599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,185500,20289819630,18150,18150,18150,18150,0
|
|
20241203,185400,20289819630,18150,18150,18150,18150,0
|
|
20241203,185300,20289819630,18150,18150,18150,18150,0
|
|
20241203,185200,20289819630,18150,18150,18150,18150,0
|
|
20241203,185100,20289819630,18150,18150,18150,18150,0
|
|
20241203,185000,20289819630,18150,18150,18150,18150,0
|
|
20241203,184900,20289819630,18150,18150,18150,18150,0
|
|
20241203,184800,20289819630,18150,18150,18150,18150,0
|
|
20241203,184700,20289819630,18150,18150,18150,18150,0
|
|
20241203,184600,20289819630,18150,18150,18150,18150,0
|
|
20241203,184500,20289819630,18150,18150,18150,18150,0
|
|
20241203,184400,20289819630,18150,18150,18150,18150,0
|
|
20241203,184300,20289819630,18150,18150,18150,18150,0
|
|
20241203,184200,20289819630,18150,18150,18150,18150,0
|
|
20241203,184100,20289819630,18150,18150,18150,18150,0
|
|
20241203,184000,20289819630,18150,18150,18150,18150,0
|
|
20241203,183900,20289819630,18150,18150,18150,18150,0
|
|
20241203,183800,20289819630,18150,18150,18150,18150,0
|
|
20241203,183700,20289819630,18150,18150,18150,18150,0
|
|
20241203,183600,20289819630,18150,18150,18150,18150,0
|
|
20241203,183500,20289819630,18150,18150,18150,18150,0
|
|
20241203,183400,20289819630,18150,18150,18150,18150,0
|
|
20241203,183300,20289819630,18150,18150,18150,18150,0
|
|
20241203,183200,20289819630,18150,18150,18150,18150,0
|
|
20241203,183100,20289819630,18150,18150,18150,18150,0
|
|
20241203,183000,20289819630,18150,18150,18150,18150,0
|
|
20241203,182900,20289819630,18150,18150,18150,18150,0
|
|
20241203,182800,20289819630,18150,18150,18150,18150,0
|
|
20241203,182700,20289819630,18150,18150,18150,18150,0
|
|
20241203,182600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,182500,20289819630,18150,18150,18150,18150,0
|
|
20241203,182400,20289819630,18150,18150,18150,18150,0
|
|
20241203,182300,20289819630,18150,18150,18150,18150,0
|
|
20241203,182200,20289819630,18150,18150,18150,18150,0
|
|
20241203,182100,20289819630,18150,18150,18150,18150,0
|
|
20241203,182000,20289819630,18150,18150,18150,18150,0
|
|
20241203,181900,20289819630,18150,18150,18150,18150,0
|
|
20241203,181800,20289819630,18150,18150,18150,18150,0
|
|
20241203,181700,20289819630,18150,18150,18150,18150,0
|
|
20241203,181600,20289819630,18150,18150,18150,18150,0
|
|
20241203,181500,20289819630,18150,18150,18150,18150,0
|
|
20241203,181400,20289819630,18150,18150,18150,18150,0
|
|
20241203,181300,20289819630,18150,18150,18150,18150,0
|
|
20241203,181200,20289819630,18150,18150,18150,18150,0
|
|
20241203,181100,20289819630,18150,18150,18150,18150,0
|
|
20241203,181000,20289819630,18150,18150,18150,18150,0
|
|
20241203,180900,20289819630,18150,18150,18150,18150,0
|
|
20241203,180800,20289819630,18150,18150,18150,18150,0
|
|
20241203,180700,20289819630,18150,18150,18150,18150,0
|
|
20241203,180600,20289819630,18150,18150,18150,18150,0
|
|
20241203,180500,20289819630,18150,18150,18150,18150,0
|
|
20241203,180400,20289819630,18150,18150,18150,18150,0
|
|
