599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,185500,14636965420,17650,17650,17650,17650,0
|
|
20241202,185400,14636965420,17650,17650,17650,17650,0
|
|
20241202,185300,14636965420,17650,17650,17650,17650,0
|
|
20241202,185200,14636965420,17650,17650,17650,17650,0
|
|
20241202,185100,14636965420,17650,17650,17650,17650,0
|
|
20241202,185000,14636965420,17650,17650,17650,17650,0
|
|
20241202,184900,14636965420,17650,17650,17650,17650,0
|
|
20241202,184800,14636965420,17650,17650,17650,17650,0
|
|
20241202,184700,14636965420,17650,17650,17650,17650,0
|
|
20241202,184600,14636965420,17650,17650,17650,17650,0
|
|
20241202,184500,14636965420,17650,17650,17650,17650,0
|
|
20241202,184400,14636965420,17650,17650,17650,17650,0
|
|
20241202,184300,14636965420,17650,17650,17650,17650,0
|
|
20241202,184200,14636965420,17650,17650,17650,17650,0
|
|
20241202,184100,14636965420,17650,17650,17650,17650,0
|
|
20241202,184000,14636965420,17650,17650,17650,17650,0
|
|
20241202,183900,14636965420,17650,17650,17650,17650,0
|
|
20241202,183800,14636965420,17650,17650,17650,17650,0
|
|
20241202,183700,14636965420,17650,17650,17650,17650,0
|
|
20241202,183600,14636965420,17650,17650,17650,17650,0
|
|
20241202,183500,14636965420,17650,17650,17650,17650,0
|
|
20241202,183400,14636965420,17650,17650,17650,17650,0
|
|
20241202,183300,14636965420,17650,17650,17650,17650,0
|
|
20241202,183200,14636965420,17650,17650,17650,17650,0
|
|
20241202,183100,14636965420,17650,17650,17650,17650,0
|
|
20241202,183000,14636965420,17650,17650,17650,17650,0
|
|
20241202,182900,14636965420,17650,17650,17650,17650,0
|
|
20241202,182800,14636965420,17650,17650,17650,17650,0
|
|
20241202,182700,14636965420,17650,17650,17650,17650,0
|
|
20241202,182600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,182500,14636965420,17650,17650,17650,17650,0
|
|
20241202,182400,14636965420,17650,17650,17650,17650,0
|
|
20241202,182300,14636965420,17650,17650,17650,17650,0
|
|
20241202,182200,14636965420,17650,17650,17650,17650,0
|
|
20241202,182100,14636965420,17650,17650,17650,17650,0
|
|
20241202,182000,14636965420,17650,17650,17650,17650,0
|
|
20241202,181900,14636965420,17650,17650,17650,17650,0
|
|
20241202,181800,14636965420,17650,17650,17650,17650,0
|
|
20241202,181700,14636965420,17650,17650,17650,17650,0
|
|
20241202,181600,14636965420,17650,17650,17650,17650,0
|
|
20241202,181500,14636965420,17650,17650,17650,17650,0
|
|
20241202,181400,14636965420,17650,17650,17650,17650,0
|
|
20241202,181300,14636965420,17650,17650,17650,17650,0
|
|
20241202,181200,14636965420,17650,17650,17650,17650,0
|
|
20241202,181100,14636965420,17650,17650,17650,17650,0
|
|
20241202,181000,14636965420,17650,17650,17650,17650,0
|
|
20241202,180900,14636965420,17650,17650,17650,17650,0
|
|
20241202,180800,14636965420,17650,17650,17650,17650,0
|
|
20241202,180700,14636965420,17650,17650,17650,17650,0
|
|
20241202,180600,14636965420,17650,17650,17650,17650,0
|
|
20241202,180500,14636965420,17650,17650,17650,17650,0
|
|
20241202,180400,14636965420,17650,17650,17650,17650,0
|
|
20241202,180300,14636965420,17650,17650,17650,17650,0
|
|
20241202,180200,14636965420,17650,17650,17650,17650,0
|
|
20241202,180100,14636965420,17650,17650,17650,17650,0
|
|
20241202,180000,14636965420,17650,17650,17650,17650,0
|
|
20241202,175900,14636965420,17650,17650,17650,17650,0
|
|
20241202,175800,14636965420,17650,17650,17650,17650,0
|
|
20241202,175700,14636965420,17650,17650,17650,17650,0
|
|
20241202,175600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,175500,14636965420,17650,17650,17650,17650,0
|
|
20241202,175400,14636965420,17650,17650,17650,17650,0
|
|
20241202,175300,14636965420,17650,17650,17650,17650,0
|
|
20241202,175200,14636965420,17650,17650,17650,17650,0
|
|
20241202,175100,14636965420,17650,17650,17650,17650,0
|
|
20241202,175000,14636965420,17650,17650,17650,17650,0
|
|
20241202,174900,14636965420,17650,17650,17650,17650,0
|
|
20241202,174800,14636965420,17650,17650,17650,17650,0
|
|
20241202,174700,14636965420,17650,17650,17650,17650,0
|
|
20241202,174600,14636965420,17650,17650,17650,17650,0
|
|
20241202,174500,14636965420,17650,17650,17650,17650,0
|
|
20241202,174400,14636965420,17650,17650,17650,17650,0
|
|
20241202,174300,14636965420,17650,17650,17650,17650,0
|
|
20241202,174200,14636965420,17650,17650,17650,17650,0
|
|
20241202,174100,14636965420,17650,17650,17650,17650,0
|
|
