591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,184700,5354822840,19280,19280,19280,19280,0
|
|
20241202,184600,5354822840,19280,19280,19280,19280,0
|
|
20241202,184500,5354822840,19280,19280,19280,19280,0
|
|
20241202,184400,5354822840,19280,19280,19280,19280,0
|
|
20241202,184300,5354822840,19280,19280,19280,19280,0
|
|
20241202,184200,5354822840,19280,19280,19280,19280,0
|
|
20241202,184100,5354822840,19280,19280,19280,19280,0
|
|
20241202,184000,5354822840,19280,19280,19280,19280,0
|
|
20241202,183900,5354822840,19280,19280,19280,19280,0
|
|
20241202,183800,5354822840,19280,19280,19280,19280,0
|
|
20241202,183700,5354822840,19280,19280,19280,19280,0
|
|
20241202,183600,5354822840,19280,19280,19280,19280,0
|
|
20241202,183500,5354822840,19280,19280,19280,19280,0
|
|
20241202,183400,5354822840,19280,19280,19280,19280,0
|
|
20241202,183300,5354822840,19280,19280,19280,19280,0
|
|
20241202,183200,5354822840,19280,19280,19280,19280,0
|
|
20241202,183100,5354822840,19280,19280,19280,19280,0
|
|
20241202,183000,5354822840,19280,19280,19280,19280,0
|
|
20241202,182900,5354822840,19280,19280,19280,19280,0
|
|
20241202,182800,5354822840,19280,19280,19280,19280,0
|
|
20241202,182700,5354822840,19280,19280,19280,19280,0
|
|
20241202,182600,5354822840,19280,19280,19280,19280,0
|
|
20241202,182500,5354822840,19280,19280,19280,19280,0
|
|
20241202,182400,5354822840,19280,19280,19280,19280,0
|
|
20241202,182300,5354822840,19280,19280,19280,19280,0
|
|
20241202,182200,5354822840,19280,19280,19280,19280,0
|
|
20241202,182100,5354822840,19280,19280,19280,19280,0
|
|
20241202,182000,5354822840,19280,19280,19280,19280,0
|
|
20241202,181900,5354822840,19280,19280,19280,19280,0
|
|
20241202,181800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,181700,5354822840,19280,19280,19280,19280,0
|
|
20241202,181600,5354822840,19280,19280,19280,19280,0
|
|
20241202,181500,5354822840,19280,19280,19280,19280,0
|
|
20241202,181400,5354822840,19280,19280,19280,19280,0
|
|
20241202,181300,5354822840,19280,19280,19280,19280,0
|
|
20241202,181200,5354822840,19280,19280,19280,19280,0
|
|
20241202,181100,5354822840,19280,19280,19280,19280,0
|
|
20241202,181000,5354822840,19280,19280,19280,19280,0
|
|
20241202,180900,5354822840,19280,19280,19280,19280,0
|
|
20241202,180800,5354822840,19280,19280,19280,19280,0
|
|
20241202,180700,5354822840,19280,19280,19280,19280,0
|
|
20241202,180600,5354822840,19280,19280,19280,19280,0
|
|
20241202,180500,5354822840,19280,19280,19280,19280,0
|
|
20241202,180400,5354822840,19280,19280,19280,19280,0
|
|
20241202,180300,5354822840,19280,19280,19280,19280,0
|
|
20241202,180200,5354822840,19280,19280,19280,19280,0
|
|
20241202,180100,5354822840,19280,19280,19280,19280,0
|
|
20241202,180000,5354822840,19280,19280,19280,19280,0
|
|
20241202,175900,5354822840,19280,19280,19280,19280,0
|
|
20241202,175800,5354822840,19280,19280,19280,19280,0
|
|
20241202,175700,5354822840,19280,19280,19280,19280,0
|
|
20241202,175600,5354822840,19280,19280,19280,19280,0
|
|
20241202,175500,5354822840,19280,19280,19280,19280,0
|
|
20241202,175400,5354822840,19280,19280,19280,19280,0
|
|
20241202,175300,5354822840,19280,19280,19280,19280,0
|
|
20241202,175200,5354822840,19280,19280,19280,19280,0
|
|
20241202,175100,5354822840,19280,19280,19280,19280,0
|
|
20241202,175000,5354822840,19280,19280,19280,19280,0
|
|
20241202,174900,5354822840,19280,19280,19280,19280,0
|
|
20241202,174800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,174700,5354822840,19280,19280,19280,19280,0
|
|
20241202,174600,5354822840,19280,19280,19280,19280,0
|
|
20241202,174500,5354822840,19280,19280,19280,19280,0
|
|
20241202,174400,5354822840,19280,19280,19280,19280,0
|
|
20241202,174300,5354822840,19280,19280,19280,19280,0
|
|
20241202,174200,5354822840,19280,19280,19280,19280,0
|
|
20241202,174100,5354822840,19280,19280,19280,19280,0
|
|
20241202,174000,5354822840,19280,19280,19280,19280,0
|
|
20241202,173900,5354822840,19280,19280,19280,19280,0
|
|
20241202,173800,5354822840,19280,19280,19280,19280,0
|
|
20241202,173700,5354822840,19280,19280,19280,19280,0
|
|
20241202,173600,5354822840,19280,19280,19280,19280,0
|
|
20241202,173500,5354822840,19280,19280,19280,19280,0
|
|
20241202,173400,5354822840,19280,19280,19280,19280,0
|
|
