590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,184600,9900051890,18190,18190,18190,18190,0
|
|
20241212,184500,9900051890,18190,18190,18190,18190,0
|
|
20241212,184400,9900051890,18190,18190,18190,18190,0
|
|
20241212,184300,9900051890,18190,18190,18190,18190,0
|
|
20241212,184200,9900051890,18190,18190,18190,18190,0
|
|
20241212,184100,9900051890,18190,18190,18190,18190,0
|
|
20241212,184000,9900051890,18190,18190,18190,18190,0
|
|
20241212,183900,9900051890,18190,18190,18190,18190,0
|
|
20241212,183800,9900051890,18190,18190,18190,18190,0
|
|
20241212,183700,9900051890,18190,18190,18190,18190,0
|
|
20241212,183600,9900051890,18190,18190,18190,18190,0
|
|
20241212,183500,9900051890,18190,18190,18190,18190,0
|
|
20241212,183400,9900051890,18190,18190,18190,18190,0
|
|
20241212,183300,9900051890,18190,18190,18190,18190,0
|
|
20241212,183200,9900051890,18190,18190,18190,18190,0
|
|
20241212,183100,9900051890,18190,18190,18190,18190,0
|
|
20241212,183000,9900051890,18190,18190,18190,18190,0
|
|
20241212,182900,9900051890,18190,18190,18190,18190,0
|
|
20241212,182800,9900051890,18190,18190,18190,18190,0
|
|
20241212,182700,9900051890,18190,18190,18190,18190,0
|
|
20241212,182600,9900051890,18190,18190,18190,18190,0
|
|
20241212,182500,9900051890,18190,18190,18190,18190,0
|
|
20241212,182400,9900051890,18190,18190,18190,18190,0
|
|
20241212,182300,9900051890,18190,18190,18190,18190,0
|
|
20241212,182200,9900051890,18190,18190,18190,18190,0
|
|
20241212,182100,9900051890,18190,18190,18190,18190,0
|
|
20241212,182000,9900051890,18190,18190,18190,18190,0
|
|
20241212,181900,9900051890,18190,18190,18190,18190,0
|
|
20241212,181800,9900051890,18190,18190,18190,18190,0
|
|
20241212,181700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,181600,9900051890,18190,18190,18190,18190,0
|
|
20241212,181500,9900051890,18190,18190,18190,18190,0
|
|
20241212,181400,9900051890,18190,18190,18190,18190,0
|
|
20241212,181300,9900051890,18190,18190,18190,18190,0
|
|
20241212,181200,9900051890,18190,18190,18190,18190,0
|
|
20241212,181100,9900051890,18190,18190,18190,18190,0
|
|
20241212,181000,9900051890,18190,18190,18190,18190,0
|
|
20241212,180900,9900051890,18190,18190,18190,18190,0
|
|
20241212,180800,9900051890,18190,18190,18190,18190,0
|
|
20241212,180700,9900051890,18190,18190,18190,18190,0
|
|
20241212,180600,9900051890,18190,18190,18190,18190,0
|
|
20241212,180500,9900051890,18190,18190,18190,18190,0
|
|
20241212,180400,9900051890,18190,18190,18190,18190,0
|
|
20241212,180300,9900051890,18190,18190,18190,18190,0
|
|
20241212,180200,9900051890,18190,18190,18190,18190,0
|
|
20241212,180100,9900051890,18190,18190,18190,18190,0
|
|
20241212,180000,9900051890,18190,18190,18190,18190,0
|
|
20241212,175900,9900051890,18190,18190,18190,18190,0
|
|
20241212,175800,9900051890,18190,18190,18190,18190,0
|
|
20241212,175700,9900051890,18190,18190,18190,18190,0
|
|
20241212,175600,9900051890,18190,18190,18190,18190,0
|
|
20241212,175500,9900051890,18190,18190,18190,18190,0
|
|
20241212,175400,9900051890,18190,18190,18190,18190,0
|
|
20241212,175300,9900051890,18190,18190,18190,18190,0
|
|
20241212,175200,9900051890,18190,18190,18190,18190,0
|
|
20241212,175100,9900051890,18190,18190,18190,18190,0
|
|
20241212,175000,9900051890,18190,18190,18190,18190,0
|
|
20241212,174900,9900051890,18190,18190,18190,18190,0
|
|
20241212,174800,9900051890,18190,18190,18190,18190,0
|
|
20241212,174700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,174600,9900051890,18190,18190,18190,18190,0
|
|
20241212,174500,9900051890,18190,18190,18190,18190,0
|
|
20241212,174400,9900051890,18190,18190,18190,18190,0
|
|
20241212,174300,9900051890,18190,18190,18190,18190,0
|
|
20241212,174200,9900051890,18190,18190,18190,18190,0
|
|
20241212,174100,9900051890,18190,18190,18190,18190,0
|
|
20241212,174000,9900051890,18190,18190,18190,18190,0
|
|
20241212,173900,9900051890,18190,18190,18190,18190,0
|
|
20241212,173800,9900051890,18190,18190,18190,18190,0
|
|
20241212,173700,9900051890,18190,18190,18190,18190,0
|
|
20241212,173600,9900051890,18190,18190,18190,18190,0
|
|
20241212,173500,9900051890,18190,18190,18190,18190,0
|
|
20241212,173400,9900051890,18190,18190,18190,18190,0
|
|
20241212,173300,9900051890,18190,18190,18190,18190,0
|
|
