369051620,18380,18380,18380,18380,0
|
|
20241205,181300,3369051620,18380,18380,18380,18380,0
|
|
20241205,181200,3369051620,18380,18380,18380,18380,0
|
|
20241205,181100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,181000,3369051620,18380,18380,18380,18380,0
|
|
20241205,180900,3369051620,18380,18380,18380,18380,0
|
|
20241205,180800,3369051620,18380,18380,18380,18380,0
|
|
20241205,180700,3369051620,18380,18380,18380,18380,0
|
|
20241205,180600,3369051620,18380,18380,18380,18380,0
|
|
20241205,180500,3369051620,18380,18380,18380,18380,0
|
|
20241205,180400,3369051620,18380,18380,18380,18380,0
|
|
20241205,180300,3369051620,18380,18380,18380,18380,0
|
|
20241205,180200,3369051620,18380,18380,18380,18380,0
|
|
20241205,180100,3369051620,18380,18380,18380,18380,0
|
|
20241205,180000,3369051620,18380,18380,18380,18380,0
|
|
20241205,175900,3369051620,18380,18380,18380,18380,0
|
|
20241205,175800,3369051620,18380,18380,18380,18380,0
|
|
20241205,175700,3369051620,18380,18380,18380,18380,0
|
|
20241205,175600,3369051620,18380,18380,18380,18380,0
|
|
20241205,175500,3369051620,18380,18380,18380,18380,0
|
|
20241205,175400,3369051620,18380,18380,18380,18380,0
|
|
20241205,175300,3369051620,18380,18380,18380,18380,0
|
|
20241205,175200,3369051620,18380,18380,18380,18380,0
|
|
20241205,175100,3369051620,18380,18380,18380,18380,0
|
|
20241205,175000,3369051620,18380,18380,18380,18380,0
|
|
20241205,174900,3369051620,18380,18380,18380,18380,0
|
|
20241205,174800,3369051620,18380,18380,18380,18380,0
|
|
20241205,174700,3369051620,18380,18380,18380,18380,0
|
|
20241205,174600,3369051620,18380,18380,18380,18380,0
|
|
20241205,174500,3369051620,18380,18380,18380,18380,0
|
|
20241205,174400,3369051620,18380,18380,18380,18380,0
|
|
20241205,174300,3369051620,18380,18380,18380,18380,0
|
|
20241205,174200,3369051620,18380,18380,18380,18380,0
|
|
20241205,174100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,174000,3369051620,18380,18380,18380,18380,0
|
|
20241205,173900,3369051620,18380,18380,18380,18380,0
|
|
20241205,173800,3369051620,18380,18380,18380,18380,0
|
|
20241205,173700,3369051620,18380,18380,18380,18380,0
|
|
20241205,173600,3369051620,18380,18380,18380,18380,0
|
|
20241205,173500,3369051620,18380,18380,18380,18380,0
|
|
20241205,173400,3369051620,18380,18380,18380,18380,0
|
|
20241205,173300,3369051620,18380,18380,18380,18380,0
|
|
20241205,173200,3369051620,18380,18380,18380,18380,0
|
|
20241205,173100,3369051620,18380,18380,18380,18380,0
|
|
20241205,173000,3369051620,18380,18380,18380,18380,0
|
|
20241205,172900,3369051620,18380,18380,18380,18380,0
|
|
20241205,172800,3369051620,18380,18380,18380,18380,0
|
|
20241205,172700,3369051620,18380,18380,18380,18380,0
|
|
20241205,172600,3369051620,18380,18380,18380,18380,0
|
|
20241205,172500,3369051620,18380,18380,18380,18380,0
|
|
20241205,172400,3369051620,18380,18380,18380,18380,0
|
|
20241205,172300,3369051620,18380,18380,18380,18380,0
|
|
20241205,172200,3369051620,18380,18380,18380,18380,0
|
|
20241205,172100,3369051620,18380,18380,18380,18380,0
|
|
20241205,172000,3369051620,18380,18380,18380,18380,0
|
|
20241205,171900,3369051620,18380,18380,18380,18380,0
|
|
20241205,171800,3369051620,18380,18380,18380,18380,0
|
|
20241205,171700,3369051620,18380,18380,18380,18380,0
|
|
20241205,171600,3369051620,18380,18380,18380,18380,0
|
|
20241205,171500,3369051620,18380,18380,18380,18380,0
|
|
20241205,171400,3369051620,18380,18380,18380,18380,0
|
|
20241205,171300,3369051620,18380,18380,18380,18380,0
|
|
20241205,171200,3369051620,18380,18380,18380,18380,0
|
|
20241205,171100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,171000,3369051620,18380,18380,18380,18380,0
|
|
20241205,170900,3369051620,18380,18380,18380,18380,0
|
|
20241205,170800,3369051620,18380,18380,18380,18380,0
|
|
20241205,170700,3369051620,18380,18380,18380,18380,0
|
|
20241205,170600,3369051620,18380,18380,18380,18380,0
|
|
20241205,170500,3369051620,18380,18380,18380,18380,0
|
|
20241205,170400,3369051620,18380,18380,18380,18380,0
