591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,184700,13586501570,20050,20050,20050,20050,0
|
|
20241203,184600,13586501570,20050,20050,20050,20050,0
|
|
20241203,184500,13586501570,20050,20050,20050,20050,0
|
|
20241203,184400,13586501570,20050,20050,20050,20050,0
|
|
20241203,184300,13586501570,20050,20050,20050,20050,0
|
|
20241203,184200,13586501570,20050,20050,20050,20050,0
|
|
20241203,184100,13586501570,20050,20050,20050,20050,0
|
|
20241203,184000,13586501570,20050,20050,20050,20050,0
|
|
20241203,183900,13586501570,20050,20050,20050,20050,0
|
|
20241203,183800,13586501570,20050,20050,20050,20050,0
|
|
20241203,183700,13586501570,20050,20050,20050,20050,0
|
|
20241203,183600,13586501570,20050,20050,20050,20050,0
|
|
20241203,183500,13586501570,20050,20050,20050,20050,0
|
|
20241203,183400,13586501570,20050,20050,20050,20050,0
|
|
20241203,183300,13586501570,20050,20050,20050,20050,0
|
|
20241203,183200,13586501570,20050,20050,20050,20050,0
|
|
20241203,183100,13586501570,20050,20050,20050,20050,0
|
|
20241203,183000,13586501570,20050,20050,20050,20050,0
|
|
20241203,182900,13586501570,20050,20050,20050,20050,0
|
|
20241203,182800,13586501570,20050,20050,20050,20050,0
|
|
20241203,182700,13586501570,20050,20050,20050,20050,0
|
|
20241203,182600,13586501570,20050,20050,20050,20050,0
|
|
20241203,182500,13586501570,20050,20050,20050,20050,0
|
|
20241203,182400,13586501570,20050,20050,20050,20050,0
|
|
20241203,182300,13586501570,20050,20050,20050,20050,0
|
|
20241203,182200,13586501570,20050,20050,20050,20050,0
|
|
20241203,182100,13586501570,20050,20050,20050,20050,0
|
|
20241203,182000,13586501570,20050,20050,20050,20050,0
|
|
20241203,181900,13586501570,20050,20050,20050,20050,0
|
|
20241203,181800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,181700,13586501570,20050,20050,20050,20050,0
|
|
20241203,181600,13586501570,20050,20050,20050,20050,0
|
|
20241203,181500,13586501570,20050,20050,20050,20050,0
|
|
20241203,181400,13586501570,20050,20050,20050,20050,0
|
|
20241203,181300,13586501570,20050,20050,20050,20050,0
|
|
20241203,181200,13586501570,20050,20050,20050,20050,0
|
|
20241203,181100,13586501570,20050,20050,20050,20050,0
|
|
20241203,181000,13586501570,20050,20050,20050,20050,0
|
|
20241203,180900,13586501570,20050,20050,20050,20050,0
|
|
20241203,180800,13586501570,20050,20050,20050,20050,0
|
|
20241203,180700,13586501570,20050,20050,20050,20050,0
|
|
20241203,180600,13586501570,20050,20050,20050,20050,0
|
|
20241203,180500,13586501570,20050,20050,20050,20050,0
|
|
20241203,180400,13586501570,20050,20050,20050,20050,0
|
|
20241203,180300,13586501570,20050,20050,20050,20050,0
|
|
20241203,180200,13586501570,20050,20050,20050,20050,0
|
|
20241203,180100,13586501570,20050,20050,20050,20050,0
|
|
20241203,180000,13586501570,20050,20050,20050,20050,0
|
|
20241203,175900,13586501570,20050,20050,20050,20050,0
|
|
20241203,175800,13586501570,20050,20050,20050,20050,0
|
|
20241203,175700,13586501570,20050,20050,20050,20050,0
|
|
20241203,175600,13586501570,20050,20050,20050,20050,0
|
|
20241203,175500,13586501570,20050,20050,20050,20050,0
|
|
20241203,175400,13586501570,20050,20050,20050,20050,0
|
|
20241203,175300,13586501570,20050,20050,20050,20050,0
|
|
20241203,175200,13586501570,20050,20050,20050,20050,0
|
|
20241203,175100,13586501570,20050,20050,20050,20050,0
|
|
20241203,175000,13586501570,20050,20050,20050,20050,0
|
|
20241203,174900,13586501570,20050,20050,20050,20050,0
|
|
20241203,174800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,174700,13586501570,20050,20050,20050,20050,0
|
|
20241203,174600,13586501570,20050,20050,20050,20050,0
|
|
20241203,174500,13586501570,20050,20050,20050,20050,0
|
|
20241203,174400,13586501570,20050,20050,20050,20050,0
|
|
20241203,174300,13586501570,20050,20050,20050,20050,0
|
|
20241203,174200,13586501570,20050,20050,20050,20050,0
|
|
20241203,174100,13586501570,20050,20050,20050,20050,0
|
|
20241203,174000,13586501570,20050,20050,20050,20050,0
|
|
20241203,173900,13586501570,20050,20050,20050,20050,0
|
|
20241203,173800,13586501570,20050,20050,20050,20050,0
|
|
20241203,173700,13586501570,20050,20050,20050,20050,0
|
|
20241203,173600,13586501570,20050,20050,20050,20050,0
|
|
20241203,173500,13586501570,20050,20050,20050,20050,0
|
|
20241203,173400,13586501570,20050,20050,20050,20050,0
|
|
