591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,184700,4855561920,18200,18200,18200,18200,0
|
|
20241211,184600,4855561920,18200,18200,18200,18200,0
|
|
20241211,184500,4855561920,18200,18200,18200,18200,0
|
|
20241211,184400,4855561920,18200,18200,18200,18200,0
|
|
20241211,184300,4855561920,18200,18200,18200,18200,0
|
|
20241211,184200,4855561920,18200,18200,18200,18200,0
|
|
20241211,184100,4855561920,18200,18200,18200,18200,0
|
|
20241211,184000,4855561920,18200,18200,18200,18200,0
|
|
20241211,183900,4855561920,18200,18200,18200,18200,0
|
|
20241211,183800,4855561920,18200,18200,18200,18200,0
|
|
20241211,183700,4855561920,18200,18200,18200,18200,0
|
|
20241211,183600,4855561920,18200,18200,18200,18200,0
|
|
20241211,183500,4855561920,18200,18200,18200,18200,0
|
|
20241211,183400,4855561920,18200,18200,18200,18200,0
|
|
20241211,183300,4855561920,18200,18200,18200,18200,0
|
|
20241211,183200,4855561920,18200,18200,18200,18200,0
|
|
20241211,183100,4855561920,18200,18200,18200,18200,0
|
|
20241211,183000,4855561920,18200,18200,18200,18200,0
|
|
20241211,182900,4855561920,18200,18200,18200,18200,0
|
|
20241211,182800,4855561920,18200,18200,18200,18200,0
|
|
20241211,182700,4855561920,18200,18200,18200,18200,0
|
|
20241211,182600,4855561920,18200,18200,18200,18200,0
|
|
20241211,182500,4855561920,18200,18200,18200,18200,0
|
|
20241211,182400,4855561920,18200,18200,18200,18200,0
|
|
20241211,182300,4855561920,18200,18200,18200,18200,0
|
|
20241211,182200,4855561920,18200,18200,18200,18200,0
|
|
20241211,182100,4855561920,18200,18200,18200,18200,0
|
|
20241211,182000,4855561920,18200,18200,18200,18200,0
|
|
20241211,181900,4855561920,18200,18200,18200,18200,0
|
|
20241211,181800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,181700,4855561920,18200,18200,18200,18200,0
|
|
20241211,181600,4855561920,18200,18200,18200,18200,0
|
|
20241211,181500,4855561920,18200,18200,18200,18200,0
|
|
20241211,181400,4855561920,18200,18200,18200,18200,0
|
|
20241211,181300,4855561920,18200,18200,18200,18200,0
|
|
20241211,181200,4855561920,18200,18200,18200,18200,0
|
|
20241211,181100,4855561920,18200,18200,18200,18200,0
|
|
20241211,181000,4855561920,18200,18200,18200,18200,0
|
|
20241211,180900,4855561920,18200,18200,18200,18200,0
|
|
20241211,180800,4855561920,18200,18200,18200,18200,0
|
|
20241211,180700,4855561920,18200,18200,18200,18200,0
|
|
20241211,180600,4855561920,18200,18200,18200,18200,0
|
|
20241211,180500,4855561920,18200,18200,18200,18200,0
|
|
20241211,180400,4855561920,18200,18200,18200,18200,0
|
|
20241211,180300,4855561920,18200,18200,18200,18200,0
|
|
20241211,180200,4855561920,18200,18200,18200,18200,0
|
|
20241211,180100,4855561920,18200,18200,18200,18200,0
|
|
20241211,180000,4855561920,18200,18200,18200,18200,0
|
|
20241211,175900,4855561920,18200,18200,18200,18200,0
|
|
20241211,175800,4855561920,18200,18200,18200,18200,0
|
|
20241211,175700,4855561920,18200,18200,18200,18200,0
|
|
20241211,175600,4855561920,18200,18200,18200,18200,0
|
|
20241211,175500,4855561920,18200,18200,18200,18200,0
|
|
20241211,175400,4855561920,18200,18200,18200,18200,0
|
|
20241211,175300,4855561920,18200,18200,18200,18200,0
|
|
20241211,175200,4855561920,18200,18200,18200,18200,0
|
|
20241211,175100,4855561920,18200,18200,18200,18200,0
|
|
20241211,175000,4855561920,18200,18200,18200,18200,0
|
|
20241211,174900,4855561920,18200,18200,18200,18200,0
|
|
20241211,174800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,174700,4855561920,18200,18200,18200,18200,0
|
|
20241211,174600,4855561920,18200,18200,18200,18200,0
|
|
20241211,174500,4855561920,18200,18200,18200,18200,0
|
|
20241211,174400,4855561920,18200,18200,18200,18200,0
|
|
20241211,174300,4855561920,18200,18200,18200,18200,0
|
|
20241211,174200,4855561920,18200,18200,18200,18200,0
|
|
20241211,174100,4855561920,18200,18200,18200,18200,0
|
|
20241211,174000,4855561920,18200,18200,18200,18200,0
|
|
20241211,173900,4855561920,18200,18200,18200,18200,0
|
|
20241211,173800,4855561920,18200,18200,18200,18200,0
|
|
20241211,173700,4855561920,18200,18200,18200,18200,0
|
|
20241211,173600,4855561920,18200,18200,18200,18200,0
|
|
20241211,173500,4855561920,18200,18200,18200,18200,0
|
|
20241211,173400,4855561920,18200,18200,18200,18200,0
|
|
