612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,190800,22335226920,15170,15170,15170,15170,0
|
|
20241203,190700,22335226920,15170,15170,15170,15170,0
|
|
20241203,190600,22335226920,15170,15170,15170,15170,0
|
|
20241203,190500,22335226920,15170,15170,15170,15170,0
|
|
20241203,190400,22335226920,15170,15170,15170,15170,0
|
|
20241203,190300,22335226920,15170,15170,15170,15170,0
|
|
20241203,190200,22335226920,15170,15170,15170,15170,0
|
|
20241203,190100,22335226920,15170,15170,15170,15170,0
|
|
20241203,190000,22335226920,15170,15170,15170,15170,0
|
|
20241203,185900,22335226920,15170,15170,15170,15170,0
|
|
20241203,185800,22335226920,15170,15170,15170,15170,0
|
|
20241203,185700,22335226920,15170,15170,15170,15170,0
|
|
20241203,185600,22335226920,15170,15170,15170,15170,0
|
|
20241203,185500,22335226920,15170,15170,15170,15170,0
|
|
20241203,185400,22335226920,15170,15170,15170,15170,0
|
|
20241203,185300,22335226920,15170,15170,15170,15170,0
|
|
20241203,185200,22335226920,15170,15170,15170,15170,0
|
|
20241203,185100,22335226920,15170,15170,15170,15170,0
|
|
20241203,185000,22335226920,15170,15170,15170,15170,0
|
|
20241203,184900,22335226920,15170,15170,15170,15170,0
|
|
20241203,184800,22335226920,15170,15170,15170,15170,0
|
|
20241203,184700,22335226920,15170,15170,15170,15170,0
|
|
20241203,184600,22335226920,15170,15170,15170,15170,0
|
|
20241203,184500,22335226920,15170,15170,15170,15170,0
|
|
20241203,184400,22335226920,15170,15170,15170,15170,0
|
|
20241203,184300,22335226920,15170,15170,15170,15170,0
|
|
20241203,184200,22335226920,15170,15170,15170,15170,0
|
|
20241203,184100,22335226920,15170,15170,15170,15170,0
|
|
20241203,184000,22335226920,15170,15170,15170,15170,0
|
|
20241203,183900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,183800,22335226920,15170,15170,15170,15170,0
|
|
20241203,183700,22335226920,15170,15170,15170,15170,0
|
|
20241203,183600,22335226920,15170,15170,15170,15170,0
|
|
20241203,183500,22335226920,15170,15170,15170,15170,0
|
|
20241203,183400,22335226920,15170,15170,15170,15170,0
|
|
20241203,183300,22335226920,15170,15170,15170,15170,0
|
|
20241203,183200,22335226920,15170,15170,15170,15170,0
|
|
20241203,183100,22335226920,15170,15170,15170,15170,0
|
|
20241203,183000,22335226920,15170,15170,15170,15170,0
|
|
20241203,182900,22335226920,15170,15170,15170,15170,0
|
|
20241203,182800,22335226920,15170,15170,15170,15170,0
|
|
20241203,182700,22335226920,15170,15170,15170,15170,0
|
|
20241203,182600,22335226920,15170,15170,15170,15170,0
|
|
20241203,182500,22335226920,15170,15170,15170,15170,0
|
|
20241203,182400,22335226920,15170,15170,15170,15170,0
|
|
20241203,182300,22335226920,15170,15170,15170,15170,0
|
|
20241203,182200,22335226920,15170,15170,15170,15170,0
|
|
20241203,182100,22335226920,15170,15170,15170,15170,0
|
|
20241203,182000,22335226920,15170,15170,15170,15170,0
|
|
20241203,181900,22335226920,15170,15170,15170,15170,0
|
|
20241203,181800,22335226920,15170,15170,15170,15170,0
|
|
20241203,181700,22335226920,15170,15170,15170,15170,0
|
|
20241203,181600,22335226920,15170,15170,15170,15170,0
|
|
20241203,181500,22335226920,15170,15170,15170,15170,0
|
|
20241203,181400,22335226920,15170,15170,15170,15170,0
|
|
20241203,181300,22335226920,15170,15170,15170,15170,0
|
|
20241203,181200,22335226920,15170,15170,15170,15170,0
|
|
20241203,181100,22335226920,15170,15170,15170,15170,0
|
|
20241203,181000,22335226920,15170,15170,15170,15170,0
|
|
20241203,180900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,180800,22335226920,15170,15170,15170,15170,0
|
|
20241203,180700,22335226920,15170,15170,15170,15170,0
|
|
20241203,180600,22335226920,15170,15170,15170,15170,0
|
|
20241203,180500,22335226920,15170,15170,15170,15170,0
|
|
20241203,180400,22335226920,15170,15170,15170,15170,0
|
|
20241203,180300,22335226920,15170,15170,15170,15170,0
|
|
20241203,180200,22335226920,15170,15170,15170,15170,0
|
|
20241203,180100,22335226920,15170,15170,15170,15170,0
|
|
20241203,180000,22335226920,15170,15170,15170,15170,0
|
|
20241203,175900,22335226920,15170,15170,15170,15170,0
|
|
20241203,175800,22335226920,15170,15170,15170,15170,0
|
|
20241203,175700,22335226920,15170,15170,15170,15170,0
|
|
20241203,175600,22335226920,15170,15170,15170,15170,0
|
|
20241203,175500,22335226920,15170,15170,15170,15170,0
|
|
20241203,175400,22335226920,15170,15170,15170,15170,0
|
|
20241203,175300,22335226920,15170,15170,15170,15170,0
|
|
20241203,175200,22335226920,15170,15170,15170,15170,0
|
|