20241203,173300,13586501570,20050,20050,20050,20050,0
|
|
20241203,173200,13586501570,20050,20050,20050,20050,0
|
|
20241203,173100,13586501570,20050,20050,20050,20050,0
|
|
20241203,173000,13586501570,20050,20050,20050,20050,0
|
|
20241203,172900,13586501570,20050,20050,20050,20050,0
|
|
20241203,172800,13586501570,20050,20050,20050,20050,0
|
|
20241203,172700,13586501570,20050,20050,20050,20050,0
|
|
20241203,172600,13586501570,20050,20050,20050,20050,0
|
|
20241203,172500,13586501570,20050,20050,20050,20050,0
|
|
20241203,172400,13586501570,20050,20050,20050,20050,0
|
|
20241203,172300,13586501570,20050,20050,20050,20050,0
|
|
20241203,172200,13586501570,20050,20050,20050,20050,0
|
|
20241203,172100,13586501570,20050,20050,20050,20050,0
|
|
20241203,172000,13586501570,20050,20050,20050,20050,0
|
|
20241203,171900,13586501570,20050,20050,20050,20050,0
|
|
20241203,171800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,171700,13586501570,20050,20050,20050,20050,0
|
|
20241203,171600,13586501570,20050,20050,20050,20050,0
|
|
20241203,171500,13586501570,20050,20050,20050,20050,0
|
|
20241203,171400,13586501570,20050,20050,20050,20050,0
|
|
20241203,171300,13586501570,20050,20050,20050,20050,0
|
|
20241203,171200,13586501570,20050,20050,20050,20050,0
|
|
20241203,171100,13586501570,20050,20050,20050,20050,0
|
|
20241203,171000,13586501570,20050,20050,20050,20050,0
|
|
20241203,170900,13586501570,20050,20050,20050,20050,0
|
|
20241203,170800,13586501570,20050,20050,20050,20050,0
|
|
20241203,170700,13586501570,20050,20050,20050,20050,0
|
|
20241203,170600,13586501570,20050,20050,20050,20050,0
|
|
20241203,170500,13586501570,20050,20050,20050,20050,0
|
|
20241203,170400,13586501570,20050,20050,20050,20050,0
|
|
20241203,170300,13586501570,20050,20050,20050,20050,0
|
|
20241203,170200,13586501570,20050,20050,20050,20050,0
|
|
20241203,170100,13586501570,20050,20050,20050,20050,0
|
|
20241203,170000,13586501570,20050,20050,20050,20050,0
|
|
20241203,165900,13586501570,20050,20050,20050,20050,0
|
|
20241203,165800,13586501570,20050,20050,20050,20050,0
|
|
20241203,165700,13586501570,20050,20050,20050,20050,0
|
|
20241203,165600,13586501570,20050,20050,20050,20050,0
|
|
20241203,165500,13586501570,20050,20050,20050,20050,0
|
|
20241203,165400,13586501570,20050,20050,20050,20050,0
|
|
20241203,165300,13586501570,20050,20050,20050,20050,0
|
|
20241203,165200,13586501570,20050,20050,20050,20050,0
|
|
20241203,165100,13586501570,20050,20050,20050,20050,0
|
|
20241203,165000,13586501570,20050,20050,20050,20050,0
|
|
20241203,164900,13586501570,20050,20050,20050,20050,0
|
|
20241203,164800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,164700,13586501570,20050,20050,20050,20050,0
|
|
20241203,164600,13586501570,20050,20050,20050,20050,0
|
|
20241203,164500,13586501570,20050,20050,20050,20050,0
|
|
20241203,164400,13586501570,20050,20050,20050,20050,0
|
|
20241203,164300,13586501570,20050,20050,20050,20050,0
|
|
20241203,164200,13586501570,20050,20050,20050,20050,0
|
|
20241203,164100,13586501570,20050,20050,20050,20050,0
|
|
20241203,164000,13586501570,20050,20050,20050,20050,0
|
|
20241203,163900,13586501570,20050,20050,20050,20050,0
|
|
20241203,163800,13586501570,20050,20050,20050,20050,0
|
|
20241203,163700,13586501570,20050,20050,20050,20050,0
|
|
20241203,163600,13586501570,20050,20050,20050,20050,0
|
|
20241203,163500,13586501570,20050,20050,20050,20050,0
|
|
20241203,163400,13586501570,20050,20050,20050,20050,0
|
|
20241203,163300,13586501570,20050,20050,20050,20050,0
|
|
20241203,163200,13586501570,20050,20050,20050,20050,0
|
|
20241203,163100,13586501570,20050,20050,20050,20050,0
|
|
20241203,163000,13586501570,20050,20050,20050,20050,0
|
|
20241203,162900,13586501570,20050,20050,20050,20050,0
|
|
20241203,162800,13586501570,20050,20050,20050,20050,0
|
|
20241203,162700,13586501570,20050,20050,20050,20050,0
|
|
20241203,162600,13586501570,20050,20050,20050,20050,0
|
|
20241203,162500,13586501570,20050,20050,20050,20050,0
|
|
20241203,162400,13586501570,20050,20050,20050,20050,0
|
|
20241203,162300,13586501570,20050,20050,20050,20050,0
|
|
20241203,162200,13586501570,20050,20050,20050,20050,0
|
|
20241203,162100,13586501570,20050,20050,20050,20050,0
|
|
20241203,162000,13586501570,20050,20050,20050,20050,0
|
|
20241203,161900,13586501570,20050,20050,20050,20050,0