20241202,173300,5354822840,19280,19280,19280,19280,0
|
|
20241202,173200,5354822840,19280,19280,19280,19280,0
|
|
20241202,173100,5354822840,19280,19280,19280,19280,0
|
|
20241202,173000,5354822840,19280,19280,19280,19280,0
|
|
20241202,172900,5354822840,19280,19280,19280,19280,0
|
|
20241202,172800,5354822840,19280,19280,19280,19280,0
|
|
20241202,172700,5354822840,19280,19280,19280,19280,0
|
|
20241202,172600,5354822840,19280,19280,19280,19280,0
|
|
20241202,172500,5354822840,19280,19280,19280,19280,0
|
|
20241202,172400,5354822840,19280,19280,19280,19280,0
|
|
20241202,172300,5354822840,19280,19280,19280,19280,0
|
|
20241202,172200,5354822840,19280,19280,19280,19280,0
|
|
20241202,172100,5354822840,19280,19280,19280,19280,0
|
|
20241202,172000,5354822840,19280,19280,19280,19280,0
|
|
20241202,171900,5354822840,19280,19280,19280,19280,0
|
|
20241202,171800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,171700,5354822840,19280,19280,19280,19280,0
|
|
20241202,171600,5354822840,19280,19280,19280,19280,0
|
|
20241202,171500,5354822840,19280,19280,19280,19280,0
|
|
20241202,171400,5354822840,19280,19280,19280,19280,0
|
|
20241202,171300,5354822840,19280,19280,19280,19280,0
|
|
20241202,171200,5354822840,19280,19280,19280,19280,0
|
|
20241202,171100,5354822840,19280,19280,19280,19280,0
|
|
20241202,171000,5354822840,19280,19280,19280,19280,0
|
|
20241202,170900,5354822840,19280,19280,19280,19280,0
|
|
20241202,170800,5354822840,19280,19280,19280,19280,0
|
|
20241202,170700,5354822840,19280,19280,19280,19280,0
|
|
20241202,170600,5354822840,19280,19280,19280,19280,0
|
|
20241202,170500,5354822840,19280,19280,19280,19280,0
|
|
20241202,170400,5354822840,19280,19280,19280,19280,0
|
|
20241202,170300,5354822840,19280,19280,19280,19280,0
|
|
20241202,170200,5354822840,19280,19280,19280,19280,0
|
|
20241202,170100,5354822840,19280,19280,19280,19280,0
|
|
20241202,170000,5354822840,19280,19280,19280,19280,0
|
|
20241202,165900,5354822840,19280,19280,19280,19280,0
|
|
20241202,165800,5354822840,19280,19280,19280,19280,0
|
|
20241202,165700,5354822840,19280,19280,19280,19280,0
|
|
20241202,165600,5354822840,19280,19280,19280,19280,0
|
|
20241202,165500,5354822840,19280,19280,19280,19280,0
|
|
20241202,165400,5354822840,19280,19280,19280,19280,0
|
|
20241202,165300,5354822840,19280,19280,19280,19280,0
|
|
20241202,165200,5354822840,19280,19280,19280,19280,0
|
|
20241202,165100,5354822840,19280,19280,19280,19280,0
|
|
20241202,165000,5354822840,19280,19280,19280,19280,0
|
|
20241202,164900,5354822840,19280,19280,19280,19280,0
|
|
20241202,164800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,164700,5354822840,19280,19280,19280,19280,0
|
|
20241202,164600,5354822840,19280,19280,19280,19280,0
|
|
20241202,164500,5354822840,19280,19280,19280,19280,0
|
|
20241202,164400,5354822840,19280,19280,19280,19280,0
|
|
20241202,164300,5354822840,19280,19280,19280,19280,0
|
|
20241202,164200,5354822840,19280,19280,19280,19280,0
|
|
20241202,164100,5354822840,19280,19280,19280,19280,0
|
|
20241202,164000,5354822840,19280,19280,19280,19280,0
|
|
20241202,163900,5354822840,19280,19280,19280,19280,0
|
|
20241202,163800,5354822840,19280,19280,19280,19280,0
|
|
20241202,163700,5354822840,19280,19280,19280,19280,0
|
|
20241202,163600,5354822840,19280,19280,19280,19280,0
|
|
20241202,163500,5354822840,19280,19280,19280,19280,0
|
|
20241202,163400,5354822840,19280,19280,19280,19280,0
|
|
20241202,163300,5354822840,19280,19280,19280,19280,0
|
|
20241202,163200,5354822840,19280,19280,19280,19280,0
|
|
20241202,163100,5354822840,19280,19280,19280,19280,0
|
|
20241202,163000,5354822840,19280,19280,19280,19280,0
|
|
20241202,162900,5354822840,19280,19280,19280,19280,0
|
|
20241202,162800,5354822840,19280,19280,19280,19280,0
|
|
20241202,162700,5354822840,19280,19280,19280,19280,0
|
|
20241202,162600,5354822840,19280,19280,19280,19280,0
|
|
20241202,162500,5354822840,19280,19280,19280,19280,0
|
|
20241202,162400,5354822840,19280,19280,19280,19280,0
|
|
20241202,162300,5354822840,19280,19280,19280,19280,0
|
|
20241202,162200,5354822840,19280,19280,19280,19280,0
|
|
20241202,162100,5354822840,19280,19280,19280,19280,0
|
|
20241202,162000,5354822840,19280,19280,19280,19280,0
|
|
20241202,161900,5354822840,19280,19280,19280,19280,0
|
|