20241212,173200,9900051890,18190,18190,18190,18190,0
|
|
20241212,173100,9900051890,18190,18190,18190,18190,0
|
|
20241212,173000,9900051890,18190,18190,18190,18190,0
|
|
20241212,172900,9900051890,18190,18190,18190,18190,0
|
|
20241212,172800,9900051890,18190,18190,18190,18190,0
|
|
20241212,172700,9900051890,18190,18190,18190,18190,0
|
|
20241212,172600,9900051890,18190,18190,18190,18190,0
|
|
20241212,172500,9900051890,18190,18190,18190,18190,0
|
|
20241212,172400,9900051890,18190,18190,18190,18190,0
|
|
20241212,172300,9900051890,18190,18190,18190,18190,0
|
|
20241212,172200,9900051890,18190,18190,18190,18190,0
|
|
20241212,172100,9900051890,18190,18190,18190,18190,0
|
|
20241212,172000,9900051890,18190,18190,18190,18190,0
|
|
20241212,171900,9900051890,18190,18190,18190,18190,0
|
|
20241212,171800,9900051890,18190,18190,18190,18190,0
|
|
20241212,171700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,171600,9900051890,18190,18190,18190,18190,0
|
|
20241212,171500,9900051890,18190,18190,18190,18190,0
|
|
20241212,171400,9900051890,18190,18190,18190,18190,0
|
|
20241212,171300,9900051890,18190,18190,18190,18190,0
|
|
20241212,171200,9900051890,18190,18190,18190,18190,0
|
|
20241212,171100,9900051890,18190,18190,18190,18190,0
|
|
20241212,171000,9900051890,18190,18190,18190,18190,0
|
|
20241212,170900,9900051890,18190,18190,18190,18190,0
|
|
20241212,170800,9900051890,18190,18190,18190,18190,0
|
|
20241212,170700,9900051890,18190,18190,18190,18190,0
|
|
20241212,170600,9900051890,18190,18190,18190,18190,0
|
|
20241212,170500,9900051890,18190,18190,18190,18190,0
|
|
20241212,170400,9900051890,18190,18190,18190,18190,0
|
|
20241212,170300,9900051890,18190,18190,18190,18190,0
|
|
20241212,170200,9900051890,18190,18190,18190,18190,0
|
|
20241212,170100,9900051890,18190,18190,18190,18190,0
|
|
20241212,170000,9900051890,18190,18190,18190,18190,0
|
|
20241212,165900,9900051890,18190,18190,18190,18190,0
|
|
20241212,165800,9900051890,18190,18190,18190,18190,0
|
|
20241212,165700,9900051890,18190,18190,18190,18190,0
|
|
20241212,165600,9900051890,18190,18190,18190,18190,0
|
|
20241212,165500,9900051890,18190,18190,18190,18190,0
|
|
20241212,165400,9900051890,18190,18190,18190,18190,0
|
|
20241212,165300,9900051890,18190,18190,18190,18190,0
|
|
20241212,165200,9900051890,18190,18190,18190,18190,0
|
|
20241212,165100,9900051890,18190,18190,18190,18190,0
|
|
20241212,165000,9900051890,18190,18190,18190,18190,0
|
|
20241212,164900,9900051890,18190,18190,18190,18190,0
|
|
20241212,164800,9900051890,18190,18190,18190,18190,0
|
|
20241212,164700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,164600,9900051890,18190,18190,18190,18190,0
|
|
20241212,164500,9900051890,18190,18190,18190,18190,0
|
|
20241212,164400,9900051890,18190,18190,18190,18190,0
|
|
20241212,164300,9900051890,18190,18190,18190,18190,0
|
|
20241212,164200,9900051890,18190,18190,18190,18190,0
|
|
20241212,164100,9900051890,18190,18190,18190,18190,0
|
|
20241212,164000,9900051890,18190,18190,18190,18190,0
|
|
20241212,163900,9900051890,18190,18190,18190,18190,0
|
|
20241212,163800,9900051890,18190,18190,18190,18190,0
|
|
20241212,163700,9900051890,18190,18190,18190,18190,0
|
|
20241212,163600,9900051890,18190,18190,18190,18190,0
|
|
20241212,163500,9900051890,18190,18190,18190,18190,0
|
|
20241212,163400,9900051890,18190,18190,18190,18190,0
|
|
20241212,163300,9900051890,18190,18190,18190,18190,0
|
|
20241212,163200,9900051890,18190,18190,18190,18190,0
|
|
20241212,163100,9900051890,18190,18190,18190,18190,0
|
|
20241212,163000,9900051890,18190,18190,18190,18190,0
|
|
20241212,162900,9900051890,18190,18190,18190,18190,0
|
|
20241212,162800,9900051890,18190,18190,18190,18190,0
|
|
20241212,162700,9900051890,18190,18190,18190,18190,0
|
|
20241212,162600,9900051890,18190,18190,18190,18190,0
|
|
20241212,162500,9900051890,18190,18190,18190,18190,0
|
|
20241212,162400,9900051890,18190,18190,18190,18190,0
|
|
20241212,162300,9900051890,18190,18190,18190,18190,0
|
|
20241212,162200,9900051890,18190,18190,18190,18190,0
|
|
20241212,162100,9900051890,18190,18190,18190,18190,0
|
|
20241212,162000,9900051890,18190,18190,18190,18190,0
|
|
20241212,161900,9900051890,18190,18190,18190,18190,0
|
|
20241212,161800,9900051890,18190,18190,18190,18190,0
|
|
