612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,190800,10932186730,14680,14680,14680,14680,0
|
|
20241211,190700,10932186730,14680,14680,14680,14680,0
|
|
20241211,190600,10932186730,14680,14680,14680,14680,0
|
|
20241211,190500,10932186730,14680,14680,14680,14680,0
|
|
20241211,190400,10932186730,14680,14680,14680,14680,0
|
|
20241211,190300,10932186730,14680,14680,14680,14680,0
|
|
20241211,190200,10932186730,14680,14680,14680,14680,0
|
|
20241211,190100,10932186730,14680,14680,14680,14680,0
|
|
20241211,190000,10932186730,14680,14680,14680,14680,0
|
|
20241211,185900,10932186730,14680,14680,14680,14680,0
|
|
20241211,185800,10932186730,14680,14680,14680,14680,0
|
|
20241211,185700,10932186730,14680,14680,14680,14680,0
|
|
20241211,185600,10932186730,14680,14680,14680,14680,0
|
|
20241211,185500,10932186730,14680,14680,14680,14680,0
|
|
20241211,185400,10932186730,14680,14680,14680,14680,0
|
|
20241211,185300,10932186730,14680,14680,14680,14680,0
|
|
20241211,185200,10932186730,14680,14680,14680,14680,0
|
|
20241211,185100,10932186730,14680,14680,14680,14680,0
|
|
20241211,185000,10932186730,14680,14680,14680,14680,0
|
|
20241211,184900,10932186730,14680,14680,14680,14680,0
|
|
20241211,184800,10932186730,14680,14680,14680,14680,0
|
|
20241211,184700,10932186730,14680,14680,14680,14680,0
|
|
20241211,184600,10932186730,14680,14680,14680,14680,0
|
|
20241211,184500,10932186730,14680,14680,14680,14680,0
|
|
20241211,184400,10932186730,14680,14680,14680,14680,0
|
|
20241211,184300,10932186730,14680,14680,14680,14680,0
|
|
20241211,184200,10932186730,14680,14680,14680,14680,0
|
|
20241211,184100,10932186730,14680,14680,14680,14680,0
|
|
20241211,184000,10932186730,14680,14680,14680,14680,0
|
|
20241211,183900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,183800,10932186730,14680,14680,14680,14680,0
|
|
20241211,183700,10932186730,14680,14680,14680,14680,0
|
|
20241211,183600,10932186730,14680,14680,14680,14680,0
|
|
20241211,183500,10932186730,14680,14680,14680,14680,0
|
|
20241211,183400,10932186730,14680,14680,14680,14680,0
|
|
20241211,183300,10932186730,14680,14680,14680,14680,0
|
|
20241211,183200,10932186730,14680,14680,14680,14680,0
|
|
20241211,183100,10932186730,14680,14680,14680,14680,0
|
|
20241211,183000,10932186730,14680,14680,14680,14680,0
|
|
20241211,182900,10932186730,14680,14680,14680,14680,0
|
|
20241211,182800,10932186730,14680,14680,14680,14680,0
|
|
20241211,182700,10932186730,14680,14680,14680,14680,0
|
|
20241211,182600,10932186730,14680,14680,14680,14680,0
|
|
20241211,182500,10932186730,14680,14680,14680,14680,0
|
|
20241211,182400,10932186730,14680,14680,14680,14680,0
|
|
20241211,182300,10932186730,14680,14680,14680,14680,0
|
|
20241211,182200,10932186730,14680,14680,14680,14680,0
|
|
20241211,182100,10932186730,14680,14680,14680,14680,0
|
|
20241211,182000,10932186730,14680,14680,14680,14680,0
|
|
20241211,181900,10932186730,14680,14680,14680,14680,0
|
|
20241211,181800,10932186730,14680,14680,14680,14680,0
|
|
20241211,181700,10932186730,14680,14680,14680,14680,0
|
|
20241211,181600,10932186730,14680,14680,14680,14680,0
|
|
20241211,181500,10932186730,14680,14680,14680,14680,0
|
|
20241211,181400,10932186730,14680,14680,14680,14680,0
|
|
20241211,181300,10932186730,14680,14680,14680,14680,0
|
|
20241211,181200,10932186730,14680,14680,14680,14680,0
|
|
20241211,181100,10932186730,14680,14680,14680,14680,0
|
|
20241211,181000,10932186730,14680,14680,14680,14680,0
|
|
20241211,180900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,180800,10932186730,14680,14680,14680,14680,0
|
|
20241211,180700,10932186730,14680,14680,14680,14680,0
|
|
20241211,180600,10932186730,14680,14680,14680,14680,0
|
|
20241211,180500,10932186730,14680,14680,14680,14680,0
|
|
20241211,180400,10932186730,14680,14680,14680,14680,0
|
|
20241211,180300,10932186730,14680,14680,14680,14680,0
|
|
20241211,180200,10932186730,14680,14680,14680,14680,0
|
|
20241211,180100,10932186730,14680,14680,14680,14680,0
|
|
20241211,180000,10932186730,14680,14680,14680,14680,0
|
|
20241211,175900,10932186730,14680,14680,14680,14680,0
|
|
20241211,175800,10932186730,14680,14680,14680,14680,0
|
|
20241211,175700,10932186730,14680,14680,14680,14680,0
|
|
20241211,175600,10932186730,14680,14680,14680,14680,0
|
|
20241211,175500,10932186730,14680,14680,14680,14680,0
|
|
20241211,175400,10932186730,14680,14680,14680,14680,0
|
|
20241211,175300,10932186730,14680,14680,14680,14680,0
|
|
20241211,175200,10932186730,14680,14680,14680,14680,0