20241211,173300,4855561920,18200,18200,18200,18200,0
|
|
20241211,173200,4855561920,18200,18200,18200,18200,0
|
|
20241211,173100,4855561920,18200,18200,18200,18200,0
|
|
20241211,173000,4855561920,18200,18200,18200,18200,0
|
|
20241211,172900,4855561920,18200,18200,18200,18200,0
|
|
20241211,172800,4855561920,18200,18200,18200,18200,0
|
|
20241211,172700,4855561920,18200,18200,18200,18200,0
|
|
20241211,172600,4855561920,18200,18200,18200,18200,0
|
|
20241211,172500,4855561920,18200,18200,18200,18200,0
|
|
20241211,172400,4855561920,18200,18200,18200,18200,0
|
|
20241211,172300,4855561920,18200,18200,18200,18200,0
|
|
20241211,172200,4855561920,18200,18200,18200,18200,0
|
|
20241211,172100,4855561920,18200,18200,18200,18200,0
|
|
20241211,172000,4855561920,18200,18200,18200,18200,0
|
|
20241211,171900,4855561920,18200,18200,18200,18200,0
|
|
20241211,171800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,171700,4855561920,18200,18200,18200,18200,0
|
|
20241211,171600,4855561920,18200,18200,18200,18200,0
|
|
20241211,171500,4855561920,18200,18200,18200,18200,0
|
|
20241211,171400,4855561920,18200,18200,18200,18200,0
|
|
20241211,171300,4855561920,18200,18200,18200,18200,0
|
|
20241211,171200,4855561920,18200,18200,18200,18200,0
|
|
20241211,171100,4855561920,18200,18200,18200,18200,0
|
|
20241211,171000,4855561920,18200,18200,18200,18200,0
|
|
20241211,170900,4855561920,18200,18200,18200,18200,0
|
|
20241211,170800,4855561920,18200,18200,18200,18200,0
|
|
20241211,170700,4855561920,18200,18200,18200,18200,0
|
|
20241211,170600,4855561920,18200,18200,18200,18200,0
|
|
20241211,170500,4855561920,18200,18200,18200,18200,0
|
|
20241211,170400,4855561920,18200,18200,18200,18200,0
|
|
20241211,170300,4855561920,18200,18200,18200,18200,0
|
|
20241211,170200,4855561920,18200,18200,18200,18200,0
|
|
20241211,170100,4855561920,18200,18200,18200,18200,0
|
|
20241211,170000,4855561920,18200,18200,18200,18200,0
|
|
20241211,165900,4855561920,18200,18200,18200,18200,0
|
|
20241211,165800,4855561920,18200,18200,18200,18200,0
|
|
20241211,165700,4855561920,18200,18200,18200,18200,0
|
|
20241211,165600,4855561920,18200,18200,18200,18200,0
|
|
20241211,165500,4855561920,18200,18200,18200,18200,0
|
|
20241211,165400,4855561920,18200,18200,18200,18200,0
|
|
20241211,165300,4855561920,18200,18200,18200,18200,0
|
|
20241211,165200,4855561920,18200,18200,18200,18200,0
|
|
20241211,165100,4855561920,18200,18200,18200,18200,0
|
|
20241211,165000,4855561920,18200,18200,18200,18200,0
|
|
20241211,164900,4855561920,18200,18200,18200,18200,0
|
|
20241211,164800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,164700,4855561920,18200,18200,18200,18200,0
|
|
20241211,164600,4855561920,18200,18200,18200,18200,0
|
|
20241211,164500,4855561920,18200,18200,18200,18200,0
|
|
20241211,164400,4855561920,18200,18200,18200,18200,0
|
|
20241211,164300,4855561920,18200,18200,18200,18200,0
|
|
20241211,164200,4855561920,18200,18200,18200,18200,0
|
|
20241211,164100,4855561920,18200,18200,18200,18200,0
|
|
20241211,164000,4855561920,18200,18200,18200,18200,0
|
|
20241211,163900,4855561920,18200,18200,18200,18200,0
|
|
20241211,163800,4855561920,18200,18200,18200,18200,0
|
|
20241211,163700,4855561920,18200,18200,18200,18200,0
|
|
20241211,163600,4855561920,18200,18200,18200,18200,0
|
|
20241211,163500,4855561920,18200,18200,18200,18200,0
|
|
20241211,163400,4855561920,18200,18200,18200,18200,0
|
|
20241211,163300,4855561920,18200,18200,18200,18200,0
|
|
20241211,163200,4855561920,18200,18200,18200,18200,0
|
|
20241211,163100,4855561920,18200,18200,18200,18200,0
|
|
20241211,163000,4855561920,18200,18200,18200,18200,0
|
|
20241211,162900,4855561920,18200,18200,18200,18200,0
|
|
20241211,162800,4855561920,18200,18200,18200,18200,0
|
|
20241211,162700,4855561920,18200,18200,18200,18200,0
|
|
20241211,162600,4855561920,18200,18200,18200,18200,0
|
|
20241211,162500,4855561920,18200,18200,18200,18200,0
|
|
20241211,162400,4855561920,18200,18200,18200,18200,0
|
|
20241211,162300,4855561920,18200,18200,18200,18200,0
|
|
20241211,162200,4855561920,18200,18200,18200,18200,0
|
|
20241211,162100,4855561920,18200,18200,18200,18200,0
|
|
20241211,162000,4855561920,18200,18200,18200,18200,0
|
|
20241211,161900,4855561920,18200,18200,18200,18200,0
|
|
