584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,184000,2738442970,16970,16970,16970,16970,0
|
|
20241210,183900,2738442970,16970,16970,16970,16970,0
|
|
20241210,183800,2738442970,16970,16970,16970,16970,0
|
|
20241210,183700,2738442970,16970,16970,16970,16970,0
|
|
20241210,183600,2738442970,16970,16970,16970,16970,0
|
|
20241210,183500,2738442970,16970,16970,16970,16970,0
|
|
20241210,183400,2738442970,16970,16970,16970,16970,0
|
|
20241210,183300,2738442970,16970,16970,16970,16970,0
|
|
20241210,183200,2738442970,16970,16970,16970,16970,0
|
|
20241210,183100,2738442970,16970,16970,16970,16970,0
|
|
20241210,183000,2738442970,16970,16970,16970,16970,0
|
|
20241210,182900,2738442970,16970,16970,16970,16970,0
|
|
20241210,182800,2738442970,16970,16970,16970,16970,0
|
|
20241210,182700,2738442970,16970,16970,16970,16970,0
|
|
20241210,182600,2738442970,16970,16970,16970,16970,0
|
|
20241210,182500,2738442970,16970,16970,16970,16970,0
|
|
20241210,182400,2738442970,16970,16970,16970,16970,0
|
|
20241210,182300,2738442970,16970,16970,16970,16970,0
|
|
20241210,182200,2738442970,16970,16970,16970,16970,0
|
|
20241210,182100,2738442970,16970,16970,16970,16970,0
|
|
20241210,182000,2738442970,16970,16970,16970,16970,0
|
|
20241210,181900,2738442970,16970,16970,16970,16970,0
|
|
20241210,181800,2738442970,16970,16970,16970,16970,0
|
|
20241210,181700,2738442970,16970,16970,16970,16970,0
|
|
20241210,181600,2738442970,16970,16970,16970,16970,0
|
|
20241210,181500,2738442970,16970,16970,16970,16970,0
|
|
20241210,181400,2738442970,16970,16970,16970,16970,0
|
|
20241210,181300,2738442970,16970,16970,16970,16970,0
|
|
20241210,181200,2738442970,16970,16970,16970,16970,0
|
|
20241210,181100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,181000,2738442970,16970,16970,16970,16970,0
|
|
20241210,180900,2738442970,16970,16970,16970,16970,0
|
|
20241210,180800,2738442970,16970,16970,16970,16970,0
|
|
20241210,180700,2738442970,16970,16970,16970,16970,0
|
|
20241210,180600,2738442970,16970,16970,16970,16970,0
|
|
20241210,180500,2738442970,16970,16970,16970,16970,0
|
|
20241210,180400,2738442970,16970,16970,16970,16970,0
|
|
20241210,180300,2738442970,16970,16970,16970,16970,0
|
|
20241210,180200,2738442970,16970,16970,16970,16970,0
|
|
20241210,180100,2738442970,16970,16970,16970,16970,0
|
|
20241210,180000,2738442970,16970,16970,16970,16970,0
|
|
20241210,175900,2738442970,16970,16970,16970,16970,0
|
|
20241210,175800,2738442970,16970,16970,16970,16970,0
|
|
20241210,175700,2738442970,16970,16970,16970,16970,0
|
|
20241210,175600,2738442970,16970,16970,16970,16970,0
|
|
20241210,175500,2738442970,16970,16970,16970,16970,0
|
|
20241210,175400,2738442970,16970,16970,16970,16970,0
|
|
20241210,175300,2738442970,16970,16970,16970,16970,0
|
|
20241210,175200,2738442970,16970,16970,16970,16970,0
|
|
20241210,175100,2738442970,16970,16970,16970,16970,0
|
|
20241210,175000,2738442970,16970,16970,16970,16970,0
|
|
20241210,174900,2738442970,16970,16970,16970,16970,0
|
|
20241210,174800,2738442970,16970,16970,16970,16970,0
|
|
20241210,174700,2738442970,16970,16970,16970,16970,0
|
|
20241210,174600,2738442970,16970,16970,16970,16970,0
|
|
20241210,174500,2738442970,16970,16970,16970,16970,0
|
|
20241210,174400,2738442970,16970,16970,16970,16970,0
|
|
20241210,174300,2738442970,16970,16970,16970,16970,0
|
|
20241210,174200,2738442970,16970,16970,16970,16970,0
|
|
20241210,174100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,174000,2738442970,16970,16970,16970,16970,0
|
|
20241210,173900,2738442970,16970,16970,16970,16970,0
|
|
20241210,173800,2738442970,16970,16970,16970,16970,0
|
|
20241210,173700,2738442970,16970,16970,16970,16970,0
|
|
20241210,173600,2738442970,16970,16970,16970,16970,0
|
|
20241210,173500,2738442970,16970,16970,16970,16970,0
|
|
20241210,173400,2738442970,16970,16970,16970,16970,0
|
|
20241210,173300,2738442970,16970,16970,16970,16970,0
|
|
20241210,173200,2738442970,16970,16970,16970,16970,0
|
|
20241210,173100,2738442970,16970,16970,16970,16970,0
|
|
20241210,173000,2738442970,16970,16970,16970,16970,0
|
|
20241210,172900,2738442970,16970,16970,16970,16970,0
|
|
20241210,172800,2738442970,16970,16970,16970,16970,0
|
|