20241212,161700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,161600,9900051890,18190,18190,18190,18190,0
|
|
20241212,161500,9900051890,18190,18190,18190,18190,0
|
|
20241212,161400,9900051890,18190,18190,18190,18190,0
|
|
20241212,161300,9900051890,18190,18190,18190,18190,0
|
|
20241212,161200,9900051890,18190,18190,18190,18190,0
|
|
20241212,161100,9900051890,18190,18190,18190,18190,0
|
|
20241212,161000,9900051890,18190,18190,18190,18190,0
|
|
20241212,160900,9900051890,18190,18190,18190,18190,0
|
|
20241212,160800,9900051890,18190,18190,18190,18190,0
|
|
20241212,160700,9900051890,18190,18190,18190,18190,0
|
|
20241212,160600,9900051890,18190,18190,18190,18190,0
|
|
20241212,160500,9900051890,18190,18190,18190,18190,0
|
|
20241212,160400,9900051890,18190,18190,18190,18190,0
|
|
20241212,160300,9900051890,18190,18190,18190,18190,0
|
|
20241212,160200,9900051890,18190,18190,18190,18190,0
|
|
20241212,160100,9900051890,18190,18190,18190,18190,0
|
|
20241212,160000,9900051890,18190,18190,18190,18190,0
|
|
20241212,155900,9900051890,18190,18190,18190,18190,0
|
|
20241212,155800,9900051890,18190,18190,18190,18190,0
|
|
20241212,155700,9900051890,18190,18190,18190,18190,0
|
|
20241212,155600,9900051890,18190,18190,18190,18190,0
|
|
20241212,155500,9900051890,18190,18190,18190,18190,0
|
|
20241212,155400,9900051890,18190,18190,18190,18190,0
|
|
20241212,155300,9900051890,18190,18190,18190,18190,0
|
|
20241212,155200,9900051890,18190,18190,18190,18190,0
|
|
20241212,155100,9900051890,18190,18190,18190,18190,0
|
|
20241212,155000,9900051890,18190,18190,18190,18190,0
|
|
20241212,154900,9900051890,18190,18190,18190,18190,0
|
|
20241212,154800,9900051890,18190,18190,18190,18190,0
|
|
20241212,154700,9900051890,18190,18190,18190,18190,202834
|
|
20241212,154600,9900051890,18190,18190,18190,18190,0
|
|
20241212,154500,9900051890,18190,18190,18190,18190,0
|
|
20241212,154400,9900051890,18190,18190,18190,18190,0
|
|
20241212,154300,9900051890,18190,18190,18190,18190,0
|
|
20241212,154200,9900051890,18190,18190,18190,18190,0
|
|
20241212,154100,9900051890,18190,18190,18190,18190,0
|
|
20241212,154000,9900051890,18190,18190,18190,18190,0
|
|
20241212,153900,9900051890,18190,18190,18190,18190,0
|
|
20241212,153800,9900051890,18190,18190,18190,18190,0
|
|
20241212,153700,9900051890,18190,18190,18190,18190,0
|
|
20241212,153600,9900051890,18190,18190,18190,18190,0
|
|
20241212,153500,9900051890,18190,18190,18190,18190,0
|
|
20241212,153400,9900051890,18190,18190,18190,18190,0
|
|
20241212,153300,9900051890,18190,18190,18190,18190,0
|
|
20241212,153200,9900051890,18190,18190,18190,18190,0
|
|
20241212,153100,9900051890,18190,18190,18190,18190,0
|
|
20241212,153000,9900051890,18190,18190,18190,18190,202834
|
|
20241212,152900,6210501430,18230,18230,18230,18230,0
|
|
20241212,152800,6210501430,18230,18230,18230,18230,0
|
|
20241212,152700,6210501430,18230,18230,18230,18230,0
|
|
20241212,152600,6210501430,18230,18230,18230,18230,0
|
|
20241212,152500,6210501430,18230,18230,18230,18230,0
|
|
20241212,152400,6210501430,18230,18230,18230,18230,0
|
|
20241212,152300,6210501430,18230,18230,18230,18230,0
|
|
20241212,152200,6210501430,18230,18230,18230,18230,0
|
|
20241212,152100,6210501430,18230,18230,18230,18230,0
|
|
20241212,152000,6210501430,18230,18230,18230,18230,0
|
|
20241212,151900,6210501430,18230,18240,18240,18220,599
|
|
20241212,151800,6199582460,18240,18270,18290,18220,1097
|
|
20241212,151700,6179559580,18270,18240,18300,18240,10359
|
|
20241212,151600,5990298700,18250,18190,18250,18190,5214
|
|
20241212,151500,5895303570,18200,18210,18210,18190,1899
|
|
20241212,151400,5860747950,18210,18190,18210,18180,3266
|
|
20241212,151300,5801343090,18200,18200,18200,18180,2343
|
|
20241212,151200,5758710050,18200,18190,18200,18180,3282
|
|
20241212,151100,5698996910,18190,18170,18190,18160,3510
|
|
20241212,151000,5635209350,18170,18140,18170,18130,3464
|
|
20241212,150900,5572324150,18130,18120,18130,18110,1033
|
|
20241212,150800,5553607720,18120,18120,18120,18110,460
|
|
20241212,150700,5545275850,18110,18100,18120,18090,911
|
|
20241212,150600,5528785220,18090,18090,18100,18080,1708
|
|
20241212,150500,5497878110,18090,18080,18090,18070,754
|
|
20241212,150400,5484246540,18060,18080,18090,18060,670
|
|
20241212,150300,5472137320,18080,18080,18080,18070,260