20241202,174000,14636965420,17650,17650,17650,17650,0
|
|
20241202,173900,14636965420,17650,17650,17650,17650,0
|
|
20241202,173800,14636965420,17650,17650,17650,17650,0
|
|
20241202,173700,14636965420,17650,17650,17650,17650,0
|
|
20241202,173600,14636965420,17650,17650,17650,17650,0
|
|
20241202,173500,14636965420,17650,17650,17650,17650,0
|
|
20241202,173400,14636965420,17650,17650,17650,17650,0
|
|
20241202,173300,14636965420,17650,17650,17650,17650,0
|
|
20241202,173200,14636965420,17650,17650,17650,17650,0
|
|
20241202,173100,14636965420,17650,17650,17650,17650,0
|
|
20241202,173000,14636965420,17650,17650,17650,17650,0
|
|
20241202,172900,14636965420,17650,17650,17650,17650,0
|
|
20241202,172800,14636965420,17650,17650,17650,17650,0
|
|
20241202,172700,14636965420,17650,17650,17650,17650,0
|
|
20241202,172600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,172500,14636965420,17650,17650,17650,17650,0
|
|
20241202,172400,14636965420,17650,17650,17650,17650,0
|
|
20241202,172300,14636965420,17650,17650,17650,17650,0
|
|
20241202,172200,14636965420,17650,17650,17650,17650,0
|
|
20241202,172100,14636965420,17650,17650,17650,17650,0
|
|
20241202,172000,14636965420,17650,17650,17650,17650,0
|
|
20241202,171900,14636965420,17650,17650,17650,17650,0
|
|
20241202,171800,14636965420,17650,17650,17650,17650,0
|
|
20241202,171700,14636965420,17650,17650,17650,17650,0
|
|
20241202,171600,14636965420,17650,17650,17650,17650,0
|
|
20241202,171500,14636965420,17650,17650,17650,17650,0
|
|
20241202,171400,14636965420,17650,17650,17650,17650,0
|
|
20241202,171300,14636965420,17650,17650,17650,17650,0
|
|
20241202,171200,14636965420,17650,17650,17650,17650,0
|
|
20241202,171100,14636965420,17650,17650,17650,17650,0
|
|
20241202,171000,14636965420,17650,17650,17650,17650,0
|
|
20241202,170900,14636965420,17650,17650,17650,17650,0
|
|
20241202,170800,14636965420,17650,17650,17650,17650,0
|
|
20241202,170700,14636965420,17650,17650,17650,17650,0
|
|
20241202,170600,14636965420,17650,17650,17650,17650,0
|
|
20241202,170500,14636965420,17650,17650,17650,17650,0
|
|
20241202,170400,14636965420,17650,17650,17650,17650,0
|
|
20241202,170300,14636965420,17650,17650,17650,17650,0
|
|
20241202,170200,14636965420,17650,17650,17650,17650,0
|
|
20241202,170100,14636965420,17650,17650,17650,17650,0
|
|
20241202,170000,14636965420,17650,17650,17650,17650,0
|
|
20241202,165900,14636965420,17650,17650,17650,17650,0
|
|
20241202,165800,14636965420,17650,17650,17650,17650,0
|
|
20241202,165700,14636965420,17650,17650,17650,17650,0
|
|
20241202,165600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,165500,14636965420,17650,17650,17650,17650,0
|
|
20241202,165400,14636965420,17650,17650,17650,17650,0
|
|
20241202,165300,14636965420,17650,17650,17650,17650,0
|
|
20241202,165200,14636965420,17650,17650,17650,17650,0
|
|
20241202,165100,14636965420,17650,17650,17650,17650,0
|
|
20241202,165000,14636965420,17650,17650,17650,17650,0
|
|
20241202,164900,14636965420,17650,17650,17650,17650,0
|
|
20241202,164800,14636965420,17650,17650,17650,17650,0
|
|
20241202,164700,14636965420,17650,17650,17650,17650,0
|
|
20241202,164600,14636965420,17650,17650,17650,17650,0
|
|
20241202,164500,14636965420,17650,17650,17650,17650,0
|
|
20241202,164400,14636965420,17650,17650,17650,17650,0
|
|
20241202,164300,14636965420,17650,17650,17650,17650,0
|
|
20241202,164200,14636965420,17650,17650,17650,17650,0
|
|
20241202,164100,14636965420,17650,17650,17650,17650,0
|
|
20241202,164000,14636965420,17650,17650,17650,17650,0
|
|
20241202,163900,14636965420,17650,17650,17650,17650,0
|
|
20241202,163800,14636965420,17650,17650,17650,17650,0
|
|
20241202,163700,14636965420,17650,17650,17650,17650,0
|
|
20241202,163600,14636965420,17650,17650,17650,17650,0
|
|
20241202,163500,14636965420,17650,17650,17650,17650,0
|
|
20241202,163400,14636965420,17650,17650,17650,17650,0
|
|
20241202,163300,14636965420,17650,17650,17650,17650,0
|
|
20241202,163200,14636965420,17650,17650,17650,17650,0
|
|
20241202,163100,14636965420,17650,17650,17650,17650,0
|
|
20241202,163000,14636965420,17650,17650,17650,17650,0
|
|
20241202,162900,14636965420,17650,17650,17650,17650,0
|
|
20241202,162800,14636965420,17650,17650,17650,17650,0
|
|
20241202,162700,14636965420,17650,17650,17650,17650,0
|
|
20241202,162600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,162500,14636965420,17650,17650,17650,17650,0
|
|