20241211,161800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,161700,4855561920,18200,18200,18200,18200,0
|
|
20241211,161600,4855561920,18200,18200,18200,18200,0
|
|
20241211,161500,4855561920,18200,18200,18200,18200,0
|
|
20241211,161400,4855561920,18200,18200,18200,18200,0
|
|
20241211,161300,4855561920,18200,18200,18200,18200,0
|
|
20241211,161200,4855561920,18200,18200,18200,18200,0
|
|
20241211,161100,4855561920,18200,18200,18200,18200,0
|
|
20241211,161000,4855561920,18200,18200,18200,18200,0
|
|
20241211,160900,4855561920,18200,18200,18200,18200,0
|
|
20241211,160800,4855561920,18200,18200,18200,18200,0
|
|
20241211,160700,4855561920,18200,18200,18200,18200,0
|
|
20241211,160600,4855561920,18200,18200,18200,18200,0
|
|
20241211,160500,4855561920,18200,18200,18200,18200,0
|
|
20241211,160400,4855561920,18200,18200,18200,18200,0
|
|
20241211,160300,4855561920,18200,18200,18200,18200,0
|
|
20241211,160200,4855561920,18200,18200,18200,18200,0
|
|
20241211,160100,4855561920,18200,18200,18200,18200,0
|
|
20241211,160000,4855561920,18200,18200,18200,18200,0
|
|
20241211,155900,4855561920,18200,18200,18200,18200,0
|
|
20241211,155800,4855561920,18200,18200,18200,18200,0
|
|
20241211,155700,4855561920,18200,18200,18200,18200,0
|
|
20241211,155600,4855561920,18200,18200,18200,18200,0
|
|
20241211,155500,4855561920,18200,18200,18200,18200,0
|
|
20241211,155400,4855561920,18200,18200,18200,18200,0
|
|
20241211,155300,4855561920,18200,18200,18200,18200,0
|
|
20241211,155200,4855561920,18200,18200,18200,18200,0
|
|
20241211,155100,4855561920,18200,18200,18200,18200,0
|
|
20241211,155000,4855561920,18200,18200,18200,18200,0
|
|
20241211,154900,4855561920,18200,18200,18200,18200,0
|
|
20241211,154800,4855561920,18200,18200,18200,18200,11742
|
|
20241211,154700,4855561920,18200,18200,18200,18200,0
|
|
20241211,154600,4855561920,18200,18200,18200,18200,0
|
|
20241211,154500,4855561920,18200,18200,18200,18200,0
|
|
20241211,154400,4855561920,18200,18200,18200,18200,0
|
|
20241211,154300,4855561920,18200,18200,18200,18200,0
|
|
20241211,154200,4855561920,18200,18200,18200,18200,0
|
|
20241211,154100,4855561920,18200,18200,18200,18200,0
|
|
20241211,154000,4855561920,18200,18200,18200,18200,0
|
|
20241211,153900,4855561920,18200,18200,18200,18200,0
|
|
20241211,153800,4855561920,18200,18200,18200,18200,0
|
|
20241211,153700,4855561920,18200,18200,18200,18200,0
|
|
20241211,153600,4855561920,18200,18200,18200,18200,0
|
|
20241211,153500,4855561920,18200,18200,18200,18200,0
|
|
20241211,153400,4855561920,18200,18200,18200,18200,0
|
|
20241211,153300,4855561920,18200,18200,18200,18200,0
|
|
20241211,153200,4855561920,18200,18200,18200,18200,0
|
|
20241211,153100,4855561920,18200,18200,18200,18200,0
|
|
20241211,153000,4855561920,18200,18200,18200,18200,11742
|
|
20241211,152900,4641857520,18150,18150,18150,18150,0
|
|
20241211,152800,4641857520,18150,18150,18150,18150,0
|
|
20241211,152700,4641857520,18150,18150,18150,18150,0
|
|
20241211,152600,4641857520,18150,18150,18150,18150,0
|
|
20241211,152500,4641857520,18150,18150,18150,18150,0
|
|
20241211,152400,4641857520,18150,18150,18150,18150,0
|
|
20241211,152300,4641857520,18150,18150,18150,18150,0
|
|
20241211,152200,4641857520,18150,18150,18150,18150,0
|
|
20241211,152100,4641857520,18150,18150,18150,18150,0
|
|
20241211,152000,4641857520,18150,18150,18150,18150,0
|
|
20241211,151900,4641857520,18150,18140,18150,18130,602
|
|
20241211,151800,4630934820,18140,18140,18140,18130,298
|
|
20241211,151700,4625529370,18140,18130,18140,18120,320
|
|
20241211,151600,4619727040,18140,18120,18140,18120,419
|
|
20241211,151500,4612132520,18140,18120,18140,18120,989
|
|
20241211,151400,4594206650,18120,18110,18130,18110,621
|
|
20241211,151300,4582955390,18120,18120,18120,18110,772
|
|
20241211,151200,4568970430,18120,18130,18130,18120,626
|
|
20241211,151100,4557623970,18130,18100,18130,18100,638
|
|
20241211,151000,4546061850,18100,18110,18120,18090,531
|
|
20241211,150900,4536447940,18110,18100,18130,18100,555
|
|
20241211,150800,4526398400,18100,18090,18120,18090,1754
|
|
20241211,150700,4494634910,18090,18100,18100,18080,606
|
|
20241211,150600,4483674640,18090,18110,18110,18090,452
|
|
20241211,150500,4475492190,18110,18100,18110,18090,832
|
|
20241211,150400,4460430700,18110,18110,18110,18100,647
