612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,190800,26105387800,14330,14330,14330,14330,0
|
|
20241205,190700,26105387800,14330,14330,14330,14330,0
|
|
20241205,190600,26105387800,14330,14330,14330,14330,0
|
|
20241205,190500,26105387800,14330,14330,14330,14330,0
|
|
20241205,190400,26105387800,14330,14330,14330,14330,0
|
|
20241205,190300,26105387800,14330,14330,14330,14330,0
|
|
20241205,190200,26105387800,14330,14330,14330,14330,0
|
|
20241205,190100,26105387800,14330,14330,14330,14330,0
|
|
20241205,190000,26105387800,14330,14330,14330,14330,0
|
|
20241205,185900,26105387800,14330,14330,14330,14330,0
|
|
20241205,185800,26105387800,14330,14330,14330,14330,0
|
|
20241205,185700,26105387800,14330,14330,14330,14330,0
|
|
20241205,185600,26105387800,14330,14330,14330,14330,0
|
|
20241205,185500,26105387800,14330,14330,14330,14330,0
|
|
20241205,185400,26105387800,14330,14330,14330,14330,0
|
|
20241205,185300,26105387800,14330,14330,14330,14330,0
|
|
20241205,185200,26105387800,14330,14330,14330,14330,0
|
|
20241205,185100,26105387800,14330,14330,14330,14330,0
|
|
20241205,185000,26105387800,14330,14330,14330,14330,0
|
|
20241205,184900,26105387800,14330,14330,14330,14330,0
|
|
20241205,184800,26105387800,14330,14330,14330,14330,0
|
|
20241205,184700,26105387800,14330,14330,14330,14330,0
|
|
20241205,184600,26105387800,14330,14330,14330,14330,0
|
|
20241205,184500,26105387800,14330,14330,14330,14330,0
|
|
20241205,184400,26105387800,14330,14330,14330,14330,0
|
|
20241205,184300,26105387800,14330,14330,14330,14330,0
|
|
20241205,184200,26105387800,14330,14330,14330,14330,0
|
|
20241205,184100,26105387800,14330,14330,14330,14330,0
|
|
20241205,184000,26105387800,14330,14330,14330,14330,0
|
|
20241205,183900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,183800,26105387800,14330,14330,14330,14330,0
|
|
20241205,183700,26105387800,14330,14330,14330,14330,0
|
|
20241205,183600,26105387800,14330,14330,14330,14330,0
|
|
20241205,183500,26105387800,14330,14330,14330,14330,0
|
|
20241205,183400,26105387800,14330,14330,14330,14330,0
|
|
20241205,183300,26105387800,14330,14330,14330,14330,0
|
|
20241205,183200,26105387800,14330,14330,14330,14330,0
|
|
20241205,183100,26105387800,14330,14330,14330,14330,0
|
|
20241205,183000,26105387800,14330,14330,14330,14330,0
|
|
20241205,182900,26105387800,14330,14330,14330,14330,0
|
|
20241205,182800,26105387800,14330,14330,14330,14330,0
|
|
20241205,182700,26105387800,14330,14330,14330,14330,0
|
|
20241205,182600,26105387800,14330,14330,14330,14330,0
|
|
20241205,182500,26105387800,14330,14330,14330,14330,0
|
|
20241205,182400,26105387800,14330,14330,14330,14330,0
|
|
20241205,182300,26105387800,14330,14330,14330,14330,0
|
|
20241205,182200,26105387800,14330,14330,14330,14330,0
|
|
20241205,182100,26105387800,14330,14330,14330,14330,0
|
|
20241205,182000,26105387800,14330,14330,14330,14330,0
|
|
20241205,181900,26105387800,14330,14330,14330,14330,0
|
|
20241205,181800,26105387800,14330,14330,14330,14330,0
|
|
20241205,181700,26105387800,14330,14330,14330,14330,0
|
|
20241205,181600,26105387800,14330,14330,14330,14330,0
|
|
20241205,181500,26105387800,14330,14330,14330,14330,0
|
|
20241205,181400,26105387800,14330,14330,14330,14330,0
|
|
20241205,181300,26105387800,14330,14330,14330,14330,0
|
|
20241205,181200,26105387800,14330,14330,14330,14330,0
|
|
20241205,181100,26105387800,14330,14330,14330,14330,0
|
|
20241205,181000,26105387800,14330,14330,14330,14330,0
|
|
20241205,180900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,180800,26105387800,14330,14330,14330,14330,0
|
|
20241205,180700,26105387800,14330,14330,14330,14330,0
|
|
20241205,180600,26105387800,14330,14330,14330,14330,0
|
|
20241205,180500,26105387800,14330,14330,14330,14330,0
|
|
20241205,180400,26105387800,14330,14330,14330,14330,0
|
|
20241205,180300,26105387800,14330,14330,14330,14330,0
|
|
20241205,180200,26105387800,14330,14330,14330,14330,0
|
|
20241205,180100,26105387800,14330,14330,14330,14330,0
|
|
20241205,180000,26105387800,14330,14330,14330,14330,0
|
|
20241205,175900,26105387800,14330,14330,14330,14330,0
|
|
20241205,175800,26105387800,14330,14330,14330,14330,0
|
|
20241205,175700,26105387800,14330,14330,14330,14330,0
|
|
20241205,175600,26105387800,14330,14330,14330,14330,0
|
|
20241205,175500,26105387800,14330,14330,14330,14330,0
|
|
20241205,175400,26105387800,14330,14330,14330,14330,0
|
|
20241205,175300,26105387800,14330,14330,14330,14330,0
|
|
20241205,175200,26105387800,14330,14330,14330,14330,0
|
|
20241205,175100,26105387800,14330,14330,14330,14330,0