|
|
20241211,175100,10932186730,14680,14680,14680,14680,0
|
|
20241211,175000,10932186730,14680,14680,14680,14680,0
|
|
20241211,174900,10932186730,14680,14680,14680,14680,0
|
|
20241211,174800,10932186730,14680,14680,14680,14680,0
|
|
20241211,174700,10932186730,14680,14680,14680,14680,0
|
|
20241211,174600,10932186730,14680,14680,14680,14680,0
|
|
20241211,174500,10932186730,14680,14680,14680,14680,0
|
|
20241211,174400,10932186730,14680,14680,14680,14680,0
|
|
20241211,174300,10932186730,14680,14680,14680,14680,0
|
|
20241211,174200,10932186730,14680,14680,14680,14680,0
|
|
20241211,174100,10932186730,14680,14680,14680,14680,0
|
|
20241211,174000,10932186730,14680,14680,14680,14680,0
|
|
20241211,173900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,173800,10932186730,14680,14680,14680,14680,0
|
|
20241211,173700,10932186730,14680,14680,14680,14680,0
|
|
20241211,173600,10932186730,14680,14680,14680,14680,0
|
|
20241211,173500,10932186730,14680,14680,14680,14680,0
|
|
20241211,173400,10932186730,14680,14680,14680,14680,0
|
|
20241211,173300,10932186730,14680,14680,14680,14680,0
|
|
20241211,173200,10932186730,14680,14680,14680,14680,0
|
|
20241211,173100,10932186730,14680,14680,14680,14680,0
|
|
20241211,173000,10932186730,14680,14680,14680,14680,0
|
|
20241211,172900,10932186730,14680,14680,14680,14680,0
|
|
20241211,172800,10932186730,14680,14680,14680,14680,0
|
|
20241211,172700,10932186730,14680,14680,14680,14680,0
|
|
20241211,172600,10932186730,14680,14680,14680,14680,0
|
|
20241211,172500,10932186730,14680,14680,14680,14680,0
|
|
20241211,172400,10932186730,14680,14680,14680,14680,0
|
|
20241211,172300,10932186730,14680,14680,14680,14680,0
|
|
20241211,172200,10932186730,14680,14680,14680,14680,0
|
|
20241211,172100,10932186730,14680,14680,14680,14680,0
|
|
20241211,172000,10932186730,14680,14680,14680,14680,0
|
|
20241211,171900,10932186730,14680,14680,14680,14680,0
|
|
20241211,171800,10932186730,14680,14680,14680,14680,0
|
|
20241211,171700,10932186730,14680,14680,14680,14680,0
|
|
20241211,171600,10932186730,14680,14680,14680,14680,0
|
|
20241211,171500,10932186730,14680,14680,14680,14680,0
|
|
20241211,171400,10932186730,14680,14680,14680,14680,0
|
|
20241211,171300,10932186730,14680,14680,14680,14680,0
|
|
20241211,171200,10932186730,14680,14680,14680,14680,0
|
|
20241211,171100,10932186730,14680,14680,14680,14680,0
|
|
20241211,171000,10932186730,14680,14680,14680,14680,0
|
|
20241211,170900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,170800,10932186730,14680,14680,14680,14680,0
|
|
20241211,170700,10932186730,14680,14680,14680,14680,0
|
|
20241211,170600,10932186730,14680,14680,14680,14680,0
|
|
20241211,170500,10932186730,14680,14680,14680,14680,0
|
|
20241211,170400,10932186730,14680,14680,14680,14680,0
|
|
20241211,170300,10932186730,14680,14680,14680,14680,0
|
|
20241211,170200,10932186730,14680,14680,14680,14680,0
|
|
20241211,170100,10932186730,14680,14680,14680,14680,0
|
|
20241211,170000,10932186730,14680,14680,14680,14680,0
|
|
20241211,165900,10932186730,14680,14680,14680,14680,0
|
|
20241211,165800,10932186730,14680,14680,14680,14680,0
|
|
20241211,165700,10932186730,14680,14680,14680,14680,0
|
|
20241211,165600,10932186730,14680,14680,14680,14680,0
|
|
20241211,165500,10932186730,14680,14680,14680,14680,0
|
|
20241211,165400,10932186730,14680,14680,14680,14680,0
|
|
20241211,165300,10932186730,14680,14680,14680,14680,0
|
|
20241211,165200,10932186730,14680,14680,14680,14680,0
|
|
20241211,165100,10932186730,14680,14680,14680,14680,0
|
|
20241211,165000,10932186730,14680,14680,14680,14680,0
|
|
20241211,164900,10932186730,14680,14680,14680,14680,0
|
|
20241211,164800,10932186730,14680,14680,14680,14680,0
|
|
20241211,164700,10932186730,14680,14680,14680,14680,0
|
|
20241211,164600,10932186730,14680,14680,14680,14680,0
|
|
20241211,164500,10932186730,14680,14680,14680,14680,0
|
|
20241211,164400,10932186730,14680,14680,14680,14680,0
|
|
20241211,164300,10932186730,14680,14680,14680,14680,0
|
|
20241211,164200,10932186730,14680,14680,14680,14680,0
|
|
20241211,164100,10932186730,14680,14680,14680,14680,0
|
|
20241211,164000,10932186730,14680,14680,14680,14680,0
|
|
20241211,163900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,163800,10932186730,14680,14680,14680,14680,0
|
|
20241211,163700,10932186730,14680,14680,14680,14680,0
|
|
20241211,163600,10932186730,14680,14680,14680,14680,0
|
|
20241211,163500,10932186730,14680,14680,14680,14680,0
