591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,184700,10910032050,18680,18680,18680,18680,0
|
|
20241206,184600,10910032050,18680,18680,18680,18680,0
|
|
20241206,184500,10910032050,18680,18680,18680,18680,0
|
|
20241206,184400,10910032050,18680,18680,18680,18680,0
|
|
20241206,184300,10910032050,18680,18680,18680,18680,0
|
|
20241206,184200,10910032050,18680,18680,18680,18680,0
|
|
20241206,184100,10910032050,18680,18680,18680,18680,0
|
|
20241206,184000,10910032050,18680,18680,18680,18680,0
|
|
20241206,183900,10910032050,18680,18680,18680,18680,0
|
|
20241206,183800,10910032050,18680,18680,18680,18680,0
|
|
20241206,183700,10910032050,18680,18680,18680,18680,0
|
|
20241206,183600,10910032050,18680,18680,18680,18680,0
|
|
20241206,183500,10910032050,18680,18680,18680,18680,0
|
|
20241206,183400,10910032050,18680,18680,18680,18680,0
|
|
20241206,183300,10910032050,18680,18680,18680,18680,0
|
|
20241206,183200,10910032050,18680,18680,18680,18680,0
|
|
20241206,183100,10910032050,18680,18680,18680,18680,0
|
|
20241206,183000,10910032050,18680,18680,18680,18680,0
|
|
20241206,182900,10910032050,18680,18680,18680,18680,0
|
|
20241206,182800,10910032050,18680,18680,18680,18680,0
|
|
20241206,182700,10910032050,18680,18680,18680,18680,0
|
|
20241206,182600,10910032050,18680,18680,18680,18680,0
|
|
20241206,182500,10910032050,18680,18680,18680,18680,0
|
|
20241206,182400,10910032050,18680,18680,18680,18680,0
|
|
20241206,182300,10910032050,18680,18680,18680,18680,0
|
|
20241206,182200,10910032050,18680,18680,18680,18680,0
|
|
20241206,182100,10910032050,18680,18680,18680,18680,0
|
|
20241206,182000,10910032050,18680,18680,18680,18680,0
|
|
20241206,181900,10910032050,18680,18680,18680,18680,0
|
|
20241206,181800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,181700,10910032050,18680,18680,18680,18680,0
|
|
20241206,181600,10910032050,18680,18680,18680,18680,0
|
|
20241206,181500,10910032050,18680,18680,18680,18680,0
|
|
20241206,181400,10910032050,18680,18680,18680,18680,0
|
|
20241206,181300,10910032050,18680,18680,18680,18680,0
|
|
20241206,181200,10910032050,18680,18680,18680,18680,0
|
|
20241206,181100,10910032050,18680,18680,18680,18680,0
|
|
20241206,181000,10910032050,18680,18680,18680,18680,0
|
|
20241206,180900,10910032050,18680,18680,18680,18680,0
|
|
20241206,180800,10910032050,18680,18680,18680,18680,0
|
|
20241206,180700,10910032050,18680,18680,18680,18680,0
|
|
20241206,180600,10910032050,18680,18680,18680,18680,0
|
|
20241206,180500,10910032050,18680,18680,18680,18680,0
|
|
20241206,180400,10910032050,18680,18680,18680,18680,0
|
|
20241206,180300,10910032050,18680,18680,18680,18680,0
|
|
20241206,180200,10910032050,18680,18680,18680,18680,0
|
|
20241206,180100,10910032050,18680,18680,18680,18680,0
|
|
20241206,180000,10910032050,18680,18680,18680,18680,0
|
|
20241206,175900,10910032050,18680,18680,18680,18680,0
|
|
20241206,175800,10910032050,18680,18680,18680,18680,0
|
|
20241206,175700,10910032050,18680,18680,18680,18680,0
|
|
20241206,175600,10910032050,18680,18680,18680,18680,0
|
|
20241206,175500,10910032050,18680,18680,18680,18680,0
|
|
20241206,175400,10910032050,18680,18680,18680,18680,0
|
|
20241206,175300,10910032050,18680,18680,18680,18680,0
|
|
20241206,175200,10910032050,18680,18680,18680,18680,0
|
|
20241206,175100,10910032050,18680,18680,18680,18680,0
|
|
20241206,175000,10910032050,18680,18680,18680,18680,0
|
|
20241206,174900,10910032050,18680,18680,18680,18680,0
|
|
20241206,174800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,174700,10910032050,18680,18680,18680,18680,0
|
|
20241206,174600,10910032050,18680,18680,18680,18680,0
|
|
20241206,174500,10910032050,18680,18680,18680,18680,0
|
|
20241206,174400,10910032050,18680,18680,18680,18680,0
|
|
20241206,174300,10910032050,18680,18680,18680,18680,0
|
|
20241206,174200,10910032050,18680,18680,18680,18680,0
|
|
20241206,174100,10910032050,18680,18680,18680,18680,0
|
|
20241206,174000,10910032050,18680,18680,18680,18680,0
|
|
20241206,173900,10910032050,18680,18680,18680,18680,0
|
|
20241206,173800,10910032050,18680,18680,18680,18680,0
|
|
20241206,173700,10910032050,18680,18680,18680,18680,0
|
|
20241206,173600,10910032050,18680,18680,18680,18680,0
|
|
20241206,173500,10910032050,18680,18680,18680,18680,0
|
|
20241206,173400,10910032050,18680,18680,18680,18680,0