|
|
20241212,150200,5467437640,18080,18070,18080,18070,676
|
|
20241212,150100,5455219910,18080,18080,18080,18060,673
|
|
20241212,150000,5443057770,18080,18080,18090,18070,1420
|
|
20241212,145900,5417383670,18080,18060,18080,18050,1065
|
|
20241212,145800,5398136990,18050,18070,18070,18050,1144
|
|
20241212,145700,5377475210,18070,18070,18070,18060,288
|
|
20241212,145600,5372272360,18070,18060,18070,18060,321
|
|
20241212,145500,5366473560,18060,18070,18080,18060,437
|
|
20241212,145400,5358578340,18080,18110,18110,18070,747
|
|
20241212,145300,5345066670,18110,18080,18110,18080,275
|
|
20241212,145200,5340090570,18090,18070,18090,18070,274
|
|
20241212,145100,5335135270,18090,18090,18100,18070,630
|
|
20241212,145000,5323744970,18100,18100,18100,18080,1045
|
|
20241212,144900,5304839180,18100,18110,18110,18090,1219
|
|
20241212,144800,5282774390,18120,18120,18120,18110,1184
|
|
20241212,144700,5261323820,18120,18110,18120,18100,1117
|
|
20241212,144600,5241095000,18110,18090,18110,18080,1514
|
|
20241212,144500,5213701910,18080,18090,18090,18080,697
|
|
20241212,144400,5201098020,18090,18090,18090,18070,846
|
|
20241212,144300,5185800590,18090,18050,18090,18040,3757
|
|
20241212,144200,5117934730,18050,18050,18050,18030,371
|
|
20241212,144100,5111240670,18050,18050,18060,18040,804
|
|
20241212,144000,5096729810,18040,18050,18050,18040,262
|
|
20241212,143900,5092002100,18050,18050,18060,18040,519
|
|
20241212,143800,5082633320,18060,18060,18060,18050,571
|
|
20241212,143700,5072324510,18060,18060,18060,18050,374
|
|
20241212,143600,5065571640,18060,18050,18060,18040,564
|
|
20241212,143500,5055390880,18050,18060,18070,18050,428
|
|
20241212,143400,5047661820,18070,18030,18070,18030,478
|
|
20241212,143300,5039036400,18040,18060,18060,18030,992
|
|
20241212,143200,5021136890,18050,18040,18060,18040,663
|
|
20241212,143100,5009167320,18030,18040,18050,18030,417
|
|
20241212,143000,5001643680,18050,18060,18060,18040,726
|
|
20241212,142900,4988538780,18050,18050,18060,18050,738
|
|
20241212,142800,4975215680,18060,18060,18060,18050,594
|
|
20241212,142700,4964490830,18060,18060,18060,18050,747
|
|
20241212,142600,4951005090,18060,18060,18070,18050,761
|
|
20241212,142500,4937260500,18070,18070,18080,18060,1056
|
|
20241212,142400,4918179390,18070,18070,18070,18060,496
|
|
20241212,142300,4909218100,18070,18060,18080,18060,776
|
|
20241212,142200,4895197050,18070,18080,18080,18060,704
|
|
20241212,142100,4882477550,18080,18070,18080,18070,562
|
|
20241212,142000,4872320690,18080,18070,18080,18060,891
|
|
20241212,141900,4856221180,18070,18070,18080,18070,202
|
|
20241212,141800,4852570500,18070,18080,18080,18060,625
|
|
20241212,141700,4841275800,18080,18080,18090,18060,875
|
|
20241212,141600,4825459010,18090,18080,18100,18070,1309
|
|
20241212,141500,4801786770,18070,18040,18070,18020,2703
|
|
20241212,141400,4753002820,18020,18020,18030,18020,287
|
|
20241212,141300,4747829970,18020,18040,18050,18010,1049
|
|
20241212,141200,4728919760,18040,18020,18040,18010,529
|
|
20241212,141100,4719382690,18020,17980,18020,17980,593
|
|
20241212,141000,4708705140,17990,18000,18000,17980,629
|
|
20241212,140900,4697391070,18000,17970,18000,17970,355
|
|
20241212,140800,4691008670,17970,18000,18000,17960,522
|
|
20241212,140700,4681629100,18000,17990,18000,17960,4277
|
|
20241212,140600,4604753720,18000,18000,18010,17980,1024
|
|
20241212,140500,4586332300,18000,17980,18000,17980,753
|
|
20241212,140400,4572784180,17990,18000,18010,17980,453
|
|
20241212,140300,4564631170,18000,18000,18010,17990,369
|
|
20241212,140200,4557989250,18000,18000,18000,17990,213
|
|
20241212,140100,4554155910,17990,18000,18000,17980,476
|
|
20241212,140000,4545592740,18000,17990,18000,17990,509
|
|
20241212,135900,4536433830,18000,17990,18000,17990,202
|
|
20241212,135800,4532798930,18000,18000,18000,17990,2099
|
|
20241212,135700,4495020510,17990,18000,18000,17980,412
|
|
20241212,135600,4487607610,17990,17990,18000,17970,1214
|
|
20241212,135500,4465783560,17990,17990,18000,17990,761
|
|
20241212,135400,4452092340,18000,18000,18000,17990,631
|
|
20241212,135300,4440739290,17990,17990,17990,17980,304
|
|
20241212,135200,4435270930,17990,17990,17990,17990,158
|
|
20241212,135100,4432428510,17990,18000,18000,17980,365
|
|