|
|
20241211,163400,10932186730,14680,14680,14680,14680,0
|
|
20241211,163300,10932186730,14680,14680,14680,14680,0
|
|
20241211,163200,10932186730,14680,14680,14680,14680,0
|
|
20241211,163100,10932186730,14680,14680,14680,14680,0
|
|
20241211,163000,10932186730,14680,14680,14680,14680,0
|
|
20241211,162900,10932186730,14680,14680,14680,14680,0
|
|
20241211,162800,10932186730,14680,14680,14680,14680,0
|
|
20241211,162700,10932186730,14680,14680,14680,14680,0
|
|
20241211,162600,10932186730,14680,14680,14680,14680,0
|
|
20241211,162500,10932186730,14680,14680,14680,14680,0
|
|
20241211,162400,10932186730,14680,14680,14680,14680,0
|
|
20241211,162300,10932186730,14680,14680,14680,14680,0
|
|
20241211,162200,10932186730,14680,14680,14680,14680,0
|
|
20241211,162100,10932186730,14680,14680,14680,14680,0
|
|
20241211,162000,10932186730,14680,14680,14680,14680,0
|
|
20241211,161900,10932186730,14680,14680,14680,14680,0
|
|
20241211,161800,10932186730,14680,14680,14680,14680,0
|
|
20241211,161700,10932186730,14680,14680,14680,14680,0
|
|
20241211,161600,10932186730,14680,14680,14680,14680,0
|
|
20241211,161500,10932186730,14680,14680,14680,14680,0
|
|
20241211,161400,10932186730,14680,14680,14680,14680,0
|
|
20241211,161300,10932186730,14680,14680,14680,14680,0
|
|
20241211,161200,10932186730,14680,14680,14680,14680,0
|
|
20241211,161100,10932186730,14680,14680,14680,14680,0
|
|
20241211,161000,10932186730,14680,14680,14680,14680,0
|
|
20241211,160900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,160800,10932186730,14680,14680,14680,14680,0
|
|
20241211,160700,10932186730,14680,14680,14680,14680,0
|
|
20241211,160600,10932186730,14680,14680,14680,14680,0
|
|
20241211,160500,10932186730,14680,14680,14680,14680,0
|
|
20241211,160400,10932186730,14680,14680,14680,14680,0
|
|
20241211,160300,10932186730,14680,14680,14680,14680,0
|
|
20241211,160200,10932186730,14680,14680,14680,14680,0
|
|
20241211,160100,10932186730,14680,14680,14680,14680,0
|
|
20241211,160000,10932186730,14680,14680,14680,14680,0
|
|
20241211,155900,10932186730,14680,14680,14680,14680,0
|
|
20241211,155800,10932186730,14680,14680,14680,14680,0
|
|
20241211,155700,10932186730,14680,14680,14680,14680,0
|
|
20241211,155600,10932186730,14680,14680,14680,14680,0
|
|
20241211,155500,10932186730,14680,14680,14680,14680,0
|
|
20241211,155400,10932186730,14680,14680,14680,14680,0
|
|
20241211,155300,10932186730,14680,14680,14680,14680,0
|
|
20241211,155200,10932186730,14680,14680,14680,14680,0
|
|
20241211,155100,10932186730,14680,14680,14680,14680,0
|
|
20241211,155000,10932186730,14680,14680,14680,14680,0
|
|
20241211,154900,10932186730,14680,14680,14680,14680,0
|
|
20241211,154800,10932186730,14680,14680,14680,14680,0
|
|
20241211,154700,10932186730,14680,14680,14680,14680,0
|
|
20241211,154600,10932186730,14680,14680,14680,14680,0
|
|
20241211,154500,10932186730,14680,14680,14680,14680,0
|
|
20241211,154400,10932186730,14680,14680,14680,14680,0
|
|
20241211,154300,10932186730,14680,14680,14680,14680,0
|
|
20241211,154200,10932186730,14680,14680,14680,14680,0
|
|
20241211,154100,10932186730,14680,14680,14680,14680,0
|
|
20241211,154000,10932186730,14680,14680,14680,14680,0
|
|
20241211,153900,10932186730,14680,14680,14680,14680,30810
|
|
20241211,153800,10932186730,14680,14680,14680,14680,0
|
|
20241211,153700,10932186730,14680,14680,14680,14680,0
|
|
20241211,153600,10932186730,14680,14680,14680,14680,0
|
|
20241211,153500,10932186730,14680,14680,14680,14680,0
|
|
20241211,153400,10932186730,14680,14680,14680,14680,0
|
|
20241211,153300,10932186730,14680,14680,14680,14680,0
|
|
20241211,153200,10932186730,14680,14680,14680,14680,0
|
|
20241211,153100,10932186730,14680,14680,14680,14680,0
|
|
20241211,153000,10932186730,14680,14680,14680,14680,30810
|
|
20241211,152900,10479895930,14680,14680,14680,14680,0
|
|
20241211,152800,10479895930,14680,14680,14680,14680,0
|
|
20241211,152700,10479895930,14680,14680,14680,14680,0
|
|
20241211,152600,10479895930,14680,14680,14680,14680,0
|
|
20241211,152500,10479895930,14680,14680,14680,14680,0
|
|
20241211,152400,10479895930,14680,14680,14680,14680,0
|
|
20241211,152300,10479895930,14680,14680,14680,14680,0
|
|
20241211,152200,10479895930,14680,14680,14680,14680,0
|
|
20241211,152100,10479895930,14680,14680,14680,14680,0
|
|
20241211,152000,10479895930,14680,14680,14680,14680,0
|
|
20241211,151900,10479895930,14680,14680,14690,14680,5602
|
|
20241211,151800,10397631020,14680,14680,14680,14670,389
|
|