|
|
20241206,173300,10910032050,18680,18680,18680,18680,0
|
|
20241206,173200,10910032050,18680,18680,18680,18680,0
|
|
20241206,173100,10910032050,18680,18680,18680,18680,0
|
|
20241206,173000,10910032050,18680,18680,18680,18680,0
|
|
20241206,172900,10910032050,18680,18680,18680,18680,0
|
|
20241206,172800,10910032050,18680,18680,18680,18680,0
|
|
20241206,172700,10910032050,18680,18680,18680,18680,0
|
|
20241206,172600,10910032050,18680,18680,18680,18680,0
|
|
20241206,172500,10910032050,18680,18680,18680,18680,0
|
|
20241206,172400,10910032050,18680,18680,18680,18680,0
|
|
20241206,172300,10910032050,18680,18680,18680,18680,0
|
|
20241206,172200,10910032050,18680,18680,18680,18680,0
|
|
20241206,172100,10910032050,18680,18680,18680,18680,0
|
|
20241206,172000,10910032050,18680,18680,18680,18680,0
|
|
20241206,171900,10910032050,18680,18680,18680,18680,0
|
|
20241206,171800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,171700,10910032050,18680,18680,18680,18680,0
|
|
20241206,171600,10910032050,18680,18680,18680,18680,0
|
|
20241206,171500,10910032050,18680,18680,18680,18680,0
|
|
20241206,171400,10910032050,18680,18680,18680,18680,0
|
|
20241206,171300,10910032050,18680,18680,18680,18680,0
|
|
20241206,171200,10910032050,18680,18680,18680,18680,0
|
|
20241206,171100,10910032050,18680,18680,18680,18680,0
|
|
20241206,171000,10910032050,18680,18680,18680,18680,0
|
|
20241206,170900,10910032050,18680,18680,18680,18680,0
|
|
20241206,170800,10910032050,18680,18680,18680,18680,0
|
|
20241206,170700,10910032050,18680,18680,18680,18680,0
|
|
20241206,170600,10910032050,18680,18680,18680,18680,0
|
|
20241206,170500,10910032050,18680,18680,18680,18680,0
|
|
20241206,170400,10910032050,18680,18680,18680,18680,0
|
|
20241206,170300,10910032050,18680,18680,18680,18680,0
|
|
20241206,170200,10910032050,18680,18680,18680,18680,0
|
|
20241206,170100,10910032050,18680,18680,18680,18680,0
|
|
20241206,170000,10910032050,18680,18680,18680,18680,0
|
|
20241206,165900,10910032050,18680,18680,18680,18680,0
|
|
20241206,165800,10910032050,18680,18680,18680,18680,0
|
|
20241206,165700,10910032050,18680,18680,18680,18680,0
|
|
20241206,165600,10910032050,18680,18680,18680,18680,0
|
|
20241206,165500,10910032050,18680,18680,18680,18680,0
|
|
20241206,165400,10910032050,18680,18680,18680,18680,0
|
|
20241206,165300,10910032050,18680,18680,18680,18680,0
|
|
20241206,165200,10910032050,18680,18680,18680,18680,0
|
|
20241206,165100,10910032050,18680,18680,18680,18680,0
|
|
20241206,165000,10910032050,18680,18680,18680,18680,0
|
|
20241206,164900,10910032050,18680,18680,18680,18680,0
|
|
20241206,164800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,164700,10910032050,18680,18680,18680,18680,0
|
|
20241206,164600,10910032050,18680,18680,18680,18680,0
|
|
20241206,164500,10910032050,18680,18680,18680,18680,0
|
|
20241206,164400,10910032050,18680,18680,18680,18680,0
|
|
20241206,164300,10910032050,18680,18680,18680,18680,0
|
|
20241206,164200,10910032050,18680,18680,18680,18680,0
|
|
20241206,164100,10910032050,18680,18680,18680,18680,0
|
|
20241206,164000,10910032050,18680,18680,18680,18680,0
|
|
20241206,163900,10910032050,18680,18680,18680,18680,0
|
|
20241206,163800,10910032050,18680,18680,18680,18680,0
|
|
20241206,163700,10910032050,18680,18680,18680,18680,0
|
|
20241206,163600,10910032050,18680,18680,18680,18680,0
|
|
20241206,163500,10910032050,18680,18680,18680,18680,0
|
|
20241206,163400,10910032050,18680,18680,18680,18680,0
|
|
20241206,163300,10910032050,18680,18680,18680,18680,0
|
|
20241206,163200,10910032050,18680,18680,18680,18680,0
|
|
20241206,163100,10910032050,18680,18680,18680,18680,0
|
|
20241206,163000,10910032050,18680,18680,18680,18680,0
|
|
20241206,162900,10910032050,18680,18680,18680,18680,0
|
|
20241206,162800,10910032050,18680,18680,18680,18680,0
|
|
20241206,162700,10910032050,18680,18680,18680,18680,0
|
|
20241206,162600,10910032050,18680,18680,18680,18680,0
|
|
20241206,162500,10910032050,18680,18680,18680,18680,0
|
|
20241206,162400,10910032050,18680,18680,18680,18680,0
|
|
20241206,162300,10910032050,18680,18680,18680,18680,0
|
|
20241206,162200,10910032050,18680,18680,18680,18680,0
|
|
20241206,162100,10910032050,18680,18680,18680,18680,0
|
|
20241206,162000,10910032050,18680,18680,18680,18680,0
|
|
20241206,161900,10910032050,18680,18680,18680,18680,0