|
|
20241203,161800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,161700,13586501570,20050,20050,20050,20050,0
|
|
20241203,161600,13586501570,20050,20050,20050,20050,0
|
|
20241203,161500,13586501570,20050,20050,20050,20050,0
|
|
20241203,161400,13586501570,20050,20050,20050,20050,0
|
|
20241203,161300,13586501570,20050,20050,20050,20050,0
|
|
20241203,161200,13586501570,20050,20050,20050,20050,0
|
|
20241203,161100,13586501570,20050,20050,20050,20050,0
|
|
20241203,161000,13586501570,20050,20050,20050,20050,0
|
|
20241203,160900,13586501570,20050,20050,20050,20050,0
|
|
20241203,160800,13586501570,20050,20050,20050,20050,0
|
|
20241203,160700,13586501570,20050,20050,20050,20050,0
|
|
20241203,160600,13586501570,20050,20050,20050,20050,0
|
|
20241203,160500,13586501570,20050,20050,20050,20050,0
|
|
20241203,160400,13586501570,20050,20050,20050,20050,0
|
|
20241203,160300,13586501570,20050,20050,20050,20050,0
|
|
20241203,160200,13586501570,20050,20050,20050,20050,0
|
|
20241203,160100,13586501570,20050,20050,20050,20050,0
|
|
20241203,160000,13586501570,20050,20050,20050,20050,0
|
|
20241203,155900,13586501570,20050,20050,20050,20050,0
|
|
20241203,155800,13586501570,20050,20050,20050,20050,0
|
|
20241203,155700,13586501570,20050,20050,20050,20050,0
|
|
20241203,155600,13586501570,20050,20050,20050,20050,0
|
|
20241203,155500,13586501570,20050,20050,20050,20050,0
|
|
20241203,155400,13586501570,20050,20050,20050,20050,0
|
|
20241203,155300,13586501570,20050,20050,20050,20050,0
|
|
20241203,155200,13586501570,20050,20050,20050,20050,0
|
|
20241203,155100,13586501570,20050,20050,20050,20050,0
|
|
20241203,155000,13586501570,20050,20050,20050,20050,0
|
|
20241203,154900,13586501570,20050,20050,20050,20050,0
|
|
20241203,154800,13586501570,20050,20050,20050,20050,46062
|
|
20241203,154700,13586501570,20050,20050,20050,20050,0
|
|
20241203,154600,13586501570,20050,20050,20050,20050,0
|
|
20241203,154500,13586501570,20050,20050,20050,20050,0
|
|
20241203,154400,13586501570,20050,20050,20050,20050,0
|
|
20241203,154300,13586501570,20050,20050,20050,20050,0
|
|
20241203,154200,13586501570,20050,20050,20050,20050,0
|
|
20241203,154100,13586501570,20050,20050,20050,20050,0
|
|
20241203,154000,13586501570,20050,20050,20050,20050,0
|
|
20241203,153900,13586501570,20050,20050,20050,20050,0
|
|
20241203,153800,13586501570,20050,20050,20050,20050,0
|
|
20241203,153700,13586501570,20050,20050,20050,20050,0
|
|
20241203,153600,13586501570,20050,20050,20050,20050,0
|
|
20241203,153500,13586501570,20050,20050,20050,20050,0
|
|
20241203,153400,13586501570,20050,20050,20050,20050,0
|
|
20241203,153300,13586501570,20050,20050,20050,20050,0
|
|
20241203,153200,13586501570,20050,20050,20050,20050,0
|
|
20241203,153100,13586501570,20050,20050,20050,20050,0
|
|
20241203,153000,13586501570,20050,20050,20050,20050,46062
|
|
20241203,152900,12662958470,19980,19980,19980,19980,0
|
|
20241203,152800,12662958470,19980,19980,19980,19980,0
|
|
20241203,152700,12662958470,19980,19980,19980,19980,0
|
|
20241203,152600,12662958470,19980,19980,19980,19980,0
|
|
20241203,152500,12662958470,19980,19980,19980,19980,0
|
|
20241203,152400,12662958470,19980,19980,19980,19980,0
|
|
20241203,152300,12662958470,19980,19980,19980,19980,0
|
|
20241203,152200,12662958470,19980,19980,19980,19980,0
|
|
20241203,152100,12662958470,19980,19980,19980,19980,0
|
|
20241203,152000,12662958470,19980,19980,19980,19980,0
|
|
20241203,151900,12662958470,19980,19990,19990,19980,2878
|
|
20241203,151800,12605428000,19990,19990,19990,19980,1022
|
|
20241203,151700,12585001600,19990,20000,20000,19980,1810
|
|
20241203,151600,12548818120,20000,20000,20050,19980,1366
|
|
20241203,151500,12521511120,20000,20050,20050,19990,5700
|
|
20241203,151400,12407467150,20050,20050,20050,20000,552
|
|
20241203,151300,12396408450,20050,20050,20050,20050,1066
|
|
20241203,151200,12375035150,20050,20050,20050,20000,1257
|
|
20241203,151100,12349842950,20050,20050,20050,20000,890
|
|
20241203,151000,12331998550,20050,20050,20050,20000,689
|
|
20241203,150900,12318184300,20050,20050,20050,20000,1891
|
|
20241203,150800,12280283450,20050,20050,20050,20000,1234
|
|
20241203,150700,12255542850,20050,20050,20050,20000,816
|
|
20241203,150600,12239182650,20050,20050,20050,20000,428
|
|
20241203,150500,12230603900,20050,20050,20050,20000,1009
|
|