20241210,172700,2738442970,16970,16970,16970,16970,0
|
|
20241210,172600,2738442970,16970,16970,16970,16970,0
|
|
20241210,172500,2738442970,16970,16970,16970,16970,0
|
|
20241210,172400,2738442970,16970,16970,16970,16970,0
|
|
20241210,172300,2738442970,16970,16970,16970,16970,0
|
|
20241210,172200,2738442970,16970,16970,16970,16970,0
|
|
20241210,172100,2738442970,16970,16970,16970,16970,0
|
|
20241210,172000,2738442970,16970,16970,16970,16970,0
|
|
20241210,171900,2738442970,16970,16970,16970,16970,0
|
|
20241210,171800,2738442970,16970,16970,16970,16970,0
|
|
20241210,171700,2738442970,16970,16970,16970,16970,0
|
|
20241210,171600,2738442970,16970,16970,16970,16970,0
|
|
20241210,171500,2738442970,16970,16970,16970,16970,0
|
|
20241210,171400,2738442970,16970,16970,16970,16970,0
|
|
20241210,171300,2738442970,16970,16970,16970,16970,0
|
|
20241210,171200,2738442970,16970,16970,16970,16970,0
|
|
20241210,171100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,171000,2738442970,16970,16970,16970,16970,0
|
|
20241210,170900,2738442970,16970,16970,16970,16970,0
|
|
20241210,170800,2738442970,16970,16970,16970,16970,0
|
|
20241210,170700,2738442970,16970,16970,16970,16970,0
|
|
20241210,170600,2738442970,16970,16970,16970,16970,0
|
|
20241210,170500,2738442970,16970,16970,16970,16970,0
|
|
20241210,170400,2738442970,16970,16970,16970,16970,0
|
|
20241210,170300,2738442970,16970,16970,16970,16970,0
|
|
20241210,170200,2738442970,16970,16970,16970,16970,0
|
|
20241210,170100,2738442970,16970,16970,16970,16970,0
|
|
20241210,170000,2738442970,16970,16970,16970,16970,0
|
|
20241210,165900,2738442970,16970,16970,16970,16970,0
|
|
20241210,165800,2738442970,16970,16970,16970,16970,0
|
|
20241210,165700,2738442970,16970,16970,16970,16970,0
|
|
20241210,165600,2738442970,16970,16970,16970,16970,0
|
|
20241210,165500,2738442970,16970,16970,16970,16970,0
|
|
20241210,165400,2738442970,16970,16970,16970,16970,0
|
|
20241210,165300,2738442970,16970,16970,16970,16970,0
|
|
20241210,165200,2738442970,16970,16970,16970,16970,0
|
|
20241210,165100,2738442970,16970,16970,16970,16970,0
|
|
20241210,165000,2738442970,16970,16970,16970,16970,0
|
|
20241210,164900,2738442970,16970,16970,16970,16970,0
|
|
20241210,164800,2738442970,16970,16970,16970,16970,0
|
|
20241210,164700,2738442970,16970,16970,16970,16970,0
|
|
20241210,164600,2738442970,16970,16970,16970,16970,0
|
|
20241210,164500,2738442970,16970,16970,16970,16970,0
|
|
20241210,164400,2738442970,16970,16970,16970,16970,0
|
|
20241210,164300,2738442970,16970,16970,16970,16970,0
|
|
20241210,164200,2738442970,16970,16970,16970,16970,0
|
|
20241210,164100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,164000,2738442970,16970,16970,16970,16970,0
|
|
20241210,163900,2738442970,16970,16970,16970,16970,0
|
|
20241210,163800,2738442970,16970,16970,16970,16970,0
|
|
20241210,163700,2738442970,16970,16970,16970,16970,0
|
|
20241210,163600,2738442970,16970,16970,16970,16970,0
|
|
20241210,163500,2738442970,16970,16970,16970,16970,0
|
|
20241210,163400,2738442970,16970,16970,16970,16970,0
|
|
20241210,163300,2738442970,16970,16970,16970,16970,0
|
|
20241210,163200,2738442970,16970,16970,16970,16970,0
|
|
20241210,163100,2738442970,16970,16970,16970,16970,0
|
|
20241210,163000,2738442970,16970,16970,16970,16970,0
|
|
20241210,162900,2738442970,16970,16970,16970,16970,0
|
|
20241210,162800,2738442970,16970,16970,16970,16970,0
|
|
20241210,162700,2738442970,16970,16970,16970,16970,0
|
|
20241210,162600,2738442970,16970,16970,16970,16970,0
|
|
20241210,162500,2738442970,16970,16970,16970,16970,0
|
|
20241210,162400,2738442970,16970,16970,16970,16970,0
|
|
20241210,162300,2738442970,16970,16970,16970,16970,0
|
|
20241210,162200,2738442970,16970,16970,16970,16970,0
|
|
20241210,162100,2738442970,16970,16970,16970,16970,0
|
|
20241210,162000,2738442970,16970,16970,16970,16970,0
|
|
20241210,161900,2738442970,16970,16970,16970,16970,0
|
|
20241210,161800,2738442970,16970,16970,16970,16970,0
|
|
20241210,161700,2738442970,16970,16970,16970,16970,0
|
|
20241210,161600,2738442970,16970,16970,16970,16970,0
|
|
20241210,161500,2738442970,16970,16970,16970,16970,0
|
|
20241210,161400,2738442970,16970,16970,16970,16970,0
|
|
20241210,161300,2738442970,16970,16970,16970,16970,0