|
|
20241206,161800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,161700,10910032050,18680,18680,18680,18680,0
|
|
20241206,161600,10910032050,18680,18680,18680,18680,0
|
|
20241206,161500,10910032050,18680,18680,18680,18680,0
|
|
20241206,161400,10910032050,18680,18680,18680,18680,0
|
|
20241206,161300,10910032050,18680,18680,18680,18680,0
|
|
20241206,161200,10910032050,18680,18680,18680,18680,0
|
|
20241206,161100,10910032050,18680,18680,18680,18680,0
|
|
20241206,161000,10910032050,18680,18680,18680,18680,0
|
|
20241206,160900,10910032050,18680,18680,18680,18680,0
|
|
20241206,160800,10910032050,18680,18680,18680,18680,0
|
|
20241206,160700,10910032050,18680,18680,18680,18680,0
|
|
20241206,160600,10910032050,18680,18680,18680,18680,0
|
|
20241206,160500,10910032050,18680,18680,18680,18680,0
|
|
20241206,160400,10910032050,18680,18680,18680,18680,0
|
|
20241206,160300,10910032050,18680,18680,18680,18680,0
|
|
20241206,160200,10910032050,18680,18680,18680,18680,0
|
|
20241206,160100,10910032050,18680,18680,18680,18680,0
|
|
20241206,160000,10910032050,18680,18680,18680,18680,0
|
|
20241206,155900,10910032050,18680,18680,18680,18680,0
|
|
20241206,155800,10910032050,18680,18680,18680,18680,0
|
|
20241206,155700,10910032050,18680,18680,18680,18680,0
|
|
20241206,155600,10910032050,18680,18680,18680,18680,0
|
|
20241206,155500,10910032050,18680,18680,18680,18680,0
|
|
20241206,155400,10910032050,18680,18680,18680,18680,0
|
|
20241206,155300,10910032050,18680,18680,18680,18680,0
|
|
20241206,155200,10910032050,18680,18680,18680,18680,0
|
|
20241206,155100,10910032050,18680,18680,18680,18680,0
|
|
20241206,155000,10910032050,18680,18680,18680,18680,0
|
|
20241206,154900,10910032050,18680,18680,18680,18680,0
|
|
20241206,154800,10910032050,18680,18680,18680,18680,37810
|
|
20241206,154700,10910032050,18680,18680,18680,18680,0
|
|
20241206,154600,10910032050,18680,18680,18680,18680,0
|
|
20241206,154500,10910032050,18680,18680,18680,18680,0
|
|
20241206,154400,10910032050,18680,18680,18680,18680,0
|
|
20241206,154300,10910032050,18680,18680,18680,18680,0
|
|
20241206,154200,10910032050,18680,18680,18680,18680,0
|
|
20241206,154100,10910032050,18680,18680,18680,18680,0
|
|
20241206,154000,10910032050,18680,18680,18680,18680,0
|
|
20241206,153900,10910032050,18680,18680,18680,18680,0
|
|
20241206,153800,10910032050,18680,18680,18680,18680,0
|
|
20241206,153700,10910032050,18680,18680,18680,18680,0
|
|
20241206,153600,10910032050,18680,18680,18680,18680,0
|
|
20241206,153500,10910032050,18680,18680,18680,18680,0
|
|
20241206,153400,10910032050,18680,18680,18680,18680,0
|
|
20241206,153300,10910032050,18680,18680,18680,18680,0
|
|
20241206,153200,10910032050,18680,18680,18680,18680,0
|
|
20241206,153100,10910032050,18680,18680,18680,18680,0
|
|
20241206,153000,10910032050,18680,18680,18680,18680,37810
|
|
20241206,152900,10203741250,18500,18500,18500,18500,0
|
|
20241206,152800,10203741250,18500,18500,18500,18500,0
|
|
20241206,152700,10203741250,18500,18500,18500,18500,0
|
|
20241206,152600,10203741250,18500,18500,18500,18500,0
|
|
20241206,152500,10203741250,18500,18500,18500,18500,0
|
|
20241206,152400,10203741250,18500,18500,18500,18500,0
|
|
20241206,152300,10203741250,18500,18500,18500,18500,0
|
|
20241206,152200,10203741250,18500,18500,18500,18500,0
|
|
20241206,152100,10203741250,18500,18500,18500,18500,0
|
|
20241206,152000,10203741250,18500,18500,18500,18500,0
|
|
20241206,151900,10203741250,18500,18500,18520,18500,549
|
|
20241206,151800,10193577900,18510,18520,18520,18500,397
|
|
20241206,151700,10186230510,18520,18500,18520,18500,1074
|
|
20241206,151600,10166354110,18510,18510,18520,18510,291
|
|
20241206,151500,10160967250,18510,18500,18520,18500,374
|
|
20241206,151400,10154045310,18510,18500,18510,18500,556
|
|
20241206,151300,10143756810,18510,18490,18510,18490,253
|
|
20241206,151200,10139075950,18490,18490,18500,18480,285
|
|
20241206,151100,10133805830,18500,18490,18500,18480,312
|
|
20241206,151000,10128038070,18500,18540,18540,18480,1672
|
|
20241206,150900,10097108100,18520,18520,18540,18500,211
|
|
20241206,150800,10093201370,18520,18530,18540,18510,662
|
|
20241206,150700,10080941930,18530,18560,18560,18520,249
|
|
20241206,150600,10076325830,18560,18510,18570,18510,76
|
|
20241206,150500,10074915330,18570,18550,18570,18520,2588