20241211,151700,10391920510,14680,14680,14690,14670,732
|
|
20241211,151600,10381175010,14680,14670,14690,14670,392
|
|
20241211,151500,10375421940,14690,14680,14690,14670,2582
|
|
20241211,151400,10337508460,14690,14690,14700,14680,2022
|
|
20241211,151300,10307807730,14690,14700,14700,14680,4728
|
|
20241211,151200,10238351130,14700,14690,14700,14690,1973
|
|
20241211,151100,10209364680,14700,14690,14700,14690,1811
|
|
20241211,151000,10182746500,14700,14690,14700,14690,552
|
|
20241211,150900,10174635190,14700,14680,14700,14680,6465
|
|
20241211,150800,10079681140,14690,14670,14690,14670,13896
|
|
20241211,150700,9875657280,14680,14680,14680,14670,3392
|
|
20241211,150600,9825867300,14680,14670,14680,14670,1566
|
|
20241211,150500,9802882190,14670,14680,14680,14670,673
|
|
20241211,150400,9793007630,14680,14680,14680,14670,1083
|
|
20241211,150300,9777112010,14680,14670,14680,14660,1597
|
|
20241211,150200,9753680940,14660,14660,14670,14660,2075
|
|
20241211,150100,9723243530,14670,14660,14670,14660,3984
|
|
20241211,150000,9664801230,14660,14650,14660,14640,15052
|
|
20241211,145900,9444180280,14660,14650,14660,14650,513
|
|
20241211,145800,9436664040,14650,14660,14660,14650,315
|
|
20241211,145700,9432047550,14660,14660,14660,14650,704
|
|
20241211,145600,9421730440,14650,14650,14660,14650,1329
|
|
20241211,145500,9402259660,14660,14650,14660,14650,917
|
|
20241211,145400,9388822620,14660,14660,14660,14650,1004
|
|
20241211,145300,9374111040,14650,14660,14660,14650,692
|
|
20241211,145200,9363972100,14650,14660,14660,14650,3059
|
|
20241211,145100,9319156210,14660,14650,14660,14640,3737
|
|
20241211,145000,9264412800,14640,14640,14650,14640,311
|
|
20241211,144900,9259859310,14640,14650,14650,14640,673
|
|
20241211,144800,9250005080,14650,14640,14650,14640,1400
|
|
20241211,144700,9229498260,14650,14640,14650,14640,1185
|
|
20241211,144600,9212148050,14650,14640,14650,14640,276
|
|
20241211,144500,9208106720,14650,14640,14650,14640,335
|
|
20241211,144400,9203200010,14640,14640,14650,14640,481
|
|
20241211,144300,9196157040,14650,14640,14650,14640,242
|
|
20241211,144200,9192613410,14650,14650,14650,14640,548
|
|
20241211,144100,9184588760,14640,14640,14650,14640,1377
|
|
20241211,144000,9164422590,14650,14650,14650,14640,431
|
|
20241211,143900,9158112020,14650,14650,14650,14640,212
|
|
20241211,143800,9155006380,14640,14650,14650,14640,586
|
|
20241211,143700,9146425340,14650,14650,14650,14640,167
|
|
20241211,143600,9143980410,14640,14650,14650,14640,1286
|
|
20241211,143500,9125151350,14650,14650,14650,14640,339
|
|
20241211,143400,9120186110,14650,14650,14650,14640,487
|
|
20241211,143300,9113054520,14640,14650,14650,14640,197
|
|
20241211,143200,9110168710,14650,14650,14650,14640,363
|
|
20241211,143100,9104850840,14650,14650,14650,14640,9865
|
|
20241211,143000,8960328840,14650,14650,14650,14640,193
|
|
20241211,142900,8957501590,14640,14640,14640,14630,1090
|
|
20241211,142800,8941544010,14640,14640,14640,14630,338
|
|
20241211,142700,8936596890,14630,14640,14640,14630,349
|
|
20241211,142600,8931490550,14640,14640,14640,14630,757
|
|
20241211,142500,8920410640,14640,14630,14640,14630,374
|
|
20241211,142400,8914937940,14630,14650,14650,14630,1975
|
|
20241211,142300,8886017240,14640,14640,14650,14640,1139
|
|
20241211,142200,8869339520,14650,14640,14650,14640,2981
|
|
20241211,142100,8825676200,14640,14640,14640,14630,1678
|
|
20241211,142000,8801113940,14630,14640,14640,14630,1146
|
|
20241211,141900,8784337640,14640,14640,14640,14630,634
|
|
20241211,141800,8775058800,14640,14640,14640,14630,316
|
|
20241211,141700,8770433210,14630,14640,14640,14630,1064
|
|
20241211,141600,8754860910,14640,14630,14640,14630,1977
|
|
20241211,141500,8725933760,14640,14630,14640,14630,482
|
|
20241211,141400,8718881930,14640,14640,14640,14630,315
|
|
20241211,141300,8714271430,14630,14640,14640,14630,454
|
|
20241211,141200,8707625050,14630,14640,14640,14630,561
|
|
20241211,141100,8699417140,14640,14640,14640,14630,322
|
|
20241211,141000,8694703180,14640,14640,14640,14630,1156
|
|
20241211,140900,8677782850,14640,14640,14640,14630,34
|
|
20241211,140800,8677285260,14640,14650,14650,14630,663
|
|
20241211,140700,8667580300,14650,14640,14650,14640,485
|
|
20241211,140600,8660477820,14640,14640,14650,14640,705
|
|
20241211,140500,8650156610,14650,14640,14650,14640,178
|
|
20241211,140400,8647549860,14640,14640,14640,14630,772
|
|
20241211,140300,8636252790,14640,14640,14640,14630,350
|
|
