591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,184700,5298528870,18800,18800,18800,18800,0
|
|
20241205,184600,5298528870,18800,18800,18800,18800,0
|
|
20241205,184500,5298528870,18800,18800,18800,18800,0
|
|
20241205,184400,5298528870,18800,18800,18800,18800,0
|
|
20241205,184300,5298528870,18800,18800,18800,18800,0
|
|
20241205,184200,5298528870,18800,18800,18800,18800,0
|
|
20241205,184100,5298528870,18800,18800,18800,18800,0
|
|
20241205,184000,5298528870,18800,18800,18800,18800,0
|
|
20241205,183900,5298528870,18800,18800,18800,18800,0
|
|
20241205,183800,5298528870,18800,18800,18800,18800,0
|
|
20241205,183700,5298528870,18800,18800,18800,18800,0
|
|
20241205,183600,5298528870,18800,18800,18800,18800,0
|
|
20241205,183500,5298528870,18800,18800,18800,18800,0
|
|
20241205,183400,5298528870,18800,18800,18800,18800,0
|
|
20241205,183300,5298528870,18800,18800,18800,18800,0
|
|
20241205,183200,5298528870,18800,18800,18800,18800,0
|
|
20241205,183100,5298528870,18800,18800,18800,18800,0
|
|
20241205,183000,5298528870,18800,18800,18800,18800,0
|
|
20241205,182900,5298528870,18800,18800,18800,18800,0
|
|
20241205,182800,5298528870,18800,18800,18800,18800,0
|
|
20241205,182700,5298528870,18800,18800,18800,18800,0
|
|
20241205,182600,5298528870,18800,18800,18800,18800,0
|
|
20241205,182500,5298528870,18800,18800,18800,18800,0
|
|
20241205,182400,5298528870,18800,18800,18800,18800,0
|
|
20241205,182300,5298528870,18800,18800,18800,18800,0
|
|
20241205,182200,5298528870,18800,18800,18800,18800,0
|
|
20241205,182100,5298528870,18800,18800,18800,18800,0
|
|
20241205,182000,5298528870,18800,18800,18800,18800,0
|
|
20241205,181900,5298528870,18800,18800,18800,18800,0
|
|
20241205,181800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,181700,5298528870,18800,18800,18800,18800,0
|
|
20241205,181600,5298528870,18800,18800,18800,18800,0
|
|
20241205,181500,5298528870,18800,18800,18800,18800,0
|
|
20241205,181400,5298528870,18800,18800,18800,18800,0
|
|
20241205,181300,5298528870,18800,18800,18800,18800,0
|
|
20241205,181200,5298528870,18800,18800,18800,18800,0
|
|
20241205,181100,5298528870,18800,18800,18800,18800,0
|
|
20241205,181000,5298528870,18800,18800,18800,18800,0
|
|
20241205,180900,5298528870,18800,18800,18800,18800,0
|
|
20241205,180800,5298528870,18800,18800,18800,18800,0
|
|
20241205,180700,5298528870,18800,18800,18800,18800,0
|
|
20241205,180600,5298528870,18800,18800,18800,18800,0
|
|
20241205,180500,5298528870,18800,18800,18800,18800,0
|
|
20241205,180400,5298528870,18800,18800,18800,18800,0
|
|
20241205,180300,5298528870,18800,18800,18800,18800,0
|
|
20241205,180200,5298528870,18800,18800,18800,18800,0
|
|
20241205,180100,5298528870,18800,18800,18800,18800,0
|
|
20241205,180000,5298528870,18800,18800,18800,18800,0
|
|
20241205,175900,5298528870,18800,18800,18800,18800,0
|
|
20241205,175800,5298528870,18800,18800,18800,18800,0
|
|
20241205,175700,5298528870,18800,18800,18800,18800,0
|
|
20241205,175600,5298528870,18800,18800,18800,18800,0
|
|
20241205,175500,5298528870,18800,18800,18800,18800,0
|
|
20241205,175400,5298528870,18800,18800,18800,18800,0
|
|
20241205,175300,5298528870,18800,18800,18800,18800,0
|
|
20241205,175200,5298528870,18800,18800,18800,18800,0
|
|
20241205,175100,5298528870,18800,18800,18800,18800,0
|
|
20241205,175000,5298528870,18800,18800,18800,18800,0
|
|
20241205,174900,5298528870,18800,18800,18800,18800,0
|
|
20241205,174800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,174700,5298528870,18800,18800,18800,18800,0
|
|
20241205,174600,5298528870,18800,18800,18800,18800,0
|
|
20241205,174500,5298528870,18800,18800,18800,18800,0
|
|
20241205,174400,5298528870,18800,18800,18800,18800,0
|
|
20241205,174300,5298528870,18800,18800,18800,18800,0
|
|
20241205,174200,5298528870,18800,18800,18800,18800,0
|
|
20241205,174100,5298528870,18800,18800,18800,18800,0
|
|
20241205,174000,5298528870,18800,18800,18800,18800,0
|
|
20241205,173900,5298528870,18800,18800,18800,18800,0
|
|
20241205,173800,5298528870,18800,18800,18800,18800,0
|
|
20241205,173700,5298528870,18800,18800,18800,18800,0
|
|
20241205,173600,5298528870,18800,18800,18800,18800,0
|
|
20241205,173500,5298528870,18800,18800,18800,18800,0
|
|
20241205,173400,5298528870,18800,18800,18800,18800,0
|
|