|
|
20241205,175000,26105387800,14330,14330,14330,14330,0
|
|
20241205,174900,26105387800,14330,14330,14330,14330,0
|
|
20241205,174800,26105387800,14330,14330,14330,14330,0
|
|
20241205,174700,26105387800,14330,14330,14330,14330,0
|
|
20241205,174600,26105387800,14330,14330,14330,14330,0
|
|
20241205,174500,26105387800,14330,14330,14330,14330,0
|
|
20241205,174400,26105387800,14330,14330,14330,14330,0
|
|
20241205,174300,26105387800,14330,14330,14330,14330,0
|
|
20241205,174200,26105387800,14330,14330,14330,14330,0
|
|
20241205,174100,26105387800,14330,14330,14330,14330,0
|
|
20241205,174000,26105387800,14330,14330,14330,14330,0
|
|
20241205,173900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,173800,26105387800,14330,14330,14330,14330,0
|
|
20241205,173700,26105387800,14330,14330,14330,14330,0
|
|
20241205,173600,26105387800,14330,14330,14330,14330,0
|
|
20241205,173500,26105387800,14330,14330,14330,14330,0
|
|
20241205,173400,26105387800,14330,14330,14330,14330,0
|
|
20241205,173300,26105387800,14330,14330,14330,14330,0
|
|
20241205,173200,26105387800,14330,14330,14330,14330,0
|
|
20241205,173100,26105387800,14330,14330,14330,14330,0
|
|
20241205,173000,26105387800,14330,14330,14330,14330,0
|
|
20241205,172900,26105387800,14330,14330,14330,14330,0
|
|
20241205,172800,26105387800,14330,14330,14330,14330,0
|
|
20241205,172700,26105387800,14330,14330,14330,14330,0
|
|
20241205,172600,26105387800,14330,14330,14330,14330,0
|
|
20241205,172500,26105387800,14330,14330,14330,14330,0
|
|
20241205,172400,26105387800,14330,14330,14330,14330,0
|
|
20241205,172300,26105387800,14330,14330,14330,14330,0
|
|
20241205,172200,26105387800,14330,14330,14330,14330,0
|
|
20241205,172100,26105387800,14330,14330,14330,14330,0
|
|
20241205,172000,26105387800,14330,14330,14330,14330,0
|
|
20241205,171900,26105387800,14330,14330,14330,14330,0
|
|
20241205,171800,26105387800,14330,14330,14330,14330,0
|
|
20241205,171700,26105387800,14330,14330,14330,14330,0
|
|
20241205,171600,26105387800,14330,14330,14330,14330,0
|
|
20241205,171500,26105387800,14330,14330,14330,14330,0
|
|
20241205,171400,26105387800,14330,14330,14330,14330,0
|
|
20241205,171300,26105387800,14330,14330,14330,14330,0
|
|
20241205,171200,26105387800,14330,14330,14330,14330,0
|
|
20241205,171100,26105387800,14330,14330,14330,14330,0
|
|
20241205,171000,26105387800,14330,14330,14330,14330,0
|
|
20241205,170900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,170800,26105387800,14330,14330,14330,14330,0
|
|
20241205,170700,26105387800,14330,14330,14330,14330,0
|
|
20241205,170600,26105387800,14330,14330,14330,14330,0
|
|
20241205,170500,26105387800,14330,14330,14330,14330,0
|
|
20241205,170400,26105387800,14330,14330,14330,14330,0
|
|
20241205,170300,26105387800,14330,14330,14330,14330,0
|
|
20241205,170200,26105387800,14330,14330,14330,14330,0
|
|
20241205,170100,26105387800,14330,14330,14330,14330,0
|
|
20241205,170000,26105387800,14330,14330,14330,14330,0
|
|
20241205,165900,26105387800,14330,14330,14330,14330,0
|
|
20241205,165800,26105387800,14330,14330,14330,14330,0
|
|
20241205,165700,26105387800,14330,14330,14330,14330,0
|
|
20241205,165600,26105387800,14330,14330,14330,14330,0
|
|
20241205,165500,26105387800,14330,14330,14330,14330,0
|
|
20241205,165400,26105387800,14330,14330,14330,14330,0
|
|
20241205,165300,26105387800,14330,14330,14330,14330,0
|
|
20241205,165200,26105387800,14330,14330,14330,14330,0
|
|
20241205,165100,26105387800,14330,14330,14330,14330,0
|
|
20241205,165000,26105387800,14330,14330,14330,14330,0
|
|
20241205,164900,26105387800,14330,14330,14330,14330,0
|
|
20241205,164800,26105387800,14330,14330,14330,14330,0
|
|
20241205,164700,26105387800,14330,14330,14330,14330,0
|
|
20241205,164600,26105387800,14330,14330,14330,14330,0
|
|
20241205,164500,26105387800,14330,14330,14330,14330,0
|
|
20241205,164400,26105387800,14330,14330,14330,14330,0
|
|
20241205,164300,26105387800,14330,14330,14330,14330,0
|
|
20241205,164200,26105387800,14330,14330,14330,14330,0
|
|
20241205,164100,26105387800,14330,14330,14330,14330,0
|
|
20241205,164000,26105387800,14330,14330,14330,14330,0
|
|
20241205,163900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,163800,26105387800,14330,14330,14330,14330,0
|
|
20241205,163700,26105387800,14330,14330,14330,14330,0
|
|
20241205,163600,26105387800,14330,14330,14330,14330,0
|
|
20241205,163500,26105387800,14330,14330,14330,14330,0
|
|
20241205,163400,26105387800,14330,14330,14330,14330,0
|
|
20241205,163300,26105387800,14330,14330,14330,14330,0