20241203,175100,22335226920,15170,15170,15170,15170,0
|
|
20241203,175000,22335226920,15170,15170,15170,15170,0
|
|
20241203,174900,22335226920,15170,15170,15170,15170,0
|
|
20241203,174800,22335226920,15170,15170,15170,15170,0
|
|
20241203,174700,22335226920,15170,15170,15170,15170,0
|
|
20241203,174600,22335226920,15170,15170,15170,15170,0
|
|
20241203,174500,22335226920,15170,15170,15170,15170,0
|
|
20241203,174400,22335226920,15170,15170,15170,15170,0
|
|
20241203,174300,22335226920,15170,15170,15170,15170,0
|
|
20241203,174200,22335226920,15170,15170,15170,15170,0
|
|
20241203,174100,22335226920,15170,15170,15170,15170,0
|
|
20241203,174000,22335226920,15170,15170,15170,15170,0
|
|
20241203,173900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,173800,22335226920,15170,15170,15170,15170,0
|
|
20241203,173700,22335226920,15170,15170,15170,15170,0
|
|
20241203,173600,22335226920,15170,15170,15170,15170,0
|
|
20241203,173500,22335226920,15170,15170,15170,15170,0
|
|
20241203,173400,22335226920,15170,15170,15170,15170,0
|
|
20241203,173300,22335226920,15170,15170,15170,15170,0
|
|
20241203,173200,22335226920,15170,15170,15170,15170,0
|
|
20241203,173100,22335226920,15170,15170,15170,15170,0
|
|
20241203,173000,22335226920,15170,15170,15170,15170,0
|
|
20241203,172900,22335226920,15170,15170,15170,15170,0
|
|
20241203,172800,22335226920,15170,15170,15170,15170,0
|
|
20241203,172700,22335226920,15170,15170,15170,15170,0
|
|
20241203,172600,22335226920,15170,15170,15170,15170,0
|
|
20241203,172500,22335226920,15170,15170,15170,15170,0
|
|
20241203,172400,22335226920,15170,15170,15170,15170,0
|
|
20241203,172300,22335226920,15170,15170,15170,15170,0
|
|
20241203,172200,22335226920,15170,15170,15170,15170,0
|
|
20241203,172100,22335226920,15170,15170,15170,15170,0
|
|
20241203,172000,22335226920,15170,15170,15170,15170,0
|
|
20241203,171900,22335226920,15170,15170,15170,15170,0
|
|
20241203,171800,22335226920,15170,15170,15170,15170,0
|
|
20241203,171700,22335226920,15170,15170,15170,15170,0
|
|
20241203,171600,22335226920,15170,15170,15170,15170,0
|
|
20241203,171500,22335226920,15170,15170,15170,15170,0
|
|
20241203,171400,22335226920,15170,15170,15170,15170,0
|
|
20241203,171300,22335226920,15170,15170,15170,15170,0
|
|
20241203,171200,22335226920,15170,15170,15170,15170,0
|
|
20241203,171100,22335226920,15170,15170,15170,15170,0
|
|
20241203,171000,22335226920,15170,15170,15170,15170,0
|
|
20241203,170900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,170800,22335226920,15170,15170,15170,15170,0
|
|
20241203,170700,22335226920,15170,15170,15170,15170,0
|
|
20241203,170600,22335226920,15170,15170,15170,15170,0
|
|
20241203,170500,22335226920,15170,15170,15170,15170,0
|
|
20241203,170400,22335226920,15170,15170,15170,15170,0
|
|
20241203,170300,22335226920,15170,15170,15170,15170,0
|
|
20241203,170200,22335226920,15170,15170,15170,15170,0
|
|
20241203,170100,22335226920,15170,15170,15170,15170,0
|
|
20241203,170000,22335226920,15170,15170,15170,15170,0
|
|
20241203,165900,22335226920,15170,15170,15170,15170,0
|
|
20241203,165800,22335226920,15170,15170,15170,15170,0
|
|
20241203,165700,22335226920,15170,15170,15170,15170,0
|
|
20241203,165600,22335226920,15170,15170,15170,15170,0
|
|
20241203,165500,22335226920,15170,15170,15170,15170,0
|
|
20241203,165400,22335226920,15170,15170,15170,15170,0
|
|
20241203,165300,22335226920,15170,15170,15170,15170,0
|
|
20241203,165200,22335226920,15170,15170,15170,15170,0
|
|
20241203,165100,22335226920,15170,15170,15170,15170,0
|
|
20241203,165000,22335226920,15170,15170,15170,15170,0
|
|
20241203,164900,22335226920,15170,15170,15170,15170,0
|
|
20241203,164800,22335226920,15170,15170,15170,15170,0
|
|
20241203,164700,22335226920,15170,15170,15170,15170,0
|
|
20241203,164600,22335226920,15170,15170,15170,15170,0
|
|
20241203,164500,22335226920,15170,15170,15170,15170,0
|
|
20241203,164400,22335226920,15170,15170,15170,15170,0
|
|
20241203,164300,22335226920,15170,15170,15170,15170,0
|
|
20241203,164200,22335226920,15170,15170,15170,15170,0
|
|
20241203,164100,22335226920,15170,15170,15170,15170,0
|
|
20241203,164000,22335226920,15170,15170,15170,15170,0
|
|
20241203,163900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,163800,22335226920,15170,15170,15170,15170,0
|
|
20241203,163700,22335226920,15170,15170,15170,15170,0
|
|
20241203,163600,22335226920,15170,15170,15170,15170,0
|
|
20241203,163500,22335226920,15170,15170,15170,15170,0
|
|
20241203,163400,22335226920,15170,15170,15170,15170,0
|
|
