591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,184700,9024689620,18260,18260,18260,18260,0
|
|
20241210,184600,9024689620,18260,18260,18260,18260,0
|
|
20241210,184500,9024689620,18260,18260,18260,18260,0
|
|
20241210,184400,9024689620,18260,18260,18260,18260,0
|
|
20241210,184300,9024689620,18260,18260,18260,18260,0
|
|
20241210,184200,9024689620,18260,18260,18260,18260,0
|
|
20241210,184100,9024689620,18260,18260,18260,18260,0
|
|
20241210,184000,9024689620,18260,18260,18260,18260,0
|
|
20241210,183900,9024689620,18260,18260,18260,18260,0
|
|
20241210,183800,9024689620,18260,18260,18260,18260,0
|
|
20241210,183700,9024689620,18260,18260,18260,18260,0
|
|
20241210,183600,9024689620,18260,18260,18260,18260,0
|
|
20241210,183500,9024689620,18260,18260,18260,18260,0
|
|
20241210,183400,9024689620,18260,18260,18260,18260,0
|
|
20241210,183300,9024689620,18260,18260,18260,18260,0
|
|
20241210,183200,9024689620,18260,18260,18260,18260,0
|
|
20241210,183100,9024689620,18260,18260,18260,18260,0
|
|
20241210,183000,9024689620,18260,18260,18260,18260,0
|
|
20241210,182900,9024689620,18260,18260,18260,18260,0
|
|
20241210,182800,9024689620,18260,18260,18260,18260,0
|
|
20241210,182700,9024689620,18260,18260,18260,18260,0
|
|
20241210,182600,9024689620,18260,18260,18260,18260,0
|
|
20241210,182500,9024689620,18260,18260,18260,18260,0
|
|
20241210,182400,9024689620,18260,18260,18260,18260,0
|
|
20241210,182300,9024689620,18260,18260,18260,18260,0
|
|
20241210,182200,9024689620,18260,18260,18260,18260,0
|
|
20241210,182100,9024689620,18260,18260,18260,18260,0
|
|
20241210,182000,9024689620,18260,18260,18260,18260,0
|
|
20241210,181900,9024689620,18260,18260,18260,18260,0
|
|
20241210,181800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,181700,9024689620,18260,18260,18260,18260,0
|
|
20241210,181600,9024689620,18260,18260,18260,18260,0
|
|
20241210,181500,9024689620,18260,18260,18260,18260,0
|
|
20241210,181400,9024689620,18260,18260,18260,18260,0
|
|
20241210,181300,9024689620,18260,18260,18260,18260,0
|
|
20241210,181200,9024689620,18260,18260,18260,18260,0
|
|
20241210,181100,9024689620,18260,18260,18260,18260,0
|
|
20241210,181000,9024689620,18260,18260,18260,18260,0
|
|
20241210,180900,9024689620,18260,18260,18260,18260,0
|
|
20241210,180800,9024689620,18260,18260,18260,18260,0
|
|
20241210,180700,9024689620,18260,18260,18260,18260,0
|
|
20241210,180600,9024689620,18260,18260,18260,18260,0
|
|
20241210,180500,9024689620,18260,18260,18260,18260,0
|
|
20241210,180400,9024689620,18260,18260,18260,18260,0
|
|
20241210,180300,9024689620,18260,18260,18260,18260,0
|
|
20241210,180200,9024689620,18260,18260,18260,18260,0
|
|
20241210,180100,9024689620,18260,18260,18260,18260,0
|
|
20241210,180000,9024689620,18260,18260,18260,18260,0
|
|
20241210,175900,9024689620,18260,18260,18260,18260,0
|
|
20241210,175800,9024689620,18260,18260,18260,18260,0
|
|
20241210,175700,9024689620,18260,18260,18260,18260,0
|
|
20241210,175600,9024689620,18260,18260,18260,18260,0
|
|
20241210,175500,9024689620,18260,18260,18260,18260,0
|
|
20241210,175400,9024689620,18260,18260,18260,18260,0
|
|
20241210,175300,9024689620,18260,18260,18260,18260,0
|
|
20241210,175200,9024689620,18260,18260,18260,18260,0
|
|
20241210,175100,9024689620,18260,18260,18260,18260,0
|
|
20241210,175000,9024689620,18260,18260,18260,18260,0
|
|
20241210,174900,9024689620,18260,18260,18260,18260,0
|
|
20241210,174800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,174700,9024689620,18260,18260,18260,18260,0
|
|
20241210,174600,9024689620,18260,18260,18260,18260,0
|
|
20241210,174500,9024689620,18260,18260,18260,18260,0
|
|
20241210,174400,9024689620,18260,18260,18260,18260,0
|
|
20241210,174300,9024689620,18260,18260,18260,18260,0
|
|
20241210,174200,9024689620,18260,18260,18260,18260,0
|
|
20241210,174100,9024689620,18260,18260,18260,18260,0
|
|
20241210,174000,9024689620,18260,18260,18260,18260,0
|
|
20241210,173900,9024689620,18260,18260,18260,18260,0
|
|
20241210,173800,9024689620,18260,18260,18260,18260,0
|
|
20241210,173700,9024689620,18260,18260,18260,18260,0
|
|
20241210,173600,9024689620,18260,18260,18260,18260,0
|
|
20241210,173500,9024689620,18260,18260,18260,18260,0
|
|
20241210,173400,9024689620,18260,18260,18260,18260,0
|
|
20241210,173300,9024689620,18260,18260,18260,18260,0