20241202,162400,14636965420,17650,17650,17650,17650,0
|
|
20241202,162300,14636965420,17650,17650,17650,17650,0
|
|
20241202,162200,14636965420,17650,17650,17650,17650,0
|
|
20241202,162100,14636965420,17650,17650,17650,17650,0
|
|
20241202,162000,14636965420,17650,17650,17650,17650,0
|
|
20241202,161900,14636965420,17650,17650,17650,17650,0
|
|
20241202,161800,14636965420,17650,17650,17650,17650,0
|
|
20241202,161700,14636965420,17650,17650,17650,17650,0
|
|
20241202,161600,14636965420,17650,17650,17650,17650,0
|
|
20241202,161500,14636965420,17650,17650,17650,17650,0
|
|
20241202,161400,14636965420,17650,17650,17650,17650,0
|
|
20241202,161300,14636965420,17650,17650,17650,17650,0
|
|
20241202,161200,14636965420,17650,17650,17650,17650,0
|
|
20241202,161100,14636965420,17650,17650,17650,17650,0
|
|
20241202,161000,14636965420,17650,17650,17650,17650,0
|
|
20241202,160900,14636965420,17650,17650,17650,17650,0
|
|
20241202,160800,14636965420,17650,17650,17650,17650,0
|
|
20241202,160700,14636965420,17650,17650,17650,17650,0
|
|
20241202,160600,14636965420,17650,17650,17650,17650,0
|
|
20241202,160500,14636965420,17650,17650,17650,17650,0
|
|
20241202,160400,14636965420,17650,17650,17650,17650,0
|
|
20241202,160300,14636965420,17650,17650,17650,17650,0
|
|
20241202,160200,14636965420,17650,17650,17650,17650,0
|
|
20241202,160100,14636965420,17650,17650,17650,17650,0
|
|
20241202,160000,14636965420,17650,17650,17650,17650,0
|
|
20241202,155900,14636965420,17650,17650,17650,17650,0
|
|
20241202,155800,14636965420,17650,17650,17650,17650,0
|
|
20241202,155700,14636965420,17650,17650,17650,17650,0
|
|
20241202,155600,14636965420,17650,17650,17650,17650,67238
|
|
20241202,155500,14636965420,17650,17650,17650,17650,0
|
|
20241202,155400,14636965420,17650,17650,17650,17650,0
|
|
20241202,155300,14636965420,17650,17650,17650,17650,0
|
|
20241202,155200,14636965420,17650,17650,17650,17650,0
|
|
20241202,155100,14636965420,17650,17650,17650,17650,0
|
|
20241202,155000,14636965420,17650,17650,17650,17650,0
|
|
20241202,154900,14636965420,17650,17650,17650,17650,0
|
|
20241202,154800,14636965420,17650,17650,17650,17650,0
|
|
20241202,154700,14636965420,17650,17650,17650,17650,0
|
|
20241202,154600,14636965420,17650,17650,17650,17650,0
|
|
20241202,154500,14636965420,17650,17650,17650,17650,0
|
|
20241202,154400,14636965420,17650,17650,17650,17650,0
|
|
20241202,154300,14636965420,17650,17650,17650,17650,0
|
|
20241202,154200,14636965420,17650,17650,17650,17650,0
|
|
20241202,154100,14636965420,17650,17650,17650,17650,0
|
|
20241202,154000,14636965420,17650,17650,17650,17650,0
|
|
20241202,153900,14636965420,17650,17650,17650,17650,0
|
|
20241202,153800,14636965420,17650,17650,17650,17650,0
|
|
20241202,153700,14636965420,17650,17650,17650,17650,0
|
|
20241202,153600,14636965420,17650,17650,17650,17650,0
|
|
20241202,153500,14636965420,17650,17650,17650,17650,0
|
|
20241202,153400,14636965420,17650,17650,17650,17650,0
|
|
20241202,153300,14636965420,17650,17650,17650,17650,0
|
|
20241202,153200,14636965420,17650,17650,17650,17650,0
|
|
20241202,153100,14636965420,17650,17650,17650,17650,0
|
|
20241202,153000,14636965420,17650,17650,17650,17650,67238
|
|
20241202,152900,13450214720,17700,17700,17700,17700,0
|
|
20241202,152800,13450214720,17700,17700,17700,17700,0
|
|
20241202,152700,13450214720,17700,17700,17700,17700,0
|
|
20241202,152600,13450214720,17700,17700,17700,17700,0
|
|
20241202,152500,13450214720,17700,17700,17700,17700,0
|
|
20241202,152400,13450214720,17700,17700,17700,17700,0
|
|
20241202,152300,13450214720,17700,17700,17700,17700,0
|
|
20241202,152200,13450214720,17700,17700,17700,17700,0
|
|
20241202,152100,13450214720,17700,17700,17700,17700,0
|
|
20241202,152000,13450214720,17700,17700,17700,17700,0
|
|
20241202,151900,13450214720,17700,17690,17700,17690,1372
|
|
20241202,151800,13425943570,17690,17720,17740,17690,3715
|
|
20241202,151700,13360204330,17750,17740,17760,17710,723
|
|
20241202,151600,13347376220,17730,17760,17770,17710,2890
|
|
20241202,151500,13296125330,17720,17740,17760,17700,1104
|
|
20241202,151400,13276554840,17740,17710,17750,17690,979
|
|
20241202,151300,13259213270,17700,17700,17710,17690,1229
|
|
20241202,151200,13237464850,17690,17700,17700,17690,2003
|
|
20241202,151100,13202027200,17700,17700,17700,17690,657
|
|
20241202,151000,13190401950,17690,17700,17700,17690,2059
|
|
20241202,150900,13153976170,17700,17700,17700,17690,1227