20241203,163300,22335226920,15170,15170,15170,15170,0
|
|
20241203,163200,22335226920,15170,15170,15170,15170,0
|
|
20241203,163100,22335226920,15170,15170,15170,15170,0
|
|
20241203,163000,22335226920,15170,15170,15170,15170,0
|
|
20241203,162900,22335226920,15170,15170,15170,15170,0
|
|
20241203,162800,22335226920,15170,15170,15170,15170,0
|
|
20241203,162700,22335226920,15170,15170,15170,15170,0
|
|
20241203,162600,22335226920,15170,15170,15170,15170,0
|
|
20241203,162500,22335226920,15170,15170,15170,15170,0
|
|
20241203,162400,22335226920,15170,15170,15170,15170,0
|
|
20241203,162300,22335226920,15170,15170,15170,15170,0
|
|
20241203,162200,22335226920,15170,15170,15170,15170,0
|
|
20241203,162100,22335226920,15170,15170,15170,15170,0
|
|
20241203,162000,22335226920,15170,15170,15170,15170,0
|
|
20241203,161900,22335226920,15170,15170,15170,15170,0
|
|
20241203,161800,22335226920,15170,15170,15170,15170,0
|
|
20241203,161700,22335226920,15170,15170,15170,15170,0
|
|
20241203,161600,22335226920,15170,15170,15170,15170,0
|
|
20241203,161500,22335226920,15170,15170,15170,15170,0
|
|
20241203,161400,22335226920,15170,15170,15170,15170,0
|
|
20241203,161300,22335226920,15170,15170,15170,15170,0
|
|
20241203,161200,22335226920,15170,15170,15170,15170,0
|
|
20241203,161100,22335226920,15170,15170,15170,15170,0
|
|
20241203,161000,22335226920,15170,15170,15170,15170,0
|
|
20241203,160900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,160800,22335226920,15170,15170,15170,15170,0
|
|
20241203,160700,22335226920,15170,15170,15170,15170,0
|
|
20241203,160600,22335226920,15170,15170,15170,15170,0
|
|
20241203,160500,22335226920,15170,15170,15170,15170,0
|
|
20241203,160400,22335226920,15170,15170,15170,15170,0
|
|
20241203,160300,22335226920,15170,15170,15170,15170,0
|
|
20241203,160200,22335226920,15170,15170,15170,15170,0
|
|
20241203,160100,22335226920,15170,15170,15170,15170,0
|
|
20241203,160000,22335226920,15170,15170,15170,15170,0
|
|
20241203,155900,22335226920,15170,15170,15170,15170,0
|
|
20241203,155800,22335226920,15170,15170,15170,15170,0
|
|
20241203,155700,22335226920,15170,15170,15170,15170,0
|
|
20241203,155600,22335226920,15170,15170,15170,15170,0
|
|
20241203,155500,22335226920,15170,15170,15170,15170,0
|
|
20241203,155400,22335226920,15170,15170,15170,15170,0
|
|
20241203,155300,22335226920,15170,15170,15170,15170,0
|
|
20241203,155200,22335226920,15170,15170,15170,15170,0
|
|
20241203,155100,22335226920,15170,15170,15170,15170,0
|
|
20241203,155000,22335226920,15170,15170,15170,15170,0
|
|
20241203,154900,22335226920,15170,15170,15170,15170,0
|
|
20241203,154800,22335226920,15170,15170,15170,15170,0
|
|
20241203,154700,22335226920,15170,15170,15170,15170,0
|
|
20241203,154600,22335226920,15170,15170,15170,15170,0
|
|
20241203,154500,22335226920,15170,15170,15170,15170,0
|
|
20241203,154400,22335226920,15170,15170,15170,15170,0
|
|
20241203,154300,22335226920,15170,15170,15170,15170,0
|
|
20241203,154200,22335226920,15170,15170,15170,15170,0
|
|
20241203,154100,22335226920,15170,15170,15170,15170,0
|
|
20241203,154000,22335226920,15170,15170,15170,15170,0
|
|
20241203,153900,22335226920,15170,15170,15170,15170,86527
|
|
20241203,153800,22335226920,15170,15170,15170,15170,0
|
|
20241203,153700,22335226920,15170,15170,15170,15170,0
|
|
20241203,153600,22335226920,15170,15170,15170,15170,0
|
|
20241203,153500,22335226920,15170,15170,15170,15170,0
|
|
20241203,153400,22335226920,15170,15170,15170,15170,0
|
|
20241203,153300,22335226920,15170,15170,15170,15170,0
|
|
20241203,153200,22335226920,15170,15170,15170,15170,0
|
|
20241203,153100,22335226920,15170,15170,15170,15170,0
|
|
20241203,153000,22335226920,15170,15170,15170,15170,86527
|
|
20241203,152900,21022612330,15170,15170,15170,15170,0
|
|
20241203,152800,21022612330,15170,15170,15170,15170,0
|
|
20241203,152700,21022612330,15170,15170,15170,15170,0
|
|
20241203,152600,21022612330,15170,15170,15170,15170,0
|
|
20241203,152500,21022612330,15170,15170,15170,15170,0
|
|
20241203,152400,21022612330,15170,15170,15170,15170,0
|
|
20241203,152300,21022612330,15170,15170,15170,15170,0
|
|
20241203,152200,21022612330,15170,15170,15170,15170,0
|
|
20241203,152100,21022612330,15170,15170,15170,15170,0
|
|
20241203,152000,21022612330,15170,15170,15170,15170,0
|
|
20241203,151900,21022612330,15170,15150,15170,15150,4493
|
|
20241203,151800,20954492750,15160,15170,15170,15150,2563
|
|
20241203,151700,20915645650,15160,15160,15170,15160,6861
|
|
20241203,151600,20811619730,15160,15160,15170,15160,3381
|
|