20241212,135000,4425861900,17990,17990,18000,17990,389
|
|
20241212,134900,4418862930,18000,17980,18000,17980,395
|
|
20241212,134800,4411756510,17980,17980,17990,17980,978
|
|
20241212,134700,4394169330,17980,18010,18010,17980,584
|
|
20241212,134600,4383658530,18000,18000,18010,17990,924
|
|
20241212,134500,4367025020,17990,18000,18000,17990,481
|
|
20241212,134400,4358371410,18000,18000,18010,17990,1752
|
|
20241212,134300,4326835830,18000,17990,18000,17960,1017
|
|
20241212,134200,4308556560,17990,17970,17990,17960,1039
|
|
20241212,134100,4289882910,17980,17980,17980,17970,157
|
|
20241212,134000,4287060360,17980,17980,17980,17970,363
|
|
20241212,133900,4280535570,17980,17970,17980,17970,349
|
|
20241212,133800,4274263160,17980,17980,17980,17970,142
|
|
20241212,133700,4271710150,17970,17960,17980,17950,361
|
|
20241212,133600,4265222630,17960,17960,17960,17950,380
|
|
20241212,133500,4258398770,17960,17950,17960,17950,407
|
|
20241212,133400,4251092290,17950,17950,17950,17940,187
|
|
20241212,133300,4247735660,17950,17960,17960,17940,189
|
|
20241212,133200,4244343790,17960,17950,17960,17950,646
|
|
20241212,133100,4232745340,17960,17960,17960,17950,124
|
|
20241212,133000,4230518730,17960,17950,17960,17950,790
|
|
20241212,132900,4216336920,17960,17950,17970,17940,1051
|
|
20241212,132800,4197470660,17940,17930,17970,17930,228
|
|
20241212,132700,4193378270,17960,17940,17980,17930,1914
|
|
20241212,132600,4159000090,17940,17960,17970,17830,12795
|
|
20241212,132500,3930132290,17960,17960,17980,17960,1155
|
|
20241212,132400,3909380210,17950,17950,17970,17950,1066
|
|
20241212,132300,3890238050,17950,17950,17970,17940,1367
|
|
20241212,132200,3865696310,17950,17970,17970,17940,1140
|
|
20241212,132100,3845223640,17980,17960,17980,17950,886
|
|
20241212,132000,3829303840,17960,17950,17960,17940,503
|
|
20241212,131900,3820274740,17950,17970,17970,17950,918
|
|
20241212,131800,3803791420,17970,17960,17970,17960,242
|
|
20241212,131700,3799442930,17970,18010,18010,17960,1574
|
|
20241212,131600,3771145680,17990,18010,18010,17990,556
|
|
20241212,131500,3761136700,18000,17990,18000,17990,233
|
|
20241212,131400,3756943410,17990,18010,18010,17990,348
|
|
20241212,131300,3750678510,18010,18010,18010,18000,360
|
|
20241212,131200,3744197560,18010,18000,18010,18000,1042
|
|
20241212,131100,3725439540,18000,18010,18010,17990,332
|
|
20241212,131000,3719463490,18010,18030,18030,17990,876
|
|
20241212,130900,3703684250,18030,18020,18030,18020,682
|
|
20241212,130800,3691390610,18030,18020,18040,18020,1247
|
|
20241212,130700,3668906750,18000,18000,18030,18000,1334
|
|
20241212,130600,3644873460,18010,18010,18020,18000,647
|
|
20241212,130500,3633222330,18010,18020,18020,17990,1369
|
|
20241212,130400,3608576190,18020,18020,18020,18010,645
|
|
20241212,130300,3596956100,18020,18000,18020,17990,705
|
|
20241212,130200,3584260390,18000,18020,18020,18000,1223
|
|
20241212,130100,3562236070,18010,17980,18020,17980,1720
|
|
20241212,130000,3531274940,17990,17990,17990,17980,226
|
|
20241212,125900,3527209860,17990,18000,18000,17970,389
|
|
20241212,125800,3520210470,18000,17990,18010,17990,533
|
|
20241212,125700,3510618410,18000,17990,18000,17980,502
|
|
20241212,125600,3501588230,17990,18000,18000,17990,275
|
|
20241212,125500,3496640060,17990,17990,18000,17990,368
|
|
20241212,125400,3490019360,18000,18000,18000,17990,390
|
|
20241212,125300,3483002240,17990,17980,17990,17970,916
|
|
20241212,125200,3466526410,17980,17980,17990,17970,164
|
|
20241212,125100,3463577440,17980,17980,17990,17970,929
|
|
20241212,125000,3446874950,17980,17980,17990,17980,242
|
|
20241212,124900,3442522310,17990,17980,17990,17970,272
|
|
20241212,124800,3437632270,17990,18000,18000,17970,424
|
|
20241212,124700,3430007210,18020,18020,18020,17970,86
|
|
20241212,124600,3428457740,18010,17980,18010,17980,1182
|
|
20241212,124500,3407188220,17980,17990,17990,17970,466
|
|
20241212,124400,3398810920,17990,17980,18000,17970,734
|
|
20241212,124300,3385611840,17980,17990,18000,17970,2081
|
|
20241212,124200,3348186500,18000,17990,18000,17980,487
|
|
20241212,124100,3339425690,17990,18000,18000,17990,352
|
|
20241212,124000,3333091640,17990,18000,18000,17990,494
|
|
20241212,123900,3324203510,18000,17980,18000,17980,266
|
|
20241212,123800,3319418710,17980,18000,18000,17960,796