|
|
20241210,161200,2738442970,16970,16970,16970,16970,0
|
|
20241210,161100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,161000,2738442970,16970,16970,16970,16970,0
|
|
20241210,160900,2738442970,16970,16970,16970,16970,0
|
|
20241210,160800,2738442970,16970,16970,16970,16970,0
|
|
20241210,160700,2738442970,16970,16970,16970,16970,0
|
|
20241210,160600,2738442970,16970,16970,16970,16970,0
|
|
20241210,160500,2738442970,16970,16970,16970,16970,0
|
|
20241210,160400,2738442970,16970,16970,16970,16970,0
|
|
20241210,160300,2738442970,16970,16970,16970,16970,0
|
|
20241210,160200,2738442970,16970,16970,16970,16970,0
|
|
20241210,160100,2738442970,16970,16970,16970,16970,0
|
|
20241210,160000,2738442970,16970,16970,16970,16970,0
|
|
20241210,155900,2738442970,16970,16970,16970,16970,0
|
|
20241210,155800,2738442970,16970,16970,16970,16970,0
|
|
20241210,155700,2738442970,16970,16970,16970,16970,0
|
|
20241210,155600,2738442970,16970,16970,16970,16970,0
|
|
20241210,155500,2738442970,16970,16970,16970,16970,0
|
|
20241210,155400,2738442970,16970,16970,16970,16970,0
|
|
20241210,155300,2738442970,16970,16970,16970,16970,0
|
|
20241210,155200,2738442970,16970,16970,16970,16970,0
|
|
20241210,155100,2738442970,16970,16970,16970,16970,0
|
|
20241210,155000,2738442970,16970,16970,16970,16970,0
|
|
20241210,154900,2738442970,16970,16970,16970,16970,0
|
|
20241210,154800,2738442970,16970,16970,16970,16970,0
|
|
20241210,154700,2738442970,16970,16970,16970,16970,0
|
|
20241210,154600,2738442970,16970,16970,16970,16970,0
|
|
20241210,154500,2738442970,16970,16970,16970,16970,0
|
|
20241210,154400,2738442970,16970,16970,16970,16970,0
|
|
20241210,154300,2738442970,16970,16970,16970,16970,0
|
|
20241210,154200,2738442970,16970,16970,16970,16970,0
|
|
20241210,154100,2738442970,16970,16970,16970,16970,1861
|
|
20241210,154000,2738442970,16970,16970,16970,16970,0
|
|
20241210,153900,2738442970,16970,16970,16970,16970,0
|
|
20241210,153800,2738442970,16970,16970,16970,16970,0
|
|
20241210,153700,2738442970,16970,16970,16970,16970,0
|
|
20241210,153600,2738442970,16970,16970,16970,16970,0
|
|
20241210,153500,2738442970,16970,16970,16970,16970,0
|
|
20241210,153400,2738442970,16970,16970,16970,16970,0
|
|
20241210,153300,2738442970,16970,16970,16970,16970,0
|
|
20241210,153200,2738442970,16970,16970,16970,16970,0
|
|
20241210,153100,2738442970,16970,16970,16970,16970,0
|
|
20241210,153000,2738442970,16970,16970,16970,16970,1861
|
|
20241210,152900,2706861800,16980,16980,16980,16980,0
|
|
20241210,152800,2706861800,16980,16980,16980,16980,0
|
|
20241210,152700,2706861800,16980,16980,16980,16980,0
|
|
20241210,152600,2706861800,16980,16980,16980,16980,0
|
|
20241210,152500,2706861800,16980,16980,16980,16980,0
|
|
20241210,152400,2706861800,16980,16980,16980,16980,0
|
|
20241210,152300,2706861800,16980,16980,16980,16980,0
|
|
20241210,152200,2706861800,16980,16980,16980,16980,0
|
|
20241210,152100,2706861800,16980,16980,16980,16980,0
|
|
20241210,152000,2706861800,16980,16980,16980,16980,0
|
|
20241210,151900,2706861800,16980,16980,17000,16970,187
|
|
20241210,151800,2703686690,16980,17000,17010,16980,375
|
|
20241210,151700,2697313320,17010,17020,17020,16980,181
|
|
20241210,151600,2694235380,17010,17020,17030,16990,217
|
|
20241210,151500,2690543910,16980,16980,16980,16980,0
|
|
20241210,151400,2690543910,16980,16980,17010,16970,693
|
|
20241210,151300,2678762370,16970,16990,16990,16970,36
|
|
20241210,151200,2678151040,16980,16980,16980,16980,27
|
|
20241210,151100,2677692580,16970,16980,17000,16970,161
|
|
20241210,151000,2674958700,16980,16970,17000,16960,228
|
|
20241210,150900,2671087840,16970,16980,17010,16960,49
|
|
20241210,150800,2670256040,16980,16980,17010,16960,373
|
|
20241210,150700,2663918440,17000,16980,17000,16960,94
|
|
20241210,150600,2662322330,16960,16960,17000,16950,235
|
|
20241210,150500,2658335050,17010,16960,17010,16960,419
|
|
20241210,150400,2651221520,16960,16970,16980,16960,302
|
|
20241210,150300,2646096660,16970,16970,16980,16970,239
|
|
20241210,150200,2642040690,16980,16980,16980,16970,789
|
|
20241210,150100,2628646740,16980,16990,16990,16980,518
|
|
20241210,150000,2619846000,16990,17000,17010,16980,967
|
|