|
|
20241206,150400,10026905020,18570,18530,18570,18510,1236
|
|
20241206,150300,10003998220,18520,18550,18560,18510,411
|
|
20241206,150200,9996378730,18550,18550,18580,18520,1845
|
|
20241206,150100,9962144360,18550,18550,18550,18530,268
|
|
20241206,150000,9957174860,18540,18560,18570,18540,1434
|
|
20241206,145900,9930559420,18580,18530,18580,18530,1243
|
|
20241206,145800,9907499690,18520,18510,18520,18500,1425
|
|
20241206,145700,9881112080,18510,18470,18510,18460,2036
|
|
20241206,145600,9843460130,18470,18460,18490,18460,2569
|
|
20241206,145500,9795984980,18460,18460,18460,18450,200
|
|
20241206,145400,9792293990,18460,18450,18500,18440,501
|
|
20241206,145300,9783037280,18500,18460,18500,18440,2527
|
|
20241206,145200,9736414040,18460,18450,18460,18440,1105
|
|
20241206,145100,9716035490,18450,18440,18450,18440,93
|
|
20241206,145000,9714319690,18450,18450,18460,18450,112
|
|
20241206,144900,9712253280,18460,18460,18480,18450,403
|
|
20241206,144800,9704810950,18460,18450,18470,18440,432
|
|
20241206,144700,9696839810,18450,18440,18460,18430,498
|
|
20241206,144600,9687655150,18440,18450,18460,18440,351
|
|
20241206,144500,9681180510,18450,18450,18460,18440,586
|
|
20241206,144400,9670372070,18450,18470,18470,18450,282
|
|
20241206,144300,9665165780,18500,18460,18530,18450,1622
|
|
20241206,144200,9635217990,18460,18460,18470,18450,128
|
|
20241206,144100,9632854120,18470,18450,18470,18440,496
|
|
20241206,144000,9623701770,18440,18440,18440,18430,455
|
|
20241206,143900,9615311600,18440,18440,18450,18430,137
|
|
20241206,143800,9612785320,18450,18470,18470,18450,409
|
|
20241206,143700,9605237290,18460,18500,18500,18450,817
|
|
20241206,143600,9590154120,18500,18490,18500,18480,307
|
|
20241206,143500,9584479310,18490,18500,18500,18480,1198
|
|
20241206,143400,9562333820,18500,18480,18500,18480,413
|
|
20241206,143300,9554699220,18470,18460,18480,18460,643
|
|
20241206,143200,9542820260,18470,18470,18470,18460,213
|
|
20241206,143100,9538887420,18470,18480,18480,18460,255
|
|
20241206,143000,9534176740,18450,18480,18480,18450,1145
|
|
20241206,142900,9513046840,18490,18490,18490,18480,339
|
|
20241206,142800,9506781330,18490,18490,18490,18480,115
|
|
20241206,142700,9504655130,18490,18480,18500,18480,62
|
|
20241206,142600,9503508790,18500,18510,18520,18490,296
|
|
20241206,142500,9498031260,18480,18520,18520,18480,1070
|
|
20241206,142400,9478250660,18500,18520,18530,18500,1716
|
|
20241206,142300,9446485480,18530,18520,18530,18520,481
|
|
20241206,142200,9437575390,18520,18480,18550,18480,7478
|
|
20241206,142100,9299264490,18480,18480,18480,18460,1571
|
|
20241206,142000,9270246640,18480,18470,18480,18470,438
|
|
20241206,141900,9262156370,18470,18460,18470,18460,613
|
|
20241206,141800,9250839470,18460,18450,18470,18450,1347
|
|
20241206,141700,9225983790,18450,18440,18450,18440,189
|
|
20241206,141600,9222498130,18440,18450,18450,18440,160
|
|
20241206,141500,9219546360,18440,18460,18470,18440,1793
|
|
20241206,141400,9186467220,18460,18470,18470,18460,797
|
|
20241206,141300,9171753750,18460,18470,18470,18450,1652
|
|
20241206,141200,9141268770,18480,18420,18480,18420,2471
|
|
20241206,141100,9095696030,18420,18430,18430,18420,206
|
|
20241206,141000,9091900570,18430,18420,18430,18420,155
|
|
20241206,140900,9089044920,18430,18420,18430,18420,106
|
|
20241206,140800,9087091940,18430,18430,18430,18430,677
|
|
20241206,140700,9074614830,18440,18440,18440,18440,125
|
|
20241206,140600,9072309830,18430,18420,18430,18410,1031
|
|
20241206,140500,9053318140,18430,18440,18450,18430,256
|
|
20241206,140400,9048599800,18440,18450,18450,18440,231
|
|
20241206,140300,9044339670,18450,18440,18450,18430,58
|
|
20241206,140200,9043269850,18440,18450,18450,18440,592
|
|
20241206,140100,9032352810,18450,18450,18450,18440,66
|
|
20241206,140000,9031135140,18450,18450,18460,18440,736
|
|
20241206,135900,9017556800,18450,18440,18450,18440,308
|
|
20241206,135800,9011875200,18450,18460,18460,18450,281
|
|
20241206,135700,9006689190,18460,18460,18470,18450,1847
|
|
20241206,135600,8972604360,18470,18470,18470,18470,106
|
|
20241206,135500,8970646540,18460,18480,18480,18460,1668
|
|
20241206,135400,8939838120,18480,18480,18480,18470,137
|
|
20241206,135300,8937306430,18470,18490,18490,18470,259
|
|
20241206,135200,8932520120,18490,18480,18490,18480,137