|
|
20241205,170300,3369051620,18380,18380,18380,18380,0
|
|
20241205,170200,3369051620,18380,18380,18380,18380,0
|
|
20241205,170100,3369051620,18380,18380,18380,18380,0
|
|
20241205,170000,3369051620,18380,18380,18380,18380,0
|
|
20241205,165900,3369051620,18380,18380,18380,18380,0
|
|
20241205,165800,3369051620,18380,18380,18380,18380,0
|
|
20241205,165700,3369051620,18380,18380,18380,18380,0
|
|
20241205,165600,3369051620,18380,18380,18380,18380,0
|
|
20241205,165500,3369051620,18380,18380,18380,18380,0
|
|
20241205,165400,3369051620,18380,18380,18380,18380,0
|
|
20241205,165300,3369051620,18380,18380,18380,18380,0
|
|
20241205,165200,3369051620,18380,18380,18380,18380,0
|
|
20241205,165100,3369051620,18380,18380,18380,18380,0
|
|
20241205,165000,3369051620,18380,18380,18380,18380,0
|
|
20241205,164900,3369051620,18380,18380,18380,18380,0
|
|
20241205,164800,3369051620,18380,18380,18380,18380,0
|
|
20241205,164700,3369051620,18380,18380,18380,18380,0
|
|
20241205,164600,3369051620,18380,18380,18380,18380,0
|
|
20241205,164500,3369051620,18380,18380,18380,18380,0
|
|
20241205,164400,3369051620,18380,18380,18380,18380,0
|
|
20241205,164300,3369051620,18380,18380,18380,18380,0
|
|
20241205,164200,3369051620,18380,18380,18380,18380,0
|
|
20241205,164100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,164000,3369051620,18380,18380,18380,18380,0
|
|
20241205,163900,3369051620,18380,18380,18380,18380,0
|
|
20241205,163800,3369051620,18380,18380,18380,18380,0
|
|
20241205,163700,3369051620,18380,18380,18380,18380,0
|
|
20241205,163600,3369051620,18380,18380,18380,18380,0
|
|
20241205,163500,3369051620,18380,18380,18380,18380,0
|
|
20241205,163400,3369051620,18380,18380,18380,18380,0
|
|
20241205,163300,3369051620,18380,18380,18380,18380,0
|
|
20241205,163200,3369051620,18380,18380,18380,18380,0
|
|
20241205,163100,3369051620,18380,18380,18380,18380,0
|
|
20241205,163000,3369051620,18380,18380,18380,18380,0
|
|
20241205,162900,3369051620,18380,18380,18380,18380,0
|
|
20241205,162800,3369051620,18380,18380,18380,18380,0
|
|
20241205,162700,3369051620,18380,18380,18380,18380,0
|
|
20241205,162600,3369051620,18380,18380,18380,18380,0
|
|
20241205,162500,3369051620,18380,18380,18380,18380,0
|
|
20241205,162400,3369051620,18380,18380,18380,18380,0
|
|
20241205,162300,3369051620,18380,18380,18380,18380,0
|
|
20241205,162200,3369051620,18380,18380,18380,18380,0
|
|
20241205,162100,3369051620,18380,18380,18380,18380,0
|
|
20241205,162000,3369051620,18380,18380,18380,18380,0
|
|
20241205,161900,3369051620,18380,18380,18380,18380,0
|
|
20241205,161800,3369051620,18380,18380,18380,18380,0
|
|
20241205,161700,3369051620,18380,18380,18380,18380,0
|
|
20241205,161600,3369051620,18380,18380,18380,18380,0
|
|
20241205,161500,3369051620,18380,18380,18380,18380,0
|
|
20241205,161400,3369051620,18380,18380,18380,18380,0
|
|
20241205,161300,3369051620,18380,18380,18380,18380,0
|
|
20241205,161200,3369051620,18380,18380,18380,18380,0
|
|
20241205,161100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,161000,3369051620,18380,18380,18380,18380,0
|
|
20241205,160900,3369051620,18380,18380,18380,18380,0
|
|
20241205,160800,3369051620,18380,18380,18380,18380,0
|
|
20241205,160700,3369051620,18380,18380,18380,18380,0
|
|
20241205,160600,3369051620,18380,18380,18380,18380,0
|
|
20241205,160500,3369051620,18380,18380,18380,18380,0
|
|
20241205,160400,3369051620,18380,18380,18380,18380,0
|
|
20241205,160300,3369051620,18380,18380,18380,18380,0
|
|
20241205,160200,3369051620,18380,18380,18380,18380,0
|
|
20241205,160100,3369051620,18380,18380,18380,18380,0
|
|
20241205,160000,3369051620,18380,18380,18380,18380,0
|
|
20241205,155900,3369051620,18380,18380,18380,18380,0
|
|
20241205,155800,3369051620,18380,18380,18380,18380,0
|
|
20241205,155700,3369051620,18380,18380,18380,18380,0
|
|
20241205,155600,3369051620,18380,18380,18380,18380,0
|
|
20241205,155500,3369051620,18380,18380,18380,18380,0
|
|
20241205,155400,3369051620,18380,18380,18380,18380,0
|
|