20241202,161800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,161700,5354822840,19280,19280,19280,19280,0
|
|
20241202,161600,5354822840,19280,19280,19280,19280,0
|
|
20241202,161500,5354822840,19280,19280,19280,19280,0
|
|
20241202,161400,5354822840,19280,19280,19280,19280,0
|
|
20241202,161300,5354822840,19280,19280,19280,19280,0
|
|
20241202,161200,5354822840,19280,19280,19280,19280,0
|
|
20241202,161100,5354822840,19280,19280,19280,19280,0
|
|
20241202,161000,5354822840,19280,19280,19280,19280,0
|
|
20241202,160900,5354822840,19280,19280,19280,19280,0
|
|
20241202,160800,5354822840,19280,19280,19280,19280,0
|
|
20241202,160700,5354822840,19280,19280,19280,19280,0
|
|
20241202,160600,5354822840,19280,19280,19280,19280,0
|
|
20241202,160500,5354822840,19280,19280,19280,19280,0
|
|
20241202,160400,5354822840,19280,19280,19280,19280,0
|
|
20241202,160300,5354822840,19280,19280,19280,19280,0
|
|
20241202,160200,5354822840,19280,19280,19280,19280,0
|
|
20241202,160100,5354822840,19280,19280,19280,19280,0
|
|
20241202,160000,5354822840,19280,19280,19280,19280,0
|
|
20241202,155900,5354822840,19280,19280,19280,19280,0
|
|
20241202,155800,5354822840,19280,19280,19280,19280,0
|
|
20241202,155700,5354822840,19280,19280,19280,19280,0
|
|
20241202,155600,5354822840,19280,19280,19280,19280,0
|
|
20241202,155500,5354822840,19280,19280,19280,19280,0
|
|
20241202,155400,5354822840,19280,19280,19280,19280,0
|
|
20241202,155300,5354822840,19280,19280,19280,19280,0
|
|
20241202,155200,5354822840,19280,19280,19280,19280,0
|
|
20241202,155100,5354822840,19280,19280,19280,19280,0
|
|
20241202,155000,5354822840,19280,19280,19280,19280,0
|
|
20241202,154900,5354822840,19280,19280,19280,19280,0
|
|
20241202,154800,5354822840,19280,19280,19280,19280,12773
|
|
20241202,154700,5354822840,19280,19280,19280,19280,0
|
|
20241202,154600,5354822840,19280,19280,19280,19280,0
|
|
20241202,154500,5354822840,19280,19280,19280,19280,0
|
|
20241202,154400,5354822840,19280,19280,19280,19280,0
|
|
20241202,154300,5354822840,19280,19280,19280,19280,0
|
|
20241202,154200,5354822840,19280,19280,19280,19280,0
|
|
20241202,154100,5354822840,19280,19280,19280,19280,0
|
|
20241202,154000,5354822840,19280,19280,19280,19280,0
|
|
20241202,153900,5354822840,19280,19280,19280,19280,0
|
|
20241202,153800,5354822840,19280,19280,19280,19280,0
|
|
20241202,153700,5354822840,19280,19280,19280,19280,0
|
|
20241202,153600,5354822840,19280,19280,19280,19280,0
|
|
20241202,153500,5354822840,19280,19280,19280,19280,0
|
|
20241202,153400,5354822840,19280,19280,19280,19280,0
|
|
20241202,153300,5354822840,19280,19280,19280,19280,0
|
|
20241202,153200,5354822840,19280,19280,19280,19280,0
|
|
20241202,153100,5354822840,19280,19280,19280,19280,0
|
|
20241202,153000,5354822840,19280,19280,19280,19280,12773
|
|
20241202,152900,5108559400,19270,19270,19270,19270,0
|
|
20241202,152800,5108559400,19270,19270,19270,19270,0
|
|
20241202,152700,5108559400,19270,19270,19270,19270,0
|
|
20241202,152600,5108559400,19270,19270,19270,19270,0
|
|
20241202,152500,5108559400,19270,19270,19270,19270,0
|
|
20241202,152400,5108559400,19270,19270,19270,19270,0
|
|
20241202,152300,5108559400,19270,19270,19270,19270,0
|
|
20241202,152200,5108559400,19270,19270,19270,19270,0
|
|
20241202,152100,5108559400,19270,19270,19270,19270,0
|
|
20241202,152000,5108559400,19270,19270,19270,19270,0
|
|
20241202,151900,5108559400,19270,19250,19270,19240,1808
|
|
20241202,151800,5073751390,19230,19240,19250,19230,537
|
|
20241202,151700,5063419260,19240,19250,19260,19240,457
|
|
20241202,151600,5054621900,19250,19260,19260,19250,154
|
|
20241202,151500,5051656950,19260,19260,19260,19250,588
|
|
20241202,151400,5040335270,19250,19240,19260,19230,997
|
|
20241202,151300,5021143320,19240,19240,19250,19230,430
|
|
20241202,151200,5012869090,19240,19240,19240,19230,312
|
|
20241202,151100,5006867300,19230,19240,19250,19230,1090
|
|
20241202,151000,4985903100,19240,19230,19240,19230,357
|
|
20241202,150900,4979034660,19230,19240,19260,19230,652
|
|
20241202,150800,4966488730,19260,19240,19260,19240,268
|
|
20241202,150700,4961330520,19250,19260,19260,19240,584
|
|
20241202,150600,4950093410,19250,19250,19260,19250,882
|
|
20241202,150500,4933113680,19250,19260,19260,19250,387
|
|
20241202,150400,4925662400,19240,19260,19260,19240,127
|
|