|
|
20241206,135100,8929987580,18480,18490,18500,18470,1333
|
|
20241206,135000,8905350600,18490,18480,18500,18480,242
|
|
20241206,134900,8900875710,18490,18490,18490,18480,268
|
|
20241206,134800,8895921990,18490,18490,18490,18480,167
|
|
20241206,134700,8892834220,18500,18470,18500,18470,2573
|
|
20241206,134600,8845274100,18480,18480,18480,18470,200
|
|
20241206,134500,8841579150,18480,18470,18480,18470,65
|
|
20241206,134400,8840378540,18470,18480,18480,18470,138
|
|
20241206,134300,8837829670,18470,18480,18480,18470,176
|
|
20241206,134200,8834578040,18480,18480,18490,18470,245
|
|
20241206,134100,8830051160,18470,18480,18480,18470,19
|
|
20241206,134000,8829700160,18480,18490,18490,18480,169
|
|
20241206,133900,8826576930,18490,18480,18490,18480,622
|
|
20241206,133800,8815081960,18480,18480,18490,18470,336
|
|
20241206,133700,8808872780,18470,18450,18470,18450,648
|
|
20241206,133600,8796909970,18460,18430,18460,18430,1600
|
|
20241206,133500,8767401770,18430,18420,18430,18420,317
|
|
20241206,133400,8761561340,18420,18420,18430,18420,287
|
|
20241206,133300,8756273620,18420,18430,18430,18420,411
|
|
20241206,133200,8748702180,18430,18410,18430,18410,363
|
|
20241206,133100,8742016520,18410,18400,18410,18390,313
|
|
20241206,133000,8736258460,18400,18380,18400,18380,785
|
|
20241206,132900,8721822710,18380,18370,18390,18370,195
|
|
20241206,132800,8718238660,18360,18390,18390,18360,1282
|
|
20241206,132700,8694665750,18390,18400,18410,18390,312
|
|
20241206,132600,8688926270,18400,18410,18410,18400,320
|
|
20241206,132500,8683037450,18410,18390,18410,18390,126
|
|
20241206,132400,8680718540,18400,18400,18420,18390,874
|
|
20241206,132300,8664630900,18400,18410,18410,18390,205
|
|
20241206,132200,8660857450,18410,18420,18430,18410,436
|
|
20241206,132100,8652826480,18420,18400,18430,18390,826
|
|
20241206,132000,8637616230,18390,18390,18400,18380,1752
|
|
20241206,131900,8605383540,18390,18390,18390,18380,198
|
|
20241206,131800,8601742830,18380,18350,18380,18350,378
|
|
20241206,131700,8594797280,18360,18350,18360,18350,547
|
|
20241206,131600,8584759790,18350,18370,18370,18340,550
|
|
20241206,131500,8574664970,18380,18370,18390,18370,1202
|
|
20241206,131400,8552574950,18390,18380,18390,18330,427
|
|
20241206,131300,8544727120,18390,18300,18390,18290,20370
|
|
20241206,131200,8171761850,18290,18280,18300,18270,354
|
|
20241206,131100,8165287280,18280,18290,18290,18270,324
|
|
20241206,131000,8159364180,18290,18270,18290,18270,220
|
|
20241206,130900,8155341740,18280,18290,18300,18270,597
|
|
20241206,130800,8144421950,18300,18270,18300,18240,687
|
|
20241206,130700,8131870540,18260,18240,18270,18240,431
|
|
20241206,130600,8124005910,18250,18240,18270,18210,447
|
|
20241206,130500,8115849310,18230,18250,18270,18190,654
|
|
20241206,130400,8103928810,18200,18180,18300,18150,3489
|
|
20241206,130300,8040226730,18180,18190,18200,18180,327
|
|
20241206,130200,8034279040,18200,18180,18200,18180,352
|
|
20241206,130100,8027876420,18190,18140,18200,18140,245
|
|
20241206,130000,8023423510,18130,18180,18190,18130,1395
|
|
20241206,125900,7998102940,18190,18170,18190,18160,310
|
|
20241206,125800,7992468190,18180,18170,18180,18160,1471
|
|
20241206,125700,7965752680,18170,18180,18190,18170,645
|
|
20241206,125600,7954026600,18190,18190,18190,18180,322
|
|
20241206,125500,7948171190,18190,18170,18200,18160,821
|
|
20241206,125400,7933252380,18160,18140,18190,18140,878
|
|
20241206,125300,7917307090,18140,18150,18150,18130,1436
|
|
20241206,125200,7891261730,18150,18140,18150,18140,976
|
|
20241206,125100,7873555570,18150,18150,18150,18140,221
|
|
20241206,125000,7869546350,18150,18150,18160,18150,1120
|
|
20241206,124900,7849213430,18150,18170,18170,18150,652
|
|
20241206,124800,7837373400,18170,18180,18180,18160,734
|
|
20241206,124700,7824037320,18180,18190,18190,18180,335
|
|
20241206,124600,7817945260,18190,18190,18200,18190,451
|
|
20241206,124500,7809740920,18200,18160,18200,18160,1209
|
|
20241206,124400,7787780900,18160,18160,18160,18140,1870
|
|
20241206,124300,7753840410,18160,18160,18160,18150,505
|
|
20241206,124200,7744673510,18160,18170,18170,18160,1205
|
|
20241206,124100,7722787520,18170,18180,18180,18170,535
|
|
20241206,124000,7713065840,18180,18190,18190,18170,1361
|
|
20241206,123900,7688322300,18180,18190,18190,18180,749
|
|