|
|
20241210,173200,9024689620,18260,18260,18260,18260,0
|
|
20241210,173100,9024689620,18260,18260,18260,18260,0
|
|
20241210,173000,9024689620,18260,18260,18260,18260,0
|
|
20241210,172900,9024689620,18260,18260,18260,18260,0
|
|
20241210,172800,9024689620,18260,18260,18260,18260,0
|
|
20241210,172700,9024689620,18260,18260,18260,18260,0
|
|
20241210,172600,9024689620,18260,18260,18260,18260,0
|
|
20241210,172500,9024689620,18260,18260,18260,18260,0
|
|
20241210,172400,9024689620,18260,18260,18260,18260,0
|
|
20241210,172300,9024689620,18260,18260,18260,18260,0
|
|
20241210,172200,9024689620,18260,18260,18260,18260,0
|
|
20241210,172100,9024689620,18260,18260,18260,18260,0
|
|
20241210,172000,9024689620,18260,18260,18260,18260,0
|
|
20241210,171900,9024689620,18260,18260,18260,18260,0
|
|
20241210,171800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,171700,9024689620,18260,18260,18260,18260,0
|
|
20241210,171600,9024689620,18260,18260,18260,18260,0
|
|
20241210,171500,9024689620,18260,18260,18260,18260,0
|
|
20241210,171400,9024689620,18260,18260,18260,18260,0
|
|
20241210,171300,9024689620,18260,18260,18260,18260,0
|
|
20241210,171200,9024689620,18260,18260,18260,18260,0
|
|
20241210,171100,9024689620,18260,18260,18260,18260,0
|
|
20241210,171000,9024689620,18260,18260,18260,18260,0
|
|
20241210,170900,9024689620,18260,18260,18260,18260,0
|
|
20241210,170800,9024689620,18260,18260,18260,18260,0
|
|
20241210,170700,9024689620,18260,18260,18260,18260,0
|
|
20241210,170600,9024689620,18260,18260,18260,18260,0
|
|
20241210,170500,9024689620,18260,18260,18260,18260,0
|
|
20241210,170400,9024689620,18260,18260,18260,18260,0
|
|
20241210,170300,9024689620,18260,18260,18260,18260,0
|
|
20241210,170200,9024689620,18260,18260,18260,18260,0
|
|
20241210,170100,9024689620,18260,18260,18260,18260,0
|
|
20241210,170000,9024689620,18260,18260,18260,18260,0
|
|
20241210,165900,9024689620,18260,18260,18260,18260,0
|
|
20241210,165800,9024689620,18260,18260,18260,18260,0
|
|
20241210,165700,9024689620,18260,18260,18260,18260,0
|
|
20241210,165600,9024689620,18260,18260,18260,18260,0
|
|
20241210,165500,9024689620,18260,18260,18260,18260,0
|
|
20241210,165400,9024689620,18260,18260,18260,18260,0
|
|
20241210,165300,9024689620,18260,18260,18260,18260,0
|
|
20241210,165200,9024689620,18260,18260,18260,18260,0
|
|
20241210,165100,9024689620,18260,18260,18260,18260,0
|
|
20241210,165000,9024689620,18260,18260,18260,18260,0
|
|
20241210,164900,9024689620,18260,18260,18260,18260,0
|
|
20241210,164800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,164700,9024689620,18260,18260,18260,18260,0
|
|
20241210,164600,9024689620,18260,18260,18260,18260,0
|
|
20241210,164500,9024689620,18260,18260,18260,18260,0
|
|
20241210,164400,9024689620,18260,18260,18260,18260,0
|
|
20241210,164300,9024689620,18260,18260,18260,18260,0
|
|
20241210,164200,9024689620,18260,18260,18260,18260,0
|
|
20241210,164100,9024689620,18260,18260,18260,18260,0
|
|
20241210,164000,9024689620,18260,18260,18260,18260,0
|
|
20241210,163900,9024689620,18260,18260,18260,18260,0
|
|
20241210,163800,9024689620,18260,18260,18260,18260,0
|
|
20241210,163700,9024689620,18260,18260,18260,18260,0
|
|
20241210,163600,9024689620,18260,18260,18260,18260,0
|
|
20241210,163500,9024689620,18260,18260,18260,18260,0
|
|
20241210,163400,9024689620,18260,18260,18260,18260,0
|
|
20241210,163300,9024689620,18260,18260,18260,18260,0
|
|
20241210,163200,9024689620,18260,18260,18260,18260,0
|
|
20241210,163100,9024689620,18260,18260,18260,18260,0
|
|
20241210,163000,9024689620,18260,18260,18260,18260,0
|
|
20241210,162900,9024689620,18260,18260,18260,18260,0
|
|
20241210,162800,9024689620,18260,18260,18260,18260,0
|
|
20241210,162700,9024689620,18260,18260,18260,18260,0
|
|
20241210,162600,9024689620,18260,18260,18260,18260,0
|
|
20241210,162500,9024689620,18260,18260,18260,18260,0
|
|
20241210,162400,9024689620,18260,18260,18260,18260,0
|
|
20241210,162300,9024689620,18260,18260,18260,18260,0
|
|
20241210,162200,9024689620,18260,18260,18260,18260,0
|
|
20241210,162100,9024689620,18260,18260,18260,18260,0
|
|
20241210,162000,9024689620,18260,18260,18260,18260,0
|
|
20241210,161900,9024689620,18260,18260,18260,18260,0
|
|
20241210,161800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,161700,9024689620,18260,18260,18260,18260,0