20241210,145900,2603412500,17000,17010,17010,17000,354
|
|
20241210,145800,2597392000,17010,17010,17020,17010,148
|
|
20241210,145700,2594874470,17030,17010,17030,17000,215
|
|
20241210,145600,2591217970,17010,17010,17020,17000,228
|
|
20241210,145500,2587339550,17040,17020,17040,17000,147
|
|
20241210,145400,2584838380,17050,17040,17050,17020,226
|
|
20241210,145300,2580988910,17030,17030,17030,17000,273
|
|
20241210,145200,2576341820,17040,17070,17070,17040,233
|
|
20241210,145100,2572367410,17070,17060,17070,17060,102
|
|
20241210,145000,2570626930,17060,17050,17070,17040,611
|
|
20241210,144900,2560201590,17050,17000,17060,17000,1343
|
|
20241210,144800,2537324720,16990,17000,17010,16990,225
|
|
20241210,144700,2533501500,17010,16990,17010,16990,212
|
|
20241210,144600,2529898600,16990,16990,17010,16990,246
|
|
20241210,144500,2525718420,17010,16990,17010,16980,196
|
|
20241210,144400,2522387640,16990,16990,17010,16980,255
|
|
20241210,144300,2518054880,16980,16980,17000,16980,173
|
|
20241210,144200,2515116650,16990,16960,17000,16960,289
|
|
20241210,144100,2510208610,16960,16980,16980,16960,448
|
|
20241210,144000,2502605990,16960,16960,16980,16960,192
|
|
20241210,143900,2499348950,16960,16940,16980,16940,331
|
|
20241210,143800,2493735300,16940,16940,16960,16930,304
|
|
20241210,143700,2488584270,16940,16960,16970,16940,389
|
|
20241210,143600,2481986810,16970,16970,16970,16960,153
|
|
20241210,143500,2479391740,16980,16970,16980,16970,561
|
|
20241210,143400,2469871300,16980,16990,16990,16980,405
|
|
20241210,143300,2462994290,16990,16980,16990,16980,465
|
|
20241210,143200,2455095530,16990,16990,16990,16980,122
|
|
20241210,143100,2453022950,16980,16980,16980,16970,140
|
|
20241210,143000,2450645800,17010,16980,17010,16980,388
|
|
20241210,142900,2444055050,16990,16990,17000,16980,422
|
|
20241210,142800,2436885530,16990,16980,16990,16980,298
|
|
20241210,142700,2431823780,16980,16960,16980,16960,306
|
|
20241210,142600,2426631620,16970,16970,16970,16970,117
|
|
20241210,142500,2424646130,16980,16950,16980,16950,416
|
|
20241210,142400,2417590810,16940,16950,16950,16940,121
|
|
20241210,142300,2415541040,16950,16950,16950,16950,97
|
|
20241210,142200,2413896890,16930,16960,16970,16930,346
|
|
20241210,142100,2408033780,16970,16940,17000,16940,417
|
|
20241210,142000,2400954900,16980,16940,16980,16940,323
|
|
20241210,141900,2395477320,16940,16920,16960,16920,294
|
|
20241210,141800,2390498160,16920,16930,16930,16920,190
|
|
20241210,141700,2387281710,16930,16930,16960,16930,318
|
|
20241210,141600,2381892730,16930,16930,16930,16930,32
|
|
20241210,141500,2381350970,16930,16940,16960,16930,309
|
|
20241210,141400,2376116010,16940,16960,16960,16940,123
|
|
20241210,141300,2374031030,16960,16980,16980,16950,242
|
|
20241210,141200,2369925790,16950,16920,16980,16920,279
|
|
20241210,141100,2365197930,16920,16930,16940,16920,184
|
|
20241210,141000,2362084020,16930,16950,16960,16930,279
|
|
20241210,140900,2357355360,16930,16940,16950,16930,335
|
|
20241210,140800,2351682760,16950,16940,16960,16930,301
|
|
20241210,140700,2346584310,16950,16930,16950,16930,217
|
|
20241210,140600,2342909560,16930,16930,16940,16920,331
|
|
20241210,140500,2337304840,16930,16980,16980,16930,173
|
|
20241210,140400,2334374050,16980,17020,17020,16980,1354
|
|
20241210,140300,2311340090,17020,17020,17020,17020,363
|
|
20241210,140200,2305161830,17020,17020,17030,17010,486
|
|
20241210,140100,2296890410,17010,17000,17010,17000,192
|
|
20241210,140000,2293626070,17010,17010,17010,17000,99
|
|
20241210,135900,2291942100,16990,16970,17010,16950,868
|
|
20241210,135800,2277190250,16960,16950,16980,16940,310
|
|
20241210,135700,2271935190,16950,16940,16960,16940,108
|
|
20241210,135600,2270104150,16940,17000,17000,16920,368
|
|
20241210,135500,2263862360,16990,17020,17020,16990,480
|
|
20241210,135400,2255695370,17030,17020,17030,17020,168
|
|
20241210,135300,2252835710,17020,17030,17060,17020,773
|
|
20241210,135200,2239659560,17020,17020,17040,17010,883
|
|
20241210,135100,2224622180,17020,16980,17020,16970,489
|
|
20241210,135000,2216311870,16980,16940,16990,16940,609
|
|
20241210,134900,2205977160,16940,16930,16950,16920,787
|
|
20241210,134800,2192642600,16930,16930,16940,16930,340