20241205,173300,5298528870,18800,18800,18800,18800,0
|
|
20241205,173200,5298528870,18800,18800,18800,18800,0
|
|
20241205,173100,5298528870,18800,18800,18800,18800,0
|
|
20241205,173000,5298528870,18800,18800,18800,18800,0
|
|
20241205,172900,5298528870,18800,18800,18800,18800,0
|
|
20241205,172800,5298528870,18800,18800,18800,18800,0
|
|
20241205,172700,5298528870,18800,18800,18800,18800,0
|
|
20241205,172600,5298528870,18800,18800,18800,18800,0
|
|
20241205,172500,5298528870,18800,18800,18800,18800,0
|
|
20241205,172400,5298528870,18800,18800,18800,18800,0
|
|
20241205,172300,5298528870,18800,18800,18800,18800,0
|
|
20241205,172200,5298528870,18800,18800,18800,18800,0
|
|
20241205,172100,5298528870,18800,18800,18800,18800,0
|
|
20241205,172000,5298528870,18800,18800,18800,18800,0
|
|
20241205,171900,5298528870,18800,18800,18800,18800,0
|
|
20241205,171800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,171700,5298528870,18800,18800,18800,18800,0
|
|
20241205,171600,5298528870,18800,18800,18800,18800,0
|
|
20241205,171500,5298528870,18800,18800,18800,18800,0
|
|
20241205,171400,5298528870,18800,18800,18800,18800,0
|
|
20241205,171300,5298528870,18800,18800,18800,18800,0
|
|
20241205,171200,5298528870,18800,18800,18800,18800,0
|
|
20241205,171100,5298528870,18800,18800,18800,18800,0
|
|
20241205,171000,5298528870,18800,18800,18800,18800,0
|
|
20241205,170900,5298528870,18800,18800,18800,18800,0
|
|
20241205,170800,5298528870,18800,18800,18800,18800,0
|
|
20241205,170700,5298528870,18800,18800,18800,18800,0
|
|
20241205,170600,5298528870,18800,18800,18800,18800,0
|
|
20241205,170500,5298528870,18800,18800,18800,18800,0
|
|
20241205,170400,5298528870,18800,18800,18800,18800,0
|
|
20241205,170300,5298528870,18800,18800,18800,18800,0
|
|
20241205,170200,5298528870,18800,18800,18800,18800,0
|
|
20241205,170100,5298528870,18800,18800,18800,18800,0
|
|
20241205,170000,5298528870,18800,18800,18800,18800,0
|
|
20241205,165900,5298528870,18800,18800,18800,18800,0
|
|
20241205,165800,5298528870,18800,18800,18800,18800,0
|
|
20241205,165700,5298528870,18800,18800,18800,18800,0
|
|
20241205,165600,5298528870,18800,18800,18800,18800,0
|
|
20241205,165500,5298528870,18800,18800,18800,18800,0
|
|
20241205,165400,5298528870,18800,18800,18800,18800,0
|
|
20241205,165300,5298528870,18800,18800,18800,18800,0
|
|
20241205,165200,5298528870,18800,18800,18800,18800,0
|
|
20241205,165100,5298528870,18800,18800,18800,18800,0
|
|
20241205,165000,5298528870,18800,18800,18800,18800,0
|
|
20241205,164900,5298528870,18800,18800,18800,18800,0
|
|
20241205,164800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,164700,5298528870,18800,18800,18800,18800,0
|
|
20241205,164600,5298528870,18800,18800,18800,18800,0
|
|
20241205,164500,5298528870,18800,18800,18800,18800,0
|
|
20241205,164400,5298528870,18800,18800,18800,18800,0
|
|
20241205,164300,5298528870,18800,18800,18800,18800,0
|
|
20241205,164200,5298528870,18800,18800,18800,18800,0
|
|
20241205,164100,5298528870,18800,18800,18800,18800,0
|
|
20241205,164000,5298528870,18800,18800,18800,18800,0
|
|
20241205,163900,5298528870,18800,18800,18800,18800,0
|
|
20241205,163800,5298528870,18800,18800,18800,18800,0
|
|
20241205,163700,5298528870,18800,18800,18800,18800,0
|
|
20241205,163600,5298528870,18800,18800,18800,18800,0
|
|
20241205,163500,5298528870,18800,18800,18800,18800,0
|
|
20241205,163400,5298528870,18800,18800,18800,18800,0
|
|
20241205,163300,5298528870,18800,18800,18800,18800,0
|
|
20241205,163200,5298528870,18800,18800,18800,18800,0
|
|
20241205,163100,5298528870,18800,18800,18800,18800,0
|
|
20241205,163000,5298528870,18800,18800,18800,18800,0
|
|
20241205,162900,5298528870,18800,18800,18800,18800,0
|
|
20241205,162800,5298528870,18800,18800,18800,18800,0
|
|
20241205,162700,5298528870,18800,18800,18800,18800,0
|
|
20241205,162600,5298528870,18800,18800,18800,18800,0
|
|
20241205,162500,5298528870,18800,18800,18800,18800,0
|
|
20241205,162400,5298528870,18800,18800,18800,18800,0
|
|
20241205,162300,5298528870,18800,18800,18800,18800,0
|
|
20241205,162200,5298528870,18800,18800,18800,18800,0
|
|
20241205,162100,5298528870,18800,18800,18800,18800,0
|
|
20241205,162000,5298528870,18800,18800,18800,18800,0
|
|
20241205,161900,5298528870,18800,18800,18800,18800,0
|
|