|
|
20241210,161600,9024689620,18260,18260,18260,18260,0
|
|
20241210,161500,9024689620,18260,18260,18260,18260,0
|
|
20241210,161400,9024689620,18260,18260,18260,18260,0
|
|
20241210,161300,9024689620,18260,18260,18260,18260,0
|
|
20241210,161200,9024689620,18260,18260,18260,18260,0
|
|
20241210,161100,9024689620,18260,18260,18260,18260,0
|
|
20241210,161000,9024689620,18260,18260,18260,18260,0
|
|
20241210,160900,9024689620,18260,18260,18260,18260,0
|
|
20241210,160800,9024689620,18260,18260,18260,18260,0
|
|
20241210,160700,9024689620,18260,18260,18260,18260,0
|
|
20241210,160600,9024689620,18260,18260,18260,18260,0
|
|
20241210,160500,9024689620,18260,18260,18260,18260,0
|
|
20241210,160400,9024689620,18260,18260,18260,18260,0
|
|
20241210,160300,9024689620,18260,18260,18260,18260,0
|
|
20241210,160200,9024689620,18260,18260,18260,18260,0
|
|
20241210,160100,9024689620,18260,18260,18260,18260,0
|
|
20241210,160000,9024689620,18260,18260,18260,18260,0
|
|
20241210,155900,9024689620,18260,18260,18260,18260,0
|
|
20241210,155800,9024689620,18260,18260,18260,18260,0
|
|
20241210,155700,9024689620,18260,18260,18260,18260,0
|
|
20241210,155600,9024689620,18260,18260,18260,18260,0
|
|
20241210,155500,9024689620,18260,18260,18260,18260,0
|
|
20241210,155400,9024689620,18260,18260,18260,18260,0
|
|
20241210,155300,9024689620,18260,18260,18260,18260,0
|
|
20241210,155200,9024689620,18260,18260,18260,18260,0
|
|
20241210,155100,9024689620,18260,18260,18260,18260,0
|
|
20241210,155000,9024689620,18260,18260,18260,18260,0
|
|
20241210,154900,9024689620,18260,18260,18260,18260,0
|
|
20241210,154800,9024689620,18260,18260,18260,18260,60297
|
|
20241210,154700,9024689620,18260,18260,18260,18260,0
|
|
20241210,154600,9024689620,18260,18260,18260,18260,0
|
|
20241210,154500,9024689620,18260,18260,18260,18260,0
|
|
20241210,154400,9024689620,18260,18260,18260,18260,0
|
|
20241210,154300,9024689620,18260,18260,18260,18260,0
|
|
20241210,154200,9024689620,18260,18260,18260,18260,0
|
|
20241210,154100,9024689620,18260,18260,18260,18260,0
|
|
20241210,154000,9024689620,18260,18260,18260,18260,0
|
|
20241210,153900,9024689620,18260,18260,18260,18260,0
|
|
20241210,153800,9024689620,18260,18260,18260,18260,0
|
|
20241210,153700,9024689620,18260,18260,18260,18260,0
|
|
20241210,153600,9024689620,18260,18260,18260,18260,0
|
|
20241210,153500,9024689620,18260,18260,18260,18260,0
|
|
20241210,153400,9024689620,18260,18260,18260,18260,0
|
|
20241210,153300,9024689620,18260,18260,18260,18260,0
|
|
20241210,153200,9024689620,18260,18260,18260,18260,0
|
|
20241210,153100,9024689620,18260,18260,18260,18260,0
|
|
20241210,153000,9024689620,18260,18260,18260,18260,60297
|
|
20241210,152900,7923666400,18090,18090,18090,18090,0
|
|
20241210,152800,7923666400,18090,18090,18090,18090,0
|
|
20241210,152700,7923666400,18090,18090,18090,18090,0
|
|
20241210,152600,7923666400,18090,18090,18090,18090,0
|
|
20241210,152500,7923666400,18090,18090,18090,18090,0
|
|
20241210,152400,7923666400,18090,18090,18090,18090,0
|
|
20241210,152300,7923666400,18090,18090,18090,18090,0
|
|
20241210,152200,7923666400,18090,18090,18090,18090,0
|
|
20241210,152100,7923666400,18090,18090,18090,18090,0
|
|
20241210,152000,7923666400,18090,18090,18090,18090,0
|
|
20241210,151900,7923666400,18090,18090,18090,18080,1309
|
|
20241210,151800,7899993000,18090,18080,18090,18080,1184
|
|
20241210,151700,7878577600,18080,18080,18090,18080,2061
|
|
20241210,151600,7841312960,18080,18080,18090,18080,1577
|
|
20241210,151500,7812800510,18090,18080,18090,18080,1422
|
|
20241210,151400,7787088020,18080,18080,18090,18080,937
|
|
20241210,151300,7770145510,18080,18080,18090,18080,1580
|
|
20241210,151200,7741576700,18080,18090,18090,18080,829
|
|
20241210,151100,7726587850,18090,18090,18090,18080,979
|
|
20241210,151000,7708885370,18080,18080,18090,18080,697
|
|
20241210,150900,7696280930,18080,18080,18090,18080,828
|
|
20241210,150800,7681309170,18090,18080,18090,18080,903
|
|
20241210,150700,7664978700,18090,18090,18090,18080,527
|
|
20241210,150600,7655449580,18080,18080,18090,18080,913
|
|
20241210,150500,7638941400,18090,18080,18090,18080,840
|
|
20241210,150400,7623750990,18080,18090,18090,18080,628
|
|
20241210,150300,7612393470,18080,18080,18090,18080,740