20241203,180300,20289819630,18150,18150,18150,18150,0
|
|
20241203,180200,20289819630,18150,18150,18150,18150,0
|
|
20241203,180100,20289819630,18150,18150,18150,18150,0
|
|
20241203,180000,20289819630,18150,18150,18150,18150,0
|
|
20241203,175900,20289819630,18150,18150,18150,18150,0
|
|
20241203,175800,20289819630,18150,18150,18150,18150,0
|
|
20241203,175700,20289819630,18150,18150,18150,18150,0
|
|
20241203,175600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,175500,20289819630,18150,18150,18150,18150,0
|
|
20241203,175400,20289819630,18150,18150,18150,18150,0
|
|
20241203,175300,20289819630,18150,18150,18150,18150,0
|
|
20241203,175200,20289819630,18150,18150,18150,18150,0
|
|
20241203,175100,20289819630,18150,18150,18150,18150,0
|
|
20241203,175000,20289819630,18150,18150,18150,18150,0
|
|
20241203,174900,20289819630,18150,18150,18150,18150,0
|
|
20241203,174800,20289819630,18150,18150,18150,18150,0
|
|
20241203,174700,20289819630,18150,18150,18150,18150,0
|
|
20241203,174600,20289819630,18150,18150,18150,18150,0
|
|
20241203,174500,20289819630,18150,18150,18150,18150,0
|
|
20241203,174400,20289819630,18150,18150,18150,18150,0
|
|
20241203,174300,20289819630,18150,18150,18150,18150,0
|
|
20241203,174200,20289819630,18150,18150,18150,18150,0
|
|
20241203,174100,20289819630,18150,18150,18150,18150,0
|
|
20241203,174000,20289819630,18150,18150,18150,18150,0
|
|
20241203,173900,20289819630,18150,18150,18150,18150,0
|
|
20241203,173800,20289819630,18150,18150,18150,18150,0
|
|
20241203,173700,20289819630,18150,18150,18150,18150,0
|
|
20241203,173600,20289819630,18150,18150,18150,18150,0
|
|
20241203,173500,20289819630,18150,18150,18150,18150,0
|
|
20241203,173400,20289819630,18150,18150,18150,18150,0
|
|
20241203,173300,20289819630,18150,18150,18150,18150,0
|
|
20241203,173200,20289819630,18150,18150,18150,18150,0
|
|
20241203,173100,20289819630,18150,18150,18150,18150,0
|
|
20241203,173000,20289819630,18150,18150,18150,18150,0
|
|
20241203,172900,20289819630,18150,18150,18150,18150,0
|
|
20241203,172800,20289819630,18150,18150,18150,18150,0
|
|
20241203,172700,20289819630,18150,18150,18150,18150,0
|
|
20241203,172600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,172500,20289819630,18150,18150,18150,18150,0
|
|
20241203,172400,20289819630,18150,18150,18150,18150,0
|
|
20241203,172300,20289819630,18150,18150,18150,18150,0
|
|
20241203,172200,20289819630,18150,18150,18150,18150,0
|
|
20241203,172100,20289819630,18150,18150,18150,18150,0
|
|
20241203,172000,20289819630,18150,18150,18150,18150,0
|
|
20241203,171900,20289819630,18150,18150,18150,18150,0
|
|
20241203,171800,20289819630,18150,18150,18150,18150,0
|
|
20241203,171700,20289819630,18150,18150,18150,18150,0
|
|
20241203,171600,20289819630,18150,18150,18150,18150,0
|
|
20241203,171500,20289819630,18150,18150,18150,18150,0
|
|
20241203,171400,20289819630,18150,18150,18150,18150,0
|
|
20241203,171300,20289819630,18150,18150,18150,18150,0
|
|
20241203,171200,20289819630,18150,18150,18150,18150,0
|
|
20241203,171100,20289819630,18150,18150,18150,18150,0
|
|
20241203,171000,20289819630,18150,18150,18150,18150,0