20241211,140200,8631129780,14640,14640,14640,14630,486
|
|
20241211,140100,8624017830,14650,14640,14650,14640,4333
|
|
20241211,140000,8560579610,14650,14640,14650,14640,668
|
|
20241211,135900,8550797880,14650,14650,14650,14640,63
|
|
20241211,135800,8549874970,14640,14650,14650,14640,337
|
|
20241211,135700,8544938160,14650,14640,14650,14640,436
|
|
20241211,135600,8538553410,14650,14650,14650,14640,2813
|
|
20241211,135500,8497343080,14640,14650,14650,14640,677
|
|
20241211,135400,8487429380,14640,14650,14650,14640,906
|
|
20241211,135300,8474165050,14640,14650,14650,14640,991
|
|
20241211,135200,8459655680,14640,14640,14640,14630,2267
|
|
20241211,135100,8426466960,14640,14650,14650,14630,8638
|
|
20241211,135000,8300015970,14650,14650,14650,14640,280
|
|
20241211,134900,8295915010,14650,14650,14650,14640,455
|
|
20241211,134800,8289251840,14650,14650,14650,14640,509
|
|
20241211,134700,8281797620,14640,14650,14650,14640,482
|
|
20241211,134600,8274739820,14650,14630,14650,14630,1197
|
|
20241211,134500,8257215690,14640,14630,14640,14630,592
|
|
20241211,134400,8248551400,14630,14630,14630,14630,0
|
|
20241211,134300,8248551400,14630,14640,14640,14630,220
|
|
20241211,134200,8245330740,14630,14640,14640,14630,813
|
|
20241211,134100,8233431000,14640,14630,14640,14630,11
|
|
20241211,134000,8233270060,14630,14640,14650,14630,2102
|
|
20241211,133900,8202509560,14640,14640,14650,14630,784
|
|
20241211,133800,8191031910,14630,14640,14640,14630,777
|
|
20241211,133700,8179659510,14640,14640,14640,14630,276
|
|
20241211,133600,8175621060,14640,14640,14650,14630,1921
|
|
20241211,133500,8147500190,14640,14650,14650,14640,445
|
|
20241211,133400,8140984250,14640,14640,14640,14630,746
|
|
20241211,133300,8130065390,14640,14640,14640,14640,329
|
|
20241211,133200,8125248830,14630,14640,14640,14630,441
|
|
20241211,133100,8118796980,14630,14650,14650,14630,218
|
|
20241211,133000,8115604130,14650,14660,14660,14650,584
|
|
20241211,132900,8107047260,14660,14640,14660,14630,6124
|
|
20241211,132800,8017372100,14640,14640,14650,14630,1225
|
|
20241211,132700,7999437500,14640,14650,14650,14640,625
|
|
20241211,132600,7990285100,14650,14650,14650,14640,182
|
|
20241211,132500,7987618870,14640,14650,14650,14640,1998
|
|
20241211,132400,7958365990,14650,14640,14650,14640,544
|
|
20241211,132300,7950398920,14630,14650,14650,14630,343
|
|
20241211,132200,7945377980,14650,14640,14650,14640,573
|
|
20241211,132100,7936986720,14640,14640,14640,14630,950
|
|
20241211,132000,7923081300,14640,14640,14640,14640,851
|
|
20241211,131900,7910622660,14640,14650,14650,14630,624
|
|
20241211,131800,7901486620,14650,14640,14650,14640,448
|
|
20241211,131700,7894925720,14650,14650,14650,14640,649
|
|
20241211,131600,7885421390,14650,14640,14650,14640,303
|
|
20241211,131500,7880983400,14650,14650,14650,14640,509
|
|
20241211,131400,7873529280,14650,14650,14650,14640,311
|
|
20241211,131300,7868973150,14650,14640,14650,14640,294
|
|
20241211,131200,7864668980,14650,14650,14650,14640,134
|
|
20241211,131100,7862705890,14650,14650,14650,14640,865
|
|
20241211,131000,7850037320,14640,14660,14660,14640,934
|
|
20241211,130900,7836353360,14660,14660,14660,14650,694
|
|
20241211,130800,7826184220,14660,14640,14660,14640,2002
|
|
20241211,130700,7796856650,14640,14640,14640,14640,87
|
|
20241211,130600,7795582970,14640,14640,14650,14640,318
|
|
20241211,130500,7790927410,14650,14640,14650,14640,424
|
|
20241211,130400,7784719650,14640,14640,14640,14630,283
|
|
20241211,130300,7780576580,14640,14640,14640,14640,158
|
|
20241211,130200,7778263460,14640,14650,14650,14640,389
|
|
20241211,130100,7772567260,14640,14640,14640,14640,202
|
|
20241211,130000,7769609980,14630,14630,14640,14630,808
|
|
20241211,125900,7757787950,14640,14640,14640,14640,269
|
|
20241211,125800,7753849790,14640,14630,14640,14630,975
|
|
20241211,125700,7739578370,14640,14640,14640,14640,168
|
|
20241211,125600,7737118850,14640,14640,14640,14630,444
|
|
20241211,125500,7730618700,14630,14640,14640,14630,864
|
|
20241211,125400,7717973480,14640,14640,14640,14630,544
|
|
20241211,125300,7710010340,14640,14650,14650,14640,528
|
|
20241211,125200,7702277720,14650,14640,14650,14640,279
|
|
20241211,125100,7698190620,14640,14650,14650,14640,348
|
|
20241211,125000,7693095020,14650,14650,14650,14650,285
|
|
20241211,124900,7688919770,14650,14650,14650,14640,1724
|
|
20241211,124800,7663666640,14650,14640,14650,14640,264
|
|
20241211,124700,7659801180,14650,14650,14650,14640,1368
|
|
