591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,184700,14459229140,19250,19250,19250,19250,0
|
|
20241204,184600,14459229140,19250,19250,19250,19250,0
|
|
20241204,184500,14459229140,19250,19250,19250,19250,0
|
|
20241204,184400,14459229140,19250,19250,19250,19250,0
|
|
20241204,184300,14459229140,19250,19250,19250,19250,0
|
|
20241204,184200,14459229140,19250,19250,19250,19250,0
|
|
20241204,184100,14459229140,19250,19250,19250,19250,0
|
|
20241204,184000,14459229140,19250,19250,19250,19250,0
|
|
20241204,183900,14459229140,19250,19250,19250,19250,0
|
|
20241204,183800,14459229140,19250,19250,19250,19250,0
|
|
20241204,183700,14459229140,19250,19250,19250,19250,0
|
|
20241204,183600,14459229140,19250,19250,19250,19250,0
|
|
20241204,183500,14459229140,19250,19250,19250,19250,0
|
|
20241204,183400,14459229140,19250,19250,19250,19250,0
|
|
20241204,183300,14459229140,19250,19250,19250,19250,0
|
|
20241204,183200,14459229140,19250,19250,19250,19250,0
|
|
20241204,183100,14459229140,19250,19250,19250,19250,0
|
|
20241204,183000,14459229140,19250,19250,19250,19250,0
|
|
20241204,182900,14459229140,19250,19250,19250,19250,0
|
|
20241204,182800,14459229140,19250,19250,19250,19250,0
|
|
20241204,182700,14459229140,19250,19250,19250,19250,0
|
|
20241204,182600,14459229140,19250,19250,19250,19250,0
|
|
20241204,182500,14459229140,19250,19250,19250,19250,0
|
|
20241204,182400,14459229140,19250,19250,19250,19250,0
|
|
20241204,182300,14459229140,19250,19250,19250,19250,0
|
|
20241204,182200,14459229140,19250,19250,19250,19250,0
|
|
20241204,182100,14459229140,19250,19250,19250,19250,0
|
|
20241204,182000,14459229140,19250,19250,19250,19250,0
|
|
20241204,181900,14459229140,19250,19250,19250,19250,0
|
|
20241204,181800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,181700,14459229140,19250,19250,19250,19250,0
|
|
20241204,181600,14459229140,19250,19250,19250,19250,0
|
|
20241204,181500,14459229140,19250,19250,19250,19250,0
|
|
20241204,181400,14459229140,19250,19250,19250,19250,0
|
|
20241204,181300,14459229140,19250,19250,19250,19250,0
|
|
20241204,181200,14459229140,19250,19250,19250,19250,0
|
|
20241204,181100,14459229140,19250,19250,19250,19250,0
|
|
20241204,181000,14459229140,19250,19250,19250,19250,0
|
|
20241204,180900,14459229140,19250,19250,19250,19250,0
|
|
20241204,180800,14459229140,19250,19250,19250,19250,0
|
|
20241204,180700,14459229140,19250,19250,19250,19250,0
|
|
20241204,180600,14459229140,19250,19250,19250,19250,0
|
|
20241204,180500,14459229140,19250,19250,19250,19250,0
|
|
20241204,180400,14459229140,19250,19250,19250,19250,0
|
|
20241204,180300,14459229140,19250,19250,19250,19250,0
|
|
20241204,180200,14459229140,19250,19250,19250,19250,0
|
|
20241204,180100,14459229140,19250,19250,19250,19250,0
|
|
20241204,180000,14459229140,19250,19250,19250,19250,0
|
|
20241204,175900,14459229140,19250,19250,19250,19250,0
|
|
20241204,175800,14459229140,19250,19250,19250,19250,0
|
|
20241204,175700,14459229140,19250,19250,19250,19250,0
|
|
20241204,175600,14459229140,19250,19250,19250,19250,0
|
|
20241204,175500,14459229140,19250,19250,19250,19250,0
|
|
20241204,175400,14459229140,19250,19250,19250,19250,0
|
|
20241204,175300,14459229140,19250,19250,19250,19250,0
|
|
20241204,175200,14459229140,19250,19250,19250,19250,0
|
|
20241204,175100,14459229140,19250,19250,19250,19250,0
|
|
20241204,175000,14459229140,19250,19250,19250,19250,0
|
|
20241204,174900,14459229140,19250,19250,19250,19250,0
|
|
20241204,174800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,174700,14459229140,19250,19250,19250,19250,0
|
|
20241204,174600,14459229140,19250,19250,19250,19250,0
|
|
20241204,174500,14459229140,19250,19250,19250,19250,0
|
|
20241204,174400,14459229140,19250,19250,19250,19250,0
|
|
20241204,174300,14459229140,19250,19250,19250,19250,0
|
|
20241204,174200,14459229140,19250,19250,19250,19250,0
|
|
20241204,174100,14459229140,19250,19250,19250,19250,0
|
|
20241204,174000,14459229140,19250,19250,19250,19250,0
|
|
20241204,173900,14459229140,19250,19250,19250,19250,0
|
|
20241204,173800,14459229140,19250,19250,19250,19250,0
|
|
20241204,173700,14459229140,19250,19250,19250,19250,0
|
|
20241204,173600,14459229140,19250,19250,19250,19250,0
|
|
20241204,173500,14459229140,19250,19250,19250,19250,0
|
|
20241204,173400,14459229140,19250,19250,19250,19250,0
|
|