|
|
20241210,150200,7599013420,18080,18080,18090,18080,1090
|
|
20241210,150100,7579303370,18090,18080,18090,18080,599
|
|
20241210,150000,7568472940,18080,18080,18090,18070,621
|
|
20241210,145900,7557246680,18080,18050,18080,18050,845
|
|
20241210,145800,7541985530,18050,18070,18070,18040,4143
|
|
20241210,145700,7467216070,18070,18080,18090,18070,1558
|
|
20241210,145600,7439047410,18080,18080,18090,18080,539
|
|
20241210,145500,7429301960,18080,18080,18090,18080,696
|
|
20241210,145400,7416718040,18090,18080,18090,18080,1290
|
|
20241210,145300,7393393820,18080,18090,18090,18080,471
|
|
20241210,145200,7384878030,18090,18060,18090,18060,1014
|
|
20241210,145100,7366551770,18060,18090,18090,18050,3281
|
|
20241210,145000,7307263200,18090,18110,18120,18090,1105
|
|
20241210,144900,7287268990,18110,18110,18120,18110,1077
|
|
20241210,144800,7267764090,18110,18110,18120,18110,1097
|
|
20241210,144700,7247895390,18110,18110,18120,18110,1011
|
|
20241210,144600,7229583800,18110,18090,18140,18090,573
|
|
20241210,144500,7219212520,18090,18040,18100,18040,2427
|
|
20241210,144400,7175379540,18050,18080,18080,18050,814
|
|
20241210,144300,7160683880,18080,18070,18080,18070,2743
|
|
20241210,144200,7111116910,18090,18140,18150,18090,3725
|
|
20241210,144100,7043578480,18150,18150,18150,18140,1053
|
|
20241210,144000,7024476770,18150,18160,18160,18140,1928
|
|
20241210,143900,6989478170,18170,18170,18170,18160,1594
|
|
20241210,143800,6960529800,18160,18170,18170,18160,2436
|
|
20241210,143700,6916272570,18170,18170,18180,18170,1143
|
|
20241210,143600,6895501990,18180,18140,18180,18140,4943
|
|
20241210,143500,6805747210,18140,18140,18150,18140,409
|
|
20241210,143400,6798327920,18150,18140,18150,18140,1283
|
|
20241210,143300,6775052820,18140,18140,18150,18140,564
|
|
20241210,143200,6764819950,18140,18150,18150,18140,128
|
|
20241210,143100,6762497290,18140,18150,18150,18140,568
|
|
20241210,143000,6752192750,18140,18150,18150,18140,713
|
|
20241210,142900,6739257550,18150,18150,18150,18140,422
|
|
20241210,142800,6731602300,18150,18140,18150,18140,175
|
|
20241210,142700,6728427730,18150,18150,18150,18140,388
|
|
20241210,142600,6721387860,18140,18150,18150,18140,2124
|
|
20241210,142500,6682838520,18140,18140,18150,18140,2702
|
|
20241210,142400,6633806670,18140,18150,18160,18140,2673
|
|
20241210,142300,6585298670,18160,18150,18160,18150,704
|
|
20241210,142200,6572520960,18150,18160,18160,18150,556
|
|
20241210,142100,6562428150,18150,18160,18160,18150,283
|
|
20241210,142000,6557291020,18160,18160,18160,18150,621
|
|
20241210,141900,6546018540,18160,18160,18160,18150,245
|
|
20241210,141800,6541571720,18150,18160,18160,18150,1799
|
|
20241210,141700,6508903400,18160,18190,18190,18150,2856
|
|
20241210,141600,6456991310,18190,18190,18190,18180,607
|
|
20241210,141500,6445954630,18190,18190,18190,18180,331
|
|
20241210,141400,6439936410,18180,18180,18190,18180,83
|
|
20241210,141300,6438427120,18190,18150,18200,18140,3453
|
|
20241210,141200,6375683910,18150,18110,18150,18110,5308
|
|
20241210,141100,6279502820,18110,18140,18140,18020,4704
|
|
20241210,141000,6194322540,18140,18140,18140,18130,452
|
|
20241210,140900,6186127050,18140,18130,18140,18130,806
|
|
20241210,140800,6171513110,18130,18130,18140,18130,371
|
|
20241210,140700,6164786190,18130,18140,18140,18130,482
|
|
20241210,140600,6156046950,18130,18130,18140,18130,689
|
|
20241210,140500,6143551600,18140,18140,18140,18130,511
|
|
20241210,140400,6134287090,18140,18150,18150,18130,1566
|
|
20241210,140300,6105876250,18150,18150,18160,18150,525
|
|
20241210,140200,6096346490,18150,18200,18200,18140,1337
|
|
20241210,140100,6072041080,18250,18140,18250,18140,2451
|
|
20241210,140000,6027538410,18150,18140,18150,18140,583
|
|
20241210,135900,6016960420,18150,18140,18150,18140,744
|
|
20241210,135800,6003461620,18150,18140,18150,18140,563
|
|
20241210,135700,5993245940,18140,18140,18150,18140,590
|
|
20241210,135600,5982543060,18150,18140,18150,18140,1397
|
|
20241210,135500,5957189670,18150,18150,18150,18130,983
|
|
20241210,135400,5939353390,18150,18140,18180,18130,3980
|
|
20241210,135300,5867122940,18130,18160,18170,18130,770
|
|
20241210,135200,5853154100,18160,18190,18190,18160,972
|
|
20241210,135100,5835488510,18200,18190,18200,18190,488
|
|