|
|
20241210,134700,2186885760,16940,16930,16940,16930,185
|
|
20241210,134600,2183753030,16930,16920,16940,16920,120
|
|
20241210,134500,2181721970,16910,16870,16920,16860,600
|
|
20241210,134400,2171581060,16870,16870,16880,16860,268
|
|
20241210,134300,2167061630,16860,16880,16880,16860,191
|
|
20241210,134200,2163839760,16880,16870,16880,16860,349
|
|
20241210,134100,2157951790,16880,16860,16880,16860,113
|
|
20241210,134000,2156046590,16860,16870,16880,16860,267
|
|
20241210,133900,2151543070,16890,16870,16890,16860,523
|
|
20241210,133800,2142720900,16870,16860,16870,16860,117
|
|
20241210,133700,2140748180,16870,16860,16870,16860,37
|
|
20241210,133600,2140124240,16860,16860,16880,16860,399
|
|
20241210,133500,2133396110,16880,16860,16880,16860,99
|
|
20241210,133400,2131726550,16860,16870,16870,16860,171
|
|
20241210,133300,2128842010,16880,16860,16880,16860,172
|
|
20241210,133200,2125941080,16860,16860,16870,16860,267
|
|
20241210,133100,2121439410,16860,16880,16880,16860,188
|
|
20241210,133000,2118269100,16870,16880,16880,16870,131
|
|
20241210,132900,2116059100,16880,16870,16880,16860,166
|
|
20241210,132800,2113259740,16860,16890,16890,16860,237
|
|
20241210,132700,2109262080,16910,16860,16920,16860,593
|
|
20241210,132600,2099235650,16870,16870,16870,16870,142
|
|
20241210,132500,2096840110,16860,16860,16890,16860,333
|
|
20241210,132400,2091220240,16860,16870,16870,16860,278
|
|
20241210,132300,2086533130,16860,16870,16870,16860,138
|
|
20241210,132200,2084205080,16880,16870,16880,16870,132
|
|
20241210,132100,2081978140,16870,16870,16890,16870,146
|
|
20241210,132000,2079514830,16890,16870,16890,16860,561
|
|
20241210,131900,2070053150,16880,16870,16890,16870,306
|
|
20241210,131800,2064890470,16880,16890,16890,16880,192
|
|
20241210,131700,2061649480,16920,16890,16920,16880,176
|
|
20241210,131600,2058676620,16900,16890,16900,16890,47
|
|
20241210,131500,2057882580,16890,16870,16910,16860,439
|
|
20241210,131400,2050472680,16860,16860,16860,16860,49
|
|
20241210,131300,2049646540,16860,16860,16860,16860,100
|
|
20241210,131200,2047960540,16860,16870,16880,16860,164
|
|
20241210,131100,2045194030,16870,16870,16890,16860,262
|
|
20241210,131000,2040773610,16870,16860,16870,16860,158
|
|
20241210,130900,2038109710,16860,16870,16870,16860,134
|
|
20241210,130800,2035850340,16860,16860,16870,16860,271
|
|
20241210,130700,2031281110,16860,16860,16860,16850,286
|
|
20241210,130600,2026461660,16860,16860,16860,16850,451
|
|
20241210,130500,2018858500,16860,16860,16860,16860,98
|
|
20241210,130400,2017206220,16870,16870,16870,16870,39
|
|
20241210,130300,2016548290,16870,16870,16890,16870,247
|
|
20241210,130200,2012380940,16880,16900,16900,16870,164
|
|
20241210,130100,2009613620,16880,16900,16900,16880,174
|
|
20241210,130000,2006675340,16900,16900,16910,16900,135
|
|
20241210,125900,2004392510,16910,16880,16910,16880,159
|
|
20241210,125800,2001706300,16910,16920,16920,16870,175
|
|
20241210,125700,1998748740,16920,16930,16940,16890,183
|
|
20241210,125600,1995652550,16930,16940,16950,16910,200
|
|
20241210,125500,1992267590,16920,16920,16950,16910,545
|
|
20241210,125400,1983041350,16930,16920,16930,16920,212
|
|
20241210,125300,1979454040,16930,16920,16930,16920,45
|
|
20241210,125200,1978692220,16920,16920,16930,16920,250
|
|
20241210,125100,1974461980,16920,16920,16930,16910,69
|
|
20241210,125000,1973294440,16920,16920,16940,16920,190
|
|
20241210,124900,1970078320,16930,16900,16930,16880,209
|
|
20241210,124800,1966545400,16910,16910,16920,16900,87
|
|
20241210,124700,1965073710,16880,16900,16940,16880,265
|
|
20241210,124600,1960595520,16890,16910,16910,16890,224
|
|
20241210,124500,1956810650,16890,16910,16920,16870,170
|
|
20241210,124400,1953939860,16910,16880,16910,16880,202
|
|
20241210,124300,1950528340,16890,16860,16890,16860,145
|
|
20241210,124200,1948083050,16850,16870,16870,16850,111
|
|
20241210,124100,1946212030,16850,16890,16890,16850,160
|
|
20241210,124000,1943512490,16890,16900,16900,16880,150
|
|
20241210,123900,1940979070,16890,16880,16900,16880,256
|
|
20241210,123800,1936655120,16860,16870,16900,16860,231
|
|
20241210,123700,1932759100,16880,16840,16880,16830,244
|
|
20241210,123600,1928648930,16840,16840,16850,16820,140