20241204,173300,14459229140,19250,19250,19250,19250,0
|
|
20241204,173200,14459229140,19250,19250,19250,19250,0
|
|
20241204,173100,14459229140,19250,19250,19250,19250,0
|
|
20241204,173000,14459229140,19250,19250,19250,19250,0
|
|
20241204,172900,14459229140,19250,19250,19250,19250,0
|
|
20241204,172800,14459229140,19250,19250,19250,19250,0
|
|
20241204,172700,14459229140,19250,19250,19250,19250,0
|
|
20241204,172600,14459229140,19250,19250,19250,19250,0
|
|
20241204,172500,14459229140,19250,19250,19250,19250,0
|
|
20241204,172400,14459229140,19250,19250,19250,19250,0
|
|
20241204,172300,14459229140,19250,19250,19250,19250,0
|
|
20241204,172200,14459229140,19250,19250,19250,19250,0
|
|
20241204,172100,14459229140,19250,19250,19250,19250,0
|
|
20241204,172000,14459229140,19250,19250,19250,19250,0
|
|
20241204,171900,14459229140,19250,19250,19250,19250,0
|
|
20241204,171800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,171700,14459229140,19250,19250,19250,19250,0
|
|
20241204,171600,14459229140,19250,19250,19250,19250,0
|
|
20241204,171500,14459229140,19250,19250,19250,19250,0
|
|
20241204,171400,14459229140,19250,19250,19250,19250,0
|
|
20241204,171300,14459229140,19250,19250,19250,19250,0
|
|
20241204,171200,14459229140,19250,19250,19250,19250,0
|
|
20241204,171100,14459229140,19250,19250,19250,19250,0
|
|
20241204,171000,14459229140,19250,19250,19250,19250,0
|
|
20241204,170900,14459229140,19250,19250,19250,19250,0
|
|
20241204,170800,14459229140,19250,19250,19250,19250,0
|
|
20241204,170700,14459229140,19250,19250,19250,19250,0
|
|
20241204,170600,14459229140,19250,19250,19250,19250,0
|
|
20241204,170500,14459229140,19250,19250,19250,19250,0
|
|
20241204,170400,14459229140,19250,19250,19250,19250,0
|
|
20241204,170300,14459229140,19250,19250,19250,19250,0
|
|
20241204,170200,14459229140,19250,19250,19250,19250,0
|
|
20241204,170100,14459229140,19250,19250,19250,19250,0
|
|
20241204,170000,14459229140,19250,19250,19250,19250,0
|
|
20241204,165900,14459229140,19250,19250,19250,19250,0
|
|
20241204,165800,14459229140,19250,19250,19250,19250,0
|
|
20241204,165700,14459229140,19250,19250,19250,19250,0
|
|
20241204,165600,14459229140,19250,19250,19250,19250,0
|
|
20241204,165500,14459229140,19250,19250,19250,19250,0
|
|
20241204,165400,14459229140,19250,19250,19250,19250,0
|
|
20241204,165300,14459229140,19250,19250,19250,19250,0
|
|
20241204,165200,14459229140,19250,19250,19250,19250,0
|
|
20241204,165100,14459229140,19250,19250,19250,19250,0
|
|
20241204,165000,14459229140,19250,19250,19250,19250,0
|
|
20241204,164900,14459229140,19250,19250,19250,19250,0
|
|
20241204,164800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,164700,14459229140,19250,19250,19250,19250,0
|
|
20241204,164600,14459229140,19250,19250,19250,19250,0
|
|
20241204,164500,14459229140,19250,19250,19250,19250,0
|
|
20241204,164400,14459229140,19250,19250,19250,19250,0
|
|
20241204,164300,14459229140,19250,19250,19250,19250,0
|
|
20241204,164200,14459229140,19250,19250,19250,19250,0
|
|
20241204,164100,14459229140,19250,19250,19250,19250,0
|
|
20241204,164000,14459229140,19250,19250,19250,19250,0
|
|
20241204,163900,14459229140,19250,19250,19250,19250,0
|
|
20241204,163800,14459229140,19250,19250,19250,19250,0
|
|
20241204,163700,14459229140,19250,19250,19250,19250,0
|
|
20241204,163600,14459229140,19250,19250,19250,19250,0
|
|
20241204,163500,14459229140,19250,19250,19250,19250,0
|
|
20241204,163400,14459229140,19250,19250,19250,19250,0
|
|
20241204,163300,14459229140,19250,19250,19250,19250,0
|
|
20241204,163200,14459229140,19250,19250,19250,19250,0
|
|
20241204,163100,14459229140,19250,19250,19250,19250,0
|
|
20241204,163000,14459229140,19250,19250,19250,19250,0
|
|
20241204,162900,14459229140,19250,19250,19250,19250,0
|
|
20241204,162800,14459229140,19250,19250,19250,19250,0
|
|
20241204,162700,14459229140,19250,19250,19250,19250,0
|
|
20241204,162600,14459229140,19250,19250,19250,19250,0
|
|
20241204,162500,14459229140,19250,19250,19250,19250,0
|
|
20241204,162400,14459229140,19250,19250,19250,19250,0
|
|
20241204,162300,14459229140,19250,19250,19250,19250,0
|
|
20241204,162200,14459229140,19250,19250,19250,19250,0
|
|
20241204,162100,14459229140,19250,19250,19250,19250,0
|
|
20241204,162000,14459229140,19250,19250,19250,19250,0
|
|
20241204,161900,14459229140,19250,19250,19250,19250,0
|
|