20241202,150300,4923217120,19260,19250,19260,19240,229
|
|
20241202,150200,4918808350,19250,19250,19260,19250,518
|
|
20241202,150100,4908832620,19260,19250,19260,19250,238
|
|
20241202,150000,4904249890,19250,19260,19270,19240,348
|
|
20241202,145900,4897548450,19250,19240,19250,19240,103
|
|
20241202,145800,4895565760,19250,19250,19270,19250,282
|
|
20241202,145700,4890135940,19260,19280,19280,19260,399
|
|
20241202,145600,4882447640,19280,19260,19280,19260,112
|
|
20241202,145500,4880289410,19260,19280,19280,19260,686
|
|
20241202,145400,4867070650,19280,19240,19280,19240,779
|
|
20241202,145300,4852058370,19250,19240,19270,19240,740
|
|
20241202,145200,4837812960,19240,19250,19250,19240,244
|
|
20241202,145100,4833117580,19270,19260,19280,19250,378
|
|
20241202,145000,4825835280,19260,19240,19260,19240,441
|
|
20241202,144900,4817348720,19260,19250,19270,19240,343
|
|
20241202,144800,4810745340,19250,19260,19270,19250,329
|
|
20241202,144700,4804408280,19270,19260,19290,19260,607
|
|
20241202,144600,4792707000,19290,19270,19290,19250,525
|
|
20241202,144500,4782586690,19270,19250,19270,19250,192
|
|
20241202,144400,4778889620,19250,19250,19260,19250,173
|
|
20241202,144300,4775558030,19240,19270,19270,19240,56
|
|
20241202,144200,4774479890,19260,19240,19290,19240,251
|
|
20241202,144100,4769643600,19250,19250,19290,19240,805
|
|
20241202,144000,4754137190,19250,19240,19270,19240,867
|
|
20241202,143900,4737451370,19270,19240,19290,19240,250
|
|
20241202,143800,4732633470,19240,19240,19250,19240,785
|
|
20241202,143700,4717524710,19250,19250,19250,19240,571
|
|
20241202,143600,4706534890,19250,19260,19260,19250,199
|
|
20241202,143500,4702702920,19250,19270,19290,19250,646
|
|
20241202,143400,4690255790,19260,19250,19290,19250,329
|
|
20241202,143300,4683915660,19270,19260,19270,19250,304
|
|
20241202,143200,4678061530,19260,19270,19280,19250,529
|
|
20241202,143100,4667866520,19270,19280,19290,19270,172
|
|
20241202,143000,4664550470,19280,19280,19290,19270,208
|
|
20241202,142900,4660539020,19290,19290,19310,19270,507
|
|
20241202,142800,4650758550,19280,19260,19280,19260,282
|
|
20241202,142700,4645322720,19260,19260,19280,19260,182
|
|
20241202,142600,4641815640,19260,19270,19270,19260,119
|
|
20241202,142500,4639522990,19270,19250,19270,19250,119
|
|
20241202,142400,4637231900,19250,19280,19300,19250,1237
|
|
20241202,142300,4613391090,19270,19270,19280,19270,183
|
|
20241202,142200,4609864080,19280,19290,19300,19280,290
|
|
20241202,142100,4604270330,19290,19310,19310,19290,179
|
|
20241202,142000,4600814820,19300,19290,19310,19290,178
|
|
20241202,141900,4597379740,19300,19300,19310,19290,256
|
|
20241202,141800,4592438040,19280,19260,19310,19260,831
|
|
20241202,141700,4576414160,19260,19270,19270,19260,280
|
|
20241202,141600,4571020880,19260,19270,19280,19260,368
|
|
20241202,141500,4563929230,19280,19290,19300,19280,140
|
|
20241202,141400,4561229570,19290,19280,19290,19280,195
|
|
20241202,141300,4557469520,19300,19290,19300,19290,116
|
|
20241202,141200,4555230920,19280,19300,19310,19280,361
|
|
20241202,141100,4548265650,19300,19300,19300,19290,148
|
|
20241202,141000,4545409470,19290,19320,19320,19290,736
|
|
20241202,140900,4531200150,19310,19300,19320,19300,570
|
|
20241202,140800,4520193700,19300,19300,19310,19300,79
|
|
20241202,140700,4518668470,19290,19290,19300,19290,394
|
|
20241202,140600,4511065730,19290,19260,19290,19260,343
|
|
20241202,140500,4504453030,19260,19260,19260,19260,272
|
|
20241202,140400,4499214310,19270,19290,19290,19260,604
|
|
20241202,140300,4487574620,19290,19290,19300,19290,314
|
|
20241202,140200,4481517080,19290,19280,19300,19280,181
|
|
20241202,140100,4478025950,19290,19300,19300,19280,195
|
|
20241202,140000,4474263340,19310,19310,19320,19300,94
|
|
20241202,135900,4472448190,19300,19300,19310,19300,136
|
|
20241202,135800,4469823170,19300,19280,19320,19280,200
|
|
20241202,135700,4465963590,19290,19290,19330,19270,530
|
|
20241202,135600,4455734370,19290,19290,19300,19280,344
|
|
20241202,135500,4449100490,19290,19320,19320,19280,236
|
|
20241202,135400,4444546700,19320,19310,19330,19310,244
|
|
20241202,135300,4439831670,19310,19300,19310,19300,346
|
|
20241202,135200,4433152520,19320,19320,19320,19310,283
|
|
20241202,135100,4427687130,19330,19310,19340,19310,243
|
|