20241205,161800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,161700,5298528870,18800,18800,18800,18800,0
|
|
20241205,161600,5298528870,18800,18800,18800,18800,0
|
|
20241205,161500,5298528870,18800,18800,18800,18800,0
|
|
20241205,161400,5298528870,18800,18800,18800,18800,0
|
|
20241205,161300,5298528870,18800,18800,18800,18800,0
|
|
20241205,161200,5298528870,18800,18800,18800,18800,0
|
|
20241205,161100,5298528870,18800,18800,18800,18800,0
|
|
20241205,161000,5298528870,18800,18800,18800,18800,0
|
|
20241205,160900,5298528870,18800,18800,18800,18800,0
|
|
20241205,160800,5298528870,18800,18800,18800,18800,0
|
|
20241205,160700,5298528870,18800,18800,18800,18800,0
|
|
20241205,160600,5298528870,18800,18800,18800,18800,0
|
|
20241205,160500,5298528870,18800,18800,18800,18800,0
|
|
20241205,160400,5298528870,18800,18800,18800,18800,0
|
|
20241205,160300,5298528870,18800,18800,18800,18800,0
|
|
20241205,160200,5298528870,18800,18800,18800,18800,0
|
|
20241205,160100,5298528870,18800,18800,18800,18800,0
|
|
20241205,160000,5298528870,18800,18800,18800,18800,0
|
|
20241205,155900,5298528870,18800,18800,18800,18800,0
|
|
20241205,155800,5298528870,18800,18800,18800,18800,0
|
|
20241205,155700,5298528870,18800,18800,18800,18800,0
|
|
20241205,155600,5298528870,18800,18800,18800,18800,0
|
|
20241205,155500,5298528870,18800,18800,18800,18800,0
|
|
20241205,155400,5298528870,18800,18800,18800,18800,0
|
|
20241205,155300,5298528870,18800,18800,18800,18800,0
|
|
20241205,155200,5298528870,18800,18800,18800,18800,0
|
|
20241205,155100,5298528870,18800,18800,18800,18800,0
|
|
20241205,155000,5298528870,18800,18800,18800,18800,0
|
|
20241205,154900,5298528870,18800,18800,18800,18800,0
|
|
20241205,154800,5298528870,18800,18800,18800,18800,16501
|
|
20241205,154700,5298528870,18800,18800,18800,18800,0
|
|
20241205,154600,5298528870,18800,18800,18800,18800,0
|
|
20241205,154500,5298528870,18800,18800,18800,18800,0
|
|
20241205,154400,5298528870,18800,18800,18800,18800,0
|
|
20241205,154300,5298528870,18800,18800,18800,18800,0
|
|
20241205,154200,5298528870,18800,18800,18800,18800,0
|
|
20241205,154100,5298528870,18800,18800,18800,18800,0
|
|
20241205,154000,5298528870,18800,18800,18800,18800,0
|
|
20241205,153900,5298528870,18800,18800,18800,18800,0
|
|
20241205,153800,5298528870,18800,18800,18800,18800,0
|
|
20241205,153700,5298528870,18800,18800,18800,18800,0
|
|
20241205,153600,5298528870,18800,18800,18800,18800,0
|
|
20241205,153500,5298528870,18800,18800,18800,18800,0
|
|
20241205,153400,5298528870,18800,18800,18800,18800,0
|
|
20241205,153300,5298528870,18800,18800,18800,18800,0
|
|
20241205,153200,5298528870,18800,18800,18800,18800,0
|
|
20241205,153100,5298528870,18800,18800,18800,18800,0
|
|
20241205,153000,5298528870,18800,18800,18800,18800,16501
|
|
20241205,152900,4988310070,18690,18690,18690,18690,0
|
|
20241205,152800,4988310070,18690,18690,18690,18690,0
|
|
20241205,152700,4988310070,18690,18690,18690,18690,0
|
|
20241205,152600,4988310070,18690,18690,18690,18690,0
|
|
20241205,152500,4988310070,18690,18690,18690,18690,0
|
|
20241205,152400,4988310070,18690,18690,18690,18690,0
|
|
20241205,152300,4988310070,18690,18690,18690,18690,0
|
|
20241205,152200,4988310070,18690,18690,18690,18690,0
|
|
20241205,152100,4988310070,18690,18690,18690,18690,0
|
|
20241205,152000,4988310070,18690,18690,18690,18690,0
|
|
20241205,151900,4988310070,18690,18720,18720,18690,1141
|
|
20241205,151800,4966963000,18720,18690,18720,18690,1259
|
|
20241205,151700,4943416660,18700,18690,18700,18690,1332
|
|
20241205,151600,4918513010,18690,18690,18700,18680,1630
|
|
20241205,151500,4888043410,18690,18690,18700,18690,3025
|
|
20241205,151400,4831497360,18690,18720,18720,18690,5639
|
|
20241205,151300,4726014510,18720,18710,18740,18710,600
|
|
20241205,151200,4714782320,18710,18740,18750,18710,1152
|
|
20241205,151100,4693213730,18720,18730,18750,18720,957
|
|
20241205,151000,4675287180,18730,18740,18790,18730,1096
|
|
20241205,150900,4654742660,18740,18760,18790,18740,549
|
|
20241205,150800,4644447410,18770,18760,18790,18760,933
|
|
20241205,150700,4626940110,18740,18750,18780,18730,890
|
|
20241205,150600,4610254990,18750,18750,18800,18740,1455
|
|
20241205,150500,4582969980,18750,18750,18760,18740,797
|
|
20241205,150400,4568027190,18750,18760,18790,18750,721