20241210,135000,5826611610,18210,18220,18230,18190,749
|
|
20241210,134900,5812969090,18220,18240,18240,18220,650
|
|
20241210,134800,5801119750,18240,18260,18260,18240,1176
|
|
20241210,134700,5779657180,18260,18250,18260,18250,634
|
|
20241210,134600,5768084790,18250,18260,18260,18250,390
|
|
20241210,134500,5760966810,18260,18250,18260,18250,396
|
|
20241210,134400,5753738710,18250,18270,18270,18250,880
|
|
20241210,134300,5737671900,18260,18270,18280,18260,389
|
|
20241210,134200,5730565050,18260,18250,18280,18250,494
|
|
20241210,134100,5721540690,18240,18240,18250,18240,428
|
|
20241210,134000,5713732730,18250,18290,18300,18250,3097
|
|
20241210,133900,5657118390,18290,18300,18300,18290,910
|
|
20241210,133800,5640474270,18290,18290,18300,18290,504
|
|
20241210,133700,5631254560,18290,18280,18300,18280,815
|
|
20241210,133600,5616350450,18290,18290,18300,18280,1420
|
|
20241210,133500,5590379190,18290,18290,18300,18290,1064
|
|
20241210,133400,5570915130,18300,18280,18300,18280,1419
|
|
20241210,133300,5544965050,18280,18260,18280,18260,1021
|
|
20241210,133200,5526312180,18270,18260,18270,18260,278
|
|
20241210,133100,5521234840,18260,18260,18270,18250,535
|
|
20241210,133000,5511466780,18260,18250,18260,18240,722
|
|
20241210,132900,5498292800,18240,18250,18260,18240,540
|
|
20241210,132800,5488438470,18250,18240,18250,18240,754
|
|
20241210,132700,5474681280,18240,18240,18250,18240,350
|
|
20241210,132600,5468297130,18240,18240,18250,18240,521
|
|
20241210,132500,5458793390,18250,18250,18260,18240,1178
|
|
20241210,132400,5437299590,18260,18260,18270,18250,1453
|
|
20241210,132300,5410766730,18260,18240,18260,18240,531
|
|
20241210,132200,5401076220,18250,18250,18250,18240,342
|
|
20241210,132100,5394835120,18250,18250,18270,18240,837
|
|
20241210,132000,5379561560,18250,18240,18250,18240,223
|
|
20241210,131900,5375493410,18260,18210,18260,18210,996
|
|
20241210,131800,5357331590,18210,18210,18220,18210,709
|
|
20241210,131700,5344416250,18210,18200,18220,18200,201
|
|
20241210,131600,5340756290,18200,18200,18220,18200,1006
|
|
20241210,131500,5322436760,18210,18210,18220,18200,294
|
|
20241210,131400,5317082880,18190,18190,18220,18190,611
|
|
20241210,131300,5305963490,18190,18210,18220,18190,746
|
|
20241210,131200,5292381650,18220,18230,18240,18210,1143
|
|
20241210,131100,5271553340,18230,18240,18240,18230,1675
|
|
20241210,131000,5241017000,18240,18220,18240,18210,3088
|
|
20241210,130900,5184751460,18220,18220,18220,18210,764
|
|
20241210,130800,5170836140,18210,18200,18210,18200,1099
|
|
20241210,130700,5150826060,18210,18180,18210,18180,939
|
|
20241210,130600,5133731800,18180,18210,18210,18180,932
|
|
20241210,130500,5116772600,18210,18200,18210,18190,1282
|
|
20241210,130400,5093438030,18200,18190,18200,18190,768
|
|
20241210,130300,5079467840,18190,18170,18190,18170,969
|
|
20241210,130200,5061852050,18160,18150,18170,18120,1793
|
|
20241210,130100,5029303130,18170,18150,18170,18100,1172
|
|
20241210,130000,5008025660,18150,18110,18160,18100,848
|
|
20241210,125900,4992651270,18110,18100,18120,18100,283
|
|
20241210,125800,4987525140,18090,18100,18110,18090,551
|
|
20241210,125700,4977552900,18120,18100,18120,18100,436
|
|
20241210,125600,4969658460,18100,18100,18120,18100,600
|
|
20241210,125500,4958794080,18110,18100,18120,18100,228
|
|
20241210,125400,4954664740,18100,18100,18110,18100,769
|
|
20241210,125300,4940743020,18100,18130,18130,18100,290
|
|
20241210,125200,4935489140,18130,18080,18130,18080,404
|
|
20241210,125100,4928177790,18100,18080,18100,18080,409
|
|
20241210,125000,4920777330,18140,18120,18140,18080,504
|
|
20241210,124900,4911653570,18120,18080,18120,18050,1037
|
|
20241210,124800,4892909970,18100,18100,18110,18050,767
|
|
20241210,124700,4879033450,18100,18080,18100,18050,898
|
|
20241210,124600,4862802410,18080,18080,18090,18080,222
|
|
20241210,124500,4858788640,18100,18080,18110,18080,792
|
|
20241210,124400,4844465330,18060,18060,18070,18060,805
|
|
20241210,124300,4829924840,18070,18030,18070,18030,495
|
|
20241210,124200,4820986020,18040,18030,18040,18030,447
|
|
20241210,124100,4812923120,18040,18030,18050,18030,481
|
|
20241210,124000,4804245880,18030,18030,18030,18020,699
|
|
20241210,123900,4791646820,18020,18040,18050,18020,531
|
|
20241210,123800,4782070620,18040,18040,18050,18040,498