20241204,161800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,161700,14459229140,19250,19250,19250,19250,0
|
|
20241204,161600,14459229140,19250,19250,19250,19250,0
|
|
20241204,161500,14459229140,19250,19250,19250,19250,0
|
|
20241204,161400,14459229140,19250,19250,19250,19250,0
|
|
20241204,161300,14459229140,19250,19250,19250,19250,0
|
|
20241204,161200,14459229140,19250,19250,19250,19250,0
|
|
20241204,161100,14459229140,19250,19250,19250,19250,0
|
|
20241204,161000,14459229140,19250,19250,19250,19250,0
|
|
20241204,160900,14459229140,19250,19250,19250,19250,0
|
|
20241204,160800,14459229140,19250,19250,19250,19250,0
|
|
20241204,160700,14459229140,19250,19250,19250,19250,0
|
|
20241204,160600,14459229140,19250,19250,19250,19250,0
|
|
20241204,160500,14459229140,19250,19250,19250,19250,0
|
|
20241204,160400,14459229140,19250,19250,19250,19250,0
|
|
20241204,160300,14459229140,19250,19250,19250,19250,0
|
|
20241204,160200,14459229140,19250,19250,19250,19250,0
|
|
20241204,160100,14459229140,19250,19250,19250,19250,0
|
|
20241204,160000,14459229140,19250,19250,19250,19250,0
|
|
20241204,155900,14459229140,19250,19250,19250,19250,0
|
|
20241204,155800,14459229140,19250,19250,19250,19250,0
|
|
20241204,155700,14459229140,19250,19250,19250,19250,0
|
|
20241204,155600,14459229140,19250,19250,19250,19250,0
|
|
20241204,155500,14459229140,19250,19250,19250,19250,0
|
|
20241204,155400,14459229140,19250,19250,19250,19250,0
|
|
20241204,155300,14459229140,19250,19250,19250,19250,0
|
|
20241204,155200,14459229140,19250,19250,19250,19250,0
|
|
20241204,155100,14459229140,19250,19250,19250,19250,0
|
|
20241204,155000,14459229140,19250,19250,19250,19250,0
|
|
20241204,154900,14459229140,19250,19250,19250,19250,0
|
|
20241204,154800,14459229140,19250,19250,19250,19250,35999
|
|
20241204,154700,14459229140,19250,19250,19250,19250,0
|
|
20241204,154600,14459229140,19250,19250,19250,19250,0
|
|
20241204,154500,14459229140,19250,19250,19250,19250,0
|
|
20241204,154400,14459229140,19250,19250,19250,19250,0
|
|
20241204,154300,14459229140,19250,19250,19250,19250,0
|
|
20241204,154200,14459229140,19250,19250,19250,19250,0
|
|
20241204,154100,14459229140,19250,19250,19250,19250,0
|
|
20241204,154000,14459229140,19250,19250,19250,19250,0
|
|
20241204,153900,14459229140,19250,19250,19250,19250,0
|
|
20241204,153800,14459229140,19250,19250,19250,19250,0
|
|
20241204,153700,14459229140,19250,19250,19250,19250,0
|
|
20241204,153600,14459229140,19250,19250,19250,19250,0
|
|
20241204,153500,14459229140,19250,19250,19250,19250,0
|
|
20241204,153400,14459229140,19250,19250,19250,19250,0
|
|
20241204,153300,14459229140,19250,19250,19250,19250,0
|
|
20241204,153200,14459229140,19250,19250,19250,19250,0
|
|
20241204,153100,14459229140,19250,19250,19250,19250,0
|
|
20241204,153000,14459229140,19250,19250,19250,19250,35999
|
|
20241204,152900,13766248390,19280,19280,19280,19280,0
|
|
20241204,152800,13766248390,19280,19280,19280,19280,0
|
|
20241204,152700,13766248390,19280,19280,19280,19280,0
|
|
20241204,152600,13766248390,19280,19280,19280,19280,0
|
|
20241204,152500,13766248390,19280,19280,19280,19280,0
|
|
20241204,152400,13766248390,19280,19280,19280,19280,0
|
|
20241204,152300,13766248390,19280,19280,19280,19280,0
|
|
20241204,152200,13766248390,19280,19280,19280,19280,0
|
|
20241204,152100,13766248390,19280,19280,19280,19280,0
|
|
20241204,152000,13766248390,19280,19280,19280,19280,0
|
|
20241204,151900,13766248390,19280,19270,19280,19210,1950
|
|
20241204,151800,13728687630,19270,19260,19270,19240,907
|
|
20241204,151700,13711222390,19260,19270,19280,19250,3799
|
|
20241204,151600,13638044170,19270,19260,19270,19250,1223
|
|
20241204,151500,13614484580,19260,19250,19260,19240,1211
|
|
20241204,151400,13591179340,19250,19250,19250,19220,1046
|
|
20241204,151300,13571058700,19240,19260,19270,19240,3468
|
|
20241204,151200,13504285780,19260,19250,19260,19240,1123
|
|
20241204,151100,13482664680,19250,19240,19250,19240,624
|
|
20241204,151000,13470654990,19240,19240,19250,19230,2046
|
|
20241204,150900,13431292430,19240,19240,19250,19230,1432
|
|
20241204,150800,13403740460,19240,19210,19240,19210,2519
|
|
20241204,150700,13355305620,19210,19200,19230,19200,1817
|
|
20241204,150600,13320395320,19210,19220,19240,19200,1181
|
|
20241204,150500,13297703910,19210,19230,19250,19210,2471
|
|
20241204,150400,13250194860,19240,19230,19250,19230,2274