|
|
20241205,150300,4554503000,18770,18780,18790,18750,984
|
|
20241205,150200,4536031410,18780,18800,18810,18780,514
|
|
20241205,150100,4526376380,18810,18790,18810,18780,568
|
|
20241205,150000,4515703820,18780,18780,18820,18780,1316
|
|
20241205,145900,4490966630,18780,18790,18810,18780,876
|
|
20241205,145800,4474513120,18780,18780,18830,18770,943
|
|
20241205,145700,4456799930,18770,18750,18820,18740,3522
|
|
20241205,145600,4390716830,18740,18740,18750,18720,1153
|
|
20241205,145500,4369114850,18740,18740,18760,18740,662
|
|
20241205,145400,4356704650,18740,18740,18760,18740,800
|
|
20241205,145300,4341705130,18750,18740,18770,18740,544
|
|
20241205,145200,4331508930,18740,18740,18780,18710,4277
|
|
20241205,145100,4251381710,18730,18720,18750,18720,786
|
|
20241205,145000,4236660610,18710,18720,18730,18710,1096
|
|
20241205,144900,4216146500,18730,18710,18740,18710,1346
|
|
20241205,144800,4190940890,18710,18740,18750,18710,1394
|
|
20241205,144700,4164846290,18740,18750,18760,18740,1108
|
|
20241205,144600,4144072400,18750,18740,18760,18720,1368
|
|
20241205,144500,4118440750,18740,18770,18770,18740,2071
|
|
20241205,144400,4079605380,18760,18780,18780,18760,1016
|
|
20241205,144300,4060536970,18770,18780,18790,18770,821
|
|
20241205,144200,4045118620,18790,18790,18790,18780,763
|
|
20241205,144100,4030785480,18790,18800,18800,18790,1010
|
|
20241205,144000,4011806160,18800,18800,18810,18800,926
|
|
20241205,143900,3994393280,18800,18810,18810,18800,847
|
|
20241205,143800,3978469080,18810,18800,18810,18800,2249
|
|
20241205,143700,3936185410,18810,18810,18820,18800,765
|
|
20241205,143600,3921798090,18810,18820,18820,18810,927
|
|
20241205,143500,3904359670,18820,18830,18840,18810,831
|
|
20241205,143400,3888719730,18820,18850,18860,18820,3642
|
|
20241205,143300,3820087520,18850,18850,18860,18850,1821
|
|
20241205,143200,3785759140,18850,18860,18870,18850,1096
|
|
20241205,143100,3765092560,18860,18870,18870,18860,915
|
|
20241205,143000,3747834110,18860,18870,18870,18860,1554
|
|
20241205,142900,3718516990,18870,18870,18880,18870,514
|
|
20241205,142800,3708817610,18870,18870,18880,18870,510
|
|
20241205,142700,3699192530,18860,18870,18880,18860,794
|
|
20241205,142600,3684211660,18880,18870,18880,18860,627
|
|
20241205,142500,3672379120,18880,18880,18880,18870,352
|
|
20241205,142400,3665735500,18880,18870,18880,18860,640
|
|
20241205,142300,3653660370,18870,18870,18890,18860,650
|
|
20241205,142200,3641392680,18870,18870,18880,18870,429
|
|
20241205,142100,3633295990,18870,18880,18880,18870,514
|
|
20241205,142000,3623595580,18870,18890,18890,18870,505
|
|
20241205,141900,3614063900,18880,18880,18890,18870,484
|
|
20241205,141800,3604926400,18870,18870,18890,18870,423
|
|
20241205,141700,3596942030,18870,18880,18890,18870,655
|
|
20241205,141600,3584574600,18880,18900,18900,18880,905
|
|
20241205,141500,3567478320,18890,18900,18900,18890,619
|
|
20241205,141400,3555784030,18890,18890,18900,18890,548
|
|
20241205,141300,3545431930,18890,18900,18900,18890,627
|
|
20241205,141200,3533586500,18890,18900,18900,18890,168
|
|
20241205,141100,3530412780,18900,18910,18910,18900,602
|
|
20241205,141000,3519033390,18900,18910,18910,18900,269
|
|
20241205,140900,3513948860,18910,18910,18910,18900,572
|
|
20241205,140800,3503136690,18930,18910,18940,18890,583
|
|
20241205,140700,3492107620,18910,18920,18920,18890,489
|
|
20241205,140600,3482863350,18900,18900,18920,18890,397
|
|
20241205,140500,3475360800,18900,18900,18920,18900,432
|
|
20241205,140400,3467193870,18910,18890,18930,18890,732
|
|
20241205,140300,3453357290,18870,18900,18900,18870,209
|
|
20241205,140200,3449410580,18910,18910,18910,18870,396
|
|
20241205,140100,3441934300,18890,18920,18920,18880,542
|
|
20241205,140000,3431699730,18880,18890,18890,18880,493
|
|
20241205,135900,3422389920,18890,18900,18930,18890,611
|
|
20241205,135800,3410839080,18900,18930,18940,18900,568
|
|
20241205,135700,3400096720,18930,18920,18940,18900,87
|
|
20241205,135600,3398449960,18910,18920,18920,18900,240
|
|
20241205,135500,3393911360,18920,18920,18920,18910,97
|
|
20241205,135400,3392076130,18930,18920,18930,18920,187
|
|
20241205,135300,3388536580,18930,18930,18930,18920,209
|
|
20241205,135200,3384581010,18930,18920,18930,18920,118
|
|