20241203,151500,20760356130,15170,15170,15170,15160,5305
|
|
20241203,151400,20679925900,15160,15170,15170,15160,2404
|
|
20241203,151300,20643471770,15170,15160,15170,15160,8788
|
|
20241203,151200,20510231840,15170,15160,15170,15160,1600
|
|
20241203,151100,20485962230,15160,15170,15170,15160,1274
|
|
20241203,151000,20466638100,15170,15170,15170,15160,1699
|
|
20241203,150900,20440867310,15160,15160,15170,15160,7465
|
|
20241203,150800,20327657830,15160,15160,15170,15160,1604
|
|
20241203,150700,20303328960,15160,15170,15170,15160,6410
|
|
20241203,150600,20206139570,15160,15160,15170,15160,2908
|
|
20241203,150500,20162042030,15160,15170,15170,15160,3253
|
|
20241203,150400,20112713250,15170,15160,15170,15160,4309
|
|
20241203,150300,20047378840,15160,15150,15160,15150,1167
|
|
20241203,150200,20029689390,15150,15160,15160,15150,1235
|
|
20241203,150100,20010970100,15150,15160,15160,15150,2954
|
|
20241203,150000,19966191450,15160,15160,15170,15150,2665
|
|
20241203,145900,19925791080,15160,15160,15170,15150,4740
|
|
20241203,145800,19853929630,15160,15150,15160,15150,1482
|
|
20241203,145700,19831466310,15160,15160,15170,15150,5645
|
|
20241203,145600,19745876140,15160,15170,15170,15160,1544
|
|
20241203,145500,19722458850,15170,15160,15170,15150,8887
|
|
20241203,145400,19587731530,15160,15160,15160,15150,2031
|
|
20241203,145300,19556944570,15150,15160,15160,15150,4603
|
|
20241203,145200,19487166410,15160,15160,15160,15150,727
|
|
20241203,145100,19476146190,15160,15160,15160,15150,1077
|
|
20241203,145000,19459820610,15160,15160,15160,15150,756
|
|
20241203,144900,19448360960,15160,15160,15160,15150,1955
|
|
20241203,144800,19418733610,15160,15150,15160,15140,14938
|
|
20241203,144700,19192445110,15150,15140,15150,15140,2347
|
|
20241203,144600,19156903430,15140,15160,15160,15140,9007
|
|
20241203,144500,19020442260,15150,15160,15160,15150,1315
|
|
20241203,144400,19000513020,15160,15160,15160,15150,1082
|
|
20241203,144300,18984110300,15160,15160,15160,15150,1070
|
|
20241203,144200,18967889400,15160,15160,15160,15150,749
|
|
20241203,144100,18956534930,15150,15160,15160,15150,1399
|
|
20241203,144000,18935330320,15150,15160,15160,15150,1177
|
|
20241203,143900,18917487260,15160,15160,15160,15150,1004
|
|
20241203,143800,18902267350,15160,15170,15170,15160,6389
|
|
20241203,143700,18805402700,15160,15160,15170,15160,1337
|
|
20241203,143600,18785125620,15170,15170,15170,15160,2540
|
|
20241203,143500,18746593920,15170,15170,15170,15160,1768
|
|
20241203,143400,18719782970,15170,15160,15170,15160,2640
|
|
20241203,143300,18679748430,15160,15160,15170,15160,10745
|
|
20241203,143200,18516848810,15160,15160,15160,15150,1718
|
|
20241203,143100,18490806210,15160,15160,15160,15150,2127
|
|
20241203,143000,18458572950,15160,15150,15160,15150,1260
|
|
20241203,142900,18439474470,15150,15160,15160,15150,3108
|
|
20241203,142800,18392380140,15150,15150,15170,15140,47928
|
|
20241203,142700,17666220570,15150,15150,15150,15140,2441
|
|
20241203,142600,17629250460,15150,15130,15150,15130,25960
|
|
20241203,142500,17236246320,15130,15130,15130,15120,2869
|
|
20241203,142400,17192853420,15130,15120,15130,15120,2121
|
|
20241203,142300,17160763080,15120,15130,15130,15120,1301
|
|
20241203,142200,17141082140,15130,15120,15140,15120,47568
|
|
20241203,142100,16421504280,15120,15120,15120,15110,1796
|
|
20241203,142000,16394352370,15120,15120,15120,15110,1596
|
|
20241203,141900,16370228670,15120,15120,15120,15110,1351
|
|
20241203,141800,16349803990,15110,15110,15120,15110,2476
|
|
20241203,141700,16312380750,15110,15120,15120,15110,717
|
|
20241203,141600,16301541400,15110,15120,15120,15110,1334
|
|
20241203,141500,16281374350,15110,15120,15120,15110,764
|
|
20241203,141400,16269823550,15120,15120,15120,15100,28798
|
|
20241203,141300,15834811990,15110,15110,15120,15110,7212
|
|
20241203,141200,15725774050,15110,15120,15120,15110,3757
|
|
20241203,141100,15668993610,15110,15110,15120,15110,1169
|
|
20241203,141000,15651325100,15110,15110,15120,15110,703
|
|
20241203,140900,15640698410,15110,15110,15120,15110,713
|
|
20241203,140800,15629920840,15110,15120,15120,15110,2201
|
|
20241203,140700,15596659010,15110,15110,15120,15110,835
|
|
20241203,140600,15584038780,15120,15120,15120,15110,999
|
|
20241203,140500,15568936500,15120,15120,15120,15110,772
|
|
20241203,140400,15557266530,15120,15110,15120,15110,2440
|
|
20241203,140300,15520390810,15120,15110,15120,15100,6137
|
|
20241203,140200,15427664030,15110,15120,15120,15110,1070
|
|
20241203,140100,15411490170,15120,15110,15120,15110,1099