|
|
20241205,163200,26105387800,14330,14330,14330,14330,0
|
|
20241205,163100,26105387800,14330,14330,14330,14330,0
|
|
20241205,163000,26105387800,14330,14330,14330,14330,0
|
|
20241205,162900,26105387800,14330,14330,14330,14330,0
|
|
20241205,162800,26105387800,14330,14330,14330,14330,0
|
|
20241205,162700,26105387800,14330,14330,14330,14330,0
|
|
20241205,162600,26105387800,14330,14330,14330,14330,0
|
|
20241205,162500,26105387800,14330,14330,14330,14330,0
|
|
20241205,162400,26105387800,14330,14330,14330,14330,0
|
|
20241205,162300,26105387800,14330,14330,14330,14330,0
|
|
20241205,162200,26105387800,14330,14330,14330,14330,0
|
|
20241205,162100,26105387800,14330,14330,14330,14330,0
|
|
20241205,162000,26105387800,14330,14330,14330,14330,0
|
|
20241205,161900,26105387800,14330,14330,14330,14330,0
|
|
20241205,161800,26105387800,14330,14330,14330,14330,0
|
|
20241205,161700,26105387800,14330,14330,14330,14330,0
|
|
20241205,161600,26105387800,14330,14330,14330,14330,0
|
|
20241205,161500,26105387800,14330,14330,14330,14330,0
|
|
20241205,161400,26105387800,14330,14330,14330,14330,0
|
|
20241205,161300,26105387800,14330,14330,14330,14330,0
|
|
20241205,161200,26105387800,14330,14330,14330,14330,0
|
|
20241205,161100,26105387800,14330,14330,14330,14330,0
|
|
20241205,161000,26105387800,14330,14330,14330,14330,0
|
|
20241205,160900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,160800,26105387800,14330,14330,14330,14330,0
|
|
20241205,160700,26105387800,14330,14330,14330,14330,0
|
|
20241205,160600,26105387800,14330,14330,14330,14330,0
|
|
20241205,160500,26105387800,14330,14330,14330,14330,0
|
|
20241205,160400,26105387800,14330,14330,14330,14330,0
|
|
20241205,160300,26105387800,14330,14330,14330,14330,0
|
|
20241205,160200,26105387800,14330,14330,14330,14330,0
|
|
20241205,160100,26105387800,14330,14330,14330,14330,0
|
|
20241205,160000,26105387800,14330,14330,14330,14330,0
|
|
20241205,155900,26105387800,14330,14330,14330,14330,0
|
|
20241205,155800,26105387800,14330,14330,14330,14330,0
|
|
20241205,155700,26105387800,14330,14330,14330,14330,0
|
|
20241205,155600,26105387800,14330,14330,14330,14330,0
|
|
20241205,155500,26105387800,14330,14330,14330,14330,0
|
|
20241205,155400,26105387800,14330,14330,14330,14330,0
|
|
20241205,155300,26105387800,14330,14330,14330,14330,0
|
|
20241205,155200,26105387800,14330,14330,14330,14330,0
|
|
20241205,155100,26105387800,14330,14330,14330,14330,0
|
|
20241205,155000,26105387800,14330,14330,14330,14330,0
|
|
20241205,154900,26105387800,14330,14330,14330,14330,0
|
|
20241205,154800,26105387800,14330,14330,14330,14330,0
|
|
20241205,154700,26105387800,14330,14330,14330,14330,0
|
|
20241205,154600,26105387800,14330,14330,14330,14330,0
|
|
20241205,154500,26105387800,14330,14330,14330,14330,0
|
|
20241205,154400,26105387800,14330,14330,14330,14330,0
|
|
20241205,154300,26105387800,14330,14330,14330,14330,0
|
|
20241205,154200,26105387800,14330,14330,14330,14330,0
|
|
20241205,154100,26105387800,14330,14330,14330,14330,0
|
|
20241205,154000,26105387800,14330,14330,14330,14330,0
|
|
20241205,153900,26105387800,14330,14330,14330,14330,36635
|
|
20241205,153800,26105387800,14330,14330,14330,14330,0
|
|
20241205,153700,26105387800,14330,14330,14330,14330,0
|
|
20241205,153600,26105387800,14330,14330,14330,14330,0
|
|
20241205,153500,26105387800,14330,14330,14330,14330,0
|
|
20241205,153400,26105387800,14330,14330,14330,14330,0
|
|
20241205,153300,26105387800,14330,14330,14330,14330,0
|
|
20241205,153200,26105387800,14330,14330,14330,14330,0
|
|
20241205,153100,26105387800,14330,14330,14330,14330,0
|
|
20241205,153000,26105387800,14330,14330,14330,14330,36635
|
|
20241205,152900,25580408250,14360,14360,14360,14360,0
|
|
20241205,152800,25580408250,14360,14360,14360,14360,0
|
|
20241205,152700,25580408250,14360,14360,14360,14360,0
|
|
20241205,152600,25580408250,14360,14360,14360,14360,0
|
|
20241205,152500,25580408250,14360,14360,14360,14360,0
|
|
20241205,152400,25580408250,14360,14360,14360,14360,0
|
|
20241205,152300,25580408250,14360,14360,14360,14360,0
|
|
20241205,152200,25580408250,14360,14360,14360,14360,0
|
|
20241205,152100,25580408250,14360,14360,14360,14360,0
|
|
20241205,152000,25580408250,14360,14360,14360,14360,0
|
|
20241205,151900,25580408250,14360,14340,14370,14330,4847
|
|
20241205,151800,25510847610,14330,14330,14350,14310,2913
|
|
20241205,151700,25469079120,14300,14310,14360,14300,16233
|
|
20241205,151600,25236506090,14320,14320,14340,14300,8044
|
|
20241205,151500,25121281920,14300,14290,14340,14290,16090