|
|
20241210,123700,4773085750,18050,18040,18060,18040,200
|
|
20241210,123600,4769475440,18030,18060,18070,18030,661
|
|
20241210,123500,4757537400,18060,18060,18060,17980,1012
|
|
20241210,123400,4739279570,18060,18050,18070,18050,704
|
|
20241210,123300,4726566830,18050,18040,18070,18040,492
|
|
20241210,123200,4717688060,18070,18040,18070,18040,171
|
|
20241210,123100,4714601440,18040,18030,18070,18030,611
|
|
20241210,123000,4703579100,18030,18050,18070,18030,716
|
|
20241210,122900,4690657350,18040,18030,18040,18020,735
|
|
20241210,122800,4677406000,18030,18050,18050,18030,385
|
|
20241210,122700,4670463790,18040,18050,18050,18030,225
|
|
20241210,122600,4666404220,18050,18070,18070,18030,548
|
|
20241210,122500,4656511630,18070,18040,18070,18030,308
|
|
20241210,122400,4650951770,18040,18010,18040,18010,348
|
|
20241210,122300,4644682130,18010,18010,18020,18010,309
|
|
20241210,122200,4639117030,18020,18000,18030,18000,375
|
|
20241210,122100,4632364900,18000,18020,18020,18000,865
|
|
20241210,122000,4616792130,18030,18020,18030,18010,260
|
|
20241210,121900,4612106830,18030,17970,18030,17970,162
|
|
20241210,121800,4609193630,17970,18030,18060,17970,941
|
|
20241210,121700,4592253550,18020,18060,18060,18010,385
|
|
20241210,121600,4585304270,18060,18030,18060,18020,1184
|
|
20241210,121500,4563945120,18020,18010,18030,18010,252
|
|
20241210,121400,4559405030,18020,18020,18020,18010,301
|
|
20241210,121300,4553981190,18030,18010,18030,18000,212
|
|
20241210,121200,4550164320,18010,18000,18010,17980,1806
|
|
20241210,121100,4517658250,17990,17960,18000,17960,834
|
|
20241210,121000,4502668290,17960,17980,17980,17960,672
|
|
20241210,120900,4490590430,17980,17960,17990,17950,1646
|
|
20241210,120800,4461012000,17960,17970,18000,17960,530
|
|
20241210,120700,4451489770,18000,18000,18010,17980,1538
|
|
20241210,120600,4423810050,18000,18020,18030,18000,594
|
|
20241210,120500,4413112700,18030,18020,18030,18010,252
|
|
20241210,120400,4408573890,18040,18040,18040,18020,295
|
|
20241210,120300,4403257170,18040,18050,18050,18030,381
|
|
20241210,120200,4396383650,18040,18040,18050,18040,751
|
|
20241210,120100,4382834860,18050,18050,18050,18040,157
|
|
20241210,120000,4380001770,18050,18030,18050,18030,856
|
|
20241210,115900,4364558710,18030,18030,18040,18030,61
|
|
20241210,115800,4363458840,18030,18030,18040,18030,775
|
|
20241210,115700,4349484080,18020,18020,18020,18000,294
|
|
20241210,115600,4344190580,18020,18010,18020,18000,176
|
|
20241210,115500,4341021650,18010,18010,18030,18010,601
|
|
20241210,115400,4330193660,18020,18030,18030,18010,154
|
|
20241210,115300,4327418200,18040,18010,18040,18010,459
|
|
20241210,115200,4319146370,18010,18030,18030,18010,216
|
|
20241210,115100,4315254300,18020,18040,18040,18020,715
|
|
20241210,115000,4302363520,18030,18030,18040,18030,259
|
|
20241210,114900,4297693540,18030,18020,18040,18010,583
|
|
20241210,114800,4287187920,18020,18020,18030,18010,396
|
|
20241210,114700,4280054160,18020,18030,18030,18020,200
|
|
20241210,114600,4276449970,18020,18030,18040,18020,273
|
|
20241210,114500,4271527790,18040,18040,18040,18030,251
|
|
20241210,114400,4267001080,18050,18050,18060,18050,225
|
|
20241210,114300,4262939780,18060,18060,18060,18030,142
|
|
20241210,114200,4260376090,18060,18010,18060,18010,1005
|
|
20241210,114100,4242253400,18020,18010,18040,18010,1142
|
|
20241210,114000,4221683070,18010,18040,18040,18010,550
|
|
20241210,113900,4211768760,18020,18050,18050,18020,277
|
|
20241210,113800,4206777110,18020,18040,18060,18020,266
|
|
20241210,113700,4201980240,18040,18060,18060,18030,310
|
|
20241210,113600,4196388090,18060,18020,18060,18020,353
|
|
20241210,113500,4190021770,18020,18070,18070,18020,469
|
|
20241210,113400,4181551250,18070,18090,18090,18070,402
|
|
20241210,113300,4174282590,18090,18070,18100,18070,424
|
|
20241210,113200,4166616610,18070,18030,18080,18030,520
|
|
20241210,113100,4157231900,18010,18070,18080,18010,1394
|
|
20241210,113000,4132074830,18070,18080,18100,18070,540
|
|
20241210,112900,4122308320,18080,18090,18100,18080,149
|
|
20241210,112800,4119613720,18070,18090,18100,18050,621
|
|
20241210,112700,4108384180,18050,18080,18100,18050,406
|
|
20241210,112600,4101048120,18060,18070,18100,18060,1282
|
|
20241210,112500,4077876610,18070,18080,18080,18060,267