20241203,150400,12210374550,20050,20050,20050,20000,587
|
|
20241203,150300,12198606700,20050,20050,20050,20000,1925
|
|
20241203,150200,12160015550,20050,20050,20050,20000,1043
|
|
20241203,150100,12139123550,20050,20050,20050,20000,269
|
|
20241203,150000,12133730500,20000,20050,20050,20000,481
|
|
20241203,145900,12124089850,20050,20050,20100,20000,3163
|
|
20241203,145800,12060665250,20050,20000,20050,20000,966
|
|
20241203,145700,12041304900,20050,20050,20050,20000,1140
|
|
20241203,145600,12018453400,20050,20000,20050,20000,580
|
|
20241203,145500,12006828350,20050,20050,20050,20000,321
|
|
20241203,145400,12000397350,20050,20100,20100,20000,5604
|
|
20241203,145300,11888103300,20100,20050,20100,20050,292
|
|
20241203,145200,11882240250,20100,20050,20100,20050,469
|
|
20241203,145100,11872817750,20100,20100,20100,20000,7063
|
|
20241203,145000,11731292250,20100,20100,20100,20050,484
|
|
20241203,144900,11721568500,20100,20050,20100,20000,3304
|
|
20241203,144800,11655303650,20050,20050,20050,20000,1658
|
|
20241203,144700,11622064650,20100,20050,20100,20000,4844
|
|
20241203,144600,11524925000,20050,20050,20050,20000,794
|
|
20241203,144500,11509010700,20050,20050,20050,20000,895
|
|
20241203,144400,11491069850,20050,20050,20050,20000,929
|
|
20241203,144300,11472447400,20050,20000,20050,20000,985
|
|
20241203,144200,11452702050,20050,20050,20050,20000,634
|
|
20241203,144100,11439992300,20050,20050,20050,20000,1061
|
|
20241203,144000,11418723150,20050,20050,20050,20000,2009
|
|
20241203,143900,11378446700,20050,20050,20050,20000,1490
|
|
20241203,143800,11348578400,20050,20050,20050,20000,444
|
|
20241203,143700,11339678800,20000,20050,20050,20000,1114
|
|
20241203,143600,11317347050,20050,20050,20050,20000,581
|
|
20241203,143500,11305701900,20050,20050,20050,20000,719
|
|
20241203,143400,11291289900,20050,20050,20050,20000,482
|
|
20241203,143300,11281628800,20000,20050,20050,20000,779
|
|
20241203,143200,11266013850,20050,20050,20050,20000,1289
|
|
20241203,143100,11240214100,20050,20050,20050,20000,1331
|
|
20241203,143000,11213561250,20000,20000,20050,20000,747
|
|
20241203,142900,11198593250,20000,20050,20050,20000,1170
|
|
20241203,142800,11175153650,20050,20050,20050,20000,314
|
|
20241203,142700,11168864450,20050,20050,20050,20000,1088
|
|
20241203,142600,11147060200,20050,20000,20050,20000,658
|
|
20241203,142500,11133882000,20000,20050,20050,20000,974
|
|
20241203,142400,11114370350,20000,20050,20050,20000,531
|
|
20241203,142300,11103735700,20050,20050,20050,20000,671
|
|
20241203,142200,11090286050,20050,20050,20050,20000,839
|
|
20241203,142100,11073485350,20050,20050,20050,20000,1475
|
|
20241203,142000,11043953950,20050,20000,20050,20000,1066
|
|
20241203,141900,11022624600,20050,20050,20050,20000,1066
|
|
20241203,141800,11001260700,20000,20050,20050,20000,567
|
|
20241203,141700,10989903250,20000,20050,20050,20000,542
|
|
20241203,141600,10979036200,20050,20050,20050,20000,3444
|
|
20241203,141500,10910144250,20050,20100,20100,20000,21722
|
|
20241203,141400,10475409000,20050,20100,20100,20050,373
|
|
20241203,141300,10467912150,20100,20100,20100,20050,647
|
|
20241203,141200,10454909700,20100,20100,20100,20050,511
|
|
20241203,141100,10444646050,20100,20100,20100,20050,361
|
|
20241203,141000,10437390550,20050,20100,20100,20050,1308
|
|
20241203,140900,10411138150,20050,20100,20100,20050,1083
|
|
20241203,140800,10389384450,20050,20100,20100,20050,379
|
|
20241203,140700,10381777050,20100,20100,20100,20050,627
|
|
20241203,140600,10369186700,20050,20100,20100,20050,518
|
|
20241203,140500,10358789400,20050,20050,20100,20050,877
|
|
20241203,140400,10341195600,20100,20100,20100,20000,3816
|
|
20241203,140300,10264790500,20100,20100,20100,20050,1422
|
|
20241203,140200,10236261100,20050,20100,20100,20050,2961
|
|
20241203,140100,10176879550,20100,20100,20100,20050,572
|
|
20241203,140000,10165392850,20100,20100,20100,20050,3672
|
|
20241203,135900,10091741550,20100,20100,20100,20050,963
|
|
20241203,135800,10072394700,20050,20100,20100,20050,675
|
|
20241203,135700,10058829450,20050,20100,20100,20050,841
|
|
20241203,135600,10041929350,20050,20100,20100,20050,592
|
|
20241203,135500,10030030300,20100,20100,20100,20050,977
|
|
20241203,135400,10010401950,20050,20100,20100,20050,955
|
|
20241203,135300,9991210800,20100,20100,20100,20050,606
|