|
|
20241202,150800,13132263480,17700,17700,17710,17690,4235
|
|
20241202,150700,13057303270,17700,17710,17720,17700,3798
|
|
20241202,150600,12990041570,17710,17730,17730,17700,5640
|
|
20241202,150500,12890140990,17730,17750,17750,17730,1771
|
|
20241202,150400,12858731400,17750,17740,17750,17740,919
|
|
20241202,150300,12842428000,17740,17750,17760,17740,2177
|
|
20241202,150200,12803788240,17750,17750,17760,17740,375
|
|
20241202,150100,12797131890,17760,17770,17770,17750,3150
|
|
20241202,150000,12741194430,17770,17790,17800,17770,4239
|
|
20241202,145900,12665815290,17790,17790,17810,17790,754
|
|
20241202,145800,12652394250,17800,17820,17820,17790,2096
|
|
20241202,145700,12615074170,17820,17820,17820,17800,360
|
|
20241202,145600,12608660510,17830,17820,17830,17790,1737
|
|
20241202,145500,12577717610,17810,17800,17820,17790,1840
|
|
20241202,145400,12544939000,17800,17820,17820,17800,3390
|
|
20241202,145300,12484567480,17830,17820,17830,17810,845
|
|
20241202,145200,12469508560,17820,17810,17820,17800,2100
|
|
20241202,145100,12432103050,17810,17810,17810,17800,869
|
|
20241202,145000,12416626710,17810,17800,17810,17800,1268
|
|
20241202,144900,12394051840,17810,17820,17830,17800,1169
|
|
20241202,144800,12373228120,17810,17850,17850,17800,211
|
|
20241202,144700,12369469800,17800,17830,17850,17790,1574
|
|
20241202,144600,12341427380,17860,17790,17860,17790,2882
|
|
20241202,144500,12290064980,17800,17790,17800,17790,684
|
|
20241202,144400,12277890160,17800,17790,17800,17790,639
|
|
20241202,144300,12266520480,17790,17840,17840,17780,2334
|
|
20241202,144200,12224933130,17830,17820,17850,17810,2743
|
|
20241202,144100,12176027810,17810,17810,17820,17780,2399
|
|
20241202,144000,12133295900,17770,17780,17810,17770,2193
|
|
20241202,143900,12094276270,17780,17780,17780,17770,460
|
|
20241202,143800,12086097870,17770,17810,17810,17770,1524
|
|
20241202,143700,12058992430,17790,17790,17810,17790,331
|
|
20241202,143600,12053102030,17800,17780,17800,17780,3269
|
|
20241202,143500,11994961550,17780,17770,17780,17770,760
|
|
20241202,143400,11981452910,17770,17770,17780,17770,1335
|
|
20241202,143300,11957728050,17760,17770,17770,17760,1201
|
|
20241202,143200,11936386700,17770,17770,17780,17770,2120
|
|
20241202,143100,11898712640,17780,17770,17780,17770,2360
|
|
20241202,143000,11856772140,17770,17790,17790,17770,1820
|
|
20241202,142900,11824414250,17790,17780,17790,17770,2154
|
|
20241202,142800,11786108590,17770,17780,17780,17770,398
|
|
20241202,142700,11779034300,17780,17770,17780,17770,811
|
|
20241202,142600,11764619440,17780,17780,17780,17770,604
|
|
20241202,142500,11753882760,17770,17790,17800,17770,3639
|
|
20241202,142400,11689150910,17800,17810,17820,17800,2212
|
|
20241202,142300,11649767270,17810,17810,17810,17800,2082
|
|
20241202,142200,11612689850,17810,17820,17820,17810,2097
|
|
20241202,142100,11575337670,17810,17810,17820,17810,520
|
|
20241202,142000,11566074800,17820,17820,17860,17810,2558
|
|
20241202,141900,11520468370,17810,17820,17820,17810,489
|
|
20241202,141800,11511755290,17810,17830,17850,17810,4892
|
|
20241202,141700,11424555520,17820,17820,17830,17820,525
|
|
20241202,141600,11415195840,17820,17870,17870,17820,3356
|
|
20241202,141500,11355296540,17860,17860,17870,17850,325
|
|
20241202,141400,11349492480,17860,17860,17870,17850,745
|
|
20241202,141300,11336189230,17860,17880,17890,17860,1972
|
|
20241202,141200,11300947660,17880,17880,17880,17870,1386
|
|
20241202,141100,11276176500,17880,17880,17880,17870,642
|
|
20241202,141000,11264699300,17870,17880,17890,17870,1097
|
|
20241202,140900,11245078640,17890,17870,17890,17870,1208
|
|
20241202,140800,11223481880,17870,17850,17870,17840,1906
|
|
20241202,140700,11189444220,17850,17840,17850,17840,328
|
|
20241202,140600,11183589910,17850,17840,17850,17830,2848
|
|
20241202,140500,11132785140,17830,17830,17840,17830,1206
|
|
20241202,140400,11111280610,17830,17840,17850,17810,4146
|
|
20241202,140300,11037348020,17830,17850,17850,17830,713
|
|
20241202,140200,11024628700,17830,17810,17830,17810,761
|
|
20241202,140100,11011067460,17820,17810,17820,17810,497
|
|
20241202,140000,11002212530,17820,17830,17850,17810,1196
|
|
20241202,135900,10980886140,17830,17810,17850,17810,663
|
|
20241202,135800,10969054880,17810,17810,17850,17800,1670
|
|
20241202,135700,10939287970,17810,17800,17810,17800,1023
|
|
20241202,135600,10921075250,17800,17840,17850,17800,4397