|
|
20241210,123500,1926291350,16830,16820,16850,16810,515
|
|
20241210,123400,1917625420,16820,16840,16840,16800,260
|
|
20241210,123300,1913254890,16810,16800,16830,16790,188
|
|
20241210,123200,1910095000,16820,16790,16820,16790,297
|
|
20241210,123100,1905104970,16790,16780,16800,16780,136
|
|
20241210,123000,1902821530,16790,16790,16810,16780,206
|
|
20241210,122900,1899363510,16790,16800,16800,16790,170
|
|
20241210,122800,1896507800,16780,16790,16810,16780,161
|
|
20241210,122700,1893802980,16810,16790,16830,16780,291
|
|
20241210,122600,1888913280,16800,16800,16810,16790,154
|
|
20241210,122500,1886327100,16800,16790,16800,16770,150
|
|
20241210,122400,1883810120,16770,16770,16790,16770,2527
|
|
20241210,122300,1841430720,16780,16780,16780,16760,157
|
|
20241210,122200,1838797740,16790,16790,16790,16790,30
|
|
20241210,122100,1838294040,16770,16780,16780,16770,212
|
|
20241210,122000,1834738300,16770,16800,16810,16770,717
|
|
20241210,121900,1822706180,16780,16810,16810,16780,153
|
|
20241210,121800,1820136830,16800,16810,16830,16780,326
|
|
20241210,121700,1814657040,16800,16820,16820,16800,177
|
|
20241210,121600,1811680880,16820,16830,16840,16810,209
|
|
20241210,121500,1808164720,16810,16790,16840,16790,671
|
|
20241210,121400,1796881980,16800,16800,16800,16790,419
|
|
20241210,121300,1789846660,16790,16820,16820,16790,924
|
|
20241210,121200,1774324500,16820,16830,16830,16810,249
|
|
20241210,121100,1770138100,16820,16810,16820,16810,158
|
|
20241210,121000,1767481850,16810,16810,16820,16810,340
|
|
20241210,120900,1761766160,16820,16810,16820,16810,316
|
|
20241210,120800,1756453920,16820,16830,16830,16810,108
|
|
20241210,120700,1754637170,16820,16830,16830,16820,236
|
|
20241210,120600,1750666250,16830,16820,16830,16820,256
|
|
20241210,120500,1746359950,16830,16820,16830,16810,163
|
|
20241210,120400,1743617790,16820,16830,16830,16810,199
|
|
20241210,120300,1740270490,16820,16830,16860,16820,246
|
|
20241210,120200,1736126680,16840,16830,16840,16800,241
|
|
20241210,120100,1732074120,16830,16820,16840,16810,129
|
|
20241210,120000,1729904080,16820,16850,16850,16810,168
|
|
20241210,115900,1727075620,16850,16830,16870,16830,152
|
|
20241210,115800,1724514200,16820,16810,16830,16810,623
|
|
20241210,115700,1714039740,16810,16810,16820,16810,219
|
|
20241210,115600,1710357060,16800,16800,16820,16800,353
|
|
20241210,115500,1704423810,16810,16800,16810,16790,265
|
|
20241210,115400,1699972100,16800,16790,16800,16790,336
|
|
20241210,115300,1694330320,16800,16810,16810,16790,164
|
|
20241210,115200,1691576250,16820,16810,16820,16790,304
|
|
20241210,115100,1686470590,16810,16790,16810,16790,140
|
|
20241210,115000,1684119840,16780,16790,16790,16780,276
|
|
20241210,114900,1679487470,16780,16790,16800,16780,169
|
|
20241210,114800,1676650230,16780,16800,16810,16780,221
|
|
20241210,114700,1672937380,16810,16820,16830,16810,105
|
|
20241210,114600,1671171730,16830,16830,16830,16820,178
|
|
20241210,114500,1668177690,16820,16830,16840,16820,410
|
|
20241210,114400,1661275880,16830,16860,16860,16830,193
|
|
20241210,114300,1658025430,16880,16940,16940,16850,462
|
|
20241210,114200,1650223070,16940,16870,16940,16870,356
|
|
20241210,114100,1644209290,16880,16880,16880,16870,97
|
|
20241210,114000,1642572830,16870,16890,16890,16870,206
|
|
20241210,113900,1639095950,16890,16910,16920,16880,258
|
|
20241210,113800,1634736980,16920,16920,16930,16910,136
|
|
20241210,113700,1632435850,16920,16880,16920,16880,179
|
|
20241210,113600,1629412270,16870,16870,16880,16870,387
|
|
20241210,113500,1622883460,16880,16880,16880,16870,188
|
|
20241210,113400,1619711580,16870,16880,16890,16870,291
|
|
20241210,113300,1614801070,16870,16880,16880,16870,154
|
|
20241210,113200,1612202780,16870,16890,16900,16870,119
|
|
20241210,113100,1610193020,16900,16880,16900,16870,176
|
|
20241210,113000,1607221620,16870,16860,16890,16860,247
|
|
20241210,112900,1603055720,16880,16880,16880,16850,170
|
|
20241210,112800,1600189050,16870,16890,16890,16860,223
|
|
20241210,112700,1596426680,16890,16870,16890,16860,178
|
|
20241210,112600,1593422610,16870,16880,16880,16870,266
|
|
20241210,112500,1588935160,16880,16880,16880,16880,165
|
|
20241210,112400,1586149960,16880,16890,16890,16880,234