|
20241203,135200,9979040450,20100,20100,20100,20100,861
|
|
20241203,135100,9961734350,20100,20100,20100,20050,537
|
|
20241203,135000,9950940750,20100,20100,20100,20050,1012
|
|
20241203,134900,9930602900,20100,20100,20100,20050,455
|
|
20241203,134800,9921459050,20100,20100,20100,20050,955
|
|
20241203,134700,9902268800,20100,20050,20100,20000,4069
|
|
20241203,134600,9820627650,20050,20050,20050,20050,303
|
|
20241203,134500,9814552500,20050,20050,20100,20000,1192
|
|
20241203,134400,9790665300,20050,20050,20100,20050,1228
|
|
20241203,134300,9766031350,20100,20100,20100,20050,3644
|
|
20241203,134200,9692937850,20100,20100,20100,20050,1536
|
|
20241203,134100,9662121250,20100,20100,20100,20050,358
|
|
20241203,134000,9654925550,20050,20100,20100,20050,3981
|
|
20241203,133900,9575073600,20100,20100,20100,20050,976
|
|
20241203,133800,9555461450,20100,20100,20100,20050,538
|
|
20241203,133700,9544655600,20100,20100,20100,20050,872
|
|
20241203,133600,9527143850,20050,20100,20100,20050,596
|
|
20241203,133500,9515168650,20100,20100,20100,20050,717
|
|
20241203,133400,9500764750,20100,20100,20100,20050,1033
|
|
20241203,133300,9480006950,20100,20100,20100,20050,1040
|
|
20241203,133200,9459124450,20100,20100,20100,20050,1008
|
|
20241203,133100,9438886500,20050,20100,20100,20050,906
|
|
20241203,133000,9420678550,20100,20100,20100,20050,2457
|
|
20241203,132900,9371370000,20100,20100,20100,20050,1064
|
|
20241203,132800,9349988800,20050,20100,20100,20050,1798
|
|
20241203,132700,9313849050,20100,20100,20100,20050,1793
|
|
20241203,132600,9277828000,20050,20100,20100,20050,701
|
|
20241203,132500,9263745900,20050,20100,20100,20050,1044
|
|
20241203,132400,9242773550,20100,20100,20100,20100,668
|
|
20241203,132300,9229346750,20100,20050,20100,20000,6607
|
|
20241203,132200,9096847650,20050,20000,20050,20000,1099
|
|
20241203,132100,9074838500,20050,20050,20050,20000,2293
|
|
20241203,132000,9028879300,20050,20050,20050,20000,828
|
|
20241203,131900,9012284250,20050,20050,20050,20050,1280
|
|
20241203,131800,8986620250,20050,20050,20050,20000,473
|
|
20241203,131700,8977140300,20000,20050,20050,20000,1152
|
|
20241203,131600,8954043000,20050,20000,20050,20000,258
|
|
20241203,131500,8948873300,20050,20050,20050,20000,680
|
|
20241203,131400,8935242100,20000,20000,20050,20000,478
|
|
20241203,131300,8925673350,20000,20050,20050,20000,1222
|
|
20241203,131200,8901222800,20050,20000,20050,20000,446
|
|
20241203,131100,8892292400,20050,20050,20050,20000,1051
|
|
20241203,131000,8871242450,20000,20050,20050,20000,129
|
|
20241203,130900,8868656500,20050,20050,20050,20000,2462
|
|
20241203,130800,8819398400,20000,20050,20050,20000,1096
|
|
20241203,130700,8797461650,20000,20050,20050,20000,1484
|
|
20241203,130600,8767731700,20050,20050,20050,20000,272
|
|
20241203,130500,8762278350,20050,20050,20050,20000,1497
|
|
20241203,130400,8732323600,20050,20050,20050,20000,293
|
|
20241203,130300,8726454950,20050,20050,20050,20000,2767
|
|
20241203,130200,8671087850,20000,20050,20050,20000,339
|
|
20241203,130100,8664292650,20050,20050,20050,20000,1821
|
|
20241203,130000,8627834000,20000,20050,20050,20000,109
|
|
20241203,125900,8625651100,20050,20050,20050,20050,941
|
|
20241203,125800,8606784050,20050,20000,20050,20000,532
|
|
20241203,125700,8596138050,20050,20050,20050,20000,868
|
|
20241203,125600,8578739400,20050,20050,20050,20000,593
|
|
20241203,125500,8566869750,20050,20000,20050,20000,236
|
|
20241203,125400,8562139250,20000,20050,20050,20000,351
|
|
20241203,125300,8555103200,20000,20050,20050,20000,651
|
|
20241203,125200,8542069900,20000,20050,20050,20000,2096
|
|
20241203,125100,8500132750,20000,20050,20050,20000,1359
|
|
20241203,125000,8472936950,20000,20050,20050,20000,958
|
|
20241203,124900,8453741250,20050,20050,20050,20000,364
|
|
20241203,124800,8446447050,20050,20050,20050,20000,506
|
|
20241203,124700,8436302300,20050,20000,20050,20000,408
|
|
20241203,124600,8428123650,20050,20050,20050,20000,366
|
|
20241203,124500,8420788450,20000,20050,20050,20000,277
|
|
20241203,124400,8415236850,20050,20050,20050,20000,894
|
|
20241203,124300,8397316100,20050,20000,20050,20000,324
|
|
20241203,124200,8390827300,20000,20000,20050,20000,189
|
|
20241203,124100,8387040700,20000,20000,20050,19990,1256
|
|
20241203,124000,8361917650,20000,20050,20050,20000,5659
|
|