|
|
20241202,135500,10842724350,17840,17830,17840,17830,884
|
|
20241202,135400,10826954060,17840,17830,17840,17830,233
|
|
20241202,135300,10822797820,17840,17830,17870,17830,788
|
|
20241202,135200,10808730960,17840,17830,17840,17830,775
|
|
20241202,135100,10794910980,17830,17860,17900,17830,2988
|
|
20241202,135000,10741555770,17900,17870,17900,17860,1038
|
|
20241202,134900,10722994820,17870,17900,17900,17860,95
|
|
20241202,134800,10721297110,17850,17850,17890,17850,1071
|
|
20241202,134700,10702154700,17880,17850,17880,17850,1100
|
|
20241202,134600,10682489040,17850,17840,17860,17840,1251
|
|
20241202,134500,10660165400,17860,17880,17880,17850,2350
|
|
20241202,134400,10618177080,17870,17880,17880,17870,300
|
|
20241202,134300,10612813620,17880,17920,17920,17870,4597
|
|
20241202,134200,10530502330,17920,17900,17920,17900,1800
|
|
20241202,134100,10498251500,17910,17890,17910,17890,2751
|
|
20241202,134000,10449017210,17880,17870,17880,17860,1051
|
|
20241202,133900,10430230760,17870,17880,17880,17860,587
|
|
20241202,133800,10419741380,17870,17870,17880,17860,391
|
|
20241202,133700,10412754370,17870,17880,17890,17860,9153
|
|
20241202,133600,10249096380,17870,17840,17870,17840,2390
|
|
20241202,133500,10206422460,17860,17860,17870,17840,3187
|
|
20241202,133400,10149498880,17860,17840,17860,17830,1619
|
|
20241202,133300,10120603710,17840,17840,17870,17830,4729
|
|
20241202,133200,10036165810,17840,17820,17850,17810,2911
|
|
20241202,133100,9984248460,17820,17820,17820,17810,264
|
|
20241202,133000,9979544480,17820,17810,17820,17810,1420
|
|
20241202,132900,9954250410,17810,17810,17810,17800,2011
|
|
20241202,132800,9918434660,17800,17800,17810,17800,2750
|
|
20241202,132700,9869458170,17810,17790,17810,17790,7762
|
|
20241202,132600,9731283590,17790,17780,17790,17780,1241
|
|
20241202,132500,9709213050,17780,17770,17780,17770,146
|
|
20241202,132400,9706617780,17770,17770,17780,17770,161
|
|
20241202,132300,9703755600,17780,17770,17780,17770,610
|
|
20241202,132200,9692915230,17770,17780,17790,17760,3295
|
|
20241202,132100,9634336480,17780,17790,17790,17780,693
|
|
20241202,132000,9622014020,17790,17790,17790,17780,1046
|
|
20241202,131900,9603412400,17790,17760,17790,17760,1399
|
|
20241202,131800,9578544960,17750,17750,17760,17750,86
|
|
20241202,131700,9577018240,17750,17750,17760,17740,5035
|
|
20241202,131600,9487646400,17740,17730,17750,17730,104
|
|
20241202,131500,9485801230,17740,17720,17740,17720,1748
|
|
20241202,131400,9454809070,17730,17730,17730,17720,156
|
|
20241202,131300,9452043910,17730,17730,17730,17720,52
|
|
20241202,131200,9451122280,17720,17730,17730,17720,1330
|
|
20241202,131100,9427551630,17730,17730,17730,17720,163
|
|
20241202,131000,9424661770,17730,17730,17730,17720,102
|
|
20241202,130900,9422853440,17730,17730,17740,17720,3857
|
|
20241202,130800,9354460920,17720,17730,17730,17720,1180
|
|
20241202,130700,9333551290,17720,17730,17730,17720,341
|
|
20241202,130600,9327507530,17730,17740,17750,17720,3743
|
|
20241202,130500,9261120200,17750,17750,17750,17740,809
|
|
20241202,130400,9246760520,17750,17750,17750,17740,76
|
|
20241202,130300,9245411600,17750,17740,17750,17730,1439
|
|
20241202,130200,9219883660,17730,17740,17740,17730,705
|
|
20241202,130100,9207383720,17740,17740,17740,17730,278
|
|
20241202,130000,9202454450,17740,17730,17740,17730,1019
|
|
20241202,125900,9184385810,17730,17720,17740,17720,956
|
|
20241202,125800,9167436790,17720,17720,17730,17720,395
|
|
20241202,125700,9160434250,17720,17730,17730,17720,143
|
|
20241202,125600,9157899250,17730,17730,17730,17720,90
|
|
20241202,125500,9156303650,17720,17720,17730,17720,710
|
|
20241202,125400,9143720610,17730,17720,17730,17720,378
|
|
20241202,125300,9137021580,17730,17730,17730,17720,1816
|
|
20241202,125200,9104832330,17720,17740,17750,17720,1141
|
|
20241202,125100,9084596680,17730,17740,17740,17730,665
|
|
20241202,125000,9072801150,17730,17730,17740,17730,483
|
|
20241202,124900,9064233990,17730,17720,17730,17720,99
|
|
20241202,124800,9062478800,17720,17740,17740,17720,623
|
|
20241202,124700,9051427350,17740,17740,17750,17740,518
|
|
20241202,124600,9042234970,17750,17730,17750,17720,1140
|
|
20241202,124500,9022018160,17720,17720,17730,17720,349
|
|
20241202,124400,9015833850,17730,17710,17730,17710,93
|
|
20241202,124300,9014186420,17700,17730,17730,17700,265
|
|
20241202,124200,9009491680,17730,17690,17730,17690,389