|
|
20241203,170900,20289819630,18150,18150,18150,18150,0
|
|
20241203,170800,20289819630,18150,18150,18150,18150,0
|
|
20241203,170700,20289819630,18150,18150,18150,18150,0
|
|
20241203,170600,20289819630,18150,18150,18150,18150,0
|
|
20241203,170500,20289819630,18150,18150,18150,18150,0
|
|
20241203,170400,20289819630,18150,18150,18150,18150,0
|
|
20241203,170300,20289819630,18150,18150,18150,18150,0
|
|
20241203,170200,20289819630,18150,18150,18150,18150,0
|
|
20241203,170100,20289819630,18150,18150,18150,18150,0
|
|
20241203,170000,20289819630,18150,18150,18150,18150,0
|
|
20241203,165900,20289819630,18150,18150,18150,18150,0
|
|
20241203,165800,20289819630,18150,18150,18150,18150,0
|
|
20241203,165700,20289819630,18150,18150,18150,18150,0
|
|
20241203,165600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,165500,20289819630,18150,18150,18150,18150,0
|
|
20241203,165400,20289819630,18150,18150,18150,18150,0
|
|
20241203,165300,20289819630,18150,18150,18150,18150,0
|
|
20241203,165200,20289819630,18150,18150,18150,18150,0
|
|
20241203,165100,20289819630,18150,18150,18150,18150,0
|
|
20241203,165000,20289819630,18150,18150,18150,18150,0
|
|
20241203,164900,20289819630,18150,18150,18150,18150,0
|
|
20241203,164800,20289819630,18150,18150,18150,18150,0
|
|
20241203,164700,20289819630,18150,18150,18150,18150,0
|
|
20241203,164600,20289819630,18150,18150,18150,18150,0
|
|
20241203,164500,20289819630,18150,18150,18150,18150,0
|
|
20241203,164400,20289819630,18150,18150,18150,18150,0
|
|
20241203,164300,20289819630,18150,18150,18150,18150,0
|
|
20241203,164200,20289819630,18150,18150,18150,18150,0
|
|
20241203,164100,20289819630,18150,18150,18150,18150,0
|
|
20241203,164000,20289819630,18150,18150,18150,18150,0
|
|
20241203,163900,20289819630,18150,18150,18150,18150,0
|
|
20241203,163800,20289819630,18150,18150,18150,18150,0
|
|
20241203,163700,20289819630,18150,18150,18150,18150,0
|
|
20241203,163600,20289819630,18150,18150,18150,18150,0
|
|
20241203,163500,20289819630,18150,18150,18150,18150,0
|
|
20241203,163400,20289819630,18150,18150,18150,18150,0
|
|
20241203,163300,20289819630,18150,18150,18150,18150,0
|
|
20241203,163200,20289819630,18150,18150,18150,18150,0
|
|
20241203,163100,20289819630,18150,18150,18150,18150,0
|
|
20241203,163000,20289819630,18150,18150,18150,18150,0
|
|
20241203,162900,20289819630,18150,18150,18150,18150,0
|
|
20241203,162800,20289819630,18150,18150,18150,18150,0
|
|
20241203,162700,20289819630,18150,18150,18150,18150,0
|
|
20241203,162600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,162500,20289819630,18150,18150,18150,18150,0
|
|
20241203,162400,20289819630,18150,18150,18150,18150,0
|
|
20241203,162300,20289819630,18150,18150,18150,18150,0
|
|
20241203,162200,20289819630,18150,18150,18150,18150,0
|
|
20241203,162100,20289819630,18150,18150,18150,18150,0
|
|
20241203,162000,20289819630,18150,18150,18150,18150,0
|
|
20241203,161900,20289819630,18150,18150,18150,18150,0
|
|
20241203,161800,20289819630,18150,18150,18150,18150,0
|
|
20241203,161700,20289819630,18150,18150,18150,18150,0