20241203,123900,8248730900,20050,20000,20050,20000,355
|
|
20241203,123800,8241617250,20050,20050,20050,20000,407
|
|
20241203,123700,8233463250,20050,20050,20050,20050,740
|
|
20241203,123600,8218626250,20050,20000,20050,20000,640
|
|
20241203,123500,8205817550,20050,20050,20050,20000,345
|
|
20241203,123400,8198901850,20050,20050,20050,20000,822
|
|
20241203,123300,8182443750,20050,20050,20050,20000,614
|
|
20241203,123200,8170134050,20050,20050,20050,20000,572
|
|
20241203,123100,8158667600,20050,20050,20050,20000,603
|
|
20241203,123000,8146582550,20000,20050,20050,20000,360
|
|
20241203,122900,8139367100,20050,20050,20050,20000,967
|
|
20241203,122800,8119985850,20050,20050,20050,20000,562
|
|
20241203,122700,8108717800,20050,20000,20050,20000,339
|
|
20241203,122600,8101925650,20000,20000,20050,20000,124
|
|
20241203,122500,8099440200,20050,20050,20050,20000,4722
|
|
20241203,122400,8004967750,20050,20050,20050,20000,766
|
|
20241203,122300,7989609850,20000,20050,20050,20000,449
|
|
20241203,122200,7980612200,20050,20050,20050,20050,413
|
|
20241203,122100,7972331550,20050,20050,20050,20000,846
|
|
20241203,122000,7955371300,20050,20050,20050,20000,688
|
|
20241203,121900,7941582600,20050,20000,20050,20000,13126
|
|
20241203,121800,7678913000,19990,19990,20000,19990,310
|
|
20241203,121700,7672713660,19990,20000,20000,19990,1990
|
|
20241203,121600,7632914690,20000,20000,20000,19990,1711
|
|
20241203,121500,7598703680,20000,19990,20000,19980,14347
|
|
20241203,121400,7311858990,19990,19970,19990,19970,16173
|
|
20241203,121300,6988775120,19970,19970,19970,19960,777
|
|
20241203,121200,6973260300,19960,19970,19970,19960,1084
|
|
20241203,121100,6951612980,19970,19950,19970,19950,3192
|
|
20241203,121000,6887913750,19950,19950,19950,19940,201
|
|
20241203,120900,6883903810,19950,19950,19950,19940,471
|
|
20241203,120800,6874509960,19950,19950,19950,19940,1430
|
|
20241203,120700,6845991570,19950,19950,19950,19940,257
|
|
20241203,120600,6840864820,19950,19950,19950,19950,13
|
|
20241203,120500,6840605470,19950,19950,19950,19940,2006
|
|
20241203,120400,6800586030,19940,19940,19950,19940,120
|
|
20241203,120300,6798192690,19950,19950,19950,19940,24
|
|
20241203,120200,6797713990,19940,19930,19940,19930,598
|
|
20241203,120100,6785793740,19930,19950,19950,19930,1642
|
|
20241203,120000,6753049210,19940,19940,19950,19940,209
|
|
20241203,115900,6748880510,19950,19950,19950,19940,330
|
|
20241203,115800,6742297230,19950,19940,19950,19940,246
|
|
20241203,115700,6737391670,19940,19940,19940,19930,724
|
|
20241203,115600,6722955930,19940,19930,19940,19920,197
|
|
20241203,115500,6719030680,19930,19930,19940,19920,788
|
|
20241203,115400,6703325620,19930,19930,19930,19920,133
|
|
20241203,115300,6700676050,19930,19930,19940,19920,791
|
|
20241203,115200,6684913070,19940,19950,19950,19930,2136
|
|
20241203,115100,6642317060,19950,19950,19950,19940,216
|
|
20241203,115000,6638008490,19950,19950,19950,19940,242
|
|
20241203,114900,6633181340,19950,19940,19950,19940,277
|
|
20241203,114800,6627656770,19950,19970,19970,19950,1785
|
|
20241203,114700,6592037190,19970,19960,19970,19950,4518
|
|
20241203,114600,6501891850,19970,19970,19970,19950,4397
|
|
20241203,114500,6414125180,19970,19970,19970,19960,317
|
|
20241203,114400,6407794720,19970,19970,19970,19960,498
|
|
20241203,114300,6397851300,19960,19970,19970,19960,223
|
|
20241203,114200,6393398290,19970,19970,19970,19960,566
|
|
20241203,114100,6382097330,19970,19970,19970,19960,454
|
|
20241203,114000,6373031550,19970,19970,19970,19960,211
|
|
20241203,113900,6368817910,19970,19970,19970,19960,635
|
|
20241203,113800,6356137400,19970,19970,19970,19960,123
|
|
20241203,113700,6353681190,19960,19970,19970,19960,3591
|
|
20241203,113600,6281973750,19960,19970,19970,19960,199
|
|
20241203,113500,6278000070,19960,19960,19970,19960,235
|
|
20241203,113400,6273307600,19960,19960,19970,19960,979
|
|
20241203,113300,6253766250,19970,19970,19970,19960,1988
|
|
20241203,113200,6214078970,19970,19960,19970,19960,241
|
|
20241203,113100,6209266860,19970,19960,19970,19960,955
|
|
20241203,113000,6190204150,19970,19970,19970,19960,414
|
|
20241203,112900,6181936580,19970,19960,19970,19960,1474
|
|
20241203,112800,6152509840,19960,19970,19970,19960,1838
|
|
20241203,112700,6115820720,19970,19960,19970,19960,513
|
|