|
|
20241211,150300,4448715710,18110,18120,18120,18110,693
|
|
20241211,150200,4436162510,18110,18080,18120,18070,2385
|
|
20241211,150100,4393001600,18080,18080,18090,18080,925
|
|
20241211,150000,4376277360,18080,18080,18080,18070,688
|
|
20241211,145900,4363843630,18080,18070,18090,18070,681
|
|
20241211,145800,4351534120,18070,18070,18080,18070,540
|
|
20241211,145700,4341776100,18080,18070,18080,18070,378
|
|
20241211,145600,4334945380,18070,18080,18130,18070,834
|
|
20241211,145500,4319856040,18080,18080,18100,18080,331
|
|
20241211,145400,4313867080,18080,18090,18120,18080,810
|
|
20241211,145300,4299216140,18090,18090,18120,18090,752
|
|
20241211,145200,4285604740,18090,18130,18130,18090,1069
|
|
20241211,145100,4266233200,18120,18110,18130,18100,966
|
|
20241211,145000,4248737650,18110,18120,18120,18110,244
|
|
20241211,144900,4244317550,18130,18120,18140,18110,1316
|
|
20241211,144800,4220465480,18120,18100,18130,18100,630
|
|
20241211,144700,4209052490,18110,18100,18110,18100,435
|
|
20241211,144600,4201176100,18110,18110,18110,18100,663
|
|
20241211,144500,4189169390,18110,18110,18120,18110,247
|
|
20241211,144400,4184695810,18110,18110,18120,18110,422
|
|
20241211,144300,4177051330,18120,18120,18120,18110,625
|
|
20241211,144200,4165726510,18110,18110,18110,18110,283
|
|
20241211,144100,4160601380,18110,18110,18120,18100,611
|
|
20241211,144000,4149536990,18110,18100,18110,18100,625
|
|
20241211,143900,4138218980,18110,18100,18110,18100,483
|
|
20241211,143800,4129475500,18100,18100,18100,18090,456
|
|
20241211,143700,4121223310,18100,18080,18110,18080,1242
|
|
20241211,143600,4098751480,18080,18070,18080,18060,680
|
|
20241211,143500,4086465180,18060,18050,18060,18050,383
|
|
20241211,143400,4079550170,18060,18040,18060,18040,54
|
|
20241211,143300,4078575470,18050,18050,18060,18050,212
|
|
20241211,143200,4074748850,18050,18040,18060,18040,557
|
|
20241211,143100,4064694880,18040,18030,18050,18030,127
|
|
20241211,143000,4062404700,18030,18020,18050,18020,496
|
|
20241211,142900,4053458630,18020,18020,18040,18020,1382
|
|
20241211,142800,4028545940,18020,18020,18030,18010,314
|
|
20241211,142700,4022887970,18010,18000,18010,18000,2057
|
|
20241211,142600,3985841770,18000,18010,18010,18000,195
|
|
20241211,142500,3982331570,18010,18000,18010,18000,513
|
|
20241211,142400,3973093790,18000,18000,18010,18000,230
|
|
20241211,142300,3968953490,18000,18000,18010,18000,281
|
|
20241211,142200,3963893240,18010,18010,18010,18000,1441
|
|
20241211,142100,3937941000,18000,18010,18010,18000,474
|
|
20241211,142000,3929407990,18010,18000,18010,18000,76
|
|
20241211,141900,3928039670,18000,18000,18010,18000,83
|
|
20241211,141800,3926545400,18000,18000,18000,18000,184
|
|
20241211,141700,3923233400,18010,18000,18010,17990,535
|
|
20241211,141600,3913603540,18000,17980,18000,17980,419
|
|
20241211,141500,3906066100,17980,17980,17980,17980,317
|
|
20241211,141400,3900366440,17980,17980,17980,17980,31
|
|
20241211,141300,3899809060,17990,17980,17990,17980,315
|
|
20241211,141200,3894144910,17980,17980,17980,17980,169
|
|
20241211,141100,3891106290,17980,17980,17990,17980,103
|
|
20241211,141000,3889253820,17990,17990,17990,17980,249
|
|
20241211,140900,3884774750,17980,17980,17990,17980,461
|
|
20241211,140800,3876483160,17980,17990,17990,17980,188
|
|
20241211,140700,3873101530,18000,17990,18000,17990,417
|
|
20241211,140600,3865596880,17990,17980,18000,17970,834
|
|
20241211,140500,3850596710,17980,17980,17980,17980,212
|
|
20241211,140400,3846784950,17990,17980,17990,17980,23
|
|
20241211,140300,3846371400,17990,17980,17990,17970,1074
|
|
20241211,140200,3827058400,17980,17980,17980,17980,19
|
|
20241211,140100,3826716780,17980,17980,17980,17980,55
|
|
20241211,140000,3825727880,17980,18000,18000,17980,434
|
|
20241211,135900,3817921420,18000,17990,18000,17990,20
|
|
20241211,135800,3817561580,17990,18000,18000,17990,51
|
|
20241211,135700,3816643860,18030,17990,18030,17990,76
|
|
20241211,135600,3815276300,17990,17980,17990,17980,631
|
|
20241211,135500,3803925020,17980,17980,17980,17980,172
|
|
20241211,135400,3800832460,17980,17980,17980,17980,87
|
|
20241211,135300,3799268200,17980,18020,18040,17970,499
|
|
20241211,135200,3790294440,18000,17980,18010,17970,619
|
|
20241211,135100,3779160350,17970,17960,17970,17960,140