|
|
20241203,140000,15394880810,15120,15120,15120,15110,15779
|
|
20241203,135900,15156310450,15110,15110,15120,15100,25146
|
|
20241203,135800,14776325030,15110,15110,15110,15100,948
|
|
20241203,135700,14762004410,15110,15110,15110,15100,1173
|
|
20241203,135600,14744281650,15110,15110,15110,15100,380
|
|
20241203,135500,14738541160,15110,15110,15110,15100,1159
|
|
20241203,135400,14721031680,15110,15110,15110,15100,462
|
|
20241203,135300,14714052080,15110,15100,15110,15100,1498
|
|
20241203,135200,14691427670,15110,15110,15110,15100,835
|
|
20241203,135100,14678811230,15100,15100,15110,15100,770
|
|
20241203,135000,14667178900,15110,15100,15110,15100,1107
|
|
20241203,134900,14650459780,15100,15110,15110,15100,784
|
|
20241203,134800,14638615680,15110,15110,15110,15100,845
|
|
20241203,134700,14625849880,15100,15110,15110,15090,14946
|
|
20241203,134600,14400168280,15100,15110,15110,15100,1264
|
|
20241203,134500,14381072740,15110,15110,15110,15100,1136
|
|
20241203,134400,14363911400,15110,15100,15110,15100,15711
|
|
20241203,134300,14126643120,15090,15100,15100,15090,692
|
|
20241203,134200,14116195590,15100,15100,15100,15090,700
|
|
20241203,134100,14105626480,15100,15100,15100,15090,884
|
|
20241203,134000,14092279670,15090,15100,15100,15090,2037
|
|
20241203,133900,14061523820,15100,15100,15100,15090,864
|
|
20241203,133800,14048477530,15100,15100,15100,15090,603
|
|
20241203,133700,14039372300,15100,15100,15100,15090,2172
|
|
20241203,133600,14006577860,15100,15100,15100,15090,1008
|
|
20241203,133500,13991358150,15100,15100,15100,15090,731
|
|
20241203,133400,13980320830,15100,15100,15100,15090,4738
|
|
20241203,133300,13908778150,15100,15100,15100,15090,902
|
|
20241203,133200,13895159920,15100,15100,15100,15090,4834
|
|
20241203,133100,13822179310,15090,15100,15100,15090,537
|
|
20241203,133000,13814070640,15100,15100,15100,15090,533
|
|
20241203,132900,13806022430,15100,15100,15100,15090,6885
|
|
20241203,132800,13702063770,15090,15100,15100,15090,799
|
|
20241203,132700,13690000600,15100,15100,15100,15090,416
|
|
20241203,132600,13683720040,15090,15100,15100,15090,938
|
|
20241203,132500,13669558580,15100,15100,15100,15090,1348
|
|
20241203,132400,13649207640,15090,15100,15100,15090,2384
|
|
20241203,132300,13613226500,15090,15090,15100,15090,1629
|
|
20241203,132200,13588635110,15100,15100,15100,15090,786
|
|
20241203,132100,13576769590,15100,15100,15100,15090,914
|
|
20241203,132000,13562972100,15100,15100,15100,15090,1750
|
|
20241203,131900,13536553610,15100,15100,15100,15090,1167
|
|
20241203,131800,13518937830,15100,15100,15100,15090,2757
|
|
20241203,131700,13477315350,15100,15100,15100,15090,1865
|
|
20241203,131600,13449158580,15090,15090,15100,15090,1439
|
|
20241203,131500,13427435970,15100,15100,15100,15090,775
|
|
20241203,131400,13415735880,15100,15090,15100,15080,1925
|
|
20241203,131300,13386682290,15090,15080,15090,15080,842
|
|
20241203,131200,13373978160,15090,15080,15090,15080,609
|
|
20241203,131100,13364789530,15080,15090,15090,15080,3101
|
|
20241203,131000,13318015510,15090,15090,15090,15080,819
|
|
20241203,130900,13305657070,15090,15090,15090,15080,1763
|
|
20241203,130800,13279054480,15090,15100,15100,15080,791
|
|
20241203,130700,13267117670,15090,15090,15100,15080,2211
|
|
20241203,130600,13233754030,15090,15100,15100,15080,1423
|
|
20241203,130500,13212275290,15100,15090,15100,15090,1685
|
|
20241203,130400,13186844740,15100,15090,15100,15090,890
|
|
20241203,130300,13173409350,15100,15090,15100,15090,731
|
|
20241203,130200,13162373490,15090,15090,15100,15090,501
|
|
20241203,130100,13154809910,15090,15100,15100,15090,1147
|
|
20241203,130000,13137495330,15100,15080,15100,15080,3498
|
|
20241203,125900,13084700880,15090,15090,15090,15080,497
|
|
20241203,125800,13077201220,15090,15090,15090,15080,903
|
|
20241203,125700,13063575050,15090,15080,15090,15080,820
|
|
20241203,125600,13051201550,15080,15090,15090,15080,979
|
|
20241203,125500,13036430300,15090,15090,15090,15080,575
|
|
20241203,125400,13027754460,15080,15090,15090,15080,1317
|
|
20241203,125300,13007881080,15090,15090,15090,15080,1328
|
|
20241203,125200,12987843930,15090,15090,15090,15080,817
|
|
20241203,125100,12975517630,15090,15080,15090,15080,725
|
|
20241203,125000,12964579690,15080,15090,15090,15080,1583
|
|
20241203,124900,12940701800,15090,15090,15090,15080,1315
|
|
20241203,124800,12920863290,15090,15090,15090,15080,712
|
|
20241203,124700,12910122360,15090,15090,15090,15080,927
|
|
20241203,124600,12896136820,15080,15090,15090,15080,960