|
|
20241210,112300,1582199550,16890,16900,16910,16890,220
|
|
20241210,112200,1578481390,16900,16900,16900,16900,121
|
|
20241210,112100,1576436490,16900,16920,16920,16900,333
|
|
20241210,112000,1570805760,16920,16930,16930,16920,205
|
|
20241210,111900,1567337060,16930,16940,16940,16930,133
|
|
20241210,111800,1565084140,16940,16940,16970,16930,272
|
|
20241210,111700,1560475740,16940,16930,16950,16930,272
|
|
20241210,111600,1555868780,16930,16940,16950,16930,178
|
|
20241210,111500,1552853900,16940,16940,16950,16940,139
|
|
20241210,111400,1550499150,16940,16940,16940,16940,219
|
|
20241210,111300,1546789290,16940,16950,16950,16940,113
|
|
20241210,111200,1544874310,16950,16950,16970,16950,249
|
|
20241210,111100,1540650420,16950,16950,16950,16940,246
|
|
20241210,111000,1536481250,16940,16950,16980,16940,150
|
|
20241210,110900,1533937290,16960,16970,17000,16960,199
|
|
20241210,110800,1530557760,16970,16980,16980,16970,236
|
|
20241210,110700,1526551440,16970,16950,17010,16940,299
|
|
20241210,110600,1521474830,16980,16950,17020,16930,223
|
|
20241210,110500,1517695610,16950,16960,16960,16940,55
|
|
20241210,110400,1516763770,16970,16970,16980,16970,200
|
|
20241210,110300,1513368760,16970,16980,16990,16970,145
|
|
20241210,110200,1510907520,16980,17000,17010,16980,461
|
|
20241210,110100,1503073760,17000,17000,17000,17000,134
|
|
20241210,110000,1500795760,16980,16990,16990,16980,292
|
|
20241210,105900,1495837100,16990,17000,17000,16990,162
|
|
20241210,105800,1493083390,17000,17010,17010,17000,480
|
|
20241210,105700,1484919790,17010,17010,17010,17000,208
|
|
20241210,105600,1481383230,17010,17020,17020,17010,191
|
|
20241210,105500,1478133730,17010,17040,17040,17010,132
|
|
20241210,105400,1475887970,17050,17020,17050,17000,151
|
|
20241210,105300,1473318590,17020,17040,17040,17020,55
|
|
20241210,105200,1472381470,17040,17010,17040,17000,823
|
|
20241210,105100,1458364650,17000,17010,17020,17000,62
|
|
20241210,105000,1457310060,17000,17000,17010,17000,161
|
|
20241210,104900,1454572060,16990,16980,17000,16970,229
|
|
20241210,104800,1450683370,16980,16980,16990,16970,213
|
|
20241210,104700,1447067590,16980,17000,17010,16970,1307
|
|
20241210,104600,1424857640,17000,17010,17010,17000,237
|
|
20241210,104500,1420827740,17010,17010,17030,17010,174
|
|
20241210,104400,1417867640,17030,17020,17030,17000,717
|
|
20241210,104300,1405671860,17020,17010,17020,17010,341
|
|
20241210,104200,1399871210,17000,16980,17010,16940,462
|
|
20241210,104100,1392028080,16990,17000,17000,16980,262
|
|
20241210,104000,1387577440,16990,16990,17000,16980,567
|
|
20241210,103900,1377944930,16980,17000,17000,16980,719
|
|
20241210,103800,1365724020,17000,17010,17010,17000,164
|
|
20241210,103700,1362935850,17010,17020,17020,17000,141
|
|
20241210,103600,1360537640,17020,17020,17040,17010,211
|
|
20241210,103500,1356945640,17030,17020,17040,17010,430
|
|
20241210,103400,1349624890,17010,16990,17020,16990,139
|
|
20241210,103300,1347262950,17030,16960,17040,16960,74
|
|
20241210,103200,1346004310,16970,17010,17090,16920,3599
|
|
20241210,103100,1284987590,17010,17010,17090,17010,236
|
|
20241210,103000,1280971990,17010,16970,17100,16970,299
|
|
20241210,102900,1275887240,17090,17100,17100,17000,3113
|
|
20241210,102800,1222899390,17130,17100,17130,17090,580
|
|
20241210,102700,1212981330,17100,17140,17170,17090,784
|
|
20241210,102600,1199559620,17140,17160,17170,17130,616
|
|
20241210,102500,1188995440,17130,17140,17160,17110,361
|
|
20241210,102400,1182811260,17110,17090,17140,17070,1471
|
|
20241210,102300,1157674590,17090,17070,17120,17060,775
|
|
20241210,102200,1144421340,17070,17130,17130,17060,1512
|
|
20241210,102100,1118560960,17120,17120,17130,17100,525
|
|
20241210,102000,1109573170,17100,17130,17130,17100,536
|
|
20241210,101900,1100398180,17160,17140,17160,17130,213
|
|
20241210,101800,1096748240,17110,17110,17150,17110,290
|
|
20241210,101700,1091780100,17110,17150,17150,17110,431
|
|
20241210,101600,1084401950,17120,17130,17160,17120,837
|
|
20241210,101500,1070051960,17120,17100,17150,17100,246
|
|
20241210,101400,1065840410,17100,17120,17120,17100,120
|
|
20241210,101300,1063786630,17120,17130,17140,17120,166
|
|