20241205,155300,3369051620,18380,18380,18380,18380,0
|
|
20241205,155200,3369051620,18380,18380,18380,18380,0
|
|
20241205,155100,3369051620,18380,18380,18380,18380,0
|
|
20241205,155000,3369051620,18380,18380,18380,18380,0
|
|
20241205,154900,3369051620,18380,18380,18380,18380,0
|
|
20241205,154800,3369051620,18380,18380,18380,18380,0
|
|
20241205,154700,3369051620,18380,18380,18380,18380,0
|
|
20241205,154600,3369051620,18380,18380,18380,18380,0
|
|
20241205,154500,3369051620,18380,18380,18380,18380,0
|
|
20241205,154400,3369051620,18380,18380,18380,18380,0
|
|
20241205,154300,3369051620,18380,18380,18380,18380,0
|
|
20241205,154200,3369051620,18380,18380,18380,18380,0
|
|
20241205,154100,3369051620,18380,18380,18380,18380,3455
|
|
20241205,154000,3369051620,18380,18380,18380,18380,0
|
|
20241205,153900,3369051620,18380,18380,18380,18380,0
|
|
20241205,153800,3369051620,18380,18380,18380,18380,0
|
|
20241205,153700,3369051620,18380,18380,18380,18380,0
|
|
20241205,153600,3369051620,18380,18380,18380,18380,0
|
|
20241205,153500,3369051620,18380,18380,18380,18380,0
|
|
20241205,153400,3369051620,18380,18380,18380,18380,0
|
|
20241205,153300,3369051620,18380,18380,18380,18380,0
|
|
20241205,153200,3369051620,18380,18380,18380,18380,0
|
|
20241205,153100,3369051620,18380,18380,18380,18380,0
|
|
20241205,153000,3369051620,18380,18380,18380,18380,3455
|
|
20241205,152900,3305548720,18380,18380,18380,18380,0
|
|
20241205,152800,3305548720,18380,18380,18380,18380,0
|
|
20241205,152700,3305548720,18380,18380,18380,18380,0
|
|
20241205,152600,3305548720,18380,18380,18380,18380,0
|
|
20241205,152500,3305548720,18380,18380,18380,18380,0
|
|
20241205,152400,3305548720,18380,18380,18380,18380,0
|
|
20241205,152300,3305548720,18380,18380,18380,18380,0
|
|
20241205,152200,3305548720,18380,18380,18380,18380,0
|
|
20241205,152100,3305548720,18380,18380,18380,18380,0
|
|
20241205,152000,3305548720,18380,18380,18380,18380,0
|
|
20241205,151900,3305548720,18380,18350,18380,18320,160
|
|
20241205,151800,3302614410,18350,18390,18390,18350,101
|
|
20241205,151700,3300760560,18350,18370,18390,18350,245
|
|
20241205,151600,3296261090,18330,18320,18350,18320,301
|
|
20241205,151500,3290740080,18320,18350,18350,18320,336
|
|
20241205,151400,3284578460,18350,18370,18370,18340,664
|
|
20241205,151300,3272389230,18370,18380,18390,18370,386
|
|
20241205,151200,3265296260,18380,18370,18380,18360,258
|
|
20241205,151100,3260556320,18390,18430,18440,18370,726
|
|
20241205,151000,3247195920,18400,18430,18430,18400,122
|
|
20241205,150900,3244950030,18430,18420,18430,18410,201
|
|
20241205,150800,3241246760,18410,18420,18430,18400,210
|
|
20241205,150700,3237378240,18430,18410,18430,18410,100
|
|
20241205,150600,3235536270,18410,18410,18430,18400,261
|
|
20241205,150500,3230731160,18420,18370,18430,18370,289
|
|
20241205,150400,3225411090,18370,18440,18440,18360,218
|
|
20241205,150300,3221398180,18440,18440,18570,18390,2080
|
|
20241205,150200,3183043450,18570,18340,18580,18340,2160
|
|
20241205,150100,3143216720,18340,18310,18380,18300,444
|
|
20241205,150000,3135080640,18310,18290,18340,18270,493
|
|
20241205,145900,3126057970,18280,18290,18310,18260,930
|
|
20241205,145800,3109056160,18280,18300,18320,18260,794
|
|
20241205,145700,3094530620,18300,18280,18360,18280,497
|
|
20241205,145600,3085435670,18300,18280,18310,18260,778
|
|
20241205,145500,3071207660,18270,18290,18290,18260,358
|
|
20241205,145400,3064664550,18290,18280,18330,18270,641
|
|
20241205,145300,3052935400,18280,18270,18290,18260,864
|
|
20241205,145200,3037145620,18270,18230,18280,18230,395
|
|
20241205,145100,3029934530,18260,18250,18280,18220,1617
|
|
20241205,145000,3000427180,18250,18260,18270,18250,674
|
|
20241205,144900,2988122960,18260,18270,18280,18250,389
|
|
20241205,144800,2981019430,18270,18300,18300,18260,403
|
|
20241205,144700,2973653220,18300,18280,18310,18280,315
|
|
20241205,144600,2967892340,18310,18290,18310,18280,677
|
|
20241205,144500,2955511160,18300,18310,18320,18290,481
|
|
20241205,144400,2946707240,18310,18310,18320,18290,703