20241202,135000,4422990680,19300,19310,19310,19300,171
|
|
20241202,134900,4419690050,19310,19310,19320,19300,202
|
|
20241202,134800,4415789070,19310,19280,19340,19280,426
|
|
20241202,134700,4407561370,19280,19290,19330,19280,321
|
|
20241202,134600,4401363230,19290,19300,19340,19280,344
|
|
20241202,134500,4394714470,19300,19320,19340,19270,1784
|
|
20241202,134400,4360279600,19330,19320,19330,19320,187
|
|
20241202,134300,4356666080,19330,19330,19330,19320,476
|
|
20241202,134200,4347465330,19340,19310,19340,19310,1169
|
|
20241202,134100,4324865580,19320,19310,19320,19310,525
|
|
20241202,134000,4314726840,19310,19310,19320,19310,463
|
|
20241202,133900,4305785270,19310,19310,19320,19310,332
|
|
20241202,133800,4299372560,19310,19290,19320,19290,1073
|
|
20241202,133700,4278659550,19300,19300,19300,19290,258
|
|
20241202,133600,4273680230,19290,19280,19300,19280,946
|
|
20241202,133500,4255435590,19280,19280,19290,19280,467
|
|
20241202,133400,4246431600,19270,19260,19270,19260,359
|
|
20241202,133300,4239513700,19270,19250,19280,19250,1210
|
|
20241202,133200,4216201140,19250,19220,19260,19220,1035
|
|
20241202,133100,4196288570,19220,19230,19230,19220,261
|
|
20241202,133000,4191270500,19230,19210,19230,19210,230
|
|
20241202,132900,4186848810,19210,19200,19240,19190,1674
|
|
20241202,132800,4154651910,19200,19190,19230,19180,235
|
|
20241202,132700,4150139910,19190,19190,19230,19180,350
|
|
20241202,132600,4143418660,19190,19160,19190,19160,174
|
|
20241202,132500,4140080460,19170,19170,19170,19160,87
|
|
20241202,132400,4138413500,19170,19180,19180,19160,191
|
|
20241202,132300,4134751530,19160,19160,19210,19160,396
|
|
20241202,132200,4127149530,19170,19200,19210,19160,1015
|
|
20241202,132100,4107671670,19200,19200,19210,19190,152
|
|
20241202,132000,4104752830,19190,19210,19210,19190,313
|
|
20241202,131900,4098743650,19200,19200,19210,19190,1235
|
|
20241202,131800,4075031850,19200,19160,19200,19150,150
|
|
20241202,131700,4072156530,19150,19160,19160,19150,98
|
|
20241202,131600,4070279800,19150,19140,19160,19140,177
|
|
20241202,131500,4066890020,19170,19180,19190,19140,72
|
|
20241202,131400,4065508590,19180,19140,19190,19140,382
|
|
20241202,131300,4058194240,19140,19190,19200,19140,466
|
|
20241202,131200,4049261850,19190,19160,19200,19160,363
|
|
20241202,131100,4042300550,19160,19170,19180,19150,299
|
|
20241202,131000,4036571160,19170,19150,19170,19110,138
|
|
20241202,130900,4033928480,19110,19120,19160,19110,275
|
|
20241202,130800,4028666820,19110,19120,19170,19110,1554
|
|
20241202,130700,3998940630,19120,19140,19170,19120,1438
|
|
20241202,130600,3971419120,19140,19180,19180,19140,415
|
|
20241202,130500,3963466030,19170,19180,19180,19170,608
|
|
20241202,130400,3951808990,19170,19180,19190,19170,376
|
|
20241202,130300,3944598000,19190,19190,19200,19180,234
|
|
20241202,130200,3940108550,19180,19200,19200,19180,357
|
|
20241202,130100,3933258280,19200,19160,19200,19160,977
|
|
20241202,130000,3914522370,19160,19170,19170,19150,270
|
|
20241202,125900,3909349350,19150,19140,19150,19140,210
|
|
20241202,125800,3905328830,19150,19130,19150,19130,265
|
|
20241202,125700,3900256600,19130,19140,19150,19130,338
|
|
20241202,125600,3893788810,19140,19160,19160,19140,543
|
|
20241202,125500,3883393160,19160,19160,19170,19160,73
|
|
20241202,125400,3881994260,19160,19170,19180,19160,368
|
|
20241202,125300,3874942240,19160,19160,19170,19160,69
|
|
20241202,125200,3873619680,19160,19170,19170,19160,257
|
|
20241202,125100,3868695150,19160,19160,19170,19160,165
|
|
20241202,125000,3865533330,19160,19170,19170,19160,76
|
|
20241202,124900,3864077060,19160,19160,19170,19150,189
|
|
20241202,124800,3860455840,19160,19180,19180,19160,199
|
|
20241202,124700,3856641210,19170,19180,19180,19170,93
|
|
20241202,124600,3854858180,19180,19160,19180,19160,409
|
|
20241202,124500,3847019100,19150,19160,19170,19150,128
|
|
20241202,124400,3844566670,19150,19170,19170,19150,83
|
|
20241202,124300,3842976160,19160,19180,19180,19160,459
|
|
20241202,124200,3834179080,19170,19170,19180,19170,200
|
|
20241202,124100,3830344540,19170,19160,19170,19160,71
|
|
20241202,124000,3828983930,19160,19150,19180,19150,1069
|
|
20241202,123900,3808496360,19150,19140,19150,19130,412
|
|
20241202,123800,3800608650,19130,19140,19140,19120,211