|
|
20241205,151400,24890889250,14290,14290,14300,14280,8910
|
|
20241205,151300,24763536780,14290,14270,14310,14260,10724
|
|
20241205,151200,24610252540,14290,14300,14310,14260,20709
|
|
20241205,151100,24314385130,14300,14310,14310,14290,9065
|
|
20241205,151000,24184804440,14310,14300,14310,14300,17855
|
|
20241205,150900,23929436120,14300,14310,14310,14300,10280
|
|
20241205,150800,23782427830,14300,14310,14320,14300,10251
|
|
20241205,150700,23635731310,14310,14330,14340,14310,11561
|
|
20241205,150600,23470180180,14330,14330,14340,14330,10449
|
|
20241205,150500,23320438370,14330,14340,14340,14330,7197
|
|
20241205,150400,23217293170,14340,14330,14350,14330,4075
|
|
20241205,150300,23158868160,14340,14330,14340,14330,3466
|
|
20241205,150200,23109179720,14330,14350,14350,14330,4075
|
|
20241205,150100,23050751220,14340,14340,14350,14340,2128
|
|
20241205,150000,23020228500,14340,14340,14350,14340,3288
|
|
20241205,145900,22973070330,14350,14350,14350,14340,3272
|
|
20241205,145800,22926132680,14350,14350,14360,14350,4311
|
|
20241205,145700,22864268690,14350,14350,14360,14350,3634
|
|
20241205,145600,22812112190,14360,14330,14360,14330,5131
|
|
20241205,145500,22738469770,14340,14340,14350,14330,19876
|
|
20241205,145400,22453385040,14350,14330,14360,14330,12049
|
|
20241205,145300,22280569850,14330,14350,14360,14330,36640
|
|
20241205,145200,21755015580,14350,14370,14370,14350,5229
|
|
20241205,145100,21679904650,14360,14360,14370,14360,5003
|
|
20241205,145000,21608059960,14360,14360,14370,14360,3611
|
|
20241205,144900,21556198740,14370,14360,14370,14360,2698
|
|
20241205,144800,21517447380,14360,14360,14370,14360,4030
|
|
20241205,144700,21459562410,14360,14370,14370,14360,2191
|
|
20241205,144600,21428095730,14360,14370,14380,14360,9994
|
|
20241205,144500,21284481650,14380,14370,14380,14370,1285
|
|
20241205,144400,21266009830,14380,14370,14380,14370,692
|
|
20241205,144300,21256062320,14380,14380,14380,14370,1309
|
|
20241205,144200,21237241440,14370,14390,14390,14370,3755
|
|
20241205,144100,21183241330,14390,14380,14390,14380,1318
|
|
20241205,144000,21164288110,14380,14370,14390,14360,6977
|
|
20241205,143900,21063960770,14370,14380,14380,14360,9882
|
|
20241205,143800,20921947880,14380,14370,14380,14370,2004
|
|
20241205,143700,20893134940,14380,14370,14380,14370,5399
|
|
20241205,143600,20815501280,14380,14380,14380,14370,3010
|
|
20241205,143500,20772221100,14380,14380,14390,14370,3976
|
|
20241205,143400,20715048220,14380,14380,14390,14380,1496
|
|
20241205,143300,20693526580,14390,14390,14390,14380,836
|
|
20241205,143200,20681498890,14390,14380,14390,14370,2020
|
|
20241205,143100,20652454550,14380,14380,14380,14370,4605
|
|
20241205,143000,20586258120,14380,14370,14380,14370,402
|
|
20241205,142900,20580478010,14370,14390,14390,14370,4344
|
|
20241205,142800,20518017030,14390,14390,14400,14380,1694
|
|
20241205,142700,20493642820,14400,14390,14400,14390,1199
|
|
20241205,142600,20476386900,14390,14390,14400,14390,1081
|
|
20241205,142500,20460830650,14390,14400,14400,14390,670
|
|
20241205,142400,20451188980,14390,14390,14400,14390,2159
|
|
20241205,142300,20420113930,14390,14390,14390,14380,3380
|
|
20241205,142200,20371486950,14380,14400,14400,14380,2759
|
|
20241205,142100,20331780610,14400,14400,14400,14390,1923
|
|
20241205,142000,20304102240,14400,14400,14400,14390,2532
|
|
20241205,141900,20267646200,14400,14390,14400,14390,495
|
|
20241205,141800,20260522930,14400,14390,14400,14390,415
|
|
20241205,141700,20254550070,14390,14390,14400,14380,2210
|
|
20241205,141600,20222752870,14380,14360,14390,14360,6706
|
|
20241205,141500,20126317110,14360,14370,14370,14360,1047
|
|
20241205,141400,20111281850,14370,14370,14370,14360,621
|
|
20241205,141300,20102360880,14370,14360,14380,14360,2797
|
|
20241205,141200,20062166630,14370,14360,14370,14360,3475
|
|
20241205,141100,20012258220,14360,14380,14380,14350,24063
|
|
20241205,141000,19666737340,14380,14380,14380,14370,778
|
|
20241205,140900,19655554600,14380,14380,14390,14380,5354
|
|
20241205,140800,19578562700,14380,14380,14390,14380,1301
|
|
20241205,140700,19559849890,14390,14380,14390,14380,983
|
|
20241205,140600,19545708500,14390,14380,14390,14380,1199
|
|
20241205,140500,19528457380,14390,14380,14390,14380,860
|
|
20241205,140400,19516086250,14390,14380,14390,14380,1836
|
|
20241205,140300,19489683820,14380,14370,14380,14370,3102
|
|
20241205,140200,19445107870,14370,14380,14390,14370,4538
|
|
20241205,140100,19379852110,14380,14390,14390,14380,2262
|
|