20241211,124600,7639765150,14650,14650,14650,14640,458
|
|
20241211,124500,7633056740,14650,14640,14650,14640,523
|
|
20241211,124400,7625398760,14650,14650,14650,14650,96
|
|
20241211,124300,7623992360,14650,14650,14650,14640,772
|
|
20241211,124200,7612686980,14650,14650,14650,14640,167
|
|
20241211,124100,7610241110,14650,14650,14650,14640,861
|
|
20241211,124000,7597635160,14650,14650,14650,14640,764
|
|
20241211,123900,7586445290,14650,14650,14650,14640,234
|
|
20241211,123800,7583017510,14640,14650,14650,14640,307
|
|
20241211,123700,7578522640,14650,14640,14650,14640,2265
|
|
20241211,123600,7545360910,14640,14640,14640,14630,600
|
|
20241211,123500,7536582340,14640,14640,14640,14630,193
|
|
20241211,123400,7533757740,14640,14640,14640,14630,1842
|
|
20241211,123300,7506794710,14630,14630,14640,14630,648
|
|
20241211,123200,7497312940,14640,14640,14640,14630,401
|
|
20241211,123100,7491444880,14640,14620,14640,14620,2251
|
|
20241211,123000,7458516700,14630,14630,14630,14610,1963
|
|
20241211,122900,7429821030,14630,14620,14630,14620,256
|
|
20241211,122800,7426076850,14630,14630,14630,14610,735
|
|
20241211,122700,7415326700,14630,14610,14640,14610,4359
|
|
20241211,122600,7351559300,14610,14620,14620,14610,201
|
|
20241211,122500,7348621820,14610,14620,14620,14610,912
|
|
20241211,122400,7335293060,14620,14610,14620,14610,582
|
|
20241211,122300,7326786890,14610,14620,14620,14610,471
|
|
20241211,122200,7319903610,14620,14630,14630,14610,835
|
|
20241211,122100,7307694500,14630,14630,14640,14620,367
|
|
20241211,122000,7302324990,14630,14640,14640,14620,552
|
|
20241211,121900,7294248950,14630,14640,14640,14620,1821
|
|
20241211,121800,7267600140,14640,14640,14640,14630,577
|
|
20241211,121700,7259153330,14640,14650,14650,14630,1080
|
|
20241211,121600,7243340130,14650,14650,14660,14650,1646
|
|
20241211,121500,7219223840,14660,14650,14670,14650,864
|
|
20241211,121400,7206557510,14650,14660,14660,14650,176
|
|
20241211,121300,7203978360,14660,14660,14660,14650,120
|
|
20241211,121200,7202219310,14660,14670,14670,14640,1214
|
|
20241211,121100,7184424580,14670,14660,14670,14660,415
|
|
20241211,121000,7178340670,14660,14660,14670,14660,560
|
|
20241211,120900,7170130710,14660,14650,14660,14640,1964
|
|
20241211,120800,7141356160,14650,14650,14660,14640,4544
|
|
20241211,120700,7074786220,14660,14650,14660,14650,165
|
|
20241211,120600,7072367770,14650,14640,14670,14640,499
|
|
20241211,120500,7065054010,14650,14650,14650,14640,351
|
|
20241211,120400,7059913370,14650,14650,14660,14650,300
|
|
20241211,120300,7055517500,14650,14650,14680,14650,1287
|
|
20241211,120200,7036632870,14660,14640,14670,14630,10095
|
|
20241211,120100,6888660600,14640,14640,14640,14630,156
|
|
20241211,120000,6886377430,14630,14650,14650,14620,510
|
|
20241211,115900,6878910150,14650,14650,14660,14640,1031
|
|
20241211,115800,6863805770,14640,14650,14650,14620,789
|
|
20241211,115700,6852262120,14650,14650,14660,14650,254
|
|
20241211,115600,6848539520,14630,14650,14660,14620,3585
|
|
20241211,115500,6796001400,14670,14650,14670,14640,225
|
|
20241211,115400,6792704640,14670,14640,14700,14640,6677
|
|
20241211,115300,6694676710,14640,14640,14650,14640,393
|
|
20241211,115200,6688920520,14630,14640,14640,14630,273
|
|
20241211,115100,6684924920,14640,14650,14650,14640,314
|
|
20241211,115000,6680326790,14650,14620,14660,14620,3772
|
|
20241211,114900,6625101200,14630,14640,14640,14630,386
|
|
20241211,114800,6619453650,14630,14630,14640,14620,889
|
|
20241211,114700,6606454120,14640,14640,14660,14620,2534
|
|
20241211,114600,6569333870,14640,14620,14650,14610,276
|
|
20241211,114500,6565296710,14620,14620,14640,14610,918
|
|
20241211,114400,6551878390,14610,14630,14660,14610,6633
|
|
20241211,114300,6454730060,14620,14620,14630,14610,499
|
|
20241211,114200,6447437230,14620,14620,14620,14610,203
|
|
20241211,114100,6444470160,14610,14620,14620,14610,735
|
|
20241211,114000,6433725420,14630,14640,14640,14630,71
|
|
20241211,113900,6432686630,14640,14640,14640,14640,384
|
|
20241211,113800,6427064870,14600,14620,14650,14600,807
|
|
20241211,113700,6415269060,14620,14620,14650,14620,1882
|
|
20241211,113600,6387721440,14620,14650,14650,14620,2309
|
|
20241211,113500,6353911790,14650,14620,14650,14610,3969
|
|
20241211,113400,6295871590,14620,14630,14630,14620,360
|
|
20241211,113300,6290608350,14630,14630,14630,14620,141
|
|
20241211,113200,6288545590,14630,14640,14640,14620,1625
|
|
20241211,113100,6264769720,14640,14630,14640,14630,660
|
|