|
|
20241202,123700,3796571330,19140,19140,19150,19140,151
|
|
20241202,123600,3793680960,19140,19140,19150,19140,406
|
|
20241202,123500,3785909280,19140,19150,19150,19140,120
|
|
20241202,123400,3783612260,19150,19140,19150,19120,229
|
|
20241202,123300,3779230770,19130,19140,19150,19120,674
|
|
20241202,123200,3766335440,19130,19130,19140,19130,218
|
|
20241202,123100,3762164850,19130,19150,19150,19130,176
|
|
20241202,123000,3758796270,19140,19130,19150,19120,103
|
|
20241202,122900,3756825450,19120,19090,19130,19090,1679
|
|
20241202,122800,3724755120,19090,19090,19100,19080,238
|
|
20241202,122700,3720211480,19090,19090,19100,19090,102
|
|
20241202,122600,3718264140,19090,19080,19090,19080,141
|
|
20241202,122500,3715572490,19080,19070,19100,19060,361
|
|
20241202,122400,3708685950,19100,19030,19100,19030,166
|
|
20241202,122300,3705521370,19030,19040,19100,19030,1251
|
|
20241202,122200,3681709680,19110,19110,19110,19040,1180
|
|
20241202,122100,3659213460,19110,19110,19110,19100,295
|
|
20241202,122000,3653576090,19110,19130,19130,19080,1260
|
|
20241202,121900,3629505530,19130,19130,19130,19120,482
|
|
20241202,121800,3620287870,19130,19140,19150,19130,215
|
|
20241202,121700,3616172470,19140,19140,19150,19130,541
|
|
20241202,121600,3605821050,19140,19150,19150,19140,810
|
|
20241202,121500,3590316780,19150,19160,19180,19140,2465
|
|
20241202,121400,3543074000,19160,19140,19160,19140,538
|
|
20241202,121300,3532767790,19140,19150,19150,19140,114
|
|
20241202,121200,3530585030,19140,19150,19160,19140,142
|
|
20241202,121100,3527865910,19150,19150,19150,19150,121
|
|
20241202,121000,3525548760,19150,19140,19160,19140,479
|
|
20241202,120900,3516376100,19140,19120,19160,19120,1836
|
|
20241202,120800,3481223500,19120,19110,19130,19110,197
|
|
20241202,120700,3477456990,19110,19130,19130,19110,226
|
|
20241202,120600,3473135970,19130,19130,19130,19120,146
|
|
20241202,120500,3470343760,19120,19120,19120,19120,83
|
|
20241202,120400,3468756800,19120,19130,19130,19120,2448
|
|
20241202,120300,3421949990,19130,19120,19140,19110,2023
|
|
20241202,120200,3383270810,19110,19100,19110,19090,50
|
|
20241202,120100,3382315870,19100,19100,19110,19090,127
|
|
20241202,120000,3379889950,19110,19090,19110,19090,130
|
|
20241202,115900,3377407680,19090,19090,19100,19090,483
|
|
20241202,115800,3368186840,19090,19090,19100,19090,215
|
|
20241202,115700,3364081780,19090,19100,19100,19080,130
|
|
20241202,115600,3361599220,19090,19090,19090,19080,582
|
|
20241202,115500,3350490940,19080,19090,19110,19080,235
|
|
20241202,115400,3346005450,19090,19100,19120,19090,488
|
|
20241202,115300,3336683340,19100,19100,19110,19090,136
|
|
20241202,115200,3334085780,19100,19090,19110,19080,846
|
|
20241202,115100,3317930530,19090,19080,19100,19070,261
|
|
20241202,115000,3312949940,19080,19070,19080,19060,1956
|
|
20241202,114900,3275663960,19070,19050,19070,19040,431
|
|
20241202,114800,3267454030,19050,19050,19070,19050,221
|
|
20241202,114700,3263241190,19060,19060,19060,19050,656
|
|
20241202,114600,3250738670,19060,19050,19060,19030,796
|
|
20241202,114500,3235577450,19040,19060,19060,19040,119
|
|
20241202,114400,3233309800,19060,19070,19070,19060,400
|
|
20241202,114300,3225683110,19080,19090,19090,19080,111
|
|
20241202,114200,3223565110,19070,19090,19100,19070,142
|
|
20241202,114100,3220854430,19060,19040,19090,19040,1301
|
|
20241202,114000,3196067190,19040,19090,19090,19040,1227
|
|
20241202,113900,3172658900,19090,19080,19110,19070,1105
|
|
20241202,113800,3151568070,19080,19080,19080,19070,525
|
|
20241202,113700,3141552890,19070,19060,19110,19060,729
|
|
20241202,113600,3127650210,19060,19070,19120,19060,366
|
|
20241202,113500,3120670300,19070,19060,19090,19030,290
|
|
20241202,113400,3115140180,19020,19130,19130,19000,4875
|
|
20241202,113300,3022363240,19100,19100,19140,19090,1994
|
|
20241202,113200,2984289940,19100,19150,19150,19030,11819
|
|
20241202,113100,2758405260,19160,19160,19160,19140,415
|
|
20241202,113000,2750458550,19160,19150,19170,19150,1029
|
|
20241202,112900,2730751230,19150,19160,19170,19150,493
|
|
20241202,112800,2721304960,19160,19170,19170,19160,97
|
|
20241202,112700,2719446240,19160,19170,19180,19160,916
|
|
20241202,112600,2701889080,19160,19170,19170,19150,513
|
|