|
|
20241202,124100,9002599330,17690,17690,17740,17690,2115
|
|
20241202,124000,8965130460,17700,17700,17700,17690,172
|
|
20241202,123900,8962087370,17700,17710,17710,17690,10895
|
|
20241202,123800,8769212180,17720,17740,17740,17710,2969
|
|
20241202,123700,8716601940,17740,17750,17750,17740,316
|
|
20241202,123600,8710996060,17740,17740,17740,17720,1075
|
|
20241202,123500,8691929280,17730,17730,17730,17720,4724
|
|
20241202,123400,8608208130,17720,17730,17730,17720,241
|
|
20241202,123300,8603937410,17720,17720,17730,17720,387
|
|
20241202,123200,8597079410,17730,17720,17730,17710,1577
|
|
20241202,123100,8569133260,17710,17740,17740,17710,10811
|
|
20241202,123000,8377493660,17740,17730,17740,17730,331
|
|
20241202,122900,8371622890,17730,17750,17750,17730,3040
|
|
20241202,122800,8317683070,17750,17750,17760,17750,760
|
|
20241202,122700,8304192960,17750,17750,17760,17750,175
|
|
20241202,122600,8301086510,17750,17760,17760,17750,542
|
|
20241202,122500,8291460790,17760,17750,17760,17750,1087
|
|
20241202,122400,8272166510,17750,17750,17760,17750,166
|
|
20241202,122300,8269219850,17750,17750,17760,17740,168
|
|
20241202,122200,8266237590,17740,17760,17780,17740,1544
|
|
20241202,122100,8238832310,17750,17780,17780,17750,3373
|
|
20241202,122000,8178925740,17770,17770,17780,17760,839
|
|
20241202,121900,8164015520,17780,17750,17780,17750,2917
|
|
20241202,121800,8112185850,17760,17740,17760,17730,996
|
|
20241202,121700,8094514220,17740,17740,17740,17730,3238
|
|
20241202,121600,8037072900,17740,17740,17750,17740,444
|
|
20241202,121500,8029196260,17750,17750,17760,17740,2206
|
|
20241202,121400,7990040240,17750,17750,17760,17750,168
|
|
20241202,121300,7987058210,17750,17750,17760,17750,130
|
|
20241202,121200,7984750680,17750,17750,17750,17740,615
|
|
20241202,121100,7973834620,17740,17740,17750,17740,1771
|
|
20241202,121000,7942416060,17740,17740,17750,17740,2716
|
|
20241202,120900,7894229460,17740,17740,17750,17740,319
|
|
20241202,120800,7888569790,17740,17750,17750,17740,260
|
|
20241202,120700,7883957080,17750,17740,17750,17740,91
|
|
20241202,120600,7882341880,17740,17750,17750,17740,171
|
|
20241202,120500,7879308280,17750,17750,17750,17740,75
|
|
20241202,120400,7877977440,17750,17750,17750,17740,211
|
|
20241202,120300,7874232260,17740,17750,17760,17740,4965
|
|
20241202,120200,7786108480,17750,17750,17760,17750,106
|
|
20241202,120100,7784226130,17750,17760,17770,17750,2670
|
|
20241202,120000,7736806680,17770,17760,17770,17760,57
|
|
20241202,115900,7735794230,17760,17760,17770,17760,125
|
|
20241202,115800,7733574140,17760,17780,17780,17760,2387
|
|
20241202,115700,7691156840,17770,17770,17780,17770,638
|
|
20241202,115600,7679819530,17770,17780,17780,17770,77
|
|
20241202,115500,7678450820,17780,17770,17780,17770,62
|
|
20241202,115400,7677348770,17770,17770,17780,17770,560
|
|
20241202,115300,7667397460,17780,17770,17780,17770,1043
|
|
20241202,115200,7648863290,17770,17770,17780,17770,1086
|
|
20241202,115100,7629564730,17770,17770,17780,17770,531
|
|
20241202,115000,7620123780,17770,17770,17780,17770,56
|
|
20241202,114900,7619128210,17770,17780,17780,17770,524
|
|
20241202,114800,7609816600,17770,17770,17780,17770,466
|
|
20241202,114700,7601531360,17770,17790,17790,17770,1675
|
|
20241202,114600,7571750130,17780,17780,17790,17780,112
|
|
20241202,114500,7569758200,17780,17790,17790,17780,878
|
|
20241202,114400,7554147130,17790,17780,17790,17780,81
|
|
20241202,114300,7552706900,17780,17780,17790,17780,1027
|
|
20241202,114200,7534446710,17780,17780,17790,17780,927
|
|
20241202,114100,7517964350,17780,17780,17790,17780,297
|
|
20241202,114000,7512683650,17780,17790,17790,17780,362
|
|
20241202,113900,7506244020,17790,17800,17800,17780,1610
|
|
20241202,113800,7477602390,17790,17790,17800,17790,1447
|
|
20241202,113700,7451858940,17790,17790,17800,17780,3307
|
|
20241202,113600,7393026170,17800,17800,17800,17790,1248
|
|
20241202,113500,7370812520,17810,17800,17810,17800,1975
|
|
20241202,113400,7335641700,17800,17790,17810,17790,900
|
|
20241202,113300,7319626260,17800,17790,17800,17780,1475
|
|
20241202,113200,7293388250,17790,17780,17790,17770,972
|
|
20241202,113100,7276106100,17770,17770,17780,17770,309
|
|
20241202,113000,7270612410,17770,17770,17780,17770,1038
|
|
20241202,112900,7252162520,17780,17770,17780,17770,94
|
|
20241202,112800,7250491800,17770,17780,17780,17750,99
|
|