20241210,101200,1060943480,17130,17050,17150,17050,267
|
|
20241210,101100,1056375490,17050,17040,17150,17030,428
|
|
20241210,101000,1049063670,17030,17040,17080,17030,415
|
|
20241210,100900,1041993810,17040,17040,17090,17030,277
|
|
20241210,100800,1037273120,17030,17030,17090,17020,179
|
|
20241210,100700,1034224290,17020,17020,17100,17020,191
|
|
20241210,100600,1030971560,17030,17050,17060,17020,246
|
|
20241210,100500,1026783500,17040,17060,17060,17020,188
|
|
20241210,100400,1023579910,17050,17020,17070,17020,189
|
|
20241210,100300,1020359790,17020,17020,17060,17010,236
|
|
20241210,100200,1016342150,17010,17030,17060,16980,912
|
|
20241210,100100,1000828460,17030,17020,17050,17020,163
|
|
20241210,100000,998053380,17040,17000,17040,16960,1355
|
|
20241210,095900,975014680,16960,16960,17000,16940,489
|
|
20241210,095800,966717540,16960,16940,17000,16930,1300
|
|
20241210,095700,944640870,16940,16890,16970,16880,343
|
|
20241210,095600,938841420,16890,16930,16930,16890,87
|
|
20241210,095500,937370400,16940,16900,16960,16890,202
|
|
20241210,095400,933953060,16890,16900,16990,16880,457
|
|
20241210,095300,926231670,16900,16910,16960,16890,163
|
|
20241210,095200,923475890,16890,16890,16920,16880,277
|
|
20241210,095100,918794320,16920,16880,16950,16870,176
|
|
20241210,095000,915820090,16870,16880,16980,16850,416
|
|
20241210,094900,908802210,16880,16900,16990,16880,1022
|
|
20241210,094800,891526910,16900,16880,16930,16880,184
|
|
20241210,094700,888415820,16890,16880,16990,16880,174
|
|
20241210,094600,885474590,16880,16890,16920,16840,1147
|
|
20241210,094500,866107340,16890,16930,16930,16890,197
|
|
20241210,094400,862776030,16930,16940,16960,16900,205
|
|
20241210,094300,859304170,16900,16890,16950,16890,231
|
|
20241210,094200,855400440,16890,16970,16970,16890,1556
|
|
20241210,094100,829026560,16980,16920,16980,16920,233
|
|
20241210,094000,825079180,16960,16910,16960,16900,281
|
|
20241210,093900,820325440,16900,16920,16930,16880,253
|
|
20241210,093800,816049940,16920,16900,16930,16870,327
|
|
20241210,093700,810526750,16910,16900,16920,16900,281
|
|
20241210,093600,805775170,16860,16880,16900,16860,309
|
|
20241210,093500,800560560,16880,16970,16970,16880,2496
|
|
20241210,093400,758325200,16970,16990,17000,16950,349
|
|
20241210,093300,752406900,16960,16950,17000,16930,170
|
|
20241210,093200,749522710,16950,17000,17000,16920,1231
|
|
20241210,093100,728612460,17040,17010,17040,17000,139
|
|
20241210,093000,726248220,17010,17000,17040,17000,440
|
|
20241210,092900,718762260,16990,17010,17040,16990,638
|
|
20241210,092800,707915370,17000,16970,17000,16970,57
|
|
20241210,092700,706947040,16970,16970,16970,16910,698
|
|
20241210,092600,695126700,16970,16930,16990,16930,151
|
|
20241210,092500,692564300,16950,16930,16950,16900,419
|
|
20241210,092400,685475420,16900,16900,16910,16900,317
|
|
20241210,092300,680117770,16900,16900,16900,16900,62
|
|
20241210,092200,679069970,16900,16890,16900,16880,345
|
|
20241210,092100,673244440,16890,16940,16950,16890,2715
|
|
20241210,092000,627311720,16940,16950,16960,16930,421
|
|
20241210,091900,620182530,16990,16990,16990,16930,1769
|
|
20241210,091800,590227260,16950,17080,17080,16950,657
|
|
20241210,091700,579047320,17090,17090,17100,17090,143
|
|
20241210,091600,576602700,17090,17180,17190,17090,3152
|
|
20241210,091500,522601850,17170,17140,17170,17130,1516
|
|
20241210,091400,496611350,17150,17140,17170,17140,161
|
|
20241210,091300,493851140,17170,17140,17170,17140,266
|
|
20241210,091200,489285720,17140,17130,17250,17120,933
|
|
20241210,091100,473211120,17110,17190,17190,17100,1041
|
|
20241210,091000,455338710,17190,17160,17220,17150,741
|
|
20241210,090900,442604910,17160,17110,17160,17080,379
|
|
20241210,090800,436102450,17070,17150,17160,17060,2595
|
|
20241210,090700,391671670,17160,17060,17170,17060,533
|
|
20241210,090600,382550560,17060,17030,17060,16930,519
|
|
20241210,090500,373729440,17020,17030,17030,16900,312
|
|
20241210,090400,368429770,17030,17300,17310,16890,2116
|
|
20241210,090300,332165670,17290,17040,17310,17000,2832
|
|
20241210,090200,283328540,16990,16940,17040,16910,5092
|
|
20241210,090100,196919110,16940,16830,16990,16830,4053
|
|
20241210,090000,128261860,16910,16650,16910,16650,7674
|