20241202,112500,2692058860,19160,19170,19170,19160,323
|
|
20241202,112400,2685869700,19160,19180,19190,19150,1549
|
|
20241202,112300,2656189410,19180,19160,19180,19160,202
|
|
20241202,112200,2652316750,19190,19210,19210,19160,1825
|
|
20241202,112100,2617301430,19210,19220,19250,19210,169
|
|
20241202,112000,2614051440,19220,19220,19220,19220,11
|
|
20241202,111900,2613840020,19220,19260,19260,19210,385
|
|
20241202,111800,2606434210,19260,19260,19260,19260,80
|
|
20241202,111700,2604893410,19260,19260,19260,19260,25
|
|
20241202,111600,2604411910,19240,19270,19270,19240,156
|
|
20241202,111500,2601407540,19260,19260,19260,19240,965
|
|
20241202,111400,2582835640,19200,19260,19260,19200,23
|
|
20241202,111300,2582392720,19260,19260,19260,19210,95
|
|
20241202,111200,2580566640,19260,19230,19260,19200,144
|
|
20241202,111100,2577797810,19230,19230,19230,19220,519
|
|
20241202,111000,2567818570,19230,19210,19230,19210,723
|
|
20241202,110900,2553916880,19230,19230,19230,19230,78
|
|
20241202,110800,2552416940,19200,19190,19200,19190,36
|
|
20241202,110700,2551725990,19230,19220,19230,19170,11487
|
|
20241202,110600,2331333990,19230,19260,19260,19220,625
|
|
20241202,110500,2319315320,19230,19220,19230,19220,397
|
|
20241202,110400,2311681020,19230,19250,19250,19230,785
|
|
20241202,110300,2296574530,19250,19240,19250,19240,81
|
|
20241202,110200,2295015400,19230,19250,19260,19230,996
|
|
20241202,110100,2275858040,19260,19260,19260,19260,23
|
|
20241202,110000,2275415060,19250,19320,19320,19250,1622
|
|
20241202,105900,2244141770,19320,19280,19320,19280,364
|
|
20241202,105800,2237122260,19280,19280,19280,19270,223
|
|
20241202,105700,2232824820,19280,19280,19280,19280,182
|
|
20241202,105600,2229315860,19280,19260,19280,19250,895
|
|
20241202,105500,2212085730,19260,19280,19280,19260,1349
|
|
20241202,105400,2186088760,19280,19300,19300,19280,501
|
|
20241202,105300,2176420480,19270,19270,19270,19270,23
|
|
20241202,105200,2175977270,19270,19320,19320,19270,2065
|
|
20241202,105100,2136134970,19320,19320,19320,19310,134
|
|
20241202,105000,2133546440,19320,19320,19320,19320,77
|
|
20241202,104900,2132058800,19320,19320,19320,19320,112
|
|
20241202,104800,2129894960,19320,19310,19320,19310,117
|
|
20241202,104700,2127634840,19310,19310,19310,19300,130
|
|
20241202,104600,2125125040,19310,19310,19310,19300,132
|
|
20241202,104500,2122576620,19310,19320,19330,19310,473
|
|
20241202,104400,2113441760,19320,19320,19330,19320,90
|
|
20241202,104300,2111702890,19320,19320,19320,19310,247
|
|
20241202,104200,2106932490,19320,19330,19330,19320,384
|
|
20241202,104100,2099512500,19330,19330,19330,19330,31
|
|
20241202,104000,2098913270,19330,19340,19340,19320,348
|
|
20241202,103900,2092183470,19350,19350,19350,19340,133
|
|
20241202,103800,2089610050,19350,19350,19350,19320,202
|
|
20241202,103700,2085703330,19320,19300,19340,19300,1008
|
|
20241202,103600,2066235650,19310,19310,19310,19300,256
|
|
20241202,103500,2061292340,19310,19300,19310,19300,971
|
|
20241202,103400,2042551720,19290,19300,19300,19290,76
|
|
20241202,103300,2041085080,19300,19300,19300,19300,108
|
|
20241202,103200,2039000680,19290,19300,19300,19290,275
|
|
20241202,103100,2033695450,19300,19290,19300,19290,529
|
|
20241202,103000,2023491030,19290,19300,19310,19290,242
|
|
20241202,102900,2018820620,19300,19300,19310,19300,279
|
|
20241202,102800,2013434810,19300,19290,19310,19290,423
|
|
20241202,102700,2005270730,19280,19280,19300,19280,219
|
|
20241202,102600,2001047260,19290,19290,19300,19290,48
|
|
20241202,102500,2000121120,19290,19290,19300,19290,387
|
|
20241202,102400,1992655590,19300,19300,19300,19290,59
|
|
20241202,102300,1991516900,19300,19310,19320,19300,287
|
|
20241202,102200,1985975190,19310,19300,19310,19300,115
|
|
20241202,102100,1983755050,19290,19300,19310,19270,1263
|
|
20241202,102000,1959389360,19300,19310,19340,19300,446
|
|
20241202,101900,1950779120,19320,19310,19340,19310,264
|
|
20241202,101800,1945675720,19350,19360,19360,19310,310
|
|
20241202,101700,1939683600,19360,19290,19360,19290,3682
|
|
20241202,101600,1868618760,19290,19260,19290,19260,1332
|
|
20241202,101500,1842943880,19270,19260,19270,19240,196
|
|
20241202,101400,1839168510,19260,19260,19260,19240,590
|
|
20241202,101300,1827810530,19260,19240,19260,19230,561
|
|