20241202,112700,7248732280,17780,17740,17780,17740,128
|
|
20241202,112600,7246459880,17740,17730,17780,17730,3217
|
|
20241202,112500,7189392020,17740,17730,17740,17730,539
|
|
20241202,112400,7179830230,17740,17740,17750,17730,2194
|
|
20241202,112300,7140906880,17740,17770,17780,17740,1533
|
|
20241202,112200,7113672340,17770,17770,17770,17770,168
|
|
20241202,112100,7110686980,17760,17770,17780,17760,2028
|
|
20241202,112000,7074651810,17760,17770,17770,17760,34
|
|
20241202,111900,7074047820,17770,17770,17770,17760,49
|
|
20241202,111800,7073177520,17770,17740,17770,17740,268
|
|
20241202,111700,7068419340,17750,17740,17750,17730,2632
|
|
20241202,111600,7021752240,17740,17760,17760,17740,3435
|
|
20241202,111500,6960795770,17750,17770,17770,17750,1867
|
|
20241202,111400,6927639490,17760,17780,17780,17760,147
|
|
20241202,111300,6925027860,17760,17760,17790,17760,1467
|
|
20241202,111200,6898964750,17760,17750,17770,17750,456
|
|
20241202,111100,6890866180,17760,17760,17770,17760,3524
|
|
20241202,111000,6828264000,17770,17760,17770,17750,4292
|
|
20241202,110900,6752056940,17760,17750,17760,17750,94
|
|
20241202,110800,6750387850,17750,17750,17760,17750,443
|
|
20241202,110700,6742520700,17750,17760,17760,17750,407
|
|
20241202,110600,6735293640,17760,17750,17770,17750,2979
|
|
20241202,110500,6682395400,17750,17750,17760,17750,415
|
|
20241202,110400,6675028590,17760,17760,17770,17760,2195
|
|
20241202,110300,6636045260,17760,17770,17770,17760,158
|
|
20241202,110200,6633239040,17770,17770,17770,17760,1398
|
|
20241202,110100,6608396940,17780,17780,17780,17770,324
|
|
20241202,110000,6602639100,17780,17790,17790,17770,1647
|
|
20241202,105900,6573355630,17780,17800,17800,17780,317
|
|
20241202,105800,6567716120,17810,17810,17810,17780,299
|
|
20241202,105700,6562392710,17810,17780,17820,17780,652
|
|
20241202,105600,6550781100,17820,17780,17820,17770,1754
|
|
20241202,105500,6519576030,17780,17810,17820,17770,2767
|
|
20241202,105400,6470330720,17810,17810,17830,17810,1483
|
|
20241202,105300,6443910170,17810,17810,17810,17800,403
|
|
20241202,105200,6436734640,17800,17810,17810,17800,271
|
|
20241202,105100,6431910380,17820,17780,17820,17780,1180
|
|
20241202,105000,6410902990,17810,17780,17810,17770,2791
|
|
20241202,104900,6361299790,17780,17780,17780,17770,1213
|
|
20241202,104800,6339736500,17780,17770,17780,17770,2414
|
|
20241202,104700,6296834230,17780,17770,17780,17770,1218
|
|
20241202,104600,6275179900,17780,17780,17780,17770,227
|
|
20241202,104500,6271144500,17780,17820,17830,17770,2513
|
|
20241202,104400,6226380790,17830,17830,17830,17820,72
|
|
20241202,104300,6225097690,17820,17850,17850,17820,918
|
|
20241202,104200,6208722380,17840,17870,17870,17840,913
|
|
20241202,104100,6192434030,17840,17830,17870,17830,1094
|
|
20241202,104000,6172912500,17830,17810,17830,17810,158
|
|
20241202,103900,6170096670,17820,17850,17860,17820,2278
|
|
20241202,103800,6129452170,17840,17830,17850,17820,789
|
|
20241202,103700,6115378650,17810,17790,17830,17790,2635
|
|
20241202,103600,6068420120,17800,17760,17800,17750,5871
|
|
20241202,103500,5964149890,17760,17760,17760,17750,1518
|
|
20241202,103400,5937190280,17750,17760,17760,17750,622
|
|
20241202,103300,5926149340,17760,17770,17770,17750,1174
|
|
20241202,103200,5905299130,17770,17760,17770,17760,2499
|
|
20241202,103100,5860916330,17760,17750,17770,17740,4569
|
|
20241202,103000,5779762240,17740,17750,17750,17740,905
|
|
20241202,102900,5763702800,17750,17740,17750,17740,258
|
|
20241202,102800,5759124830,17750,17730,17750,17730,4062
|
|
20241202,102700,5687064900,17730,17740,17750,17730,4768
|
|
20241202,102600,5602463760,17740,17740,17750,17740,744
|
|
20241202,102500,5589263360,17740,17750,17750,17740,1677
|
|
20241202,102400,5559513320,17750,17750,17750,17740,954
|
|
20241202,102300,5542580280,17760,17750,17760,17750,875
|
|
20241202,102200,5527047850,17760,17770,17770,17750,3187
|
|
20241202,102100,5470452910,17760,17780,17780,17760,1349
|
|
20241202,102000,5446482100,17780,17780,17780,17760,2472
|
|
20241202,101900,5402553750,17780,17820,17820,17770,11328
|
|
20241202,101800,5200901970,17830,17820,17830,17820,1092
|
|
20241202,101700,5181442320,17830,17830,17840,17820,1157
|
|
20241202,101600,5160813400,17840,17840,17840,17830,455
|
|
20241202,101500,5152699240,17840,17830,17840,17830,777
|
|
20241202,101400,5138843660,17830,17840,17840,17830,1915
|
|