|
|
20241210,112400,4073050320,18080,18110,18110,18070,949
|
|
20241210,112300,4055883570,18130,18140,18140,18120,242
|
|
20241210,112200,4051495390,18150,18150,18150,18150,163
|
|
20241210,112100,4048536940,18170,18130,18200,18130,145
|
|
20241210,112000,4045906270,18200,18170,18210,18160,1280
|
|
20241210,111900,4022636610,18170,18170,18170,18130,1762
|
|
20241210,111800,3990674150,18170,18170,18180,18170,623
|
|
20241210,111700,3979353400,18170,18190,18190,18170,385
|
|
20241210,111600,3972355240,18190,18200,18200,18180,536
|
|
20241210,111500,3962609740,18200,18190,18200,18180,248
|
|
20241210,111400,3958098680,18190,18210,18210,18180,211
|
|
20241210,111300,3954261060,18200,18210,18220,18190,474
|
|
20241210,111200,3945631590,18220,18220,18220,18210,907
|
|
20241210,111100,3929113200,18210,18230,18230,18210,279
|
|
20241210,111000,3924028960,18240,18230,18260,18230,1473
|
|
20241210,110900,3897159670,18230,18230,18240,18230,41
|
|
20241210,110800,3896412080,18230,18240,18240,18230,506
|
|
20241210,110700,3887187440,18240,18250,18250,18240,28
|
|
20241210,110600,3886676700,18230,18240,18250,18230,776
|
|
20241210,110500,3872523040,18240,18230,18240,18220,167
|
|
20241210,110400,3869478970,18230,18230,18240,18230,90
|
|
20241210,110300,3867838260,18230,18240,18240,18230,1386
|
|
20241210,110200,3842570500,18240,18250,18250,18230,265
|
|
20241210,110100,3837737990,18240,18240,18250,18240,433
|
|
20241210,110000,3829839520,18250,18230,18250,18220,310
|
|
20241210,105900,3824187630,18220,18230,18240,18220,451
|
|
20241210,105800,3815965800,18230,18220,18240,18220,157
|
|
20241210,105700,3813104310,18220,18230,18240,18220,67
|
|
20241210,105600,3811883290,18230,18260,18260,18230,1416
|
|
20241210,105500,3786033730,18270,18280,18280,18260,789
|
|
20241210,105400,3771623560,18280,18260,18290,18260,195
|
|
20241210,105300,3768060710,18290,18290,18290,18260,123
|
|
20241210,105200,3765814250,18290,18300,18300,18260,828
|
|
20241210,105100,3750673290,18300,18270,18300,18270,106
|
|
20241210,105000,3748735570,18270,18270,18290,18260,1971
|
|
20241210,104900,3712724330,18280,18280,18290,18270,545
|
|
20241210,104800,3702760940,18290,18290,18290,18280,628
|
|
20241210,104700,3691276370,18320,18260,18340,18260,815
|
|
20241210,104600,3676342950,18250,18210,18470,18210,15527
|
|
20241210,104500,3392063470,18210,18200,18210,18200,505
|
|
20241210,104400,3382872260,18210,18200,18210,18200,332
|
|
20241210,104300,3376829570,18200,18210,18210,18190,536
|
|
20241210,104200,3367071390,18210,18200,18210,18190,1154
|
|
20241210,104100,3346070720,18200,18210,18220,18200,485
|
|
20241210,104000,3337239110,18200,18230,18230,18200,704
|
|
20241210,103900,3324411280,18220,18220,18230,18220,407
|
|
20241210,103800,3316995510,18220,18220,18230,18220,948
|
|
20241210,103700,3299717770,18220,18240,18250,18220,628
|
|
20241210,103600,3288264480,18230,18220,18250,18220,806
|
|
20241210,103500,3273576990,18220,18240,18250,18220,438
|
|
20241210,103400,3265589050,18240,18240,18260,18240,1515
|
|
20241210,103300,3237931240,18240,18240,18250,18240,559
|
|
20241210,103200,3227732750,18240,18220,18250,18220,955
|
|
20241210,103100,3210317580,18230,18220,18230,18220,510
|
|
20241210,103000,3201023690,18220,18250,18250,18220,3115
|
|
20241210,102900,3144219920,18260,18220,18260,18220,2041
|
|
20241210,102800,3106981640,18220,18170,18220,18160,3487
|
|
20241210,102700,3043534500,18170,18140,18170,18120,4419
|
|
20241210,102600,2963322670,18120,18080,18160,18080,7215
|
|
20241210,102500,2832653390,18080,18040,18080,18020,2860
|
|
20241210,102400,2781027510,18020,18060,18060,18010,684
|
|
20241210,102300,2768687250,18060,18000,18060,18000,389
|
|
20241210,102200,2761673160,18010,18070,18070,18010,1283
|
|
20241210,102100,2738546820,18030,18020,18100,18010,13749
|
|
20241210,102000,2490466490,18010,18010,18020,18010,3248
|
|
20241210,101900,2431944020,18020,17950,18020,17950,4074
|
|
20241210,101800,2358671080,17950,17950,17960,17950,134
|
|
20241210,101700,2356265350,17950,17970,17970,17950,809
|
|
20241210,101600,2341730200,17980,17980,17990,17970,1451
|
|
20241210,101500,2315641330,17980,17950,17980,17950,1405
|
|
20241210,101400,2290401240,17950,17950,17960,17950,18
|
|
20241210,101300,2290077980,17960,17970,17970,17950,791
|
|