20241202,101200,1817011630,19240,19230,19240,19230,319
|
|
20241202,101100,1810874770,19230,19230,19240,19220,173
|
|
20241202,101000,1807547940,19230,19230,19230,19220,997
|
|
20241202,100900,1788384870,19230,19230,19250,19220,805
|
|
20241202,100800,1772903980,19240,19250,19250,19240,415
|
|
20241202,100700,1764916730,19250,19240,19250,19230,295
|
|
20241202,100600,1759243410,19250,19230,19280,19230,592
|
|
20241202,100500,1747846390,19230,19230,19240,19220,1396
|
|
20241202,100400,1721001060,19230,19240,19270,19230,2061
|
|
20241202,100300,1681349900,19240,19270,19280,19230,1394
|
|
20241202,100200,1654517720,19270,19260,19280,19260,770
|
|
20241202,100100,1639679820,19270,19280,19280,19260,1046
|
|
20241202,100000,1619524150,19270,19270,19280,19260,195
|
|
20241202,095900,1615766940,19270,19260,19270,19260,148
|
|
20241202,095800,1612915020,19260,19270,19270,19260,489
|
|
20241202,095700,1603496660,19270,19290,19290,19260,1498
|
|
20241202,095600,1574617980,19290,19270,19290,19270,4275
|
|
20241202,095500,1492202530,19270,19270,19270,19270,45
|
|
20241202,095400,1491335380,19260,19270,19270,19260,92
|
|
20241202,095300,1489562910,19260,19230,19260,19220,533
|
|
20241202,095200,1479303900,19230,19220,19230,19220,1032
|
|
20241202,095100,1459468180,19230,19230,19250,19230,370
|
|
20241202,095000,1452352180,19240,19250,19250,19230,635
|
|
20241202,094900,1440137740,19240,19240,19250,19240,132
|
|
20241202,094800,1437597830,19240,19250,19250,19240,200
|
|
20241202,094700,1433749170,19240,19250,19250,19240,243
|
|
20241202,094600,1429071520,19250,19230,19250,19220,727
|
|
20241202,094500,1415091010,19230,19240,19250,19220,2838
|
|
20241202,094400,1360536070,19240,19250,19250,19240,359
|
|
20241202,094300,1353627680,19250,19280,19280,19250,1135
|
|
20241202,094200,1331763530,19280,19270,19280,19270,123
|
|
20241202,094100,1329392900,19270,19250,19280,19250,1650
|
|
20241202,094000,1297611000,19250,19250,19250,19230,52
|
|
20241202,093900,1296610520,19250,19280,19280,19250,148
|
|
20241202,093800,1293759550,19260,19250,19260,19230,1711
|
|
20241202,093700,1260832340,19250,19250,19250,19240,222
|
|
20241202,093600,1256560310,19240,19280,19280,19240,951
|
|
20241202,093500,1238233870,19280,19280,19280,19280,116
|
|
20241202,093400,1235997390,19280,19230,19280,19230,2850
|
|
20241202,093300,1181134330,19240,19240,19240,19230,65
|
|
20241202,093200,1179883770,19230,19220,19240,19220,139
|
|
20241202,093100,1177210440,19220,19240,19240,19220,268
|
|
20241202,093000,1172058910,19250,19260,19260,19230,326
|
|
20241202,092900,1165785700,19260,19230,19260,19230,220
|
|
20241202,092800,1161552540,19240,19240,19240,19220,191
|
|
20241202,092700,1157878100,19220,19230,19240,19220,312
|
|
20241202,092600,1151879380,19230,19230,19240,19220,738
|
|
20241202,092500,1137690340,19240,19250,19280,19240,644
|
|
20241202,092400,1125291700,19280,19240,19280,19230,1744
|
|
20241202,092300,1091728510,19230,19240,19240,19220,1993
|
|
20241202,092200,1053394200,19240,19290,19290,19240,957
|
|
20241202,092100,1034966020,19290,19280,19290,19280,351
|
|
20241202,092000,1028196320,19290,19260,19290,19260,181
|
|
20241202,091900,1024706470,19280,19290,19290,19250,1372
|
|
20241202,091800,998252530,19300,19300,19320,19300,828
|
|
20241202,091700,982269230,19300,19300,19310,19300,274
|
|
20241202,091600,976980590,19310,19320,19320,19300,966
|
|
20241202,091500,958329110,19320,19310,19320,19300,339
|
|
20241202,091400,951782710,19310,19320,19320,19300,414
|
|
20241202,091300,943788370,19320,19350,19370,19300,3267
|
|
20241202,091200,880648010,19350,19370,19430,19350,558
|
|
20241202,091100,869829550,19370,19390,19390,19360,1186
|
|
20241202,091000,846843500,19390,19410,19450,19380,284
|
|
20241202,090900,841325720,19390,19400,19450,19390,1239
|
|
20241202,090800,817279180,19400,19400,19420,19370,804
|
|
20241202,090700,801686800,19400,19370,19440,19370,4030
|
|
20241202,090600,723532260,19370,19410,19450,19370,4684
|
|
20241202,090500,632724670,19410,19510,19510,19410,3507
|
|
20241202,090400,564573110,19520,19520,19520,19450,383
|
|
20241202,090300,557105380,19520,19530,19530,19440,475
|
|
20241202,090200,547844320,19530,19600,19600,19460,789
|
|
20241202,090100,532429770,19590,19570,19600,19520,1380
|
|
20241202,090000,505408140,19630,19480,19630,19480,25826
|