20241203,112600,6105578200,19960,19970,19970,19950,2796
|
|
20241203,112500,6049764410,19960,19960,19970,19960,952
|
|
20241203,112400,6030756560,19950,19960,19960,19950,2394
|
|
20241203,112300,5982975140,19960,19940,19960,19940,6966
|
|
20241203,112200,5843986000,19940,19950,19950,19940,937
|
|
20241203,112100,5825294610,19950,19950,19950,19940,339
|
|
20241203,112000,5818531940,19950,19950,19950,19940,1019
|
|
20241203,111900,5798203390,19950,19950,19950,19940,373
|
|
20241203,111800,5790762180,19940,19940,19950,19930,3833
|
|
20241203,111700,5714325000,19940,19930,19940,19930,837
|
|
20241203,111600,5697637470,19940,19940,19940,19940,531
|
|
20241203,111500,5687049330,19940,19940,19940,19930,461
|
|
20241203,111400,5677857730,19930,19920,19930,19920,818
|
|
20241203,111300,5661556010,19930,19930,19930,19920,884
|
|
20241203,111200,5643943290,19930,19930,19930,19920,326
|
|
20241203,111100,5637446210,19920,19930,19930,19920,3348
|
|
20241203,111000,5570731960,19920,19920,19930,19910,1038
|
|
20241203,110900,5550054710,19920,19910,19920,19910,306
|
|
20241203,110800,5543960390,19920,19920,19920,19920,307
|
|
20241203,110700,5537844950,19920,19920,19920,19910,799
|
|
20241203,110600,5521929240,19920,19920,19920,19870,977
|
|
20241203,110500,5502484240,19920,19900,19930,19900,734
|
|
20241203,110400,5487863020,19930,19940,19940,19890,1482
|
|
20241203,110300,5458346020,19930,19950,19950,19930,2290
|
|
20241203,110200,5412681720,19940,19950,19950,19940,1238
|
|
20241203,110100,5387990760,19950,19950,19950,19940,550
|
|
20241203,110000,5377021420,19940,19940,19950,19940,440
|
|
20241203,105900,5368244410,19950,19940,19950,19940,304
|
|
20241203,105800,5362180300,19950,19950,19960,19920,1905
|
|
20241203,105700,5324184650,19950,19950,19960,19950,467
|
|
20241203,105600,5314865010,19950,19960,19960,19940,675
|
|
20241203,105500,5301397730,19960,19970,19970,19950,1012
|
|
20241203,105400,5281202420,19970,19940,19970,19930,374
|
|
20241203,105300,5273741180,19940,19980,19980,19940,3008
|
|
20241203,105200,5213700170,19980,19970,19980,19970,1849
|
|
20241203,105100,5176773520,19980,19970,19980,19970,2005
|
|
20241203,105000,5136721160,19980,19980,19980,19970,2183
|
|
20241203,104900,5093111910,19980,19980,19980,19970,913
|
|
20241203,104800,5074876100,19970,19980,19980,19970,956
|
|
20241203,104700,5055777200,19980,19980,19980,19970,1069
|
|
20241203,104600,5034424020,19970,19970,19980,19970,1741
|
|
20241203,104500,4999652940,19980,19970,19980,19970,667
|
|
20241203,104400,4986327420,19980,19950,19980,19950,10338
|
|
20241203,104300,4779930880,19940,19950,19950,19940,3389
|
|
20241203,104200,4712335740,19950,19950,19950,19940,1673
|
|
20241203,104100,4678961390,19950,19950,19950,19940,2633
|
|
20241203,104000,4626456800,19940,19950,19950,19940,1837
|
|
20241203,103900,4589813480,19940,19940,19950,19940,2268
|
|
20241203,103800,4544578260,19940,19920,19940,19910,7312
|
|
20241203,103700,4398843390,19920,19910,19940,19900,6858
|
|
20241203,103600,4262197890,19910,19900,19910,19890,2657
|
|
20241203,103500,4209313290,19900,19900,19910,19890,3770
|
|
20241203,103400,4134293590,19890,19900,19900,19890,501
|
|
20241203,103300,4124325020,19900,19900,19900,19890,2347
|
|
20241203,103200,4077625770,19900,19890,19900,19880,1743
|
|
20241203,103100,4042949940,19890,19870,19890,19870,2171
|
|
20241203,103000,3999785840,19870,19850,19880,19850,2129
|
|
20241203,102900,3957487630,19850,19860,19860,19850,560
|
|
20241203,102800,3946369240,19850,19860,19870,19850,1357
|
|
20241203,102700,3919417050,19850,19850,19860,19850,941
|
|
20241203,102600,3900730360,19860,19860,19860,19850,586
|
|
20241203,102500,3889095760,19860,19840,19860,19840,1312
|
|
20241203,102400,3863054250,19840,19860,19870,19840,2686
|
|
20241203,102300,3809712640,19860,19860,19870,19860,1105
|
|
20241203,102200,3787766030,19860,19850,19870,19850,3921
|
|
20241203,102100,3709900580,19860,19850,19860,19840,7125
|
|
20241203,102000,3568448910,19840,19800,19840,19790,7662
|
|
20241203,101900,3416662150,19800,19790,19800,19790,1020
|
|
20241203,101800,3396470870,19800,19780,19800,19780,5239
|
|
20241203,101700,3292766580,19770,19750,19780,19750,1124
|
|
20241203,101600,3270535500,19740,19740,19780,19730,766
|
|
20241203,101500,3255409850,19740,19740,19740,19740,331
|
|
20241203,101400,3248875910,19740,19770,19790,19720,2385
|
|