20241202,101300,5104693550,17840,17840,17840,17830,510
|
|
20241202,101200,5095599950,17840,17840,17840,17830,437
|
|
20241202,101100,5087804450,17840,17830,17840,17820,900
|
|
20241202,101000,5071757540,17840,17840,17840,17830,1288
|
|
20241202,100900,5048785170,17840,17860,17870,17830,488
|
|
20241202,100800,5040076030,17870,17870,17870,17860,1024
|
|
20241202,100700,5021786490,17870,17880,17880,17830,1921
|
|
20241202,100600,4987467930,17880,17810,17880,17810,1996
|
|
20241202,100500,4951863900,17810,17840,17840,17810,550
|
|
20241202,100400,4942056010,17840,17800,17840,17800,2260
|
|
20241202,100300,4901802690,17800,17830,17830,17800,7707
|
|
20241202,100200,4764521180,17840,17830,17840,17830,1067
|
|
20241202,100100,4745492940,17840,17850,17860,17830,2264
|
|
20241202,100000,4705085740,17850,17860,17860,17850,1041
|
|
20241202,095900,4686498670,17850,17860,17860,17850,2041
|
|
20241202,095800,4650059870,17870,17870,17890,17850,2180
|
|
20241202,095700,4611120350,17890,17880,17890,17870,2281
|
|
20241202,095600,4570351360,17880,17880,17880,17870,2152
|
|
20241202,095500,4531883650,17870,17860,17880,17860,1364
|
|
20241202,095400,4507510080,17860,17870,17870,17860,1693
|
|
20241202,095300,4477271450,17860,17870,17870,17860,687
|
|
20241202,095200,4464998310,17870,17860,17870,17830,1627
|
|
20241202,095100,4435948690,17870,17820,17870,17820,2992
|
|
20241202,095000,4382555760,17820,17840,17840,17820,3329
|
|
20241202,094900,4323221270,17830,17850,17850,17830,4870
|
|
20241202,094800,4236335370,17860,17860,17870,17850,1249
|
|
20241202,094700,4214030290,17870,17890,17890,17860,1872
|
|
20241202,094600,4180578030,17880,17910,17940,17880,463
|
|
20241202,094500,4172290990,17940,17950,17950,17890,3237
|
|
20241202,094400,4114278400,17940,17950,17950,17940,670
|
|
20241202,094300,4102253800,17940,17950,17950,17930,1761
|
|
20241202,094200,4070659110,17930,17890,17940,17880,8840
|
|
20241202,094100,3912327740,17880,17890,17900,17860,2847
|
|
20241202,094000,3861432700,17900,17940,17940,17880,1335
|
|
20241202,093900,3837515740,17940,17930,17940,17930,1434
|
|
20241202,093800,3811792850,17930,17910,17930,17910,1509
|
|
20241202,093700,3784761680,17920,17950,17950,17890,412
|
|
20241202,093600,3777380450,17950,17940,17960,17880,1802
|
|
20241202,093500,3745104860,17950,17880,17950,17870,9914
|
|
20241202,093400,3567599980,17880,17880,17900,17870,2849
|
|
20241202,093300,3516639870,17880,17890,17890,17870,1797
|
|
20241202,093200,3484512250,17890,17840,17900,17820,13530
|
|
20241202,093100,3242998640,17840,17860,17860,17840,4135
|
|
20241202,093000,3169213860,17860,17870,17870,17850,3726
|
|
20241202,092900,3102652400,17860,17900,17900,17860,6031
|
|
20241202,092800,2994820000,17900,17920,17920,17890,5499
|
|
20241202,092700,2896367060,17920,17970,17970,17910,9373
|
|
20241202,092600,2728119650,17960,17960,17970,17960,2192
|
|
20241202,092500,2688729970,17960,17970,17970,17960,912
|
|
20241202,092400,2672343220,17970,17960,17970,17950,2616
|
|
20241202,092300,2625362190,17960,17940,17960,17940,1364
|
|
20241202,092200,2600877480,17940,17970,17970,17940,3634
|
|
20241202,092100,2535634280,17970,17960,17970,17950,1482
|
|
20241202,092000,2509017020,17970,17950,17970,17950,1830
|
|
20241202,091900,2476148520,17960,17920,17970,17910,3471
|
|
20241202,091800,2413840870,17920,17920,17920,17910,761
|
|
20241202,091700,2400205090,17930,17930,17940,17900,4543
|
|
20241202,091600,2318772620,17910,17950,17950,17910,4197
|
|
20241202,091500,2243526530,17950,17960,17960,17920,8480
|
|
20241202,091400,2091375620,17960,18020,18020,17960,4460
|
|
20241202,091300,2011120210,18020,18010,18020,17970,4196
|
|
20241202,091200,1935599720,18020,18000,18020,17990,4056
|
|
20241202,091100,1862592830,18000,18050,18050,18000,3906
|
|
20241202,091000,1792199580,18050,18010,18060,18010,1501
|
|
20241202,090900,1765118830,18010,18060,18100,18010,3081
|
|
20241202,090800,1709476770,18080,18000,18100,17990,13518
|
|
20241202,090700,1465693440,18000,18010,18020,17950,14378
|
|
20241202,090600,1207097180,18020,18090,18090,18020,6853
|
|
20241202,090500,1083396360,18090,18090,18130,18070,3827
|
|
20241202,090400,1014187090,18120,18100,18150,18100,5311
|
|
20241202,090300,917893450,18130,18120,18140,18090,5260
|
|
20241202,090200,822600940,18120,18100,18120,18030,14027
|
|
20241202,090100,569150210,18100,18040,18150,18040,8775
|
|
20241202,090000,410324600,18050,18110,18120,17960,22406
|