20241205,140000,19347322990,14390,14380,14400,14370,5423
|
|
20241205,135900,19269271870,14380,14370,14380,14370,6195
|
|
20241205,135800,19180192690,14380,14350,14380,14350,12852
|
|
20241205,135700,18995606870,14350,14360,14370,14350,4151
|
|
20241205,135600,18936025990,14360,14360,14370,14350,1226
|
|
20241205,135500,18918424470,14360,14370,14370,14350,12719
|
|
20241205,135400,18735781170,14370,14370,14370,14360,2479
|
|
20241205,135300,18700164220,14370,14380,14380,14360,3713
|
|
20241205,135200,18646806610,14380,14380,14390,14380,4173
|
|
20241205,135100,18586798180,14380,14380,14380,14360,6114
|
|
20241205,135000,18498935760,14370,14370,14390,14370,6442
|
|
20241205,134900,18406355360,14380,14380,14380,14370,1207
|
|
20241205,134800,18389003730,14380,14380,14390,14370,4501
|
|
20241205,134700,18324279980,14380,14390,14390,14380,2692
|
|
20241205,134600,18285556350,14390,14390,14390,14380,1421
|
|
20241205,134500,18265112420,14380,14390,14390,14380,2128
|
|
20241205,134400,18234504060,14390,14380,14390,14370,1528
|
|
20241205,134300,18212532290,14380,14370,14380,14370,1227
|
|
20241205,134200,18194888940,14370,14370,14380,14360,1619
|
|
20241205,134100,18171625110,14370,14370,14380,14360,3277
|
|
20241205,134000,18124556970,14380,14370,14380,14360,5679
|
|
20241205,133900,18042946940,14360,14380,14380,14360,5571
|
|
20241205,133800,17962908460,14380,14380,14380,14370,1054
|
|
20241205,133700,17947758010,14380,14380,14390,14370,10478
|
|
20241205,133600,17797170000,14390,14380,14390,14380,3774
|
|
20241205,133500,17742891690,14380,14390,14400,14380,12982
|
|
20241205,133400,17556101570,14400,14390,14400,14390,1286
|
|
20241205,133300,17537593870,14390,14420,14420,14390,32128
|
|
20241205,133200,17074939340,14410,14440,14440,14410,11532
|
|
20241205,133100,16908564900,14440,14430,14440,14430,919
|
|
20241205,133000,16895299950,14440,14440,14440,14430,865
|
|
20241205,132900,16882813880,14440,14440,14440,14430,442
|
|
20241205,132800,16876433840,14440,14440,14450,14440,7222
|
|
20241205,132700,16772148150,14450,14450,14450,14440,438
|
|
20241205,132600,16765822930,14450,14450,14450,14440,4704
|
|
20241205,132500,16697853260,14450,14450,14450,14440,486
|
|
20241205,132400,16690833720,14450,14450,14450,14440,1556
|
|
20241205,132300,16668351330,14450,14450,14450,14440,2017
|
|
20241205,132200,16639211760,14440,14450,14450,14440,707
|
|
20241205,132100,16628997430,14440,14450,14450,14440,1665
|
|
20241205,132000,16604946130,14450,14450,14450,14440,845
|
|
20241205,131900,16592741270,14440,14450,14450,14440,944
|
|
20241205,131800,16579103300,14450,14440,14460,14440,11672
|
|
20241205,131700,16410518750,14440,14430,14440,14420,3176
|
|
20241205,131600,16364682690,14420,14420,14430,14420,1658
|
|
20241205,131500,16340764860,14420,14420,14420,14410,5588
|
|
20241205,131400,16260212700,14410,14420,14420,14410,1110
|
|
20241205,131300,16244215210,14420,14410,14420,14410,851
|
|
20241205,131200,16231951820,14420,14420,14420,14410,2586
|
|
20241205,131100,16194675140,14420,14410,14420,14410,684
|
|
20241205,131000,16184814870,14410,14440,14440,14400,11210
|
|
20241205,130900,16023371750,14400,14430,14430,14400,7185
|
|
20241205,130800,15919803710,14430,14470,14470,14430,16345
|
|
20241205,130700,15683550770,14470,14470,14480,14460,2452
|
|
20241205,130600,15648083120,14470,14480,14480,14470,1341
|
|
20241205,130500,15628670250,14480,14480,14490,14480,6547
|
|
20241205,130400,15533844850,14470,14460,14470,14460,1311
|
|
20241205,130300,15514878820,14460,14470,14470,14460,2818
|
|
20241205,130200,15474105090,14470,14470,14470,14460,1524
|
|
20241205,130100,15452067100,14460,14470,14470,14460,628
|
|
20241205,130000,15442982050,14470,14470,14470,14460,557
|
|
20241205,125900,15434926890,14470,14470,14470,14460,1691
|
|
20241205,125800,15410473690,14470,14470,14470,14460,1894
|
|
20241205,125700,15383072550,14470,14480,14480,14460,3862
|
|
20241205,125600,15327189180,14480,14470,14480,14470,137
|
|
20241205,125500,15325206290,14470,14470,14480,14470,2195
|
|
20241205,125400,15293439930,14470,14480,14490,14470,1717
|
|
20241205,125300,15268580840,14480,14480,14490,14480,1935
|
|
20241205,125200,15240561180,14480,14470,14480,14450,2967
|
|
20241205,125100,15197626280,14460,14460,14470,14450,2203
|
|
20241205,125000,15165770340,14450,14430,14460,14420,5617
|
|
20241205,124900,15084661810,14400,14410,14430,14400,3963
|
|
20241205,124800,15027533110,14400,14410,14410,14400,5242
|
|
20241205,124700,14952014460,14400,14400,14410,14400,793
|
|
20241205,124600,14940592940,14410,14410,14410,14400,1015