20241211,113000,6255113460,14630,14640,14640,14630,519
|
|
20241211,112900,6247520010,14640,14640,14640,14630,392
|
|
20241211,112800,6241781150,14630,14640,14640,14630,678
|
|
20241211,112700,6231859660,14640,14650,14650,14640,651
|
|
20241211,112600,6222328640,14650,14650,14650,14640,624
|
|
20241211,112500,6213189740,14650,14610,14670,14610,5209
|
|
20241211,112400,6136886660,14610,14620,14650,14600,1354
|
|
20241211,112300,6117084500,14610,14630,14650,14610,453
|
|
20241211,112200,6110463760,14630,14650,14650,14620,1678
|
|
20241211,112100,6085899410,14650,14650,14660,14640,985
|
|
20241211,112000,6071472220,14660,14660,14660,14650,101
|
|
20241211,111900,6069991710,14670,14660,14670,14660,1746
|
|
20241211,111800,6044393050,14660,14660,14660,14650,948
|
|
20241211,111700,6030495620,14660,14660,14660,14650,606
|
|
20241211,111600,6021614340,14660,14660,14660,14650,812
|
|
20241211,111500,6009712950,14650,14660,14660,14650,578
|
|
20241211,111400,6001243710,14660,14660,14660,14660,221
|
|
20241211,111300,5998003850,14660,14640,14660,14640,669
|
|
20241211,111200,5988200540,14640,14640,14650,14640,798
|
|
20241211,111100,5976513250,14650,14640,14710,14640,16753
|
|
20241211,111000,5730381290,14650,14650,14650,14640,527
|
|
20241211,110900,5722662380,14650,14640,14660,14620,1857
|
|
20241211,110800,5695469800,14650,14660,14660,14650,3205
|
|
20241211,110700,5648516370,14660,14660,14670,14650,1504
|
|
20241211,110600,5626469320,14670,14670,14670,14660,2523
|
|
20241211,110500,5589459490,14670,14670,14710,14660,10891
|
|
20241211,110400,5429403900,14670,14660,14680,14650,5105
|
|
20241211,110300,5354539980,14660,14650,14660,14650,1018
|
|
20241211,110200,5339618690,14660,14650,14670,14650,375
|
|
20241211,110100,5334123830,14670,14660,14670,14650,1534
|
|
20241211,110000,5311635290,14660,14640,14660,14630,4119
|
|
20241211,105900,5251299390,14630,14640,14640,14620,210
|
|
20241211,105800,5248225490,14640,14620,14650,14610,16536
|
|
20241211,105700,5006085600,14620,14590,14630,14590,12141
|
|
20241211,105600,4828633130,14590,14590,14600,14590,1025
|
|
20241211,105500,4813676520,14600,14610,14610,14600,463
|
|
20241211,105400,4806916540,14610,14590,14610,14590,3939
|
|
20241211,105300,4749409870,14600,14590,14600,14590,359
|
|
20241211,105200,4744170330,14590,14590,14600,14590,121
|
|
20241211,105100,4742404820,14590,14600,14600,14590,2061
|
|
20241211,105000,4712324730,14600,14600,14600,14600,98
|
|
20241211,104900,4710893930,14590,14600,14600,14590,620
|
|
20241211,104800,4701845820,14600,14590,14600,14580,645
|
|
20241211,104700,4692433630,14580,14580,14590,14580,600
|
|
20241211,104600,4683683070,14580,14580,14590,14570,2865
|
|
20241211,104500,4641898780,14570,14580,14580,14570,808
|
|
20241211,104400,4630122590,14580,14590,14590,14580,751
|
|
20241211,104300,4619171880,14590,14590,14590,14580,8583
|
|
20241211,104200,4494028330,14580,14590,14590,14580,5213
|
|
20241211,104100,4417988410,14590,14580,14590,14580,1103
|
|
20241211,104000,4401903040,14590,14580,14590,14580,820
|
|
20241211,103900,4389940330,14580,14580,14590,14580,1180
|
|
20241211,103800,4372731770,14590,14590,14590,14580,127
|
|
20241211,103700,4370879970,14590,14590,14590,14580,1078
|
|
20241211,103600,4355152020,14590,14590,14590,14580,1391
|
|
20241211,103500,4334859930,14590,14590,14590,14580,99
|
|
20241211,103400,4333415530,14590,14580,14600,14580,3491
|
|
20241211,103300,4282486710,14590,14590,14590,14590,1965
|
|
20241211,103200,4253817360,14580,14580,14590,14580,877
|
|
20241211,103100,4241026710,14590,14610,14610,14580,1326
|
|
20241211,103000,4221678500,14600,14580,14600,14580,5629
|
|
20241211,102900,4139596050,14590,14600,14600,14590,736
|
|
20241211,102800,4128857720,14590,14590,14590,14580,1058
|
|
20241211,102700,4113425050,14590,14600,14600,14590,3982
|
|
20241211,102600,4055327630,14600,14600,14610,14590,996
|
|
20241211,102500,4040789290,14600,14600,14610,14600,983
|
|
20241211,102400,4026437080,14610,14610,14620,14600,1230
|
|
20241211,102300,4008469880,14610,14600,14610,14600,592
|
|
20241211,102200,3999822190,14600,14600,14610,14600,819
|
|
20241211,102100,3987864390,14600,14610,14620,14590,554
|
|
20241211,102000,3979775560,14610,14620,14620,14610,845
|
|
20241211,101900,3967426450,14620,14590,14620,14590,2331
|
|
20241211,101800,3933384490,14590,14610,14610,14590,370
|
|
20241211,101700,3927986000,14600,14580,14610,14580,2701
|
|
20241211,101600,3888571320,14580,14580,14580,14570,118
|
|
20241211,101500,3886851840,14580,14580,14580,14570,521