|
|
20241203,161600,20289819630,18150,18150,18150,18150,0
|
|
20241203,161500,20289819630,18150,18150,18150,18150,0
|
|
20241203,161400,20289819630,18150,18150,18150,18150,0
|
|
20241203,161300,20289819630,18150,18150,18150,18150,0
|
|
20241203,161200,20289819630,18150,18150,18150,18150,0
|
|
20241203,161100,20289819630,18150,18150,18150,18150,0
|
|
20241203,161000,20289819630,18150,18150,18150,18150,0
|
|
20241203,160900,20289819630,18150,18150,18150,18150,0
|
|
20241203,160800,20289819630,18150,18150,18150,18150,0
|
|
20241203,160700,20289819630,18150,18150,18150,18150,0
|
|
20241203,160600,20289819630,18150,18150,18150,18150,0
|
|
20241203,160500,20289819630,18150,18150,18150,18150,0
|
|
20241203,160400,20289819630,18150,18150,18150,18150,0
|
|
20241203,160300,20289819630,18150,18150,18150,18150,0
|
|
20241203,160200,20289819630,18150,18150,18150,18150,0
|
|
20241203,160100,20289819630,18150,18150,18150,18150,0
|
|
20241203,160000,20289819630,18150,18150,18150,18150,0
|
|
20241203,155900,20289819630,18150,18150,18150,18150,0
|
|
20241203,155800,20289819630,18150,18150,18150,18150,0
|
|
20241203,155700,20289819630,18150,18150,18150,18150,0
|
|
20241203,155600,20289819630,18150,18150,18150,18150,112169
|
|
20241203,155500,20289819630,18150,18150,18150,18150,0
|
|
20241203,155400,20289819630,18150,18150,18150,18150,0
|
|
20241203,155300,20289819630,18150,18150,18150,18150,0
|
|
20241203,155200,20289819630,18150,18150,18150,18150,0
|
|
20241203,155100,20289819630,18150,18150,18150,18150,0
|
|
20241203,155000,20289819630,18150,18150,18150,18150,0
|
|
20241203,154900,20289819630,18150,18150,18150,18150,0
|
|
20241203,154800,20289819630,18150,18150,18150,18150,0
|
|
20241203,154700,20289819630,18150,18150,18150,18150,0
|
|
20241203,154600,20289819630,18150,18150,18150,18150,0
|
|
20241203,154500,20289819630,18150,18150,18150,18150,0
|
|
20241203,154400,20289819630,18150,18150,18150,18150,0
|
|
20241203,154300,20289819630,18150,18150,18150,18150,0
|
|
20241203,154200,20289819630,18150,18150,18150,18150,0
|
|
20241203,154100,20289819630,18150,18150,18150,18150,0
|
|
20241203,154000,20289819630,18150,18150,18150,18150,0
|
|
20241203,153900,20289819630,18150,18150,18150,18150,0
|
|
20241203,153800,20289819630,18150,18150,18150,18150,0
|
|
20241203,153700,20289819630,18150,18150,18150,18150,0
|
|
20241203,153600,20289819630,18150,18150,18150,18150,0
|
|
20241203,153500,20289819630,18150,18150,18150,18150,0
|
|
20241203,153400,20289819630,18150,18150,18150,18150,0
|
|
20241203,153300,20289819630,18150,18150,18150,18150,0
|
|
20241203,153200,20289819630,18150,18150,18150,18150,0
|
|
20241203,153100,20289819630,18150,18150,18150,18150,0
|
|
20241203,153000,20289819630,18150,18150,18150,18150,112169
|
|
20241203,152900,18253952280,18150,18150,18150,18150,0
|
|
20241203,152800,18253952280,18150,18150,18150,18150,0
|
|
20241203,152700,18253952280,18150,18150,18150,18150,0
|
|
20241203,152600,18253952280,18150,18150,18150,18150,0
|
|
20241203,152500,18253952280,18150,18150,18150,18150,0
|
|
20241203,152400,18253952280,18150,18150,18150,18150,0