|
|
20241205,124500,14925972080,14410,14410,14420,14400,6692
|
|
20241205,124400,14829564230,14410,14410,14420,14410,5728
|
|
20241205,124300,14747019940,14410,14430,14430,14400,32480
|
|
20241205,124200,14278870560,14430,14430,14430,14420,1851
|
|
20241205,124100,14252163200,14420,14420,14430,14420,858
|
|
20241205,124000,14239789650,14430,14420,14430,14410,3725
|
|
20241205,123900,14186070780,14420,14410,14420,14410,1263
|
|
20241205,123800,14167867200,14420,14410,14420,14410,1820
|
|
20241205,123700,14141638160,14410,14420,14420,14410,833
|
|
20241205,123600,14129632710,14420,14440,14440,14410,20333
|
|
20241205,123500,13836423290,14430,14440,14440,14430,965
|
|
20241205,123400,13822493390,14440,14440,14440,14430,1781
|
|
20241205,123300,13796785590,14440,14430,14440,14430,315
|
|
20241205,123200,13792239680,14440,14440,14440,14430,1322
|
|
20241205,123100,13773157640,14440,14430,14440,14430,801
|
|
20241205,123000,13761593510,14420,14430,14450,14420,2161
|
|
20241205,122900,13730400320,14420,14420,14430,14420,2601
|
|
20241205,122800,13692874130,14430,14440,14440,14430,4615
|
|
20241205,122700,13626279470,14430,14440,14440,14430,848
|
|
20241205,122600,13614041060,14440,14430,14450,14430,773
|
|
20241205,122500,13602882390,14440,14430,14440,14430,2507
|
|
20241205,122400,13566690930,14440,14430,14440,14430,1225
|
|
20241205,122300,13549004000,14430,14440,14440,14430,4847
|
|
20241205,122200,13479059680,14430,14440,14440,14430,5733
|
|
20241205,122100,13396317740,14440,14440,14440,14430,1147
|
|
20241205,122000,13379765800,14440,14440,14440,14430,4187
|
|
20241205,121900,13319313700,14450,14440,14450,14440,2016
|
|
20241205,121800,13290186430,14440,14450,14450,14440,1965
|
|
20241205,121700,13261796860,14450,14440,14450,14440,1115
|
|
20241205,121600,13245689920,14440,14450,14450,14440,578
|
|
20241205,121500,13237340450,14440,14440,14450,14430,965
|
|
20241205,121400,13223406480,14450,14450,14460,14430,12228
|
|
20241205,121300,13046820720,14450,14450,14450,14440,2292
|
|
20241205,121200,13013711170,14440,14450,14450,14440,855
|
|
20241205,121100,13001358240,14450,14450,14450,14440,3273
|
|
20241205,121000,12954075600,14450,14440,14450,14440,1903
|
|
20241205,120900,12926580390,14450,14450,14450,14440,926
|
|
20241205,120800,12913202910,14450,14450,14450,14440,1697
|
|
20241205,120700,12888682610,14450,14450,14460,14440,1127
|
|
20241205,120600,12872397650,14450,14450,14450,14440,3735
|
|
20241205,120500,12818435540,14450,14450,14450,14440,993
|
|
20241205,120400,12804088490,14450,14450,14450,14440,2241
|
|
20241205,120300,12771711510,14440,14450,14450,14440,3641
|
|
20241205,120200,12719133670,14450,14450,14450,14440,2115
|
|
20241205,120100,12688581080,14450,14460,14460,14450,4287
|
|
20241205,120000,12626626560,14450,14460,14460,14450,11444
|
|
20241205,115900,12461208670,14460,14470,14480,14460,3582
|
|
20241205,115800,12409406920,14470,14480,14480,14470,1477
|
|
20241205,115700,12388032420,14470,14470,14480,14470,796
|
|
20241205,115600,12376512230,14470,14470,14480,14470,852
|
|
20241205,115500,12364183580,14470,14470,14480,14470,2140
|
|
20241205,115400,12333216510,14470,14490,14490,14470,2028
|
|
20241205,115300,12303863750,14480,14480,14490,14470,2215
|
|
20241205,115200,12271777020,14480,14470,14480,14470,2492
|
|
20241205,115100,12235698900,14480,14480,14480,14470,1431
|
|
20241205,115000,12214981170,14490,14490,14490,14470,12228
|
|
20241205,114900,12037984410,14490,14480,14490,14480,1235
|
|
20241205,114800,12020100730,14480,14480,14490,14480,1247
|
|
20241205,114700,12002041760,14480,14490,14490,14480,1230
|
|
20241205,114600,11984223660,14490,14490,14500,14490,4350
|
|
20241205,114500,11921177270,14500,14490,14500,14490,1701
|
|
20241205,114400,11896528070,14490,14490,14500,14490,1181
|
|
20241205,114300,11879414830,14500,14510,14510,14500,7073
|
|
20241205,114200,11776829680,14500,14500,14510,14500,3335
|
|
20241205,114100,11728445540,14510,14500,14510,14500,1086
|
|
20241205,114000,11712695210,14500,14510,14510,14500,6314
|
|
20241205,113900,11621126630,14510,14500,14510,14500,307
|
|
20241205,113800,11616674290,14500,14490,14510,14490,5268
|
|
20241205,113700,11540258770,14490,14490,14500,14480,2417
|
|
20241205,113600,11505225480,14490,14480,14490,14480,919
|
|
20241205,113500,11491915760,14490,14510,14510,14480,2625
|
|
20241205,113400,11453875030,14510,14490,14510,14490,6394
|
|
20241205,113300,11361151990,14490,14500,14500,14490,706
|
|
20241205,113200,11350920390,14490,14500,14500,14490,719
|
|
20241205,113100,11340499150,14500,14500,14510,14490,5306