20241206,123800,7674705360,18190,18190,18190,18180,309
|
|
20241206,123700,7669085110,18190,18200,18210,18190,592
|
|
20241206,123600,7658311400,18200,18200,18210,18200,1004
|
|
20241206,123500,7640038510,18210,18200,18210,18200,841
|
|
20241206,123400,7624724830,18200,18200,18210,18190,904
|
|
20241206,123300,7608273000,18200,18190,18210,18190,241
|
|
20241206,123200,7603887330,18200,18200,18220,18190,897
|
|
20241206,123100,7587561820,18200,18180,18200,18170,941
|
|
20241206,123000,7570453890,18180,18190,18190,18180,642
|
|
20241206,122900,7558776580,18190,18180,18200,18170,571
|
|
20241206,122800,7548394370,18180,18170,18190,18170,862
|
|
20241206,122700,7532723360,18180,18180,18180,18170,856
|
|
20241206,122600,7517168730,18180,18160,18180,18160,1581
|
|
20241206,122500,7488437220,18150,18160,18170,18150,1664
|
|
20241206,122400,7458232070,18170,18200,18200,18170,1484
|
|
20241206,122300,7431240280,18200,18220,18220,18200,616
|
|
20241206,122200,7420024380,18220,18220,18220,18210,864
|
|
20241206,122100,7404282650,18220,18230,18230,18220,318
|
|
20241206,122000,7398487590,18220,18230,18230,18220,879
|
|
20241206,121900,7382465100,18230,18230,18230,18220,286
|
|
20241206,121800,7377252110,18220,18190,18220,18190,1972
|
|
20241206,121700,7341375650,18190,18190,18200,18190,140
|
|
20241206,121600,7338828340,18190,18190,18190,18170,1458
|
|
20241206,121500,7312328250,18190,18200,18210,18180,456
|
|
20241206,121400,7304030370,18210,18200,18220,18180,1041
|
|
20241206,121300,7285091400,18200,18150,18200,18150,1034
|
|
20241206,121200,7266312140,18140,18150,18160,18140,351
|
|
20241206,121100,7259941900,18140,18150,18160,18140,990
|
|
20241206,121000,7241973700,18160,18150,18160,18140,2016
|
|
20241206,120900,7205379120,18150,18150,18160,18150,184
|
|
20241206,120800,7202039440,18160,18160,18170,18160,313
|
|
20241206,120700,7196355320,18170,18160,18180,18160,294
|
|
20241206,120600,7191014990,18160,18170,18170,18160,786
|
|
20241206,120500,7176741060,18170,18180,18180,18160,753
|
|
20241206,120400,7163059620,18180,18170,18190,18170,2356
|
|
20241206,120300,7120234280,18180,18180,18190,18180,591
|
|
20241206,120200,7109489820,18180,18180,18190,18170,887
|
|
20241206,120100,7093363830,18190,18190,18200,18180,179
|
|
20241206,120000,7090109490,18190,18180,18200,18170,863
|
|
20241206,115900,7074413950,18190,18190,18190,18180,816
|
|
20241206,115800,7059578890,18180,18180,18200,18180,33
|
|
20241206,115700,7058978890,18220,18170,18230,18170,2329
|
|
20241206,115600,7016643390,18180,18180,18180,18170,461
|
|
20241206,115500,7008266300,18180,18160,18190,18150,1952
|
|
20241206,115400,6972828030,18180,18190,18190,18150,1668
|
|
20241206,115300,6942536640,18170,18180,18200,18150,2749
|
|
20241206,115200,6892623620,18190,18170,18220,18150,2225
|
|
20241206,115100,6852169500,18170,18230,18230,18170,2146
|
|
20241206,115000,6813105110,18230,18260,18260,18230,987
|
|
20241206,114900,6795102400,18250,18260,18270,18250,736
|
|
20241206,114800,6781663400,18270,18270,18270,18240,385
|
|
20241206,114700,6774630340,18280,18250,18280,18230,2395
|
|
20241206,114600,6730928220,18250,18260,18260,18250,239
|
|
20241206,114500,6726566280,18260,18290,18290,18260,227
|
|
20241206,114400,6722415280,18290,18280,18300,18270,1681
|
|
20241206,114300,6691696680,18270,18270,18280,18260,925
|
|
20241206,114200,6674803910,18270,18250,18280,18250,2791
|
|
20241206,114100,6623852010,18250,18240,18290,18240,851
|
|
20241206,114000,6608312930,18250,18250,18250,18230,820
|
|
20241206,113900,6593351150,18260,18250,18260,18250,232
|
|
20241206,113800,6589116780,18250,18260,18270,18240,2254
|
|
20241206,113700,6547977540,18260,18290,18290,18260,4291
|
|
20241206,113600,6469615420,18290,18300,18300,18270,1892
|
|
20241206,113500,6435027210,18290,18300,18300,18290,113
|
|
20241206,113400,6432960100,18300,18310,18330,18300,730
|
|
20241206,113300,6419586030,18320,18330,18340,18320,1855
|
|
20241206,113200,6385585230,18340,18270,18340,18260,2405
|
|
20241206,113100,6341627760,18270,18280,18280,18260,855
|
|
20241206,113000,6326003070,18280,18280,18290,18280,231
|
|
20241206,112900,6321780230,18280,18260,18290,18250,1674
|
|
20241206,112800,6291191050,18260,18240,18270,18240,1694
|
|
20241206,112700,6260269470,18240,18210,18240,18190,1397
|
|
20241206,112600,6234826390,18210,18230,18230,18200,1446
|
|