|
|
20241205,144300,2933845000,18310,18310,18320,18300,516
|
|
20241205,144200,2924398000,18310,18310,18320,18310,751
|
|
20241205,144100,2910645450,18320,18330,18330,18310,1176
|
|
20241205,144000,2889105690,18330,18350,18350,18330,543
|
|
20241205,143900,2879148340,18350,18370,18380,18340,486
|
|
20241205,143800,2870224860,18370,18350,18370,18330,604
|
|
20241205,143700,2859144580,18340,18340,18360,18330,618
|
|
20241205,143600,2847811510,18340,18330,18370,18320,495
|
|
20241205,143500,2838735220,18340,18400,18400,18330,898
|
|
20241205,143400,2822249700,18390,18400,18410,18370,389
|
|
20241205,143300,2815095580,18400,18430,18440,18400,696
|
|
20241205,143200,2802277760,18420,18480,18480,18420,452
|
|
20241205,143100,2793943590,18480,18440,18560,18420,475
|
|
20241205,143000,2785174490,18440,18390,18480,18380,3579
|
|
20241205,142900,2719229540,18390,18400,18410,18390,451
|
|
20241205,142800,2710932340,18410,18410,18430,18410,451
|
|
20241205,142700,2702629380,18430,18430,18430,18410,324
|
|
20241205,142600,2696660400,18430,18400,18440,18400,935
|
|
20241205,142500,2679443530,18400,18410,18420,18390,2472
|
|
20241205,142400,2633937330,18410,18430,18440,18410,307
|
|
20241205,142300,2628282670,18440,18400,18460,18390,559
|
|
20241205,142200,2617985690,18410,18400,18420,18400,976
|
|
20241205,142100,2600021010,18400,18420,18430,18370,3341
|
|
20241205,142000,2538554150,18430,18500,18500,18430,955
|
|
20241205,141900,2520907390,18510,18510,18510,18500,606
|
|
20241205,141800,2509694980,18510,18540,18540,18500,240
|
|
20241205,141700,2505253380,18500,18530,18630,18500,1852
|
|
20241205,141600,2470942520,18530,18570,18580,18530,681
|
|
20241205,141500,2458302210,18570,18600,18600,18570,360
|
|
20241205,141400,2451614860,18590,18610,18610,18590,359
|
|
20241205,141300,2444937850,18600,18610,18610,18600,446
|
|
20241205,141200,2436641210,18600,18610,18610,18600,357
|
|
20241205,141100,2430000210,18610,18600,18610,18600,331
|
|
20241205,141000,2423842900,18600,18630,18640,18600,820
|
|
20241205,140900,2408574820,18630,18620,18630,18620,401
|
|
20241205,140800,2401106720,18620,18640,18640,18620,329
|
|
20241205,140700,2394978660,18640,18620,18640,18620,435
|
|
20241205,140600,2386875920,18610,18620,18640,18610,760
|
|
20241205,140500,2372723220,18610,18640,18640,18610,420
|
|
20241205,140400,2364901550,18650,18660,18660,18650,467
|
|
20241205,140300,2356189990,18660,18670,18690,18660,497
|
|
20241205,140200,2346914020,18680,18710,18710,18680,1365
|
|
20241205,140100,2321381260,18720,18750,18750,18720,6746
|
|
20241205,140000,2194906810,18760,18770,18770,18750,318
|
|
20241205,135900,2188940900,18770,18780,18780,18760,815
|
|
20241205,135800,2173639000,18780,18800,18800,18780,3441
|
|
20241205,135700,2108959280,18800,18800,18810,18800,388
|
|
20241205,135600,2101664180,18800,18810,18810,18800,536
|
|
20241205,135500,2091586540,18810,18820,18820,18800,1590
|
|
20241205,135400,2061686870,18820,18820,18830,18810,258
|
|
20241205,135300,2056831880,18810,18830,18850,18810,197
|
|
20241205,135200,2053122900,18810,18820,18830,18810,365
|
|
20241205,135100,2046253390,18820,18810,18830,18810,457
|
|
20241205,135000,2037653830,18820,18830,18830,18820,223
|
|
20241205,134900,2033455680,18830,18820,18830,18820,415
|
|
20241205,134800,2025641850,18820,18810,18830,18810,337
|
|
20241205,134700,2019299490,18820,18820,18840,18820,69
|
|
20241205,134600,2018000270,18840,18820,18840,18810,181
|
|
20241205,134500,2014593070,18830,18820,18830,18820,256
|
|
20241205,134400,2009774120,18820,18830,18840,18820,149
|
|
20241205,134300,2006969010,18830,18830,18830,18830,247
|
|
20241205,134200,2002318000,18840,18840,18850,18830,209
|
|
20241205,134100,1998379700,18830,18840,18840,18830,299
|
|
20241205,134000,1992748400,18850,18850,18860,18840,111
|
|
20241205,133900,1990656230,18840,18850,18850,18840,337
|
|
20241205,133800,1984306900,18840,18870,18870,18840,160
|
|
20241205,133700,1981290760,18860,18870,18870,18850,135
|
|
20241205,133600,1978744160,18890,18860,18890,18860,315