20241205,135100,3382347380,18930,18930,18930,18920,470
|
|
20241205,135000,3373453980,18930,18910,18930,18900,454
|
|
20241205,134900,3364867320,18910,18930,18930,18910,127
|
|
20241205,134800,3362463610,18930,18900,18930,18900,121
|
|
20241205,134700,3360175280,18910,18920,18920,18910,376
|
|
20241205,134600,3353064030,18910,18920,18920,18910,148
|
|
20241205,134500,3350264080,18910,18910,18910,18900,786
|
|
20241205,134400,3335401910,18900,18910,18910,18900,258
|
|
20241205,134300,3330525500,18910,18910,18910,18900,229
|
|
20241205,134200,3326195320,18910,18900,18910,18900,403
|
|
20241205,134100,3318577250,18910,18910,18910,18900,276
|
|
20241205,134000,3313358360,18910,18920,18920,18910,413
|
|
20241205,133900,3305547190,18910,18930,18930,18910,153
|
|
20241205,133800,3302651540,18930,18930,18930,18930,80
|
|
20241205,133700,3301137140,18940,18920,18940,18920,285
|
|
20241205,133600,3295743620,18930,18920,18930,18920,607
|
|
20241205,133500,3284254490,18920,18920,18920,18920,18
|
|
20241205,133400,3283913930,18930,18920,18930,18920,266
|
|
20241205,133300,3278879980,18920,18920,18920,18910,355
|
|
20241205,133200,3272166810,18920,18910,18920,18910,134
|
|
20241205,133100,3269631740,18920,18910,18920,18910,214
|
|
20241205,133000,3265583810,18900,18900,18910,18900,187
|
|
20241205,132900,3262048600,18910,18910,18920,18910,254
|
|
20241205,132800,3257244730,18920,18920,18920,18910,210
|
|
20241205,132700,3253271830,18910,18910,18920,18910,215
|
|
20241205,132600,3249204840,18910,18920,18920,18910,354
|
|
20241205,132500,3242509820,18920,18920,18920,18910,217
|
|
20241205,132400,3238405110,18910,18910,18910,18910,161
|
|
20241205,132300,3235360600,18910,18900,18920,18900,142
|
|
20241205,132200,3232675170,18910,18900,18920,18890,3918
|
|
20241205,132100,3158589430,18900,18880,18900,18880,572
|
|
20241205,132000,3147782650,18870,18860,18870,18850,480
|
|
20241205,131900,3138727780,18850,18860,18860,18850,1579
|
|
20241205,131800,3108961230,18870,18870,18870,18850,1039
|
|
20241205,131700,3089365640,18870,18870,18870,18860,1079
|
|
20241205,131600,3069007440,18870,18860,18880,18860,2205
|
|
20241205,131500,3027402410,18870,18860,18880,18860,1107
|
|
20241205,131400,3006512470,18870,18870,18880,18860,1234
|
|
20241205,131300,2983229400,18880,18900,18900,18880,1064
|
|
20241205,131200,2963140290,18890,18870,18890,18870,918
|
|
20241205,131100,2945808530,18870,18890,18890,18870,642
|
|
20241205,131000,2933688650,18900,18890,18900,18870,1100
|
|
20241205,130900,2912912330,18900,18900,18900,18890,173
|
|
20241205,130800,2909642650,18900,18900,18900,18900,418
|
|
20241205,130700,2901742450,18910,18910,18910,18900,228
|
|
20241205,130600,2897432870,18910,18910,18910,18900,143
|
|
20241205,130500,2894729390,18910,18910,18910,18900,454
|
|
20241205,130400,2886144660,18910,18890,18910,18880,2526
|
|
20241205,130300,2838397080,18900,18880,18900,18880,29
|
|
20241205,130200,2837849260,18880,18880,18880,18880,71
|
|
20241205,130100,2836508780,18870,18910,18910,18870,10028
|
|
20241205,130000,2646986330,18910,18920,18920,18910,2162
|
|
20241205,125900,2606082640,18920,18930,18930,18920,112
|
|
20241205,125800,2603963280,18920,18920,18930,18920,65
|
|
20241205,125700,2602733440,18920,18930,18930,18920,584
|
|
20241205,125600,2591683970,18930,18930,18930,18920,172
|
|
20241205,125500,2588428870,18920,18920,18930,18920,12
|
|
20241205,125400,2588201820,18930,18930,18930,18920,151
|
|
20241205,125300,2585344260,18930,18920,18930,18920,372
|
|
20241205,125200,2578305550,18930,18920,18930,18920,69
|
|
20241205,125100,2576999490,18920,18930,18930,18920,434
|
|
20241205,125000,2568788160,18930,18920,18930,18920,250
|
|
20241205,124900,2564057830,18920,18930,18930,18920,265
|
|
20241205,124800,2559044020,18930,18920,18930,18920,132
|
|
20241205,124700,2556546230,18930,18930,18930,18920,44
|
|
20241205,124600,2555713410,18930,18930,18930,18920,273
|
|
20241205,124500,2550547790,18930,18920,18930,18920,229
|
|
20241205,124400,2546214890,18920,18920,18930,18920,333
|
|
20241205,124300,2539914310,18930,18940,18940,18920,2629
|
|
20241205,124200,2490140420,18950,18940,18950,18940,424
|
|
20241205,124100,2482107180,18950,18940,18950,18940,88
|
|
20241205,124000,2480439890,18950,18940,18950,18940,11
|
|
20241205,123900,2480231540,18940,18950,18950,18930,348