|
|
20241212,123700,3305107080,18010,18000,18010,18000,217
|
|
20241212,123600,3301199020,18000,18000,18010,17990,505
|
|
20241212,123500,3292110140,18000,18010,18010,17990,657
|
|
20241212,123400,3280283260,18000,18000,18010,17990,208
|
|
20241212,123300,3276539060,18000,17970,18000,17970,388
|
|
20241212,123200,3269558550,18000,17980,18000,17980,1052
|
|
20241212,123100,3250632480,17980,17970,17980,17960,633
|
|
20241212,123000,3239255000,17970,17960,17990,17960,489
|
|
20241212,122900,3230462650,17990,18000,18000,17960,505
|
|
20241212,122800,3221381270,18000,17980,18000,17970,1120
|
|
20241212,122700,3201239990,17990,17980,17990,17970,1742
|
|
20241212,122600,3169921980,17990,17980,17990,17960,1089
|
|
20241212,122500,3150343090,17980,17980,17990,17970,1124
|
|
20241212,122400,3130133040,17980,17990,17990,17980,572
|
|
20241212,122300,3119842930,17990,17990,18000,17990,812
|
|
20241212,122200,3105232890,18000,18000,18000,17990,235
|
|
20241212,122100,3101003670,17990,17980,17990,17970,249
|
|
20241212,122000,3096526070,17980,17990,17990,17970,314
|
|
20241212,121900,3090881630,17970,18000,18010,17970,644
|
|
20241212,121800,3079296020,18020,18010,18020,17980,538
|
|
20241212,121700,3069612640,18000,17990,18000,17980,635
|
|
20241212,121600,3058184500,18000,17990,18000,17970,633
|
|
20241212,121500,3046797280,17990,17990,18010,17990,1500
|
|
20241212,121400,3019793590,18000,17990,18000,17960,549
|
|
20241212,121300,3009921940,17990,18000,18010,17980,1003
|
|
20241212,121200,2991869260,18000,17990,18000,17970,866
|
|
20241212,121100,2976292370,17990,17990,18020,17980,1309
|
|
20241212,121000,2952732150,17980,18000,18030,17980,2017
|
|
20241212,120900,2916423700,17990,17990,18000,17980,1360
|
|
20241212,120800,2891956700,17990,17980,17990,17980,1226
|
|
20241212,120700,2869905000,17980,17980,17980,17960,764
|
|
20241212,120600,2856173780,17960,17940,17980,17940,1472
|
|
20241212,120500,2829741910,17940,17950,17950,17940,422
|
|
20241212,120400,2822170010,17950,17930,17960,17930,644
|
|
20241212,120300,2810617540,17930,17940,17960,17930,1067
|
|
20241212,120200,2791471570,17940,17950,17960,17940,365
|
|
20241212,120100,2784918100,17950,17920,17950,17920,495
|
|
20241212,120000,2776040310,17930,17930,17950,17930,1102
|
|
20241212,115900,2756269620,17920,17930,17930,17920,271
|
|
20241212,115800,2751411790,17930,17930,17940,17920,725
|
|
20241212,115700,2738413160,17920,17920,17930,17920,528
|
|
20241212,115600,2728950850,17910,17920,17920,17910,390
|
|
20241212,115500,2721963770,17920,17920,17930,17910,969
|
|
20241212,115400,2704601160,17920,17920,17930,17920,266
|
|
20241212,115300,2699834390,17920,17930,17930,17920,452
|
|
20241212,115200,2691731430,17920,17930,17930,17920,188
|
|
20241212,115100,2688362400,17920,17920,17930,17920,606
|
|
20241212,115000,2677502740,17920,17920,17930,17920,196
|
|
20241212,114900,2673990370,17920,17930,17930,17920,721
|
|
20241212,114800,2661065180,17940,17950,17950,17930,701
|
|
20241212,114700,2648486890,17950,17950,17960,17950,214
|
|
20241212,114600,2644645180,17950,17960,17960,17950,96
|
|
20241212,114500,2642921060,17950,17970,17970,17950,507
|
|
20241212,114400,2633814030,17970,17970,17980,17970,1188
|
|
20241212,114300,2612462810,17960,17950,17960,17950,2065
|
|
20241212,114200,2575377540,17950,17940,17950,17940,909
|
|
20241212,114100,2559062530,17940,17940,17950,17930,1158
|
|
20241212,114000,2538288970,17940,17930,17940,17930,280
|
|
20241212,113900,2533267970,17930,17930,17930,17920,367
|
|
20241212,113800,2526687790,17930,17930,17930,17920,554
|
|
20241212,113700,2516756820,17930,17950,17950,17930,731
|
|
20241212,113600,2503643730,17950,17950,17960,17940,963
|
|
20241212,113500,2486358210,17960,17950,17960,17950,270
|
|
20241212,113400,2481511560,17950,17950,17960,17950,181
|
|
20241212,113300,2478262480,17960,17960,17960,17950,66
|
|
20241212,113200,2477077230,17950,17970,17970,17950,1160
|
|
20241212,113100,2456235240,17980,17980,17980,17970,125
|
|
20241212,113000,2453988350,17980,17980,17980,17970,312
|
|
20241212,112900,2448379170,17980,17990,17990,17970,484
|
|
20241212,112800,2439677420,17990,17960,18000,17960,1563
|
|
20241212,112700,2411581630,17960,17960,17960,17950,343
|
|
20241212,112600,2405423150,17960,17950,17970,17950,266
|
|