|
|
20241205,133500,1972799280,18860,18850,18860,18850,125
|
|
20241205,133400,1970442050,18850,18850,18860,18850,260
|
|
20241205,133300,1965540550,18850,18850,18870,18850,288
|
|
20241205,133200,1960110900,18850,18860,18860,18840,238
|
|
20241205,133100,1955624840,18860,18860,18870,18850,122
|
|
20241205,133000,1953323880,18860,18870,18880,18860,254
|
|
20241205,132900,1948531030,18870,18860,18880,18860,268
|
|
20241205,132800,1943474600,18850,18850,18870,18850,334
|
|
20241205,132700,1937175810,18860,18870,18870,18850,468
|
|
20241205,132600,1928352480,18870,18870,18870,18870,192
|
|
20241205,132500,1924729440,18870,18860,18870,18860,252
|
|
20241205,132400,1919974650,18860,18860,18880,18860,125
|
|
20241205,132300,1917616510,18870,18870,18870,18870,103
|
|
20241205,132200,1915672900,18880,18860,18880,18860,285
|
|
20241205,132100,1910295310,18860,18870,18880,18860,118
|
|
20241205,132000,1908069200,18870,18890,18890,18870,197
|
|
20241205,131900,1904351770,18900,18920,18920,18900,243
|
|
20241205,131800,1899757840,18920,18910,18930,18910,260
|
|
20241205,131700,1894840800,18900,18890,18900,18860,387
|
|
20241205,131600,1887531590,18890,18890,18900,18890,155
|
|
20241205,131500,1884603600,18900,18890,18900,18890,482
|
|
20241205,131400,1875494290,18900,18900,18910,18900,818
|
|
20241205,131300,1860034080,18900,18900,18910,18900,197
|
|
20241205,131200,1856310660,18910,18910,18930,18910,211
|
|
20241205,131100,1852320570,18900,18920,18920,18900,189
|
|
20241205,131000,1848747030,18960,18900,18960,18900,295
|
|
20241205,130900,1843165920,18910,18870,18930,18870,278
|
|
20241205,130800,1837917160,18860,18870,18870,18860,384
|
|
20241205,130700,1830673340,18870,18870,18890,18870,82
|
|
20241205,130600,1829124980,18870,18850,18870,18850,316
|
|
20241205,130500,1823164460,18850,18860,18870,18850,1405
|
|
20241205,130400,1796678520,18850,18840,18890,18840,262
|
|
20241205,130300,1791738780,18840,18820,18840,18810,405
|
|
20241205,130200,1784114650,18810,18810,18820,18810,305
|
|
20241205,130100,1778377020,18820,18820,18830,18810,145
|
|
20241205,130000,1775648430,18830,18850,18860,18830,144
|
|
20241205,125900,1772934880,18860,18850,18860,18840,197
|
|
20241205,125800,1769222410,18840,18840,18850,18840,212
|
|
20241205,125700,1765227870,18860,18850,18870,18850,144
|
|
20241205,125600,1762512530,18850,18850,18870,18850,239
|
|
20241205,125500,1758006660,18850,18830,18850,18830,307
|
|
20241205,125400,1752225010,18840,18840,18840,18830,185
|
|
20241205,125300,1748740920,18850,18840,18850,18840,62
|
|
20241205,125200,1747572760,18840,18860,18880,18840,222
|
|
20241205,125100,1743386240,18860,18900,18900,18860,91
|
|
20241205,125000,1741667800,18900,18860,18930,18850,299
|
|
20241205,124900,1736027110,18860,18860,18860,18850,638
|
|
20241205,124800,1724000670,18850,18860,18860,18850,225
|
|
20241205,124700,1719758470,18860,18850,18860,18850,136
|
|
20241205,124600,1717194730,18860,18850,18870,18850,84
|
|
20241205,124500,1715610670,18860,18880,18880,18850,181
|
|
20241205,124400,1712198200,18870,18860,18870,18850,155
|
|
20241205,124300,1709274820,18860,18830,18880,18830,401
|
|
20241205,124200,1701718310,18840,18840,18850,18830,162
|
|
20241205,124100,1698667080,18830,18840,18840,18830,156
|
|
20241205,124000,1695728940,18850,18840,18850,18830,377
|
|
20241205,123900,1688625400,18840,18870,18870,18840,51
|
|
20241205,123800,1687663450,18870,18860,18880,18850,147
|
|
20241205,123700,1684892050,18840,18880,18880,18830,590
|
|
20241205,123600,1673771410,18880,18890,18990,18880,345
|
|
20241205,123500,1667252290,18880,18880,18890,18880,105
|
|
20241205,123400,1665269630,18880,18850,18880,18840,447
|
|
20241205,123300,1656841700,18860,18840,18880,18830,114
|
|
20241205,123200,1654693110,18840,18860,18860,18830,119
|
|
20241205,123100,1652451460,18860,18830,18860,18830,287
|
|
20241205,123000,1647044450,18830,18830,18840,18830,138
|
|
20241205,122900,1644445790,18830,18840,18840,18820,217
|
|
20241205,122800,1640359180,18830,18830,18830,18830,83