|
|
20241205,123800,2473640170,18950,18960,18960,18950,176
|
|
20241205,123700,2470304950,18970,18950,18970,18950,161
|
|
20241205,123600,2467253060,18950,18950,18960,18950,54
|
|
20241205,123500,2466229540,18960,18950,18970,18950,505
|
|
20241205,123400,2456656280,18940,18950,18950,18940,84
|
|
20241205,123300,2455065280,18940,18940,18940,18940,72
|
|
20241205,123200,2453701600,18950,18940,18950,18940,216
|
|
20241205,123100,2449610140,18940,18940,18940,18940,75
|
|
20241205,123000,2448189640,18940,18960,18960,18940,55
|
|
20241205,122900,2447147500,18950,18960,18970,18950,2208
|
|
20241205,122800,2405297340,18970,18990,18990,18970,786
|
|
20241205,122700,2390377670,18990,18980,18990,18980,28
|
|
20241205,122600,2389846220,18980,18970,18980,18970,75
|
|
20241205,122500,2388422820,18970,18980,18980,18970,180
|
|
20241205,122400,2385007220,18990,18990,19000,18980,92
|
|
20241205,122300,2383260070,19000,18980,19000,18980,139
|
|
20241205,122200,2380620950,18990,18990,18990,18990,8
|
|
20241205,122100,2380469030,18980,18990,18990,18980,256
|
|
20241205,122000,2375607720,19000,19000,19000,18990,102
|
|
20241205,121900,2373670520,19000,19000,19000,19000,35
|
|
20241205,121800,2373005520,18990,18980,18990,18980,240
|
|
20241205,121700,2368450070,18990,18990,18990,18990,73
|
|
20241205,121600,2367063800,18980,19000,19030,18980,298
|
|
20241205,121500,2361403860,18990,18980,18990,18980,41
|
|
20241205,121400,2360625390,18990,18970,18990,18970,847
|
|
20241205,121300,2344548720,18980,18960,18980,18960,94
|
|
20241205,121200,2342765090,18960,18970,18970,18960,17
|
|
20241205,121100,2342442760,18970,18970,18970,18960,198
|
|
20241205,121000,2338687500,18970,18970,18980,18970,224
|
|
20241205,120900,2334437730,18980,18980,18980,18970,67
|
|
20241205,120800,2333166430,18980,18970,18990,18970,41
|
|
20241205,120700,2332388330,18980,18980,18980,18960,260
|
|
20241205,120600,2327455840,18980,18960,18980,18960,293
|
|
20241205,120500,2321898150,18970,18990,18990,18970,98
|
|
20241205,120400,2320039010,18970,18960,18980,18960,192
|
|
20241205,120300,2316396470,18970,18970,18980,18970,153
|
|
20241205,120200,2313494040,18970,18980,18980,18970,59
|
|
20241205,120100,2312374490,18970,18970,18970,18960,188
|
|
20241205,120000,2308808340,18970,18970,18970,18960,189
|
|
20241205,115900,2305224010,18970,18960,18970,18960,74
|
|
20241205,115800,2303820330,18960,18970,18980,18960,94
|
|
20241205,115700,2302037350,18970,18980,18980,18970,157
|
|
20241205,115600,2299058500,18980,18980,18980,18980,200
|
|
20241205,115500,2295262500,18990,18980,19000,18980,50
|
|
20241205,115400,2294312790,18980,18990,18990,18980,129
|
|
20241205,115300,2291863970,18990,18970,18990,18970,306
|
|
20241205,115200,2286056260,18980,18970,19000,18960,1629
|
|
20241205,115100,2255160700,18960,18960,18970,18960,169
|
|
20241205,115000,2251956150,18960,18980,18980,18960,1644
|
|
20241205,114900,2220772810,18980,19000,19000,18980,1716
|
|
20241205,114800,2188196390,18990,18990,18990,18990,50
|
|
20241205,114700,2187246890,19000,18990,19000,18990,85
|
|
20241205,114600,2185632230,19000,18990,19000,18990,188
|
|
20241205,114500,2182061810,18990,18990,19000,18990,260
|
|
20241205,114400,2177124350,18990,18990,19000,18990,67
|
|
20241205,114300,2175851690,19000,19000,19010,19000,424
|
|
20241205,114200,2167795190,19000,19000,19010,19000,306
|
|
20241205,114100,2161980600,19000,19000,19010,19000,108
|
|
20241205,114000,2159928350,19010,19010,19020,19000,251
|
|
20241205,113900,2155157000,19010,19010,19020,19010,161
|
|
20241205,113800,2152096160,19030,19010,19030,19010,73
|
|
20241205,113700,2150707390,19010,19020,19020,19010,104
|
|
20241205,113600,2148730330,19020,19010,19020,19010,240
|
|
20241205,113500,2144166050,19020,19010,19020,19010,175
|
|
20241205,113400,2140838250,19020,19010,19040,19010,117
|
|
20241205,113300,2138613710,19010,19010,19040,19010,56
|
|
20241205,113200,2137548670,19010,19010,19010,19000,369
|
|
20241205,113100,2130534820,19010,19030,19030,19010,3
|
|
20241205,113000,2130477760,19040,19000,19050,18990,1969
|
|
20241205,112900,2093061880,18990,18990,19000,18990,221
|
|
20241205,112800,2088865080,18990,18980,19000,18980,262
|
|
20241205,112700,2083892150,18980,18970,19000,18970,532
|
|
20241205,112600,2073794630,18970,18970,18980,18970,513