20241212,112500,2400647020,17960,17950,17960,17940,457
|
|
20241212,112400,2392443370,17950,17950,17960,17940,262
|
|
20241212,112300,2387740980,17950,17940,17960,17940,181
|
|
20241212,112200,2384492340,17940,17910,17940,17910,1224
|
|
20241212,112100,2362551330,17920,17910,17920,17910,120
|
|
20241212,112000,2360401670,17920,17910,17920,17910,105
|
|
20241212,111900,2358521080,17920,17910,17920,17910,664
|
|
20241212,111800,2346627540,17910,17920,17920,17910,216
|
|
20241212,111700,2342758910,17910,17920,17930,17910,542
|
|
20241212,111600,2333048140,17930,17930,17930,17920,309
|
|
20241212,111500,2327510560,17930,17930,17940,17920,760
|
|
20241212,111400,2313886570,17930,17940,17950,17930,844
|
|
20241212,111300,2298746620,17940,17950,17950,17930,788
|
|
20241212,111200,2284613370,17950,17930,17950,17920,1135
|
|
20241212,111100,2264264610,17920,17920,17930,17920,352
|
|
20241212,111000,2257956530,17930,17940,17940,17930,429
|
|
20241212,110900,2250263680,17940,17960,17970,17940,1504
|
|
20241212,110800,2223262720,17970,17960,17970,17960,305
|
|
20241212,110700,2217784740,17970,17950,17970,17950,631
|
|
20241212,110600,2206454000,17960,17940,17960,17890,1436
|
|
20241212,110500,2180686940,17940,17960,17960,17850,11819
|
|
20241212,110400,1969017820,17960,17970,17980,17960,913
|
|
20241212,110300,1952616740,17970,17980,17980,17970,545
|
|
20241212,110200,1942820150,17980,17990,17990,17980,114
|
|
20241212,110100,1940770290,17990,17990,18000,17980,424
|
|
20241212,110000,1933144120,17990,17970,17990,17970,1072
|
|
20241212,105900,1913877570,17970,17980,17980,17970,309
|
|
20241212,105800,1908324810,17970,17970,17980,17970,337
|
|
20241212,105700,1902268660,17980,17980,17980,17970,474
|
|
20241212,105600,1893750110,17970,17970,17980,17970,409
|
|
20241212,105500,1886400250,17970,17980,17990,17970,206
|
|
20241212,105400,1882697920,17980,17980,18000,17970,629
|
|
20241212,105300,1871387580,17990,18000,18000,17980,1356
|
|
20241212,105200,1846986690,18010,18000,18010,18000,665
|
|
20241212,105100,1835010910,18010,18010,18010,17990,951
|
|
20241212,105000,1817893590,18000,18000,18010,18000,400
|
|
20241212,104900,1810693530,18010,18010,18010,18000,109
|
|
20241212,104800,1808731220,18000,18020,18020,18000,626
|
|
20241212,104700,1797457530,18020,18050,18050,18020,270
|
|
20241212,104600,1792588270,18050,18050,18060,18040,251
|
|
20241212,104500,1788057980,18070,18050,18070,18050,1130
|
|
20241212,104400,1767655180,18060,18070,18070,18050,678
|
|
20241212,104300,1755412750,18070,18060,18070,18060,405
|
|
20241212,104200,1748098340,18070,18060,18070,18060,275
|
|
20241212,104100,1743131740,18070,18070,18070,18060,463
|
|
20241212,104000,1734769330,18070,18060,18070,18060,402
|
|
20241212,103900,1727507130,18070,18060,18070,18060,152
|
|
20241212,103800,1724761060,18070,18100,18100,18050,925
|
|
20241212,103700,1708041170,18090,18100,18100,18090,1042
|
|
20241212,103600,1689190320,18100,18090,18100,18090,624
|
|
20241212,103500,1677901790,18100,18100,18100,18090,1467
|
|
20241212,103400,1651358080,18100,18020,18100,18020,2054
|
|
20241212,103300,1614241330,18020,17990,18020,17990,544
|
|
20241212,103200,1604447750,18000,17990,18010,17990,1165
|
|
20241212,103100,1583477920,17990,17990,18000,17990,496
|
|
20241212,103000,1574553240,17990,18030,18030,17990,3795
|
|
20241212,102900,1506236620,18030,18030,18030,18010,303
|
|
20241212,102800,1500776830,18010,18020,18030,18010,380
|
|
20241212,102700,1493928360,18030,18040,18040,18030,294
|
|
20241212,102600,1488626570,18040,18010,18040,18010,554
|
|
20241212,102500,1478642560,18010,18030,18030,18010,593
|
|
20241212,102400,1467957590,18030,18030,18040,18010,1555
|
|
20241212,102300,1439925950,18030,18050,18050,18030,508
|
|
20241212,102200,1430760330,18050,18000,18070,18000,2289
|
|
20241212,102100,1389498940,18000,18000,18000,17990,354
|
|
20241212,102000,1383127750,17990,18000,18000,17990,482
|
|
20241212,101900,1374455190,18000,17980,18000,17980,772
|
|
20241212,101800,1360567240,17990,17970,18000,17950,429
|
|
20241212,101700,1352852860,17990,17990,17990,17950,369
|
|
20241212,101600,1346219820,17990,17940,17990,17930,1091
|
|
20241212,101500,1326637620,17940,17910,17940,17910,1415
|
|
20241212,101400,1301276980,17910,17910,17910,17900,223
|
|
20241212,101300,1297283660,17910,17920,17920,17900,1334