|
|
20241211,101400,3879258240,14580,14590,14600,14570,3067
|
|
20241211,101300,3834524870,14590,14600,14610,14580,4310
|
|
20241211,101200,3771607300,14610,14620,14620,14600,992
|
|
20241211,101100,3757113860,14620,14620,14630,14610,1011
|
|
20241211,101000,3742332630,14610,14610,14620,14600,1180
|
|
20241211,100900,3725092870,14610,14650,14650,14600,10867
|
|
20241211,100800,3566108230,14650,14640,14650,14640,1782
|
|
20241211,100700,3540014620,14640,14640,14650,14630,2786
|
|
20241211,100600,3499219950,14640,14630,14650,14620,11903
|
|
20241211,100500,3325082350,14630,14620,14630,14610,3701
|
|
20241211,100400,3270963340,14620,14610,14620,14610,2970
|
|
20241211,100300,3227561020,14610,14600,14610,14600,903
|
|
20241211,100200,3214370210,14610,14570,14610,14570,7855
|
|
20241211,100100,3099756970,14570,14550,14580,14550,4885
|
|
20241211,100000,3028630730,14540,14540,14550,14540,2252
|
|
20241211,095900,2995886640,14540,14550,14550,14540,3296
|
|
20241211,095800,2947940480,14550,14540,14550,14530,1769
|
|
20241211,095700,2922218870,14530,14530,14540,14530,385
|
|
20241211,095600,2916621870,14540,14540,14540,14530,624
|
|
20241211,095500,2907552560,14540,14530,14540,14530,663
|
|
20241211,095400,2897913490,14540,14530,14540,14530,444
|
|
20241211,095300,2891462080,14530,14520,14530,14520,1438
|
|
20241211,095200,2870570530,14520,14530,14530,14520,1304
|
|
20241211,095100,2851623640,14530,14540,14540,14520,4162
|
|
20241211,095000,2791155030,14540,14540,14540,14530,1680
|
|
20241211,094900,2766737850,14530,14530,14540,14530,1902
|
|
20241211,094800,2739096610,14520,14530,14530,14520,935
|
|
20241211,094700,2725511080,14520,14520,14540,14520,772
|
|
20241211,094600,2714293730,14530,14530,14530,14530,2883
|
|
20241211,094500,2672403740,14530,14530,14530,14520,1130
|
|
20241211,094400,2655985060,14530,14540,14540,14510,2082
|
|
20241211,094300,2625743630,14540,14530,14540,14530,157
|
|
20241211,094200,2623461050,14540,14530,14540,14530,983
|
|
20241211,094100,2609170730,14530,14530,14530,14520,843
|
|
20241211,094000,2596922010,14530,14500,14530,14490,4070
|
|
20241211,093900,2537870810,14500,14490,14500,14490,568
|
|
20241211,093800,2529639730,14500,14500,14500,14490,838
|
|
20241211,093700,2517492640,14490,14490,14500,14490,1578
|
|
20241211,093600,2494623150,14500,14500,14500,14490,2155
|
|
20241211,093500,2463378950,14500,14510,14520,14500,1922
|
|
20241211,093400,2435496080,14500,14500,14510,14480,5680
|
|
20241211,093300,2353132630,14500,14490,14500,14490,2277
|
|
20241211,093200,2320133400,14490,14490,14490,14480,293
|
|
20241211,093100,2315888790,14490,14500,14500,14490,322
|
|
20241211,093000,2311221640,14480,14490,14500,14480,4034
|
|
20241211,092900,2252772570,14490,14500,14500,14490,3182
|
|
20241211,092800,2206655880,14500,14500,14500,14490,2830
|
|
20241211,092700,2165623090,14500,14500,14520,14490,3812
|
|
20241211,092600,2110342490,14490,14460,14500,14450,6941
|
|
20241211,092500,2009815660,14460,14450,14470,14450,1051
|
|
20241211,092400,1994618830,14450,14410,14450,14410,34188
|
|
20241211,092300,1501446140,14410,14400,14410,14390,1864
|
|
20241211,092200,1474605620,14400,14420,14420,14400,7217
|
|
20241211,092100,1370610650,14420,14420,14420,14410,384
|
|
20241211,092000,1365076400,14410,14410,14410,14400,2383
|
|
20241211,091900,1330739210,14410,14420,14420,14400,1649
|
|
20241211,091800,1306982940,14420,14420,14420,14410,4440
|
|
20241211,091700,1242993750,14420,14410,14420,14410,2683
|
|
20241211,091600,1204325810,14410,14400,14410,14400,4741
|
|
20241211,091500,1136013990,14400,14400,14410,14390,4878
|
|
20241211,091400,1065761380,14390,14390,14400,14390,3010
|
|
20241211,091300,1022419940,14390,14390,14400,14380,2608
|
|
20241211,091200,984884280,14390,14390,14390,14370,1897
|
|
20241211,091100,957590590,14390,14380,14390,14370,1028
|
|
20241211,091000,942813360,14380,14380,14380,14370,3963
|
|
20241211,090900,885826540,14370,14380,14380,14320,7770
|
|
20241211,090800,774352260,14380,14380,14380,14370,444
|
|
20241211,090700,767968830,14380,14380,14390,14370,2290
|
|
20241211,090600,735047090,14380,14380,14390,14380,1978
|
|
20241211,090500,706599670,14320,14370,14390,14310,21053
|
|
20241211,090400,404496100,14370,14360,14370,14350,5432
|
|
20241211,090300,326450490,14360,14340,14370,14320,2339
|
|
20241211,090200,292922410,14370,14340,14380,14310,7167
|
|
20241211,090100,190147240,14350,14330,14350,14320,3254
|
|
20241211,090000,143510290,14330,14290,14330,14290,7678
|