|
|
20241203,124500,12881654200,15090,15090,15090,15080,887
|
|
20241203,124400,12868275250,15080,15090,15090,15080,794
|
|
20241203,124300,12856296560,15090,15090,15090,15080,1347
|
|
20241203,124200,12835974010,15090,15080,15090,15080,559
|
|
20241203,124100,12827541630,15080,15080,15090,15070,684
|
|
20241203,124000,12817223390,15090,15090,15090,15070,715
|
|
20241203,123900,12806441130,15080,15070,15090,15070,1692
|
|
20241203,123800,12780914340,15090,15070,15090,15070,2224
|
|
20241203,123700,12747376570,15080,15090,15090,15070,609
|
|
20241203,123600,12738193420,15090,15070,15090,15070,7039
|
|
20241203,123500,12632046260,15070,15080,15080,15070,831
|
|
20241203,123400,12619519040,15080,15080,15080,15070,999
|
|
20241203,123300,12604456110,15070,15080,15080,15070,1266
|
|
20241203,123200,12585371530,15080,15080,15080,15070,453
|
|
20241203,123100,12578541420,15070,15080,15080,15070,1149
|
|
20241203,123000,12561219770,15080,15080,15080,15070,3054
|
|
20241203,122900,12515189120,15080,15080,15080,15080,759
|
|
20241203,122800,12503743400,15080,15080,15080,15070,614
|
|
20241203,122700,12494485810,15080,15080,15080,15070,850
|
|
20241203,122600,12481669110,15080,15080,15080,15070,1067
|
|
20241203,122500,12465581960,15080,15080,15080,15070,1564
|
|
20241203,122400,12442003810,15080,15070,15080,15070,1639
|
|
20241203,122300,12417291860,15080,15080,15080,15070,718
|
|
20241203,122200,12406464620,15080,15070,15080,15070,514
|
|
20241203,122100,12398715270,15080,15070,15080,15060,677
|
|
20241203,122000,12388514280,15060,15070,15080,15060,612
|
|
20241203,121900,12379289390,15070,15090,15090,15070,844
|
|
20241203,121800,12366557830,15080,15080,15090,15080,667
|
|
20241203,121700,12356495560,15080,15080,15080,15060,1100
|
|
20241203,121600,12339911160,15090,15090,15090,15070,803
|
|
20241203,121500,12327803260,15080,15080,15090,15070,601
|
|
20241203,121400,12318737670,15080,15080,15090,15060,746
|
|
20241203,121300,12307491730,15080,15090,15090,15070,285
|
|
20241203,121200,12303193060,15090,15090,15090,15070,1008
|
|
20241203,121100,12287985730,15090,15090,15090,15070,778
|
|
20241203,121000,12276250510,15070,15080,15090,15070,3430
|
|
20241203,120900,12224499650,15080,15080,15080,15060,1023
|
|
20241203,120800,12209079030,15060,15080,15080,15060,528
|
|
20241203,120700,12201119510,15060,15080,15080,15060,1920
|
|
20241203,120600,12172174760,15080,15080,15080,15070,295
|
|
20241203,120500,12167726190,15080,15060,15080,15060,645
|
|
20241203,120400,12158000640,15060,15070,15080,15060,2908
|
|
20241203,120300,12114177600,15080,15080,15080,15070,347
|
|
20241203,120200,12108945010,15080,15080,15080,15070,749
|
|
20241203,120100,12097651790,15070,15070,15080,15070,377
|
|
20241203,120000,12091967460,15080,15080,15080,15070,925
|
|
20241203,115900,12078024470,15070,15080,15080,15070,524
|
|
20241203,115800,12070124070,15080,15080,15080,15070,910
|
|
20241203,115700,12056405940,15080,15070,15080,15070,588
|
|
20241203,115600,12047541830,15080,15080,15080,15070,806
|
|
20241203,115500,12035390980,15070,15080,15080,15070,820
|
|
20241203,115400,12023028210,15070,15070,15080,15070,1972
|
|
20241203,115300,11993305460,15080,15080,15080,15070,554
|
|
20241203,115200,11984952550,15080,15090,15090,15070,613
|
|
20241203,115100,11975707450,15080,15080,15090,15070,947
|
|
20241203,115000,11961424710,15090,15090,15090,15080,1475
|
|
20241203,114900,11939170300,15090,15090,15090,15080,387
|
|
20241203,114800,11933331850,15090,15090,15090,15080,613
|
|
20241203,114700,11924082100,15080,15090,15090,15080,666
|
|
20241203,114600,11914035310,15090,15090,15090,15080,584
|
|
20241203,114500,11905225580,15090,15090,15090,15080,672
|
|
20241203,114400,11895085980,15090,15090,15090,15090,284
|
|
20241203,114300,11890800420,15090,15080,15090,15080,224
|
|
20241203,114200,11887421150,15090,15080,15090,15060,651
|
|
20241203,114100,11877603780,15090,15090,15090,15070,500
|
|
20241203,114000,11870059630,15070,15080,15080,15070,392
|
|
20241203,113900,11864149530,15070,15080,15080,15060,1010
|
|
20241203,113800,11848928010,15090,15080,15090,15060,667
|
|
20241203,113700,11838869750,15060,15070,15090,15060,553
|
|
20241203,113600,11830534480,15070,15090,15090,15060,767
|
|
20241203,113500,11818973980,15080,15090,15090,15060,2303
|
|
20241203,113400,11784269430,15090,15070,15090,15060,1176
|
|
20241203,113300,11766543830,15090,15080,15090,15070,264
|
|
20241203,113200,11762561170,15090,15090,15090,15080,676
|
|
20241203,113100,11752362310,15080,15080,15090,15060,3111