|
|
20241212,101200,1273394450,17920,17910,17920,17900,515
|
|
20241212,101100,1264168870,17910,17910,17910,17890,554
|
|
20241212,101000,1254249970,17910,17930,17940,17900,3961
|
|
20241212,100900,1183283330,17930,17910,17930,17910,290
|
|
20241212,100800,1178086460,17920,17910,17920,17910,375
|
|
20241212,100700,1171369480,17920,17940,17940,17900,2070
|
|
20241212,100600,1134296660,17940,17950,17950,17920,1867
|
|
20241212,100500,1100825040,17950,17990,17990,17940,2037
|
|
20241212,100400,1064244140,17970,18000,18010,17970,2090
|
|
20241212,100300,1026640610,18000,17990,18000,17990,454
|
|
20241212,100200,1018470430,17990,17980,17990,17980,291
|
|
20241212,100100,1013236710,17980,17960,17980,17960,471
|
|
20241212,100000,1004774610,17960,17950,17960,17940,425
|
|
20241212,095900,997148780,17950,17930,17950,17930,346
|
|
20241212,095800,990940880,17940,17950,17950,17940,584
|
|
20241212,095700,980462790,17950,17960,17970,17940,401
|
|
20241212,095600,973266650,17960,17960,17970,17940,162
|
|
20241212,095500,970359660,17970,17940,17970,17920,762
|
|
20241212,095400,956699130,17940,17960,17970,17930,2779
|
|
20241212,095300,906833440,17970,17980,17980,17950,303
|
|
20241212,095200,901393800,17980,17970,17980,17950,1315
|
|
20241212,095100,877777540,17970,17980,17990,17960,1108
|
|
20241212,095000,857860850,17980,17990,17990,17970,235
|
|
20241212,094900,853636180,17980,18050,18050,17980,3678
|
|
20241212,094800,787431490,18030,18010,18030,18010,329
|
|
20241212,094700,781503550,18020,18010,18020,18010,1701
|
|
20241212,094600,750867720,18010,18010,18010,18000,740
|
|
20241212,094500,737542860,18010,18010,18020,18010,1022
|
|
20241212,094400,719136080,18020,18070,18080,18020,2695
|
|
20241212,094300,670483340,18080,18090,18090,18080,559
|
|
20241212,094200,660375820,18090,18120,18120,18080,2041
|
|
20241212,094100,623429190,18130,18130,18130,18120,764
|
|
20241212,094000,609584780,18130,18130,18130,18120,133
|
|
20241212,093900,607174200,18130,18140,18140,18120,677
|
|
20241212,093800,594906320,18140,18140,18140,18130,333
|
|
20241212,093700,588868710,18140,18140,18140,18130,258
|
|
20241212,093600,584189350,18140,18150,18160,18140,364
|
|
20241212,093500,577586050,18160,18150,18160,18140,736
|
|
20241212,093400,564227760,18160,18170,18180,18150,1181
|
|
20241212,093300,542778150,18170,18160,18170,18160,166
|
|
20241212,093200,539763320,18160,18160,18170,18140,824
|
|
20241212,093100,524808310,18170,18160,18170,18150,842
|
|
20241212,093000,509525190,18160,18160,18170,18160,154
|
|
20241212,092900,506728440,18160,18150,18160,18150,695
|
|
20241212,092800,494107840,18160,18160,18160,18150,818
|
|
20241212,092700,479254690,18160,18180,18190,18160,1368
|
|
20241212,092600,454394230,18170,18180,18180,18170,89
|
|
20241212,092500,452776820,18180,18170,18180,18170,772
|
|
20241212,092400,438749460,18170,18190,18190,18170,2117
|
|
20241212,092300,400262850,18190,18180,18190,18180,105
|
|
20241212,092200,398353730,18180,18190,18190,18180,290
|
|
20241212,092100,393079630,18190,18180,18200,18180,58
|
|
20241212,092000,392024630,18210,18220,18230,18180,2557
|
|
20241212,091900,345474890,18220,18220,18220,18210,126
|
|
20241212,091800,343179520,18210,18210,18220,18210,26
|
|
20241212,091700,342705970,18210,18230,18230,18210,831
|
|
20241212,091600,327564440,18230,18200,18230,18200,906
|
|
20241212,091500,311071880,18200,18200,18200,18200,122
|
|
20241212,091400,308851480,18190,18170,18190,18170,120
|
|
20241212,091300,306669390,18170,18200,18210,18150,993
|
|
20241212,091200,288625790,18200,18180,18200,18180,310
|
|
20241212,091100,282986450,18180,18180,18180,18160,372
|
|
20241212,091000,276227890,18180,18190,18200,18160,218
|
|
20241212,090900,272262720,18190,18170,18190,18150,531
|
|
20241212,090800,262610770,18150,18180,18180,18140,667
|
|
20241212,090700,250496720,18190,18160,18190,18160,467
|
|
20241212,090600,242002710,18160,18120,18190,18120,2200
|
|
20241212,090500,202086090,18120,18120,18120,18090,2398
|
|
20241212,090400,158667320,18120,18150,18150,18110,1417
|
|
20241212,090300,132980540,18150,18150,18200,18140,2905
|
|
20241212,090200,80205820,18150,18220,18220,18150,932
|
|
20241212,090100,63247950,18220,18220,18290,18220,964
|
|
20241212,090000,45652370,18220,18200,18220,18170,2508
|