|
|
20241204,150300,13206451210,19240,19220,19240,19220,712
|
|
20241204,150200,13192757560,19220,19260,19270,19220,2872
|
|
20241204,150100,13137495490,19260,19230,19260,19230,1234
|
|
20241204,150000,13113747120,19230,19230,19240,19220,1962
|
|
20241204,145900,13076016290,19230,19220,19240,19220,1221
|
|
20241204,145800,13052528790,19220,19210,19230,19210,674
|
|
20241204,145700,13039573770,19220,19230,19240,19210,1037
|
|
20241204,145600,13019633540,19240,19220,19240,19200,1004
|
|
20241204,145500,13000341320,19210,19220,19230,19210,1115
|
|
20241204,145400,12978911550,19220,19220,19220,19200,955
|
|
20241204,145300,12960567360,19210,19200,19230,19200,1614
|
|
20241204,145200,12929561910,19220,19180,19240,19180,2348
|
|
20241204,145100,12884480340,19190,19160,19190,19150,2683
|
|
20241204,145000,12833053730,19160,19160,19170,19160,873
|
|
20241204,144900,12816325510,19160,19190,19200,19160,1340
|
|
20241204,144800,12790627900,19200,19200,19200,19190,1372
|
|
20241204,144700,12764294650,19200,19190,19200,19190,424
|
|
20241204,144600,12756156190,19200,19180,19220,19180,714
|
|
20241204,144500,12742448700,19190,19240,19240,19180,1126
|
|
20241204,144400,12720833510,19200,19160,19240,19150,10244
|
|
20241204,144300,12524314800,19160,19140,19160,19140,806
|
|
20241204,144200,12508880050,19150,19160,19160,19140,1406
|
|
20241204,144100,12481953820,19150,19160,19160,19150,736
|
|
20241204,144000,12467857610,19160,19160,19170,19150,1191
|
|
20241204,143900,12445042180,19160,19170,19170,19150,1465
|
|
20241204,143800,12416972150,19170,19170,19170,19160,1258
|
|
20241204,143700,12392867570,19170,19170,19170,19160,833
|
|
20241204,143600,12376905170,19170,19170,19170,19160,916
|
|
20241204,143500,12359353040,19170,19170,19170,19160,562
|
|
20241204,143400,12348582660,19170,19150,19170,19140,495
|
|
20241204,143300,12339100800,19150,19140,19150,19130,745
|
|
20241204,143200,12324840700,19150,19160,19160,19130,1489
|
|
20241204,143100,12296331130,19160,19160,19170,19140,632
|
|
20241204,143000,12284226690,19150,19130,19160,19130,424
|
|
20241204,142900,12276111880,19150,19130,19160,19120,1126
|
|
20241204,142800,12254569050,19130,19120,19160,19110,1063
|
|
20241204,142700,12234235440,19120,19110,19150,19110,1030
|
|
20241204,142600,12214540290,19110,19070,19130,19060,1317
|
|
20241204,142500,12189397850,19070,19070,19070,19060,730
|
|
20241204,142400,12175479410,19070,19070,19070,19060,677
|
|
20241204,142300,12162574790,19070,19060,19070,19050,1087
|
|
20241204,142200,12141857410,19060,19070,19070,19030,503
|
|
20241204,142100,12132274400,19060,19040,19070,19040,219
|
|
20241204,142000,12128099770,19040,19020,19070,19010,2181
|
|
20241204,141900,12086590610,19020,19020,19020,19010,158
|
|
20241204,141800,12083586700,19010,18980,19020,18970,1662
|
|
20241204,141700,12052018470,18980,18970,18980,18960,744
|
|
20241204,141600,12037904080,18970,18960,18980,18950,1399
|
|
20241204,141500,12011369080,18960,18960,18980,18960,657
|
|
20241204,141400,11998905990,18960,18950,18960,18950,476
|
|
20241204,141300,11989882700,18950,18960,18990,18950,1688
|
|
20241204,141200,11957845790,18960,18950,18960,18940,524
|
|
20241204,141100,11947916170,18950,18950,18950,18940,441
|
|
20241204,141000,11939561870,18940,18950,18970,18940,4689
|
|
20241204,140900,11850669220,18960,18970,18980,18950,1044
|
|
20241204,140800,11830876590,18970,18970,19000,18960,2613
|
|
20241204,140700,11781303960,18960,18950,18990,18950,683
|
|
20241204,140600,11768342390,18990,18950,18990,18940,1680
|
|
20241204,140500,11736502820,18950,18960,18990,18940,3616
|
|
20241204,140400,11667964490,18970,18980,18980,18960,790
|
|
20241204,140300,11652977560,18980,18970,18990,18960,1331
|
|
20241204,140200,11627725890,18960,18960,18970,18960,815
|
|
20241204,140100,11612267760,18970,18960,18970,18960,242
|
|
20241204,140000,11607679190,18970,18960,18970,18960,572
|
|
20241204,135900,11596832750,18960,19010,19010,18960,13160
|
|
20241204,135800,11346924170,19000,19020,19030,19000,4404
|
|
20241204,135700,11263227440,19030,19050,19060,19020,1034
|
|
20241204,135600,11243542630,19050,19040,19050,19030,1059
|
|
20241204,135500,11223381880,19050,19050,19060,19040,415
|
|
20241204,135400,11215477250,19050,19070,19070,19050,2031
|
|
20241204,135300,11176779030,19070,19070,19130,19060,252
|
|
20241204,135200,11171975070,19070,19060,19070,19060,449