|
|
20241211,135000,3776645170,17970,17960,17970,17960,102
|
|
20241211,134900,3774812470,17980,17980,17980,17970,596
|
|
20241211,134800,3764098050,17980,17960,17990,17960,317
|
|
20241211,134700,3758402070,17970,17960,17970,17950,538
|
|
20241211,134600,3748739650,17960,17950,17970,17950,179
|
|
20241211,134500,3745524680,17970,17950,17970,17930,603
|
|
20241211,134400,3734697400,17960,17950,17960,17940,169
|
|
20241211,134300,3731664680,17940,17970,17970,17940,250
|
|
20241211,134200,3727175140,17960,17960,17970,17950,1008
|
|
20241211,134100,3709071490,17960,17970,17970,17960,546
|
|
20241211,134000,3699260050,17970,17990,17990,17970,222
|
|
20241211,133900,3695266760,17990,17990,18000,17980,605
|
|
20241211,133800,3684386260,17980,17980,17980,17980,43
|
|
20241211,133700,3683613120,17980,17980,17980,17980,174
|
|
20241211,133600,3680484600,17980,17990,17990,17980,321
|
|
20241211,133500,3674710380,17990,17980,17990,17980,70
|
|
20241211,133400,3673451100,17990,17990,17990,17980,782
|
|
20241211,133300,3659383220,17990,17990,17990,17990,68
|
|
20241211,133200,3658159900,17990,18000,18010,17990,823
|
|
20241211,133100,3643346180,18010,18010,18010,18000,231
|
|
20241211,133000,3639185900,18010,18030,18030,18010,235
|
|
20241211,132900,3634951040,18030,18020,18040,18010,918
|
|
20241211,132800,3618408350,18030,18040,18040,18030,117
|
|
20241211,132700,3616298610,18040,18040,18040,18040,54
|
|
20241211,132600,3615324450,18040,18040,18040,18040,297
|
|
20241211,132500,3609966570,18050,18050,18050,18050,539
|
|
20241211,132400,3600237620,18060,18030,18060,18020,225
|
|
20241211,132300,3596180140,18030,18050,18050,18030,959
|
|
20241211,132200,3578877670,18040,18030,18040,18030,478
|
|
20241211,132100,3570256020,18030,18030,18040,18010,265
|
|
20241211,132000,3565479010,18030,18030,18030,18020,297
|
|
20241211,131900,3560126510,18030,18030,18040,18020,307
|
|
20241211,131800,3554591870,18030,18040,18050,18030,142
|
|
20241211,131700,3552030540,18040,18030,18040,18030,611
|
|
20241211,131600,3541009430,18030,18040,18040,18020,155
|
|
20241211,131500,3538214030,18040,18030,18050,18000,841
|
|
20241211,131400,3523043750,18040,18030,18040,18030,1178
|
|
20241211,131300,3501802070,18030,18040,18050,18000,2850
|
|
20241211,131200,3450428600,18030,18040,18050,18030,550
|
|
20241211,131100,3440507190,18040,18020,18050,18020,738
|
|
20241211,131000,3427201830,18010,18010,18020,18000,605
|
|
20241211,130900,3416307040,18010,17970,18010,17970,1110
|
|
20241211,130800,3396337980,17980,17960,17980,17960,936
|
|
20241211,130700,3379514900,17960,17940,17970,17940,703
|
|
20241211,130600,3366896790,17940,17920,17940,17920,1873
|
|
20241211,130500,3333315870,17930,17920,17930,17920,127
|
|
20241211,130400,3331039130,17930,17920,17930,17920,42
|
|
20241211,130300,3330286270,17920,17920,17930,17920,341
|
|
20241211,130200,3324175450,17920,17920,17920,17920,41
|
|
20241211,130100,3323440730,17930,17920,17930,17920,116
|
|
20241211,130000,3321362000,17920,17930,17930,17920,232
|
|
20241211,125900,3317204250,17920,17920,17930,17920,120
|
|
20241211,125800,3315053340,17920,17920,17920,17920,15
|
|
20241211,125700,3314784540,17920,17920,17930,17920,310
|
|
20241211,125600,3309229230,17920,17920,17920,17920,156
|
|
20241211,125500,3306433710,17920,17920,17930,17920,768
|
|
20241211,125400,3292671050,17930,17920,17930,17910,980
|
|
20241211,125300,3275109620,17910,17920,17920,17910,138
|
|
20241211,125200,3272637210,17910,17920,17920,17910,57
|
|
20241211,125100,3271616180,17920,17930,17930,17910,274
|
|
20241211,125000,3266707440,17930,17950,17950,17930,333
|
|
20241211,124900,3260734570,17950,17920,17950,17910,3267
|
|
20241211,124800,3202190250,17920,17910,17920,17910,233
|
|
20241211,124700,3198016710,17920,17920,17920,17910,65
|
|
20241211,124600,3196852430,17920,17920,17920,17910,110
|
|
20241211,124500,3194881590,17920,17900,17920,17900,194
|
|
20241211,124400,3191407540,17900,17900,17910,17900,537
|
|
20241211,124300,3181792570,17890,17890,17900,17890,218
|
|
20241211,124200,3177891430,17890,17910,17910,17890,546
|
|
20241211,124100,3168119170,17910,17910,17910,17910,13
|
|
20241211,124000,3167886340,17900,17910,17910,17900,419
|
|
20241211,123900,3160385060,17900,17880,17900,17880,369
|
|
20241211,123800,3153783280,17880,17890,17890,17880,943