20241206,112500,6208489130,18240,18250,18250,18240,1385
|
|
20241206,112400,6183216170,18240,18260,18260,18230,3537
|
|
20241206,112300,6118697380,18260,18240,18270,18220,2401
|
|
20241206,112200,6074915240,18230,18230,18240,18220,466
|
|
20241206,112100,6066422210,18230,18220,18240,18190,1739
|
|
20241206,112000,6034735030,18240,18240,18250,18190,1344
|
|
20241206,111900,6010223380,18250,18260,18280,18240,493
|
|
20241206,111800,6001227890,18280,18210,18280,18170,4864
|
|
20241206,111700,5912515010,18210,18150,18210,18140,1767
|
|
20241206,111600,5880417840,18160,18160,18160,18140,1208
|
|
20241206,111500,5858500190,18170,18140,18170,18130,4754
|
|
20241206,111400,5772189250,18140,18120,18140,18110,1571
|
|
20241206,111300,5743729620,18130,18060,18130,18050,2388
|
|
20241206,111200,5700529530,18060,18090,18100,18060,1865
|
|
20241206,111100,5666820030,18090,18090,18100,18080,1556
|
|
20241206,111000,5638666270,18090,18150,18150,18090,2147
|
|
20241206,110900,5599760080,18150,18140,18160,18140,3948
|
|
20241206,110800,5528130570,18130,18120,18140,18110,2050
|
|
20241206,110700,5490975560,18120,18080,18130,18080,1904
|
|
20241206,110600,5456509280,18080,18100,18100,18060,1726
|
|
20241206,110500,5425290050,18100,18050,18100,18030,1839
|
|
20241206,110400,5392087220,18050,18100,18110,18050,4772
|
|
20241206,110300,5305805790,18100,18120,18120,18080,1388
|
|
20241206,110200,5280687040,18110,18050,18110,18050,21132
|
|
20241206,110100,4898931920,18050,18010,18050,18000,2861
|
|
20241206,110000,4847384310,18010,18020,18030,18010,723
|
|
20241206,105900,4834359090,18010,18020,18030,18000,1803
|
|
20241206,105800,4801892710,18020,18020,18040,18000,2098
|
|
20241206,105700,4764058480,18020,17970,18020,17950,2522
|
|
20241206,105600,4718695780,17980,17900,17990,17900,3109
|
|
20241206,105500,4662933100,17900,17990,17990,17900,1796
|
|
20241206,105400,4630745680,17990,17930,17990,17900,9329
|
|
20241206,105300,4463382610,17930,17900,17930,17840,5167
|
|
20241206,105200,4370989620,17910,17930,17940,17910,2666
|
|
20241206,105100,4323192280,17940,17930,17940,17910,2579
|
|
20241206,105000,4276943440,17920,17960,17970,17920,736
|
|
20241206,104900,4263731700,17960,17980,17990,17960,597
|
|
20241206,104800,4253001090,17980,17990,18000,17970,1570
|
|
20241206,104700,4224754950,18000,18010,18030,18000,1786
|
|
20241206,104600,4192590860,18000,18020,18020,18000,3020
|
|
20241206,104500,4138218130,18020,18050,18050,18020,779
|
|
20241206,104400,4124167520,18050,18060,18070,18050,1013
|
|
20241206,104300,4105874330,18070,18060,18090,18060,1409
|
|
20241206,104200,4080416730,18060,18130,18130,18060,12182
|
|
20241206,104100,3859951700,18130,18150,18160,18120,1427
|
|
20241206,104000,3834064930,18150,18170,18170,18150,2816
|
|
20241206,103900,3782931520,18170,18210,18220,18170,3754
|
|
20241206,103800,3714644640,18210,18230,18230,18210,1113
|
|
20241206,103700,3694366290,18230,18230,18230,18220,322
|
|
20241206,103600,3688497730,18230,18270,18270,18220,1320
|
|
20241206,103500,3664417990,18280,18280,18280,18270,753
|
|
20241206,103400,3650658970,18280,18210,18280,18210,2646
|
|
20241206,103300,3602397190,18210,18230,18230,18210,400
|
|
20241206,103200,3595110680,18220,18240,18240,18210,920
|
|
20241206,103100,3578346360,18250,18220,18250,18190,3083
|
|
20241206,103000,3522222380,18220,18230,18260,18210,4021
|
|
20241206,102900,3448952380,18230,18200,18230,18200,1367
|
|
20241206,102800,3424069730,18200,18220,18220,18200,3474
|
|
20241206,102700,3360806330,18220,18240,18240,18220,1114
|
|
20241206,102600,3340499160,18240,18250,18250,18240,722
|
|
20241206,102500,3327329270,18250,18260,18260,18240,783
|
|
20241206,102400,3313040830,18260,18280,18290,18250,987
|
|
20241206,102300,3295014780,18280,18270,18290,18260,8473
|
|
20241206,102200,3140216290,18270,18230,18290,18190,4898
|
|
20241206,102100,3050984540,18240,18230,18270,18220,1089
|
|
20241206,102000,3031118870,18240,18290,18300,18240,6064
|
|
20241206,101900,2920374170,18290,18310,18320,18290,5178
|
|
20241206,101800,2825609360,18320,18310,18330,18310,2706
|
|
20241206,101700,2776040130,18320,18350,18360,18310,5547
|
|
20241206,101600,2674295130,18370,18390,18390,18360,7740
|
|
20241206,101500,2532125240,18380,18370,18390,18370,2061
|
|
20241206,101400,2494252490,18370,18390,18400,18370,2185
|
|
20241206,101300,2454086050,18390,18400,18400,18390,1315