|
|
20241204,135100,11163417050,19060,19050,19080,19050,582
|
|
20241204,135000,11152323230,19060,19050,19060,19050,273
|
|
20241204,134900,11147121780,19050,19040,19100,19040,2624
|
|
20241204,134800,11097097780,19050,19100,19100,19050,5542
|
|
20241204,134700,10991435190,19100,19100,19120,19090,669
|
|
20241204,134600,10978660110,19130,19130,19130,19110,1049
|
|
20241204,134500,10958605160,19130,19130,19130,19120,502
|
|
20241204,134400,10949005350,19130,19120,19130,19110,1903
|
|
20241204,134300,10912608620,19120,19130,19130,19120,773
|
|
20241204,134200,10897823940,19130,19160,19160,19120,2115
|
|
20241204,134100,10857353320,19160,19150,19160,19150,341
|
|
20241204,134000,10850823050,19160,19170,19170,19150,1878
|
|
20241204,133900,10814854400,19160,19190,19190,19160,541
|
|
20241204,133800,10804479850,19190,19160,19210,19160,1438
|
|
20241204,133700,10776890450,19170,19150,19170,19150,121
|
|
20241204,133600,10774572430,19150,19150,19160,19150,163
|
|
20241204,133500,10771450590,19160,19160,19170,19150,920
|
|
20241204,133400,10753828920,19160,19160,19190,19160,511
|
|
20241204,133300,10744032290,19170,19180,19190,19160,567
|
|
20241204,133200,10733161330,19180,19170,19180,19160,429
|
|
20241204,133100,10724936590,19160,19150,19170,19150,688
|
|
20241204,133000,10711757080,19150,19160,19160,19150,206
|
|
20241204,132900,10707811810,19150,19140,19160,19130,145
|
|
20241204,132800,10705035100,19130,19120,19140,19120,809
|
|
20241204,132700,10689565380,19130,19120,19150,19120,1604
|
|
20241204,132600,10658866410,19120,19120,19130,19120,139
|
|
20241204,132500,10656208540,19120,19150,19150,19110,811
|
|
20241204,132400,10640690910,19150,19150,19170,19150,1633
|
|
20241204,132300,10609404670,19160,19160,19170,19150,445
|
|
20241204,132200,10600878590,19160,19180,19180,19160,1136
|
|
20241204,132100,10579102270,19180,19180,19180,19170,160
|
|
20241204,132000,10576034790,19180,19200,19220,19170,1479
|
|
20241204,131900,10547624830,19200,19160,19210,19150,6164
|
|
20241204,131800,10429371050,19160,19140,19160,19120,622
|
|
20241204,131700,10417463930,19140,19120,19140,19110,580
|
|
20241204,131600,10406374910,19120,19110,19120,19100,167
|
|
20241204,131500,10403183510,19110,19110,19120,19100,554
|
|
20241204,131400,10392596690,19110,19100,19110,19090,692
|
|
20241204,131300,10379384160,19100,19110,19110,19090,724
|
|
20241204,131200,10365556010,19110,19090,19110,19090,160
|
|
20241204,131100,10362500500,19100,19120,19120,19100,1009
|
|
20241204,131000,10343223580,19120,19120,19120,19110,248
|
|
20241204,130900,10338482710,19120,19140,19150,19120,822
|
|
20241204,130800,10322756180,19140,19170,19170,19140,1892
|
|
20241204,130700,10286507410,19180,19180,19190,19180,618
|
|
20241204,130600,10274653210,19180,19180,19180,19170,373
|
|
20241204,130500,10267499300,19180,19170,19190,19170,825
|
|
20241204,130400,10251674440,19180,19180,19180,19170,99
|
|
20241204,130300,10249776010,19180,19180,19190,19160,707
|
|
20241204,130200,10236220440,19180,19180,19180,19170,322
|
|
20241204,130100,10230046900,19170,19180,19190,19170,955
|
|
20241204,130000,10211728660,19180,19160,19180,19150,1006
|
|
20241204,125900,10192450180,19150,19160,19160,19140,1578
|
|
20241204,125800,10162230390,19150,19150,19160,19150,220
|
|
20241204,125700,10158016920,19150,19140,19150,19140,178
|
|
20241204,125600,10154609790,19140,19140,19140,19130,223
|
|
20241204,125500,10150342950,19130,19160,19170,19130,705
|
|
20241204,125400,10136841370,19160,19140,19160,19140,120
|
|
20241204,125300,10134542970,19140,19170,19170,19140,191
|
|
20241204,125200,10130883030,19170,19150,19180,19130,1382
|
|
20241204,125100,10104412450,19130,19130,19170,19120,955
|
|
20241204,125000,10086139720,19130,19110,19130,19110,152
|
|
20241204,124900,10083233790,19120,19130,19130,19110,455
|
|
20241204,124800,10074534440,19130,19130,19150,19120,255
|
|
20241204,124700,10069658170,19120,19150,19160,19120,2997
|
|
20241204,124600,10012302680,19150,19160,19160,19150,188
|
|
20241204,124500,10008700960,19150,19150,19150,19140,565
|
|
20241204,124400,9997884310,19150,19150,19160,19150,384
|
|
20241204,124300,9990530450,19150,19150,19170,19140,520
|
|
20241204,124200,9980569890,19150,19160,19170,19150,508
|
|
20241204,124100,9970839510,19150,19160,19160,19150,963
|
|
20241204,124000,9952396150,19150,19160,19160,19150,123
|
|