|
|
20241211,123700,3136913160,17890,17900,17900,17890,172
|
|
20241211,123600,3133834760,17900,17900,17910,17900,229
|
|
20241211,123500,3129735520,17900,17900,17910,17900,25
|
|
20241211,123400,3129287960,17910,17910,17910,17900,437
|
|
20241211,123300,3121465540,17900,17900,17910,17900,116
|
|
20241211,123200,3119389070,17910,17910,17910,17900,149
|
|
20241211,123100,3116721340,17910,17920,17920,17900,129
|
|
20241211,123000,3114411090,17910,17930,17930,17910,836
|
|
20241211,122900,3099429950,17920,17910,17930,17910,490
|
|
20241211,122800,3090649380,17910,17900,17920,17900,1083
|
|
20241211,122700,3071252940,17910,17910,17910,17900,132
|
|
20241211,122600,3068889810,17900,17900,17910,17900,38
|
|
20241211,122500,3068209540,17900,17900,17910,17900,340
|
|
20241211,122400,3062123330,17900,17890,17900,17880,193
|
|
20241211,122300,3058670250,17890,17900,17900,17880,546
|
|
20241211,122200,3048902290,17900,17900,17910,17900,208
|
|
20241211,122100,3045179030,17910,17910,17910,17900,110
|
|
20241211,122000,3043209460,17910,17930,17930,17900,237
|
|
20241211,121900,3038963710,17920,17900,17920,17890,529
|
|
20241211,121800,3029494790,17900,17900,17910,17890,166
|
|
20241211,121700,3026523760,17900,17910,17930,17900,2264
|
|
20241211,121600,2985979960,17900,17900,17910,17900,224
|
|
20241211,121500,2981969730,17900,17910,17910,17900,157
|
|
20241211,121400,2979158920,17910,17900,17910,17900,235
|
|
20241211,121300,2974952290,17900,17910,17910,17900,60
|
|
20241211,121200,2973878190,17900,17920,17920,17900,1323
|
|
20241211,121100,2950195130,17920,17920,17930,17910,370
|
|
20241211,121000,2943565840,17920,17920,17930,17920,232
|
|
20241211,120900,2939408160,17920,17920,17930,17920,452
|
|
20241211,120800,2931307870,17930,17930,17940,17930,445
|
|
20241211,120700,2923328960,17930,17930,17940,17920,907
|
|
20241211,120600,2907066600,17940,17930,17940,17930,149
|
|
20241211,120500,2904394370,17930,17920,17940,17920,364
|
|
20241211,120400,2897869830,17900,17910,17920,17900,2702
|
|
20241211,120300,2849486000,17920,17930,17930,17910,197
|
|
20241211,120200,2845955180,17930,17920,17940,17920,519
|
|
20241211,120100,2836652800,17920,17920,17920,17910,634
|
|
20241211,120000,2825292000,17940,17940,17950,17940,302
|
|
20241211,115900,2819873770,17940,17930,17970,17920,518
|
|
20241211,115800,2810580080,17920,17930,17930,17910,378
|
|
20241211,115700,2803807060,17910,17920,17930,17900,758
|
|
20241211,115600,2790226160,17910,17900,17910,17900,638
|
|
20241211,115500,2778802050,17900,17910,17910,17890,191
|
|
20241211,115400,2775382960,17900,17870,17900,17850,354
|
|
20241211,115300,2769052510,17880,17870,17880,17870,386
|
|
20241211,115200,2762154400,17870,17850,17890,17840,1188
|
|
20241211,115100,2740945760,17850,17840,17850,17840,312
|
|
20241211,115000,2735379480,17850,17850,17860,17840,142
|
|
20241211,114900,2732844850,17850,17870,17890,17850,234
|
|
20241211,114800,2728664370,17870,17850,17870,17840,625
|
|
20241211,114700,2717506440,17850,17860,17890,17850,431
|
|
20241211,114600,2709801960,17860,17860,17860,17840,424
|
|
20241211,114500,2702233770,17870,17840,17870,17830,751
|
|
20241211,114400,2688838090,17840,17830,17840,17830,179
|
|
20241211,114300,2685646300,17830,17830,17840,17830,405
|
|
20241211,114200,2678423020,17840,17830,17840,17830,309
|
|
20241211,114100,2672913060,17830,17840,17840,17830,126
|
|
20241211,114000,2670666300,17840,17820,17840,17820,485
|
|
20241211,113900,2662018080,17830,17820,17830,17820,403
|
|
20241211,113800,2654835430,17820,17820,17830,17820,323
|
|
20241211,113700,2649077500,17830,17830,17830,17820,97
|
|
20241211,113600,2647348830,17820,17820,17840,17820,701
|
|
20241211,113500,2634855730,17810,17810,17820,17810,1211
|
|
20241211,113400,2613276350,17810,17820,17820,17810,269
|
|
20241211,113300,2608483600,17810,17810,17820,17810,277
|
|
20241211,113200,2603550140,17820,17820,17820,17810,240
|
|
20241211,113100,2599274570,17810,17810,17820,17810,227
|
|
20241211,113000,2595230400,17820,17820,17820,17810,293
|
|
20241211,112900,2590011370,17810,17820,17820,17810,191
|
|
20241211,112800,2586608960,17820,17820,17820,17810,625
|
|
20241211,112700,2575472390,17820,17830,17830,17820,283
|
|
20241211,112600,2570429060,17830,17820,17830,17810,1191
|
|