|
|
20241205,112500,2064062990,18960,18970,18980,18960,551
|
|
20241205,112400,2053610330,18970,18970,18980,18970,484
|
|
20241205,112300,2044428550,18970,18970,18980,18970,120
|
|
20241205,112200,2042151920,18970,18970,18970,18970,10
|
|
20241205,112100,2041962220,18970,18980,18980,18970,79
|
|
20241205,112000,2040463290,18980,18980,19000,18980,129
|
|
20241205,111900,2038014790,18980,18970,18980,18970,170
|
|
20241205,111800,2034788620,18980,18970,18980,18970,1095
|
|
20241205,111700,2014016380,18980,18980,18980,18970,226
|
|
20241205,111600,2009727200,18970,18970,18980,18970,306
|
|
20241205,111500,2003921730,18970,19000,19000,18970,2030
|
|
20241205,111400,1965378480,19010,19010,19010,19000,228
|
|
20241205,111300,1961044510,19020,19020,19020,19010,463
|
|
20241205,111200,1952242560,19000,18990,19000,18990,228
|
|
20241205,111100,1947910730,19000,18990,19000,18990,1068
|
|
20241205,111000,1927621000,18980,18980,18980,18970,306
|
|
20241205,110900,1921813130,18980,18960,18990,18960,418
|
|
20241205,110800,1913883650,18960,18950,18960,18950,37
|
|
20241205,110700,1913182240,18950,18950,18960,18950,154
|
|
20241205,110600,1910263560,18950,18960,18960,18950,479
|
|
20241205,110500,1901184950,18960,18950,18960,18950,1726
|
|
20241205,110400,1868460230,18950,18950,18960,18950,284
|
|
20241205,110300,1863077650,18950,18950,18950,18950,384
|
|
20241205,110200,1855800850,18950,18960,18970,18950,286
|
|
20241205,110100,1850378030,18970,18980,18980,18970,179
|
|
20241205,110000,1846981830,18960,18950,18990,18950,34
|
|
20241205,105900,1846337100,18960,18950,18980,18950,557
|
|
20241205,105800,1835768060,18950,18930,18970,18930,246
|
|
20241205,105700,1831108590,18940,18940,18940,18930,38
|
|
20241205,105600,1830389060,18950,18940,18960,18930,1034
|
|
20241205,105500,1810806830,18940,18950,18960,18940,370
|
|
20241205,105400,1803795990,18950,18960,18960,18950,36
|
|
20241205,105300,1803113630,18960,18960,18960,18950,352
|
|
20241205,105200,1796440070,18970,18970,18970,18960,90
|
|
20241205,105100,1794732920,18960,18970,18970,18960,215
|
|
20241205,105000,1790654450,18970,18980,18990,18960,791
|
|
20241205,104900,1775644140,18980,18980,18990,18980,118
|
|
20241205,104800,1773404440,18990,19000,19000,18980,950
|
|
20241205,104700,1755360030,19000,19010,19010,19000,176
|
|
20241205,104600,1752015620,19010,19000,19010,19000,16
|
|
20241205,104500,1751711580,19000,19010,19010,19000,46
|
|
20241205,104400,1750837550,19010,19010,19010,19010,242
|
|
20241205,104300,1746237130,19010,19050,19060,19010,3851
|
|
20241205,104200,1672906500,19050,19060,19060,19050,101
|
|
20241205,104100,1670981630,19060,19070,19070,19050,140
|
|
20241205,104000,1668313640,19080,19050,19080,19050,80
|
|
20241205,103900,1666787360,19050,19050,19090,19050,91
|
|
20241205,103800,1665051980,19060,19050,19060,19050,424
|
|
20241205,103700,1656971750,19050,19060,19070,19050,177
|
|
20241205,103600,1653598100,19050,19060,19080,19050,24
|
|
20241205,103500,1653140750,19080,19050,19080,19050,173
|
|
20241205,103400,1649842040,19080,19050,19080,19040,311
|
|
20241205,103300,1643916570,19040,19090,19090,19040,57
|
|
20241205,103200,1642829290,19040,19030,19080,19030,2407
|
|
20241205,103100,1596983570,19030,19030,19030,19030,34
|
|
20241205,103000,1596336550,19010,19030,19030,18990,1619
|
|
20241205,102900,1565563890,19030,19030,19030,19030,39
|
|
20241205,102800,1564821720,19030,19040,19050,19030,242
|
|
20241205,102700,1560215200,19020,19020,19060,19020,356
|
|
20241205,102600,1553441360,19020,19010,19020,19010,298
|
|
20241205,102500,1547773870,19010,19010,19010,19010,505
|
|
20241205,102400,1538173820,19010,19010,19010,19000,148
|
|
20241205,102300,1535361280,19010,19000,19010,18990,271
|
|
20241205,102200,1530212220,19010,18970,19010,18970,1469
|
|
20241205,102100,1502328400,18970,18970,18980,18970,129
|
|
20241205,102000,1499880870,18980,18980,18980,18970,45
|
|
20241205,101900,1499026780,18980,18980,18980,18980,175
|
|
20241205,101800,1495705280,18980,18960,18980,18960,90
|
|
20241205,101700,1493997450,18990,18950,19000,18950,2293
|
|
20241205,101600,1450524600,18950,18960,18960,18940,427
|
|
20241205,101500,1442433000,18960,18970,18970,18960,262
|
|
20241205,101400,1437462870,18970,18980,18980,18970,68
|
|
20241205,101300,1436172240,18980,19000,19000,18980,329