|
|
20241206,101200,2429902070,18390,18410,18420,18390,1460
|
|
20241206,101100,2403034120,18410,18410,18420,18410,280
|
|
20241206,101000,2397878800,18410,18420,18430,18410,558
|
|
20241206,100900,2387600340,18420,18420,18430,18420,85
|
|
20241206,100800,2386034600,18420,18420,18430,18410,266
|
|
20241206,100700,2381136070,18420,18410,18420,18400,355
|
|
20241206,100600,2374601950,18400,18430,18440,18400,2887
|
|
20241206,100500,2321427910,18440,18440,18440,18430,392
|
|
20241206,100400,2314201140,18440,18420,18440,18420,620
|
|
20241206,100300,2302776720,18430,18430,18430,18420,116
|
|
20241206,100200,2300639020,18420,18430,18430,18420,178
|
|
20241206,100100,2297359930,18430,18450,18450,18430,686
|
|
20241206,100000,2284710880,18440,18410,18450,18410,756
|
|
20241206,095900,2270776010,18410,18410,18420,18400,909
|
|
20241206,095800,2254040530,18410,18430,18430,18390,574
|
|
20241206,095700,2243476030,18440,18420,18440,18410,704
|
|
20241206,095600,2230509060,18420,18460,18460,18410,357
|
|
20241206,095500,2223933560,18470,18420,18470,18380,5224
|
|
20241206,095400,2127796210,18420,18400,18420,18400,4288
|
|
20241206,095300,2048839370,18410,18420,18420,18400,576
|
|
20241206,095200,2038233660,18410,18410,18420,18400,1320
|
|
20241206,095100,2013932470,18410,18430,18430,18410,2823
|
|
20241206,095000,1961939020,18430,18450,18450,18420,1035
|
|
20241206,094900,1942862520,18450,18510,18510,18450,15398
|
|
20241206,094800,1658545110,18510,18560,18560,18510,4518
|
|
20241206,094700,1574882390,18560,18560,18580,18540,1058
|
|
20241206,094600,1555250790,18550,18570,18580,18540,4202
|
|
20241206,094500,1477290740,18580,18610,18610,18570,303
|
|
20241206,094400,1471657880,18610,18620,18620,18610,244
|
|
20241206,094300,1467116240,18630,18600,18640,18590,1399
|
|
20241206,094200,1441097910,18600,18650,18650,18600,952
|
|
20241206,094100,1423374450,18640,18640,18640,18630,121
|
|
20241206,094000,1421119330,18640,18650,18650,18630,652
|
|
20241206,093900,1408968220,18650,18640,18660,18630,474
|
|
20241206,093800,1400128870,18680,18630,18680,18620,687
|
|
20241206,093700,1387321410,18620,18610,18620,18590,1404
|
|
20241206,093600,1361199960,18620,18610,18620,18610,397
|
|
20241206,093500,1353808060,18620,18670,18680,18620,1415
|
|
20241206,093400,1327435730,18670,18620,18670,18560,2377
|
|
20241206,093300,1283168480,18620,18610,18620,18550,2327
|
|
20241206,093200,1239927990,18620,18610,18620,18600,1493
|
|
20241206,093100,1212155560,18620,18620,18630,18600,1307
|
|
20241206,093000,1187829820,18610,18630,18640,18610,1258
|
|
20241206,092900,1164403310,18640,18680,18690,18640,5574
|
|
20241206,092800,1060432080,18680,18690,18690,18610,3053
|
|
20241206,092700,1003531220,18690,18690,18700,18680,389
|
|
20241206,092600,996259760,18690,18720,18750,18690,901
|
|
20241206,092500,979398570,18720,18700,18730,18690,1283
|
|
20241206,092400,955405300,18700,18650,18700,18650,610
|
|
20241206,092300,944004100,18680,18640,18690,18620,858
|
|
20241206,092200,928006320,18640,18650,18670,18640,4243
|
|
20241206,092100,848872870,18640,18670,18680,18640,2123
|
|
20241206,092000,809275950,18690,18700,18700,18650,166
|
|
20241206,091900,806175650,18700,18670,18700,18660,688
|
|
20241206,091800,793322970,18670,18680,18710,18650,705
|
|
20241206,091700,780156320,18680,18710,18720,18660,1133
|
|
20241206,091600,758979700,18710,18730,18730,18700,614
|
|
20241206,091500,747490300,18740,18730,18750,18690,917
|
|
20241206,091400,730325010,18750,18710,18770,18710,1403
|
|
20241206,091300,704027050,18710,18750,18750,18710,3036
|
|
20241206,091200,647125320,18760,18750,18770,18740,1329
|
|
20241206,091100,622203970,18750,18770,18770,18720,4491
|
|
20241206,091000,537992220,18780,18780,18780,18760,6272
|
|
20241206,090900,420255800,18780,18800,18810,18780,296
|
|
20241206,090800,414694690,18800,18800,18820,18790,520
|
|
20241206,090700,404917820,18820,18840,18850,18800,625
|
|
20241206,090600,393149990,18850,18770,18850,18760,1537
|
|
20241206,090500,364261200,18760,18880,18880,18750,5224
|
|
20241206,090400,266054140,18870,18750,18890,18730,2027
|
|
20241206,090300,227941900,18780,18770,18780,18720,5491
|
|
20241206,090200,124839750,18780,18690,18780,18610,2853
|
|
20241206,090100,71613770,18730,18790,18790,18600,2615
|
|
20241206,090000,22771110,18790,18770,18800,18770,1213
|