20241204,123900,9950039970,19150,19150,19160,19150,169
|
|
20241204,123800,9946803460,19150,19150,19170,19150,1492
|
|
20241204,123700,9918219610,19160,19140,19170,19140,294
|
|
20241204,123600,9912588090,19150,19140,19160,19140,438
|
|
20241204,123500,9904200330,19140,19140,19150,19130,212
|
|
20241204,123400,9900141650,19130,19140,19150,19130,632
|
|
20241204,123300,9888049810,19130,19120,19140,19120,142
|
|
20241204,123200,9885333330,19130,19130,19140,19120,328
|
|
20241204,123100,9879060430,19130,19120,19130,19120,78
|
|
20241204,123000,9877568850,19130,19120,19130,19120,364
|
|
20241204,122900,9870608990,19130,19130,19130,19120,196
|
|
20241204,122800,9866860550,19120,19120,19130,19120,290
|
|
20241204,122700,9861315100,19120,19120,19140,19120,191
|
|
20241204,122600,9857661800,19120,19130,19130,19120,83
|
|
20241204,122500,9856074810,19130,19100,19130,19100,707
|
|
20241204,122400,9842564480,19100,19110,19120,19100,1520
|
|
20241204,122300,9813525250,19110,19140,19140,19110,8564
|
|
20241204,122200,9649700880,19140,19130,19140,19130,195
|
|
20241204,122100,9645969980,19140,19150,19160,19130,8126
|
|
20241204,122000,9490360040,19150,19160,19170,19150,728
|
|
20241204,121900,9476416250,19160,19140,19160,19140,207
|
|
20241204,121800,9472452550,19140,19150,19150,19120,2141
|
|
20241204,121700,9431506230,19150,19150,19150,19140,166
|
|
20241204,121600,9428328250,19150,19130,19150,19120,503
|
|
20241204,121500,9418704710,19130,19110,19130,19110,219
|
|
20241204,121400,9414517550,19120,19110,19120,19110,105
|
|
20241204,121300,9412510820,19120,19110,19140,19100,759
|
|
20241204,121200,9398003450,19120,19110,19120,19100,221
|
|
20241204,121100,9393781070,19110,19100,19110,19090,416
|
|
20241204,121000,9385836520,19100,19100,19100,19090,125
|
|
20241204,120900,9383449520,19100,19120,19150,19090,1405
|
|
20241204,120800,9356600700,19130,19090,19130,19090,138
|
|
20241204,120700,9353964130,19090,19090,19100,19080,276
|
|
20241204,120600,9348696320,19080,19100,19100,19080,215
|
|
20241204,120500,9344592610,19090,19080,19090,19080,219
|
|
20241204,120400,9340413380,19090,19090,19090,19080,215
|
|
20241204,120300,9336309610,19080,19080,19080,19070,199
|
|
20241204,120200,9332514400,19070,19080,19090,19070,347
|
|
20241204,120100,9325893650,19080,19080,19090,19080,194
|
|
20241204,120000,9322192100,19080,19070,19120,19070,562
|
|
20241204,115900,9311463920,19070,19080,19080,19070,151
|
|
20241204,115800,9308583200,19090,19080,19100,19050,1489
|
|
20241204,115700,9280192250,19070,19060,19100,19060,267
|
|
20241204,115600,9275095760,19060,19040,19060,19040,421
|
|
20241204,115500,9267079040,19010,19050,19100,19000,2474
|
|
20241204,115400,9220016830,19100,19070,19100,19030,157
|
|
20241204,115300,9217026500,19100,19080,19110,19030,1908
|
|
20241204,115200,9180608010,19090,19060,19090,19060,2527
|
|
20241204,115100,9132399290,19060,19040,19060,19030,502
|
|
20241204,115000,9122837160,19040,19010,19040,19010,917
|
|
20241204,114900,9105394880,19010,18990,19020,18990,1068
|
|
20241204,114800,9085101330,18990,18990,19000,18990,350
|
|
20241204,114700,9078454400,18990,18980,19000,18980,77
|
|
20241204,114600,9076992750,18990,18990,19000,18980,251
|
|
20241204,114500,9072225520,18990,18980,18990,18970,650
|
|
20241204,114400,9059887460,18980,18990,19000,18970,2085
|
|
20241204,114300,9020308640,19000,18990,19000,18980,162
|
|
20241204,114200,9017233590,19000,18990,19000,18980,193
|
|
20241204,114100,9013568790,18990,18990,19000,18980,722
|
|
20241204,114000,8999858580,18990,19000,19000,18990,227
|
|
20241204,113900,8995546670,18990,18990,19000,18990,394
|
|
20241204,113800,8988064270,18990,19020,19020,18990,649
|
|
20241204,113700,8975732320,19010,19010,19020,19000,584
|
|
20241204,113600,8964633050,19000,19000,19020,19000,364
|
|
20241204,113500,8957716530,19000,19000,19000,18990,658
|
|
20241204,113400,8945217070,18990,19000,19000,18990,517
|
|
20241204,113300,8935397320,19000,19010,19020,19000,701
|
|
20241204,113200,8922076310,19010,19010,19020,19000,310
|
|
20241204,113100,8916183830,19010,19010,19050,19010,542
|
|
20241204,113000,8905875090,19010,19060,19070,18990,25522
|
|
20241204,112900,8420803270,19060,19070,19080,19050,394
|
|
20241204,112800,8413296270,19070,19050,19080,19050,168
|
|
20241204,112700,8410092800,19070,19080,19090,19050,1007
|
|
20241204,112600,8390899380,19080,19050,19080,19050,439