|
|
20241203,113000,11705486120,15070,15080,15080,15060,1515
|
|
20241203,112900,11682652930,15080,15090,15090,15070,505
|
|
20241203,112800,11675037400,15070,15080,15090,15060,994
|
|
20241203,112700,11660047540,15090,15090,15100,15060,1066
|
|
20241203,112600,11643973430,15090,15090,15100,15090,507
|
|
20241203,112500,11636319220,15090,15100,15100,15080,218
|
|
20241203,112400,11633029310,15100,15080,15100,15080,488
|
|
20241203,112300,11625666100,15060,15100,15100,15060,3689
|
|
20241203,112200,11570040640,15100,15090,15100,15090,469
|
|
20241203,112100,11562961490,15100,15090,15100,15080,1290
|
|
20241203,112000,11543495380,15090,15090,15100,15090,348
|
|
20241203,111900,11538243760,15100,15090,15100,15090,349
|
|
20241203,111800,11532975840,15090,15100,15100,15080,1560
|
|
20241203,111700,11509443220,15100,15100,15100,15090,442
|
|
20241203,111600,11502769630,15100,15100,15100,15080,3177
|
|
20241203,111500,11454812070,15080,15100,15110,15080,4681
|
|
20241203,111400,11384120120,15110,15100,15110,15100,2699
|
|
20241203,111300,11343358350,15100,15090,15100,15090,458
|
|
20241203,111200,11336442880,15090,15100,15100,15090,1298
|
|
20241203,111100,11316848150,15100,15090,15100,15090,506
|
|
20241203,111000,11309209990,15090,15090,15090,15080,634
|
|
20241203,110900,11299643010,15090,15090,15090,15080,480
|
|
20241203,110800,11292400090,15090,15090,15090,15080,341
|
|
20241203,110700,11287254560,15090,15090,15090,15090,472
|
|
20241203,110600,11280132080,15090,15100,15100,15090,600
|
|
20241203,110500,11271073620,15090,15090,15090,15080,1099
|
|
20241203,110400,11254490980,15090,15090,15090,15090,3289
|
|
20241203,110300,11204859970,15100,15100,15100,15090,1134
|
|
20241203,110200,11187742370,15090,15100,15100,15090,349
|
|
20241203,110100,11182472740,15100,15090,15100,15090,1439
|
|
20241203,110000,11160755640,15090,15080,15090,15080,746
|
|
20241203,105900,11149500440,15080,15080,15090,15060,716
|
|
20241203,105800,11138704370,15080,15100,15100,15040,10606
|
|
20241203,105700,10978795570,15110,15110,15110,15040,43952
|
|
20241203,105600,10316171650,15110,15110,15110,15100,905
|
|
20241203,105500,10302502300,15110,15100,15110,15100,868
|
|
20241203,105400,10289392740,15110,15110,15110,15100,438
|
|
20241203,105300,10282775460,15110,15100,15110,15100,1160
|
|
20241203,105200,10265253680,15100,15100,15110,15090,7927
|
|
20241203,105100,10145503350,15100,15100,15110,15100,990
|
|
20241203,105000,10130550910,15100,15110,15110,15100,2938
|
|
20241203,104900,10086179810,15100,15110,15110,15100,3053
|
|
20241203,104800,10040076030,15110,15110,15110,15100,843
|
|
20241203,104700,10027341010,15110,15110,15110,15100,785
|
|
20241203,104600,10015482930,15100,15100,15110,15100,3763
|
|
20241203,104500,9958655820,15100,15090,15100,15090,4607
|
|
20241203,104400,9889093390,15100,15100,15100,15090,1006
|
|
20241203,104300,9873907990,15100,15090,15100,15090,1529
|
|
20241203,104200,9850825970,15100,15090,15100,15090,1586
|
|
20241203,104100,9826882560,15090,15100,15100,15090,1253
|
|
20241203,104000,9807970410,15100,15100,15110,15090,5791
|
|
20241203,103900,9720528490,15110,15100,15110,15100,912
|
|
20241203,103800,9706751560,15100,15100,15110,15090,5452
|
|
20241203,103700,9624421500,15100,15100,15100,15090,1169
|
|
20241203,103600,9606771180,15100,15100,15100,15100,501
|
|
20241203,103500,9599206080,15100,15100,15100,15100,614
|
|
20241203,103400,9589934680,15090,15090,15100,15090,1459
|
|
20241203,103300,9567905360,15100,15100,15100,15090,3404
|
|
20241203,103200,9516505610,15090,15100,15100,15090,483
|
|
20241203,103100,9509213600,15100,15090,15100,15090,3093
|
|
20241203,103000,9462524340,15090,15090,15090,15070,1119
|
|
20241203,102900,9445644190,15090,15100,15100,15090,560
|
|
20241203,102800,9437191330,15090,15080,15100,15080,694
|
|
20241203,102700,9426721440,15100,15100,15110,15080,937
|
|
20241203,102600,9412577880,15100,15100,15110,15090,1828
|
|
20241203,102500,9384976020,15110,15110,15110,15090,5494
|
|
20241203,102400,9302011870,15100,15120,15120,15100,2590
|
|
20241203,102300,9262875540,15120,15120,15120,15110,3339
|
|
20241203,102200,9212405630,15120,15110,15120,15110,747
|
|
20241203,102100,9201115040,15120,15110,15120,15110,1427
|
|
20241203,102000,9179540370,15110,15110,15120,15110,5828
|
|
20241203,101900,9091478270,15110,15100,15110,15100,29587
|
|
20241203,101800,8644682100,15100,15080,15100,15080,1302
|
|
20241203,101700,8625027680,15090,15080,15100,15080,3051
|
|
20241203,101600,8578999120,15090,15080,15090,15060,51698
|
|