|
|
20241205,122700,1638796290,18830,18820,18840,18810,419
|
|
20241205,122600,1630907680,18810,18810,18830,18810,70
|
|
20241205,122500,1629590550,18820,18830,18830,18810,218
|
|
20241205,122400,1625487260,18830,18810,18900,18810,582
|
|
20241205,122300,1614532510,18810,18800,18810,18800,86
|
|
20241205,122200,1612915620,18800,18800,18810,18800,353
|
|
20241205,122100,1606279210,18800,18790,18800,18790,250
|
|
20241205,122000,1601580730,18800,18790,18800,18790,178
|
|
20241205,121900,1598235530,18800,18800,18800,18790,119
|
|
20241205,121800,1595999310,18810,18810,18820,18800,1377
|
|
20241205,121700,1570109080,18800,18800,18810,18800,173
|
|
20241205,121600,1566856570,18800,18810,18810,18800,108
|
|
20241205,121500,1564825550,18810,18800,18820,18800,1046
|
|
20241205,121400,1545159500,18810,18800,18820,18800,376
|
|
20241205,121300,1538088160,18800,18800,18820,18800,901
|
|
20241205,121200,1521142580,18810,18830,18840,18800,7085
|
|
20241205,121100,1387904140,18830,18830,18840,18830,74
|
|
20241205,121000,1386510670,18840,18840,18850,18830,361
|
|
20241205,120900,1379709240,18850,18850,18850,18840,215
|
|
20241205,120800,1375658280,18840,18840,18850,18840,128
|
|
20241205,120700,1373246720,18840,18840,18840,18840,115
|
|
20241205,120600,1371080120,18840,18830,18840,18830,358
|
|
20241205,120500,1364337400,18840,18840,18850,18840,224
|
|
20241205,120400,1360117010,18840,18840,18840,18840,178
|
|
20241205,120300,1356763490,18840,18870,18870,18840,436
|
|
20241205,120200,1348540780,18890,18860,18890,18860,102
|
|
20241205,120100,1346615890,18860,18870,18880,18860,230
|
|
20241205,120000,1342277040,18860,18840,18870,18840,467
|
|
20241205,115900,1333473490,18850,18850,18860,18840,77
|
|
20241205,115800,1332022500,18850,18840,18850,18830,246
|
|
20241205,115700,1327387450,18850,18860,18880,18850,145
|
|
20241205,115600,1324652800,18850,18840,18870,18840,277
|
|
20241205,115500,1319431500,18850,18850,18860,18840,179
|
|
20241205,115400,1316057210,18840,18870,18870,18840,94
|
|
20241205,115300,1314284690,18870,18860,18880,18850,272
|
|
20241205,115200,1309154120,18850,18840,18850,18840,262
|
|
20241205,115100,1304216690,18840,18840,18860,18830,272
|
|
20241205,115000,1299090270,18840,18850,18860,18840,152
|
|
20241205,114900,1296225970,18840,18840,18840,18840,252
|
|
20241205,114800,1291478290,18850,18860,18860,18840,173
|
|
20241205,114700,1288218280,18860,18850,18870,18850,614
|
|
20241205,114600,1276639140,18860,18850,18860,18850,241
|
|
20241205,114500,1272096110,18850,18870,18870,18850,123
|
|
20241205,114400,1269776200,18870,18860,18880,18850,348
|
|
20241205,114300,1263210850,18870,18870,18890,18860,388
|
|
20241205,114200,1255889890,18860,18870,18880,18860,188
|
|
20241205,114100,1252343660,18860,18870,18880,18860,220
|
|
20241205,114000,1248192170,18880,18880,18880,18870,175
|
|
20241205,113900,1244889830,18880,18880,18880,18870,151
|
|
20241205,113800,1242039780,18880,18890,18890,18870,134
|
|
20241205,113700,1239510930,18880,18890,18890,18880,127
|
|
20241205,113600,1237112840,18890,18880,18890,18880,278
|
|
20241205,113500,1231864080,18880,18880,18890,18870,304
|
|
20241205,113400,1226124900,18870,18890,18890,18870,198
|
|
20241205,113300,1222386730,18890,18870,18890,18850,322
|
|
20241205,113200,1216312490,18870,18870,18870,18860,175
|
|
20241205,113100,1213011000,18870,18870,18880,18870,253
|
|
20241205,113000,1208236870,18860,18860,18890,18840,269
|
|
20241205,112900,1203162430,18870,18850,18870,18850,279
|
|
20241205,112800,1197901410,18850,18840,18860,18840,282
|
|
20241205,112700,1192586470,18840,18870,18870,18840,317
|
|
20241205,112600,1186610000,18870,18860,18870,18860,194
|
|
20241205,112500,1182950900,18900,18860,18900,18850,258
|
|
20241205,112400,1178081730,18860,18900,18900,18860,380
|
|
20241205,112300,1170907350,18880,18910,18910,18880,3035
|
|
20241205,112200,1113536710,18910,18920,18940,18900,1016
|
|
20241205,112100,1094321080,18920,18970,18970,18920,2442
|
|
20241205,112000,1048056990,18980,18980,18980,18970,453
|
|