|
|
20241205,101200,1429924420,19000,19000,19010,18990,168
|
|
20241205,101100,1426733920,19010,18990,19010,18980,222
|
|
20241205,101000,1422516970,18980,18990,18990,18980,277
|
|
20241205,100900,1417257610,18980,18960,18980,18960,438
|
|
20241205,100800,1408948800,18960,18980,18990,18960,306
|
|
20241205,100700,1403142980,18990,18930,18990,18930,138
|
|
20241205,100600,1400528730,18930,18930,18980,18920,4330
|
|
20241205,100500,1318560500,18930,18920,18930,18910,1770
|
|
20241205,100400,1285075370,18920,18920,18920,18910,359
|
|
20241205,100300,1278283800,18920,18920,18930,18900,769
|
|
20241205,100200,1263736790,18920,18980,18980,18900,6462
|
|
20241205,100100,1141540510,18990,19030,19030,18990,5773
|
|
20241205,100000,1031833230,19020,19020,19020,19010,650
|
|
20241205,095900,1019473940,19020,19010,19020,19010,107
|
|
20241205,095800,1017439500,19020,19020,19020,19020,700
|
|
20241205,095700,1004125500,19020,19020,19030,19020,370
|
|
20241205,095600,997087560,19020,19020,19020,19020,71
|
|
20241205,095500,995737140,19030,19040,19040,19020,1909
|
|
20241205,095400,959407830,19050,19050,19050,19050,432
|
|
20241205,095300,951178230,19060,19060,19060,19050,251
|
|
20241205,095200,946395870,19060,19050,19060,19050,897
|
|
20241205,095100,929308010,19060,19080,19080,19050,2228
|
|
20241205,095000,886818910,19090,19090,19100,19090,250
|
|
20241205,094900,882046310,19090,19090,19090,19080,140
|
|
20241205,094800,879374650,19090,19090,19090,19080,28
|
|
20241205,094700,878840320,19090,19100,19100,19080,191
|
|
20241205,094600,875194860,19100,19080,19100,19080,391
|
|
20241205,094500,867733670,19090,19090,19100,19090,259
|
|
20241205,094400,862788870,19090,19090,19090,19090,265
|
|
20241205,094300,857730020,19080,19120,19120,19080,652
|
|
20241205,094200,845273300,19110,19130,19130,19110,265
|
|
20241205,094100,840206630,19130,19120,19130,19110,204
|
|
20241205,094000,836306120,19120,19120,19120,19110,94
|
|
20241205,093900,834508850,19120,19120,19120,19110,187
|
|
20241205,093800,830935170,19120,19140,19140,19110,1353
|
|
20241205,093700,805063680,19130,19170,19170,19130,2933
|
|
20241205,093600,748878070,19170,19170,19170,19170,49
|
|
20241205,093500,747938740,19170,19200,19200,19170,310
|
|
20241205,093400,741993420,19200,19170,19200,19160,103
|
|
20241205,093300,740016650,19200,19150,19200,19150,1570
|
|
20241205,093200,709931450,19180,19170,19180,19170,310
|
|
20241205,093100,703988520,19170,19170,19170,19140,287
|
|
20241205,093000,698489070,19170,19170,19170,19130,134
|
|
20241205,092900,695925330,19130,19130,19150,19130,825
|
|
20241205,092800,680136750,19140,19050,19140,19050,2489
|
|
20241205,092700,632637570,19070,19090,19100,19070,1613
|
|
20241205,092600,601861840,19090,19070,19090,19070,1007
|
|
20241205,092500,582646230,19070,19050,19070,19050,246
|
|
20241205,092400,577959180,19050,19060,19070,19050,110
|
|
20241205,092300,575863580,19050,19070,19070,19010,1352
|
|
20241205,092200,550130840,19060,19060,19060,19060,1021
|
|
20241205,092100,530670580,19070,19070,19070,19060,306
|
|
20241205,092000,524837610,19070,19070,19080,19060,3311
|
|
20241205,091900,461724090,19080,19080,19090,19070,1099
|
|
20241205,091800,440762110,19080,19130,19130,19080,3841
|
|
20241205,091700,367332030,19140,19140,19160,19140,45
|
|
20241205,091600,366470570,19140,19150,19150,19140,303
|
|
20241205,091500,360670590,19150,19160,19160,19130,2809
|
|
20241205,091400,306900270,19160,19170,19180,19160,297
|
|
20241205,091300,301206930,19170,19180,19210,19170,282
|
|
20241205,091200,295794610,19230,19180,19230,19180,499
|
|
20241205,091100,286219160,19190,19220,19240,19190,765
|
|
20241205,091000,271528380,19210,19250,19250,19200,546
|
|
20241205,090900,261034730,19250,19170,19250,19170,535
|
|
20241205,090800,250751820,19200,19170,19260,19170,2728
|
|
20241205,090700,198352440,19170,19120,19210,19120,2147
|
|
20241205,090600,157183450,19090,19080,19090,19070,382
|
|
20241205,090500,149894100,19080,19090,19090,19070,1351
|
|
20241205,090400,124117980,19090,19090,19120,19080,1654
|
|
20241205,090300,92545760,19120,19070,19120,19060,2021
|
|
20241205,090200,54002830,19060,19150,19150,19050,572
|
|
20241205,090100,43087000,19140,19110,19140,19110,299
|
|
20241205,090000,37372110,19100,19080,19240,19080,1955
|