20241211,112500,2549206090,17820,17820,17820,17810,229
|
|
20241211,112400,2545127200,17810,17810,17820,17810,527
|
|
20241211,112300,2535737200,17810,17820,17820,17810,1517
|
|
20241211,112200,2508705350,17810,17810,17820,17810,210
|
|
20241211,112100,2504965160,17810,17820,17820,17800,321
|
|
20241211,112000,2499248510,17810,17810,17820,17810,229
|
|
20241211,111900,2495169950,17810,17810,17810,17800,963
|
|
20241211,111800,2478024860,17800,17810,17810,17800,134
|
|
20241211,111700,2475639180,17800,17800,17820,17800,129
|
|
20241211,111600,2473342460,17800,17810,17810,17800,1217
|
|
20241211,111500,2451676740,17810,17810,17810,17800,498
|
|
20241211,111400,2442808820,17810,17800,17810,17800,853
|
|
20241211,111300,2427621050,17810,17800,17810,17800,615
|
|
20241211,111200,2416673930,17800,17810,17820,17800,937
|
|
20241211,111100,2399986390,17820,17810,17820,17810,274
|
|
20241211,111000,2395105490,17820,17830,17840,17820,1218
|
|
20241211,110900,2373388750,17830,17830,17840,17830,150
|
|
20241211,110800,2370713890,17830,17850,17850,17830,725
|
|
20241211,110700,2357780200,17840,17840,17850,17840,536
|
|
20241211,110600,2348214760,17840,17850,17850,17840,444
|
|
20241211,110500,2340291850,17850,17840,17850,17840,179
|
|
20241211,110400,2337097750,17840,17840,17840,17830,262
|
|
20241211,110300,2332425710,17830,17850,17850,17820,514
|
|
20241211,110200,2323261620,17850,17830,17850,17830,290
|
|
20241211,110100,2318088480,17870,17830,17870,17820,857
|
|
20241211,110000,2302807270,17830,17830,17830,17820,298
|
|
20241211,105900,2297495420,17820,17810,17830,17800,886
|
|
20241211,105800,2281713960,17810,17810,17810,17800,482
|
|
20241211,105700,2273133190,17810,17830,17830,17810,924
|
|
20241211,105600,2256670660,17820,17820,17830,17820,402
|
|
20241211,105500,2249506960,17820,17820,17830,17820,374
|
|
20241211,105400,2242840700,17820,17820,17820,17810,526
|
|
20241211,105300,2233467990,17820,17820,17820,17810,267
|
|
20241211,105200,2228712140,17820,17810,17820,17810,580
|
|
20241211,105100,2218381940,17810,17830,17830,17800,671
|
|
20241211,105000,2206429190,17830,17810,17830,17810,432
|
|
20241211,104900,2198729600,17820,17770,17820,17770,715
|
|
20241211,104800,2186004360,17780,17780,17780,17770,391
|
|
20241211,104700,2179054170,17780,17780,17780,17770,774
|
|
20241211,104600,2165295320,17770,17750,17770,17740,525
|
|
20241211,104500,2155973330,17750,17750,17760,17740,2036
|
|
20241211,104400,2119836650,17750,17790,17800,17750,3387
|
|
20241211,104300,2059621010,17800,17790,17800,17780,1019
|
|
20241211,104200,2041495530,17790,17840,17850,17780,5479
|
|
20241211,104100,1943873940,17850,17850,17870,17840,722
|
|
20241211,104000,1930985790,17850,17850,17860,17830,2980
|
|
20241211,103900,1877798560,17860,17890,17890,17850,3555
|
|
20241211,103800,1814255710,17900,17930,17930,17890,3006
|
|
20241211,103700,1760446130,17910,17940,17940,17910,1720
|
|
20241211,103600,1729617100,17940,17950,17960,17930,1342
|
|
20241211,103500,1705541680,17950,17960,17960,17950,388
|
|
20241211,103400,1698575470,17960,17950,17960,17950,398
|
|
20241211,103300,1691430870,17950,17940,17970,17940,650
|
|
20241211,103200,1679765370,17950,17950,17950,17940,245
|
|
20241211,103100,1675368060,17950,17950,17960,17940,573
|
|
20241211,103000,1665082280,17950,17940,17960,17930,777
|
|
20241211,102900,1651143540,17940,17960,17980,17930,1966
|
|
20241211,102800,1615857070,17960,17970,17970,17950,754
|
|
20241211,102700,1602314980,17960,17980,17980,17960,301
|
|
20241211,102600,1596906210,17980,17960,17980,17950,673
|
|
20241211,102500,1584822450,17950,17980,17990,17950,2257
|
|
20241211,102400,1544271850,17990,18030,18040,17990,3881
|
|
20241211,102300,1474365760,18020,18050,18080,18020,3375
|
|
20241211,102200,1413491190,18050,18040,18050,18030,622
|
|
20241211,102100,1402270900,18040,18040,18050,18040,676
|
|
20241211,102000,1390075750,18050,18050,18050,18040,84
|
|
20241211,101900,1388559840,18050,18040,18060,18040,868
|
|
20241211,101800,1372885610,18050,18050,18050,18040,790
|
|
20241211,101700,1358627610,18050,18040,18050,18030,272
|
|
20241211,101600,1353720150,18040,18040,18040,18030,479
|
|
20241211,101500,1345080570,18040,18060,18060,18030,412
|
|
20241211,101400,1337644560,18060,18050,18060,18050,73
|
|
20241211,101300,1336326720,18050,18040,18050,18030,426