20241205,111900,1039459150,18990,18970,18990,18970,192
|
|
20241205,111800,1035814540,18970,18970,18980,18970,26
|
|
20241205,111700,1035321150,18970,18990,18990,18970,195
|
|
20241205,111600,1031620810,19000,19010,19010,19000,8
|
|
20241205,111500,1031468740,18980,18980,18990,18970,270
|
|
20241205,111400,1026343770,18980,18970,18980,18970,63
|
|
20241205,111300,1025148530,19020,18980,19120,18970,1430
|
|
20241205,111200,997964320,18970,18960,18980,18960,101
|
|
20241205,111100,996048660,18950,18950,18950,18950,37
|
|
20241205,111000,995347510,18950,18960,18960,18950,16
|
|
20241205,110900,995044260,18980,18960,18980,18960,76
|
|
20241205,110800,993602610,18960,18950,18960,18950,22
|
|
20241205,110700,993185670,18970,18940,18970,18940,182
|
|
20241205,110600,989736710,18940,18940,18940,18930,36
|
|
20241205,110500,989054910,18950,18930,18950,18920,161
|
|
20241205,110400,986006430,18930,18940,18940,18920,74
|
|
20241205,110300,984605930,18950,18990,19000,18940,393
|
|
20241205,110200,977147700,18990,18990,19000,18990,69
|
|
20241205,110100,975837200,18990,19020,19020,18980,670
|
|
20241205,110000,963110050,19020,19040,19040,19000,205
|
|
20241205,105900,959213450,19020,19070,19070,19010,751
|
|
20241205,105800,944913380,19070,19090,19100,19050,147
|
|
20241205,105700,942109670,19060,19110,19110,19060,107
|
|
20241205,105600,940069170,19050,19090,19120,19050,201
|
|
20241205,105500,936235180,19100,19110,19110,19080,187
|
|
20241205,105400,932665500,19100,19110,19130,19100,725
|
|
20241205,105300,918815520,19100,19120,19120,19100,113
|
|
20241205,105200,916656790,19100,19130,19130,19100,67
|
|
20241205,105100,915376470,19130,19150,19150,19110,142
|
|
20241205,105000,912661260,19140,19150,19150,19110,138
|
|
20241205,104900,910021480,19120,19120,19150,19110,199
|
|
20241205,104800,906216460,19120,19110,19140,19110,89
|
|
20241205,104700,904515390,19120,19090,19120,19070,219
|
|
20241205,104600,900334000,19090,19090,19090,19060,149
|
|
20241205,104500,897491730,19070,19140,19140,19060,236
|
|
20241205,104400,892988470,19110,19080,19160,19080,384
|
|
20241205,104300,885653620,19060,19100,19100,19060,133
|
|
20241205,104200,883116060,19100,19120,19120,19080,125
|
|
20241205,104100,880729090,19110,19140,19140,19110,229
|
|
20241205,104000,876351970,19150,19150,19150,19140,24
|
|
20241205,103900,875892580,19160,19140,19160,19140,73
|
|
20241205,103800,874494710,19140,19110,19140,19110,210
|
|
20241205,103700,870477800,19110,19120,19120,19110,4
|
|
20241205,103600,870401340,19120,19130,19130,19120,38
|
|
20241205,103500,869674650,19130,19090,19130,19090,139
|
|
20241205,103400,867017890,19090,19120,19120,19090,25
|
|
20241205,103300,866540320,19120,19150,19150,19120,22
|
|
20241205,103200,866119310,19130,19110,19130,19110,300
|
|
20241205,103100,860383360,19130,19110,19130,19090,107
|
|
20241205,103000,858338000,19090,19060,19140,19050,201
|
|
20241205,102900,854506060,19060,19080,19080,19060,26
|
|
20241205,102800,854010310,19080,19080,19090,19070,14
|
|
20241205,102700,853743190,19090,19070,19090,19070,92
|
|
20241205,102600,851988040,19080,19090,19090,19080,3
|
|
20241205,102500,851930790,19060,19070,19130,19050,1141
|
|
20241205,102400,830165800,19080,19100,19100,19070,67
|
|
20241205,102300,828887730,19080,19110,19110,19070,381
|
|
20241205,102200,821610400,19130,19100,19130,19100,469
|
|
20241205,102100,812651770,19100,19070,19100,19070,15
|
|
20241205,102000,812365560,19080,19110,19110,19080,38
|
|
20241205,101900,811639870,19130,19140,19140,19120,95
|
|
20241205,101800,809822870,19140,19130,19140,19120,38
|
|
20241205,101700,809095920,19140,19140,19160,19140,8
|
|
20241205,101600,808942760,19130,19120,19130,19120,125
|
|
20241205,101500,806552010,19100,19110,19110,19090,93
|
|
20241205,101400,804776190,19090,19090,19110,19080,348
|
|
20241205,101300,798131640,19090,19090,19100,19090,7
|
|
20241205,101200,797997970,19090,19080,19100,19080,170
|
|
20241205,101100,794752340,19090,19120,19120,19090,68
|
|
20241205,101000,793453670,19120,19160,19170,19110,845
|