|
|
20241205,113000,11263562360,14510,14490,14510,14490,1652
|
|
20241205,112900,11239611140,14490,14490,14500,14480,2119
|
|
20241205,112800,11208906760,14490,14480,14490,14480,2313
|
|
20241205,112700,11175409500,14480,14480,14490,14470,5572
|
|
20241205,112600,11094730460,14480,14480,14490,14470,3745
|
|
20241205,112500,11040507050,14480,14500,14500,14480,17362
|
|
20241205,112400,10788858830,14510,14500,14510,14500,4668
|
|
20241205,112300,10721141530,14500,14500,14510,14500,1091
|
|
20241205,112200,10705320260,14510,14500,14510,14500,696
|
|
20241205,112100,10695227940,14500,14500,14510,14500,1746
|
|
20241205,112000,10669909490,14510,14500,14510,14500,7354
|
|
20241205,111900,10563275580,14500,14500,14510,14500,939
|
|
20241205,111800,10549658050,14500,14510,14520,14500,3041
|
|
20241205,111700,10505557050,14510,14510,14510,14500,8030
|
|
20241205,111600,10389106590,14510,14510,14510,14500,2022
|
|
20241205,111500,10359772890,14510,14510,14520,14500,1935
|
|
20241205,111400,10331689650,14510,14510,14510,14500,2296
|
|
20241205,111300,10298378890,14500,14510,14510,14500,7649
|
|
20241205,111200,10187465940,14510,14510,14510,14500,3879
|
|
20241205,111100,10131216790,14500,14520,14520,14500,7011
|
|
20241205,111000,10029498080,14520,14530,14530,14510,5281
|
|
20241205,110900,9952828150,14530,14520,14530,14520,813
|
|
20241205,110800,9941023190,14530,14550,14550,14520,19147
|
|
20241205,110700,9662653770,14550,14540,14550,14540,668
|
|
20241205,110600,9652939540,14540,14540,14550,14540,2362
|
|
20241205,110500,9618580940,14540,14560,14570,14540,2940
|
|
20241205,110400,9575795010,14560,14560,14570,14560,2630
|
|
20241205,110300,9537488080,14560,14560,14570,14560,2041
|
|
20241205,110200,9507770820,14560,14560,14570,14560,8005
|
|
20241205,110100,9391214860,14560,14560,14560,14550,1611
|
|
20241205,110000,9367764540,14560,14540,14560,14540,1563
|
|
20241205,105900,9345023310,14550,14540,14550,14540,1748
|
|
20241205,105800,9319602920,14540,14550,14560,14540,7994
|
|
20241205,105700,9203294610,14550,14550,14560,14550,1497
|
|
20241205,105600,9181503140,14560,14560,14570,14550,2542
|
|
20241205,105500,9144491620,14560,14570,14580,14560,1392
|
|
20241205,105400,9124209150,14570,14570,14580,14570,1819
|
|
20241205,105300,9097706250,14570,14590,14600,14570,6139
|
|
20241205,105200,9008173000,14590,14610,14610,14590,9180
|
|
20241205,105100,8874134410,14600,14620,14620,14600,16329
|
|
20241205,105000,8635522520,14620,14630,14630,14620,3604
|
|
20241205,104900,8582797720,14630,14630,14640,14630,799
|
|
20241205,104800,8571103040,14640,14640,14650,14630,8689
|
|
20241205,104700,8443894560,14640,14640,14650,14640,296
|
|
20241205,104600,8439561080,14640,14650,14650,14640,2186
|
|
20241205,104500,8407542940,14650,14650,14650,14640,1711
|
|
20241205,104400,8382487880,14640,14650,14650,14640,9977
|
|
20241205,104300,8236331350,14650,14660,14660,14650,1781
|
|
20241205,104200,8210233240,14650,14650,14660,14650,1270
|
|
20241205,104100,8191617420,14650,14650,14660,14650,432
|
|
20241205,104000,8185288300,14650,14670,14670,14650,1762
|
|
20241205,103900,8159455560,14660,14660,14670,14660,1829
|
|
20241205,103800,8132625990,14660,14670,14670,14660,450
|
|
20241205,103700,8126028430,14670,14690,14700,14670,4375
|
|
20241205,103600,8061781480,14680,14690,14690,14670,3358
|
|
20241205,103500,8012462140,14690,14700,14700,14690,272
|
|
20241205,103400,8008466190,14690,14700,14700,14690,487
|
|
20241205,103300,8001311580,14710,14670,14710,14660,3923
|
|
20241205,103200,7943663870,14690,14710,14710,14680,1083
|
|
20241205,103100,7927749230,14700,14710,14720,14700,2276
|
|
20241205,103000,7894265370,14720,14720,14730,14710,2226
|
|
20241205,102900,7861499110,14720,14730,14730,14710,3046
|
|
20241205,102800,7816691440,14730,14720,14740,14720,5159
|
|
20241205,102700,7740729700,14720,14680,14720,14680,7550
|
|
20241205,102600,7629757530,14680,14670,14680,14670,3068
|
|
20241205,102500,7584728770,14660,14650,14660,14650,6199
|
|
20241205,102400,7493893810,14650,14670,14670,14650,16583
|
|
20241205,102300,7250639350,14680,14670,14680,14670,96
|
|
20241205,102200,7249230630,14670,14670,14680,14670,5100
|
|
20241205,102100,7174390940,14680,14680,14680,14670,1598
|
|
20241205,102000,7150946620,14680,14680,14680,14670,3255
|
|
20241205,101900,7103180010,14680,14690,14690,14670,3560
|
|
20241205,101800,7050923010,14690,14690,14690,14680,256
|
|
20241205,101700,7047164370,14680,14680,14690,14680,1698
|
|
20241205,101600,7022225710,14690,14690,14700,14680,3415
|
|