|
|
20241211,101200,1328641310,18040,18050,18050,18030,1874
|
|
20241211,101100,1294840380,18050,18050,18060,18050,88
|
|
20241211,101000,1293251910,18040,18040,18040,18030,2315
|
|
20241211,100900,1251490310,18050,18050,18060,18040,1360
|
|
20241211,100800,1226938260,18060,18090,18090,18050,2186
|
|
20241211,100700,1187448300,18090,18080,18090,18080,148
|
|
20241211,100600,1184772230,18090,18100,18100,18090,189
|
|
20241211,100500,1181352820,18110,18110,18110,18100,1087
|
|
20241211,100400,1161677930,18100,18080,18100,18070,644
|
|
20241211,100300,1150031800,18080,18080,18080,18070,141
|
|
20241211,100200,1147483290,18080,18080,18080,18080,372
|
|
20241211,100100,1140757530,18080,18070,18080,18070,656
|
|
20241211,100000,1128902540,18080,18080,18080,18070,293
|
|
20241211,095900,1123607860,18070,18060,18080,18060,531
|
|
20241211,095800,1114014480,18060,18060,18060,18050,398
|
|
20241211,095700,1106827850,18060,18060,18070,18060,129
|
|
20241211,095600,1104498100,18060,18070,18070,18050,989
|
|
20241211,095500,1086633240,18080,18080,18080,18070,348
|
|
20241211,095400,1080342650,18080,18080,18080,18070,97
|
|
20241211,095300,1078589140,18080,18080,18080,18080,187
|
|
20241211,095200,1075208180,18080,18090,18090,18070,5674
|
|
20241211,095100,972571800,18090,18100,18100,18080,907
|
|
20241211,095000,956165530,18090,18110,18110,18080,1026
|
|
20241211,094900,937592200,18070,18070,18110,18070,460
|
|
20241211,094800,929272060,18070,18070,18070,18060,421
|
|
20241211,094700,921664840,18070,18070,18070,18060,135
|
|
20241211,094600,919226480,18060,18060,18110,18060,1006
|
|
20241211,094500,901045850,18060,18060,18060,18050,1378
|
|
20241211,094400,876159540,18060,18120,18120,18060,2149
|
|
20241211,094300,837305200,18130,18130,18130,18130,23
|
|
20241211,094200,836888210,18080,18130,18160,18070,1717
|
|
20241211,094100,805803710,18130,18110,18150,18110,762
|
|
20241211,094000,791994330,18120,18160,18170,18110,1374
|
|
20241211,093900,767066740,18130,18100,18130,18100,885
|
|
20241211,093800,751037550,18100,18090,18100,18080,426
|
|
20241211,093700,743331030,18090,18090,18090,18080,91
|
|
20241211,093600,741684850,18060,18060,18060,18050,100
|
|
20241211,093500,739878990,18050,18070,18100,18050,1811
|
|
20241211,093400,707158330,18070,18110,18110,18060,566
|
|
20241211,093300,696932500,18070,18190,18190,18070,2577
|
|
20241211,093200,650194850,18200,18200,18200,18180,1040
|
|
20241211,093100,631283350,18200,18230,18230,18200,594
|
|
20241211,093000,620463350,18250,18180,18250,18180,1195
|
|
20241211,092900,598705410,18170,18180,18180,18170,803
|
|
20241211,092800,584108330,18180,18200,18200,18180,171
|
|
20241211,092700,580998180,18200,18210,18220,18170,6549
|
|
20241211,092600,461826180,18220,18190,18220,18190,60
|
|
20241211,092500,460734110,18190,18230,18250,18190,635
|
|
20241211,092400,449167680,18220,18200,18220,18190,194
|
|
20241211,092300,445635860,18200,18200,18200,18190,555
|
|
20241211,092200,435539790,18200,18240,18250,18200,1074
|
|
20241211,092100,415968410,18260,18260,18260,18230,874
|
|
20241211,092000,400011810,18290,18310,18310,18250,47
|
|
20241211,091900,399152650,18320,18280,18320,18250,3965
|
|
20241211,091800,326762120,18280,18300,18300,18280,188
|
|
20241211,091700,323324120,18340,18320,18340,18270,129
|
|
20241211,091600,320962430,18330,18350,18350,18330,72
|
|
20241211,091500,319641940,18350,18310,18350,18270,562
|
|
20241211,091400,309349110,18300,18290,18300,18290,234
|
|
20241211,091300,305068640,18280,18310,18310,18260,224
|
|
20241211,091200,300974310,18310,18320,18320,18300,294
|
|
20241211,091100,295589240,18320,18300,18320,18250,1006
|
|
20241211,091000,277198630,18300,18380,18380,18290,1264
|
|
20241211,090900,254018670,18380,18360,18390,18300,1599
|
|
20241211,090800,224708620,18360,18300,18390,18300,1208
|
|
20241211,090700,202561710,18300,18280,18310,18280,413
|
|
20241211,090600,195009180,18280,18240,18280,18190,442
|
|
20241211,090500,186943670,18190,18200,18240,18140,5942
|
|
20241211,090400,78892710,18240,18180,18240,18180,138
|
|
20241211,090300,76375790,18170,18180,18250,18160,325
|
|
20241211,090200,70465860,18150,18170,18170,18130,732
|
|
20241211,090100,57175340,18170,18170,18220,18130,1279
|
|
20241211,090000,33961340,18170,18020,18170,18020,1848
|