|
|
20241204,112500,8382532420,19060,19080,19090,19060,1463
|
|
20241204,112400,8354631660,19080,19090,19090,19080,617
|
|
20241204,112300,8342858700,19080,19090,19100,19070,880
|
|
20241204,112200,8326064420,19090,19100,19100,19090,313
|
|
20241204,112100,8320089060,19100,19090,19100,19090,615
|
|
20241204,112000,8308348250,19100,19120,19130,19100,1197
|
|
20241204,111900,8285475850,19130,19140,19170,19120,688
|
|
20241204,111800,8272311830,19130,19170,19170,19130,744
|
|
20241204,111700,8258071850,19200,19170,19200,19140,3382
|
|
20241204,111600,8193291460,19170,19230,19230,19170,1083
|
|
20241204,111500,8172493760,19240,19230,19240,19190,1681
|
|
20241204,111400,8140197770,19230,19240,19240,19220,800
|
|
20241204,111300,8124808280,19240,19240,19240,19220,908
|
|
20241204,111200,8107344040,19240,19250,19270,19240,374
|
|
20241204,111100,8100142860,19240,19250,19270,19230,780
|
|
20241204,111000,8085127710,19250,19250,19260,19240,397
|
|
20241204,110900,8077485260,19280,19250,19280,19230,749
|
|
20241204,110800,8063069010,19250,19240,19270,19230,310
|
|
20241204,110700,8057103990,19230,19240,19260,19230,421
|
|
20241204,110600,8049001500,19240,19220,19270,19220,409
|
|
20241204,110500,8041133620,19230,19230,19260,19190,2243
|
|
20241204,110400,7998003070,19240,19250,19260,19230,400
|
|
20241204,110300,7990303100,19250,19260,19270,19230,2521
|
|
20241204,110200,7941799760,19260,19290,19300,19250,3284
|
|
20241204,110100,7878520370,19280,19290,19310,19280,1374
|
|
20241204,110000,7852004270,19280,19250,19290,19250,1528
|
|
20241204,105900,7822570690,19250,19240,19250,19240,443
|
|
20241204,105800,7814043630,19240,19240,19260,19240,518
|
|
20241204,105700,7804073160,19240,19220,19250,19220,910
|
|
20241204,105600,7786568640,19220,19210,19230,19210,537
|
|
20241204,105500,7776245470,19210,19150,19250,19150,3265
|
|
20241204,105400,7713572510,19160,19140,19160,19130,1007
|
|
20241204,105300,7694294910,19140,19140,19140,19130,283
|
|
20241204,105200,7688879190,19140,19120,19140,19120,762
|
|
20241204,105100,7674303130,19120,19130,19130,19100,553
|
|
20241204,105000,7663728360,19140,19090,19140,19090,2447
|
|
20241204,104900,7616960740,19080,19090,19110,19080,589
|
|
20241204,104800,7605714830,19090,19090,19100,19090,277
|
|
20241204,104700,7600425210,19090,19080,19100,19080,1412
|
|
20241204,104600,7573465390,19070,19080,19080,19040,7662
|
|
20241204,104500,7427434430,19090,19080,19090,19080,334
|
|
20241204,104400,7421059480,19090,19100,19100,19090,784
|
|
20241204,104300,7406089290,19100,19080,19100,19080,876
|
|
20241204,104200,7389359740,19080,19070,19090,19070,186
|
|
20241204,104100,7385810780,19070,19060,19070,19060,201
|
|
20241204,104000,7381978920,19060,19060,19060,19050,832
|
|
20241204,103900,7366124080,19060,19060,19090,19060,1669
|
|
20241204,103800,7334307640,19060,19060,19080,19060,276
|
|
20241204,103700,7329045710,19050,19050,19060,19040,371
|
|
20241204,103600,7321978130,19050,19070,19080,19040,558
|
|
20241204,103500,7311346590,19060,19050,19060,19030,1714
|
|
20241204,103400,7278710440,19040,19040,19040,19030,319
|
|
20241204,103300,7272637560,19030,19060,19100,19030,4275
|
|
20241204,103200,7191217860,19110,19080,19110,19040,996
|
|
20241204,103100,7172202350,19090,19020,19090,19010,252
|
|
20241204,103000,7167407420,19020,19000,19020,18990,753
|
|
20241204,102900,7153103610,19010,19040,19100,19000,768
|
|
20241204,102800,7138468310,19050,19030,19050,19000,528
|
|
20241204,102700,7128418540,19030,19050,19060,19000,1540
|
|
20241204,102600,7099120880,19050,19030,19070,19030,2088
|
|
20241204,102500,7059356160,19040,19010,19040,18990,937
|
|
20241204,102400,7041539190,19010,18960,19010,18960,913
|
|
20241204,102300,7024198280,18960,18960,18970,18940,947
|
|
20241204,102200,7006252370,18960,18960,18970,18950,577
|
|
20241204,102100,6995315400,18960,18980,19000,18950,979
|
|
20241204,102000,6976736140,19000,18940,19000,18940,498
|
|
20241204,101900,6967293490,18940,18930,18940,18900,3001
|
|
20241204,101800,6910498730,18930,18890,18930,18840,3169
|
|
20241204,101700,6850651890,18890,18920,18930,18850,6033
|
|
20241204,101600,6736614810,18920,18940,18940,18920,2915
|
|
20241204,101500,6681448920,18940,18970,18970,18930,3127
|
|
20241204,101400,6622227240,18970,19020,19020,18950,15576
|
|
20241204,101300,6326368930,19010,19020,19030,19010,1864
|
|