20241203,101500,7799301780,15080,15070,15080,15050,20793
|
|
20241203,101400,7485964150,15060,15080,15080,15060,5242
|
|
20241203,101300,7406976930,15080,15080,15080,15070,4833
|
|
20241203,101200,7334111150,15080,15080,15080,15070,984
|
|
20241203,101100,7319276020,15080,15070,15080,15070,2125
|
|
20241203,101000,7287247790,15070,15080,15080,15070,2691
|
|
20241203,100900,7246681530,15080,15080,15080,15060,2536
|
|
20241203,100800,7208455430,15080,15080,15080,15060,4202
|
|
20241203,100700,7145100750,15080,15080,15080,15070,2544
|
|
20241203,100600,7106759950,15080,15080,15080,15070,583
|
|
20241203,100500,7097970470,15080,15070,15080,15050,26888
|
|
20241203,100400,6692764510,15070,15070,15070,15050,651
|
|
20241203,100300,6682957780,15070,15070,15070,15060,967
|
|
20241203,100200,6668391840,15070,15070,15070,15060,1668
|
|
20241203,100100,6643260540,15060,15060,15070,15060,1540
|
|
20241203,100000,6620062480,15070,15070,15080,15070,1159
|
|
20241203,095900,6602593500,15080,15070,15080,15060,1426
|
|
20241203,095800,6581103010,15080,15080,15080,15070,7808
|
|
20241203,095700,6463397980,15070,15070,15080,15070,2714
|
|
20241203,095600,6422496100,15070,15070,15070,15070,2798
|
|
20241203,095500,6380330240,15070,15060,15070,15060,185
|
|
20241203,095400,6377542790,15060,15070,15070,15060,267
|
|
20241203,095300,6373519190,15060,15060,15070,15060,605
|
|
20241203,095200,6364402100,15070,15060,15070,15060,5576
|
|
20241203,095100,6280373190,15070,15060,15070,15050,5159
|
|
20241203,095000,6202678350,15060,15060,15060,15060,48
|
|
20241203,094900,6201955470,15060,15060,15070,15050,2028
|
|
20241203,094800,6171415720,15060,15060,15070,15060,165
|
|
20241203,094700,6168930220,15060,15070,15070,15060,1955
|
|
20241203,094600,6139484240,15060,15060,15060,15050,2755
|
|
20241203,094500,6097993950,15060,15060,15060,15050,1297
|
|
20241203,094400,6078464650,15060,15050,15060,15040,5546
|
|
20241203,094300,5994999530,15040,15040,15050,15040,302
|
|
20241203,094200,5990456220,15040,15050,15050,15040,205
|
|
20241203,094100,5987371380,15050,15050,15050,15040,733
|
|
20241203,094000,5976341580,15050,15030,15050,15030,4415
|
|
20241203,093900,5909931810,15040,15040,15040,15030,11792
|
|
20241203,093800,5732604210,15050,15050,15050,15040,1340
|
|
20241203,093700,5712447830,15050,15060,15060,15050,1998
|
|
20241203,093600,5682377820,15050,15070,15070,15050,889
|
|
20241203,093500,5668984230,15070,15070,15070,15050,519
|
|
20241203,093400,5661166540,15070,15070,15070,15050,4665
|
|
20241203,093300,5590907010,15070,15070,15070,15060,497
|
|
20241203,093200,5583420220,15070,15070,15070,15050,1212
|
|
20241203,093100,5565165740,15070,15060,15070,15050,12934
|
|
20241203,093000,5370372040,15060,15060,15060,15050,2211
|
|
20241203,092900,5337077290,15050,15060,15070,15050,5892
|
|
20241203,092800,5248306720,15050,15060,15060,15050,3184
|
|
20241203,092700,5200360770,15060,15060,15070,15050,24443
|
|
20241203,092600,4832271410,15070,15070,15070,15060,641
|
|
20241203,092500,4822613770,15060,15070,15070,15060,4019
|
|
20241203,092400,4762064230,15060,15060,15070,15050,5185
|
|
20241203,092300,4683953910,15060,15050,15060,15050,6289
|
|
20241203,092200,4589255830,15050,15050,15060,15050,1387
|
|
20241203,092100,4568378010,15060,15050,15060,15050,1630
|
|
20241203,092000,4543832560,15060,15060,15070,15060,11428
|
|
20241203,091900,4371722470,15060,15060,15070,15060,282
|
|
20241203,091800,4367474710,15060,15070,15070,15060,1222
|
|
20241203,091700,4349061540,15070,15070,15080,15060,2821
|
|
20241203,091600,4306548640,15070,15070,15080,15070,1363
|
|
20241203,091500,4286004470,15060,15080,15080,15060,5020
|
|
20241203,091400,4210353740,15070,15070,15080,15070,618
|
|
20241203,091300,4201039240,15070,15070,15080,15060,11937
|
|
20241203,091200,4021165080,15070,15060,15070,15050,2814
|
|
20241203,091100,3978784640,15060,15070,15070,15050,2269
|
|
20241203,091000,3944612620,15070,15070,15070,15060,1965
|
|
20241203,090900,3915011360,15070,15060,15070,15050,15962
|
|
20241203,090800,3674550130,15060,15060,15060,15050,6768
|
|
20241203,090700,3572686790,15060,15070,15070,15050,5657
|
|
20241203,090600,3487494410,15070,15070,15070,15060,13308
|
|
20241203,090500,3286982870,15070,15050,15070,15030,22075
|
|
20241203,090400,2954592300,15060,15040,15060,15030,11060
|
|
20241203,090300,2788172930,15030,15050,15050,15000,10380
|
|
20241203,090200,2632250440,15040,15040,15090,15040,34280
|
|
20241203,090100,2115976650,15040,15020,15060,15020,19023
|
|
20241203,090000,1829723180,15010,14980,15070,14970,121927
|