20241203,101300,3201740950,19770,19750,19790,19740,8310
|
|
20241203,101200,3037484020,19740,19610,19750,19610,39061
|
|
20241203,101100,2270015890,19610,19610,19610,19600,522
|
|
20241203,101000,2259781990,19600,19610,19620,19600,2220
|
|
20241203,100900,2216252740,19610,19620,19620,19610,2231
|
|
20241203,100800,2172488380,19620,19600,19620,19600,1810
|
|
20241203,100700,2136989580,19610,19610,19610,19600,3114
|
|
20241203,100600,2075935500,19610,19610,19610,19600,2548
|
|
20241203,100500,2025974160,19610,19570,19610,19570,7730
|
|
20241203,100400,1874493960,19570,19550,19570,19550,3408
|
|
20241203,100300,1807853470,19540,19550,19550,19540,142
|
|
20241203,100200,1805077930,19550,19550,19550,19550,321
|
|
20241203,100100,1798802380,19550,19500,19550,19500,2005
|
|
20241203,100000,1759650890,19520,19520,19530,19520,1348
|
|
20241203,095900,1733337700,19520,19530,19530,19520,109
|
|
20241203,095800,1731209480,19530,19520,19530,19520,66
|
|
20241203,095700,1729921150,19520,19490,19520,19490,538
|
|
20241203,095600,1719430710,19490,19500,19500,19490,480
|
|
20241203,095500,1710075400,19500,19500,19500,19500,28
|
|
20241203,095400,1709529400,19500,19480,19500,19480,26
|
|
20241203,095300,1709022620,19490,19500,19500,19490,331
|
|
20241203,095200,1702570920,19500,19500,19500,19480,1503
|
|
20241203,095100,1673281520,19500,19500,19540,19500,1141
|
|
20241203,095000,1651015690,19500,19510,19510,19500,34
|
|
20241203,094900,1650352550,19500,19500,19510,19500,97
|
|
20241203,094800,1648461030,19510,19540,19540,19510,755
|
|
20241203,094700,1633729970,19540,19540,19550,19530,1025
|
|
20241203,094600,1613704180,19540,19560,19560,19540,633
|
|
20241203,094500,1601326320,19560,19530,19570,19530,1029
|
|
20241203,094400,1581212530,19530,19520,19530,19520,1395
|
|
20241203,094300,1553981990,19520,19500,19520,19500,515
|
|
20241203,094200,1543933350,19500,19510,19510,19500,512
|
|
20241203,094100,1533947260,19500,19510,19510,19500,444
|
|
20241203,094000,1525287250,19510,19500,19510,19500,624
|
|
20241203,093900,1513118660,19500,19500,19500,19490,634
|
|
20241203,093800,1500755760,19490,19520,19530,19490,434
|
|
20241203,093700,1492285370,19520,19510,19530,19500,217
|
|
20241203,093600,1488051320,19530,19570,19570,19530,1841
|
|
20241203,093500,1452065450,19570,19570,19570,19570,39
|
|
20241203,093400,1451302220,19570,19560,19580,19560,266
|
|
20241203,093300,1446096870,19560,19490,19580,19490,10910
|
|
20241203,093200,1233137460,19480,19480,19490,19480,1498
|
|
20241203,093100,1203956390,19480,19470,19480,19470,296
|
|
20241203,093000,1198193140,19480,19460,19480,19460,550
|
|
20241203,092900,1187488960,19460,19450,19460,19450,584
|
|
20241203,092800,1176125980,19460,19470,19470,19430,6840
|
|
20241203,092700,1043155160,19480,19480,19480,19470,53
|
|
20241203,092600,1042123110,19480,19470,19480,19470,865
|
|
20241203,092500,1025275120,19470,19420,19470,19420,3555
|
|
20241203,092400,956169930,19420,19430,19440,19420,462
|
|
20241203,092300,947193330,19430,19410,19440,19410,700
|
|
20241203,092200,933599070,19450,19450,19450,19440,341
|
|
20241203,092100,926969720,19450,19480,19480,19410,2283
|
|
20241203,092000,882539770,19490,19490,19490,19480,732
|
|
20241203,091900,868273440,19490,19490,19490,19480,331
|
|
20241203,091800,861822280,19490,19520,19520,19490,2301
|
|
20241203,091700,816943090,19510,19520,19520,19510,655
|
|
20241203,091600,804163020,19510,19520,19520,19500,701
|
|
20241203,091500,790483080,19520,19480,19520,19480,784
|
|
20241203,091400,775195220,19480,19520,19520,19480,1336
|
|
20241203,091300,749133890,19520,19520,19520,19480,328
|
|
20241203,091200,742734780,19520,19540,19540,19480,3925
|
|
20241203,091100,666187280,19530,19540,19540,19530,287
|
|
20241203,091000,660581120,19540,19560,19570,19530,1086
|
|
20241203,090900,639351380,19570,19580,19580,19550,2223
|
|
20241203,090800,595842400,19570,19580,19580,19570,1451
|
|
20241203,090700,567439900,19590,19610,19610,19580,490
|
|
20241203,090600,557839300,19590,19590,19620,19590,838
|
|
20241203,090500,541408320,19590,19610,19650,19580,6123
|
|
20241203,090400,421246200,19610,19610,19620,19600,1259
|
|
20241203,090300,396557260,19620,19540,19630,19540,1251
|
|
20241203,090200,372025360,19540,19550,19640,19530,5438
|
|
20241203,090100,265539740,19560,19530,19560,19310,2771
|
|
20241203,090000,211458990,19530,19440,19550,19400,10848
|