20241204,101200,6290922800,19010,19020,19030,19010,1380
|
|
20241204,101100,6264678620,19020,19030,19030,19010,4128
|
|
20241204,101000,6186174500,19030,19060,19060,19020,9424
|
|
20241204,100900,6006742750,19060,19080,19080,19050,1170
|
|
20241204,100800,5984440940,19090,19050,19090,19040,1290
|
|
20241204,100700,5959865970,19040,19120,19120,19040,15276
|
|
20241204,100600,5668579970,19120,19110,19120,19100,3079
|
|
20241204,100500,5609749250,19110,19120,19140,19100,3775
|
|
20241204,100400,5537589390,19120,19180,19180,19110,8976
|
|
20241204,100300,5365840830,19180,19170,19180,19130,5460
|
|
20241204,100200,5261255170,19170,19170,19170,19160,641
|
|
20241204,100100,5248970090,19170,19150,19170,19150,1806
|
|
20241204,100000,5214375530,19150,19150,19190,19140,4501
|
|
20241204,095900,5128162770,19150,19210,19210,19140,9110
|
|
20241204,095800,4953378040,19210,19240,19240,19210,2958
|
|
20241204,095700,4896530260,19250,19250,19250,19220,1279
|
|
20241204,095600,4871924930,19220,19220,19260,19220,1555
|
|
20241204,095500,4842035730,19220,19220,19220,19210,73
|
|
20241204,095400,4840632890,19220,19250,19260,19210,3203
|
|
20241204,095300,4779065670,19260,19280,19290,19260,1042
|
|
20241204,095200,4758979660,19280,19290,19290,19280,872
|
|
20241204,095100,4742163010,19290,19240,19290,19220,2972
|
|
20241204,095000,4684968210,19220,19240,19250,19220,3070
|
|
20241204,094900,4625911910,19250,19240,19250,19220,1515
|
|
20241204,094800,4596762480,19240,19220,19250,19220,442
|
|
20241204,094700,4588263760,19220,19240,19260,19210,2197
|
|
20241204,094600,4545978610,19240,19200,19240,19180,481
|
|
20241204,094500,4536740320,19230,19150,19230,19140,3410
|
|
20241204,094400,4471342870,19150,19170,19170,19140,5983
|
|
20241204,094300,4356757820,19170,19200,19200,19160,2457
|
|
20241204,094200,4309658020,19200,19220,19220,19150,7233
|
|
20241204,094100,4171032000,19230,19230,19230,19180,3119
|
|
20241204,094000,4111123330,19250,19210,19280,19210,2489
|
|
20241204,093900,4063283560,19210,19230,19230,19210,586
|
|
20241204,093800,4052023530,19230,19220,19230,19200,4353
|
|
20241204,093700,3968386950,19220,19260,19270,19200,2362
|
|
20241204,093600,3922951960,19270,19330,19330,19140,13194
|
|
20241204,093500,3668639310,19330,19340,19340,19320,6092
|
|
20241204,093400,3550894180,19340,19370,19370,19320,1287
|
|
20241204,093300,3525999960,19380,19410,19410,19340,11319
|
|
20241204,093200,3306815780,19410,19470,19470,19390,17243
|
|
20241204,093100,2971809640,19480,19450,19490,19450,990
|
|
20241204,093000,2952530230,19470,19430,19480,19410,2075
|
|
20241204,092900,2912195720,19430,19460,19460,19420,4518
|
|
20241204,092800,2824397520,19490,19450,19500,19420,6017
|
|
20241204,092700,2707386260,19450,19490,19490,19450,2355
|
|
20241204,092600,2661532240,19480,19500,19500,19470,1094
|
|
20241204,092500,2640215880,19500,19530,19550,19500,3646
|
|
20241204,092400,2569054260,19550,19550,19590,19530,2305
|
|
20241204,092300,2524003650,19550,19580,19580,19550,397
|
|
20241204,092200,2516235340,19590,19530,19590,19530,1178
|
|
20241204,092100,2493182180,19530,19530,19590,19530,2169
|
|
20241204,092000,2450764830,19520,19530,19550,19520,783
|
|
20241204,091900,2435476230,19530,19550,19560,19530,632
|
|
20241204,091800,2423129010,19510,19490,19510,19440,1084
|
|
20241204,091700,2402018440,19450,19500,19510,19440,4905
|
|
20241204,091600,2306552570,19500,19510,19560,19480,2343
|
|
20241204,091500,2260846850,19510,19560,19590,19500,7748
|
|
20241204,091400,2109611370,19580,19600,19600,19550,4328
|
|
20241204,091300,2024889980,19600,19600,19600,19580,1389
|
|
20241204,091200,1997679910,19600,19620,19650,19590,3296
|
|
20241204,091100,1933060720,19620,19700,19700,19610,4904
|
|
20241204,091000,1836760510,19700,19730,19730,19650,2625
|
|
20241204,090900,1785059630,19730,19630,19730,19630,3268
|
|
20241204,090800,1720689520,19620,19610,19700,19550,6440
|
|
20241204,090700,1594130180,19620,19670,19690,19610,2896
|
|
20241204,090600,1537224000,19680,19600,19680,19590,1724
|
|
20241204,090500,1503345950,19600,19560,19600,19540,3268
|
|
20241204,090400,1439417610,19560,19680,19700,19520,9955
|
|
20241204,090300,1244606130,19700,19600,19720,19540,2049
|
|
20241204,090200,1204449470,19550,19480,19600,19430,12379
|
|
20241204,090100,962141970,19540,19490,19540,19300,21426
|
|
20241204,090000,546447330,19430,19880,19880,19350,27714
|