|
20241205,100900,777273940,19160,19180,19190,19160,109
|
|
20241205,100800,775184520,19190,19150,19190,19150,462
|
|
20241205,100700,766325180,19140,19180,19180,19140,211
|
|
20241205,100600,762284280,19170,19160,19170,19160,149
|
|
20241205,100500,759428070,19130,19120,19130,19120,24
|
|
20241205,100400,758968960,19130,19100,19130,19100,22
|
|
20241205,100300,758548530,19110,19110,19110,19100,20
|
|
20241205,100200,758166360,19110,19110,19110,19100,6
|
|
20241205,100100,758051720,19100,19100,19110,19100,10
|
|
20241205,100000,757860670,19100,19100,19110,19100,92
|
|
20241205,095900,756103410,19100,19110,19120,19090,53
|
|
20241205,095800,755091400,19140,19140,19140,19140,9
|
|
20241205,095700,754919140,19140,19140,19150,19140,60
|
|
20241205,095600,753770720,19140,19140,19140,19110,65
|
|
20241205,095500,752527240,19150,19150,19150,19150,56
|
|
20241205,095400,751454840,19150,19130,19150,19130,48
|
|
20241205,095300,750536550,19120,19120,19130,19100,11
|
|
20241205,095200,750326290,19120,19150,19150,19120,41
|
|
20241205,095100,749541480,19150,19160,19160,19150,16
|
|
20241205,095000,749234930,19160,19160,19160,19160,36
|
|
20241205,094900,748545170,19170,19140,19170,19130,93
|
|
20241205,094800,746763520,19180,19130,19180,19110,801
|
|
20241205,094700,731415840,19070,19090,19150,19050,114
|
|
20241205,094600,729241250,19110,19140,19140,19110,26
|
|
20241205,094500,728744250,19150,19160,19160,19140,68
|
|
20241205,094400,727441870,19150,19160,19160,19150,8
|
|
20241205,094300,727288610,19160,19200,19200,19160,153
|
|
20241205,094200,724355650,19190,19200,19200,19190,31
|
|
20241205,094100,723760630,19200,19140,19200,19140,119
|
|
20241205,094000,721479840,19130,19120,19160,19120,140
|
|
20241205,093900,718798200,19160,18990,19160,18990,467
|
|
20241205,093800,709898660,18990,19000,19040,18980,139
|
|
20241205,093700,707257740,19000,19060,19060,19000,20
|
|
20241205,093600,706877510,19010,19080,19080,19010,1008
|
|
20241205,093500,687659470,19080,19010,19090,19010,222
|
|
20241205,093400,683429890,19000,18910,19000,18910,505
|
|
20241205,093300,673855510,18910,18940,18950,18900,104
|
|
20241205,093200,671888760,18940,18850,18940,18850,2036
|
|
20241205,093100,633407440,18860,18910,18910,18850,283
|
|
20241205,093000,628062170,18910,18880,18920,18880,13
|
|
20241205,092900,627816380,18830,18810,18880,18810,610
|
|
20241205,092800,616333940,18830,18820,18830,18820,165
|
|
20241205,092700,613228110,18850,18840,18860,18820,557
|
|
20241205,092600,602736050,18840,18830,18900,18830,131
|
|
20241205,092500,600267740,18830,18820,19010,18810,454
|
|
20241205,092400,591713410,18810,18800,18820,18800,123
|
|
20241205,092300,589399390,18800,18800,18810,18800,775
|
|
20241205,092200,574829280,18810,18860,18860,18810,2383
|
|
20241205,092100,529919120,18860,18870,18880,18850,1703
|
|
20241205,092000,497804570,18880,18940,18940,18870,752
|
|
20241205,091900,483588960,18940,19000,19010,18940,2760
|
|
20241205,091800,431164210,19000,19010,19010,19000,1707
|
|
20241205,091700,398731050,19010,19050,19050,19000,8614
|
|
20241205,091600,235047440,19040,19110,19150,19040,41
|
|
20241205,091500,234264750,19040,19060,19060,19020,654
|
|
20241205,091400,221813510,19050,19160,19190,19050,4080
|
|
20241205,091300,143914400,19160,19170,19170,19100,2101
|
|
20241205,091200,103763700,19200,19160,19200,19160,19
|
|
20241205,091100,103399200,19170,19190,19200,19170,92
|
|
20241205,091000,101634470,19220,19250,19250,19220,480
|
|
20241205,090900,92408840,19260,19180,19260,19180,392
|
|
20241205,090800,84876450,19180,19170,19180,19130,721
|
|
20241205,090700,71077530,19170,19130,19170,19130,27
|
|
20241205,090600,70560450,19110,19130,19130,19110,97
|
|
20241205,090500,68706370,19090,19100,19100,19090,454
|
|
20241205,090400,60035580,19140,19140,19140,19140,10
|
|
20241205,090300,59844180,19140,19140,19230,19130,901
|
|
20241205,090200,42589090,19080,19140,19140,19050,995
|
|
20241205,090100,23596580,19150,19220,19220,19150,669
|
|
20241205,090000,10757720,19280,19380,19380,19250,530
|