20241205,101500,6972059130,14690,14690,14700,14680,3155
|
|
20241205,101400,6925706100,14700,14700,14700,14690,262
|
|
20241205,101300,6921855390,14700,14710,14710,14690,3162
|
|
20241205,101200,6875374530,14710,14710,14710,14700,1683
|
|
20241205,101100,6850619600,14700,14710,14710,14700,445
|
|
20241205,101000,6844077710,14710,14700,14710,14700,288
|
|
20241205,100900,6839843240,14700,14700,14710,14690,1680
|
|
20241205,100800,6815147970,14710,14700,14720,14700,860
|
|
20241205,100700,6802501290,14700,14720,14720,14690,4260
|
|
20241205,100600,6739866710,14720,14710,14730,14700,3066
|
|
20241205,100500,6694750490,14710,14710,14710,14700,2051
|
|
20241205,100400,6664598330,14710,14710,14720,14710,686
|
|
20241205,100300,6654507190,14710,14690,14710,14680,5616
|
|
20241205,100200,6571995180,14690,14690,14690,14680,523
|
|
20241205,100100,6564315510,14690,14700,14710,14670,5021
|
|
20241205,100000,6490518690,14710,14690,14710,14680,2649
|
|
20241205,095900,6451594830,14680,14680,14690,14660,3570
|
|
20241205,095800,6399214890,14680,14680,14680,14670,2339
|
|
20241205,095700,6364880160,14670,14670,14680,14670,1240
|
|
20241205,095600,6346683290,14670,14660,14680,14660,2897
|
|
20241205,095500,6304186270,14660,14650,14680,14650,1447
|
|
20241205,095400,6282974910,14680,14660,14680,14650,3271
|
|
20241205,095300,6234995700,14660,14660,14660,14660,614
|
|
20241205,095200,6225994460,14660,14660,14660,14650,1001
|
|
20241205,095100,6211322620,14660,14670,14680,14660,4880
|
|
20241205,095000,6139750040,14680,14690,14690,14670,10161
|
|
20241205,094900,5990597280,14690,14670,14690,14670,2409
|
|
20241205,094800,5955245740,14670,14660,14670,14660,3012
|
|
20241205,094700,5911062170,14660,14660,14660,14660,3879
|
|
20241205,094600,5854196030,14660,14660,14660,14650,942
|
|
20241205,094500,5840386400,14650,14660,14660,14650,1424
|
|
20241205,094400,5819515480,14660,14650,14660,14640,656
|
|
20241205,094300,5809904870,14650,14660,14660,14640,1363
|
|
20241205,094200,5789929880,14660,14650,14670,14640,4752
|
|
20241205,094100,5720261920,14640,14650,14660,14640,3728
|
|
20241205,094000,5665626590,14640,14640,14650,14630,2654
|
|
20241205,093900,5626767710,14640,14620,14640,14620,1589
|
|
20241205,093800,5603526750,14610,14630,14630,14610,1919
|
|
20241205,093700,5575469070,14630,14650,14670,14630,7162
|
|
20241205,093600,5470578670,14650,14650,14650,14640,659
|
|
20241205,093500,5460925600,14650,14660,14660,14630,5332
|
|
20241205,093400,5382819930,14660,14640,14670,14640,5285
|
|
20241205,093300,5305373620,14650,14630,14690,14630,14535
|
|
20241205,093200,5092454650,14630,14600,14630,14600,3962
|
|
20241205,093100,5034574880,14600,14600,14600,14590,4063
|
|
20241205,093000,4975277220,14600,14590,14610,14590,2685
|
|
20241205,092900,4936089770,14600,14580,14600,14580,10526
|
|
20241205,092800,4782472460,14580,14570,14580,14560,3666
|
|
20241205,092700,4729039990,14560,14570,14570,14560,3497
|
|
20241205,092600,4678102200,14570,14570,14570,14560,3184
|
|
20241205,092500,4631711970,14560,14560,14570,14550,5879
|
|
20241205,092400,4546118110,14560,14540,14560,14540,5733
|
|
20241205,092300,4462754520,14550,14540,14570,14540,14780
|
|
20241205,092200,4247717420,14540,14550,14560,14530,10267
|
|
20241205,092100,4098421310,14550,14530,14550,14520,4392
|
|
20241205,092000,4034558320,14530,14500,14530,14490,7316
|
|
20241205,091900,3928429040,14500,14480,14510,14480,15137
|
|
20241205,091800,3709086350,14490,14460,14490,14460,4178
|
|
20241205,091700,3648588680,14470,14460,14470,14450,4323
|
|
20241205,091600,3586065220,14460,14430,14460,14410,9301
|
|
20241205,091500,3451789090,14420,14470,14470,14410,29653
|
|
20241205,091400,3023515920,14470,14460,14470,14450,5278
|
|
20241205,091300,2947191640,14460,14520,14520,14450,14803
|
|
20241205,091200,2732724360,14520,14540,14550,14500,26208
|
|
20241205,091100,2352365410,14550,14550,14550,14520,15637
|
|
20241205,091000,2125130290,14550,14570,14580,14540,15594
|
|
20241205,090900,1898166920,14570,14560,14570,14540,12547
|
|
20241205,090800,1715546030,14570,14560,14570,14550,4641
|
|
20241205,090700,1647970660,14560,14590,14610,14540,16668
|
|
20241205,090600,1405077400,14590,14600,14610,14590,13677
|
|
20241205,090500,1205470080,14610,14640,14640,14600,17534
|
|
20241205,090400,949188690,14630,14630,14640,14620,3549
|
|
20241205,090300,897276150,14630,14660,14660,14630,7940
|
|
20241205,090200,780989590,14660,14730,14730,14650,19499
|
|
20241205,090100,494358020,14740,14740,14750,14740,4332
|
|
20241205,090000,430489580,14760,14850,14860,14730,29001
|