20241210,101200,2275871050,17980,17980,17980,17970,161
|
|
20241210,101100,2272976570,17980,17980,17980,17970,146
|
|
20241210,101000,2270352510,17980,17970,17990,17970,482
|
|
20241210,100900,2261686320,17980,17990,17990,17970,1007
|
|
20241210,100800,2243580310,17990,17990,17990,17970,1473
|
|
20241210,100700,2217093540,17980,18000,18000,17980,316
|
|
20241210,100600,2211407390,18000,17980,18010,17980,617
|
|
20241210,100500,2200301020,18010,18010,18020,17990,1029
|
|
20241210,100400,2181781910,18010,18020,18030,18000,1088
|
|
20241210,100300,2162178060,18000,18000,18030,17990,2770
|
|
20241210,100200,2112306780,17990,17950,17990,17950,597
|
|
20241210,100100,2101578290,17950,17960,17960,17940,674
|
|
20241210,100000,2089481980,17960,17940,18000,17930,3955
|
|
20241210,095900,2018348210,17940,17960,17970,17940,1126
|
|
20241210,095800,1998130850,17970,17960,17970,17930,1226
|
|
20241210,095700,1976113460,17960,17940,17980,17930,2853
|
|
20241210,095600,1924874980,17940,17870,17950,17870,4335
|
|
20241210,095500,1847184380,17870,17830,17880,17820,2851
|
|
20241210,095400,1796284750,17830,17790,17840,17790,5200
|
|
20241210,095300,1703635610,17780,17780,17790,17780,246
|
|
20241210,095200,1699260720,17780,17760,17780,17760,1616
|
|
20241210,095100,1670540560,17770,17770,17770,17760,313
|
|
20241210,095000,1664979520,17770,17770,17780,17760,2697
|
|
20241210,094900,1617055120,17760,17760,17770,17760,491
|
|
20241210,094800,1608334770,17760,17750,17770,17740,172
|
|
20241210,094700,1605280350,17750,17750,17760,17740,403
|
|
20241210,094600,1598125550,17740,17740,17750,17730,827
|
|
20241210,094500,1583454780,17740,17750,17750,17730,353
|
|
20241210,094400,1577193260,17750,17770,17770,17750,137
|
|
20241210,094300,1574759880,17770,17770,17770,17720,544
|
|
20241210,094200,1565108970,17770,17750,17780,17740,493
|
|
20241210,094100,1556349480,17750,17740,17750,17730,2394
|
|
20241210,094000,1513879740,17740,17720,17750,17720,829
|
|
20241210,093900,1499176640,17730,17730,17740,17720,2590
|
|
20241210,093800,1453254430,17720,17710,17730,17710,234
|
|
20241210,093700,1449108350,17710,17740,17740,17700,845
|
|
20241210,093600,1434135220,17720,17710,17720,17700,985
|
|
20241210,093500,1416688690,17710,17720,17720,17700,375
|
|
20241210,093400,1410047970,17710,17700,17710,17700,1376
|
|
20241210,093300,1385692130,17700,17700,17700,17690,172
|
|
20241210,093200,1382647820,17700,17700,17710,17690,1111
|
|
20241210,093100,1362989870,17710,17750,17750,17710,174
|
|
20241210,093000,1359905550,17750,17740,17780,17740,465
|
|
20241210,092900,1351646160,17710,17740,17790,17710,2761
|
|
20241210,092800,1302612700,17740,17700,17740,17700,183
|
|
20241210,092700,1299370670,17710,17740,17740,17700,1354
|
|
20241210,092600,1275383330,17740,17740,17740,17730,972
|
|
20241210,092500,1258146210,17740,17700,17740,17700,273
|
|
20241210,092400,1253309200,17700,17730,17730,17690,705
|
|
20241210,092300,1240823900,17740,17700,17740,17700,98
|
|
20241210,092200,1239085460,17700,17730,17750,17690,1136
|
|
20241210,092100,1218949610,17700,17750,17760,17700,2218
|
|
20241210,092000,1179673780,17760,17700,17760,17700,4662
|
|
20241210,091900,1096958860,17730,17730,17730,17700,587
|
|
20241210,091800,1086559730,17730,17660,17730,17650,853
|
|
20241210,091700,1071481250,17670,17670,17680,17650,665
|
|
20241210,091600,1059731590,17670,17710,17710,17670,1892
|
|
20241210,091500,1026242600,17710,17780,17780,17710,2158
|
|
20241210,091400,987937460,17780,17750,17780,17720,1620
|
|
20241210,091300,959165030,17750,17750,17760,17710,1127
|
|
20241210,091200,939165550,17750,17750,17770,17700,4028
|
|
20241210,091100,867658030,17750,17690,17750,17690,4671
|
|
20241210,091000,784883720,17690,17650,17710,17650,2317
|
|
20241210,090900,743891280,17650,17600,17680,17600,810
|
|
20241210,090800,729613020,17610,17660,17690,17610,5634
|
|
20241210,090700,630174560,17680,17630,17700,17630,3733
|
|
20241210,090600,564227250,17680,17690,17700,17620,3479
|
|
20241210,090500,502813800,17690,17650,17700,17650,4538
|
|
20241210,090400,422568670,17640,17670,17680,17620,2226
|
|
20241210,090300,383258320,17680,17610,17690,17510,4599
|
|
20241210,090200,302085890,17610,17470,17660,17470,5179
|
|
20241210,090100,211275800,17470,17420,17500,17390,3547
|
|
20241210,090000,149378430,17410,17300,17440,17230,7427
|