|
|
20241203,152300,18253952280,18150,18150,18150,18150,0
|
|
20241203,152200,18253952280,18150,18150,18150,18150,0
|
|
20241203,152100,18253952280,18150,18150,18150,18150,0
|
|
20241203,152000,18253952280,18150,18150,18150,18150,0
|
|
20241203,151900,18253952280,18150,18180,18180,18140,3847
|
|
20241203,151800,18184113110,18180,18180,18190,18150,3513
|
|
20241203,151700,18120290410,18180,18180,18190,18160,6466
|
|
20241203,151600,18002817190,18170,18210,18210,18170,2829
|
|
20241203,151500,17951358420,18200,18210,18210,18200,790
|
|
20241203,151400,17936977490,18200,18210,18210,18200,2341
|
|
20241203,151300,17894365270,18210,18210,18210,18200,2672
|
|
20241203,151200,17845728770,18210,18220,18220,18200,1895
|
|
20241203,151100,17811229920,18220,18220,18230,18210,1779
|
|
20241203,151000,17778821800,18230,18230,18230,18220,2211
|
|
20241203,150900,17738534250,18220,18240,18240,18220,2540
|
|
20241203,150800,17692232710,18230,18230,18240,18230,1081
|
|
20241203,150700,17672523500,18230,18240,18240,18230,690
|
|
20241203,150600,17659943420,18230,18240,18240,18230,974
|
|
20241203,150500,17642184980,18240,18230,18240,18230,3233
|
|
20241203,150400,17583223920,18240,18230,18240,18230,2109
|
|
20241203,150300,17544774940,18230,18240,18240,18230,1257
|
|
20241203,150200,17521857320,18240,18240,18240,18230,2354
|
|
20241203,150100,17478930510,18250,18260,18260,18250,2276
|
|
20241203,150000,17437392260,18260,18270,18270,18250,1142
|
|
20241203,145900,17416537570,18270,18270,18270,18260,1229
|
|
20241203,145800,17394094640,18260,18280,18290,18260,3525
|
|
20241203,145700,17329681990,18280,18290,18300,18280,1299
|
|
20241203,145600,17305925560,18300,18290,18300,18290,1564
|
|
20241203,145500,17277318060,18290,18290,18300,18290,852
|
|
20241203,145400,17261733780,18300,18300,18300,18290,720
|
|
20241203,145300,17248563460,18300,18290,18300,18290,1579
|
|
20241203,145200,17219679020,18290,18290,18300,18290,365
|
|
20241203,145100,17213002590,18290,18300,18300,18280,1962
|
|
20241203,145000,17177117130,18290,18290,18300,18280,1209
|
|
20241203,144900,17155004370,18300,18300,18300,18290,4186
|
|
20241203,144800,17078440390,18290,18290,18300,18280,13584
|
|
20241203,144700,16829945100,18280,18290,18300,18280,1701
|
|
20241203,144600,16798836830,18290,18290,18300,18290,2814
|
|
20241203,144500,16747368250,18290,18280,18300,18280,4024
|
|
20241203,144400,16673776940,18290,18290,18300,18280,1014
|
|
20241203,144300,16655232190,18290,18300,18310,18290,1724
|
|
20241203,144200,16623685010,18300,18300,18310,18300,521
|
|
20241203,144100,16614149090,18310,18300,18310,18300,1293
|
|
20241203,144000,16590486660,18310,18300,18310,18300,533
|
|
20241203,143900,16580731240,18310,18300,18310,18290,2136
|
|
20241203,143800,16541641370,18310,18270,18310,18260,9852
|
|
20241203,143700,16361568240,18270,18290,18300,18260,2495
|
|
20241203,143600,16315939280,18290,18290,18300,18290,1993
|
|
20241203,143500,16279485670,18300,18290,18300,18290,875
|
|
20241203,143400,16263479690,18300,18290,18300,18290,957
|
|
20241203,143300,16245971920,18290,18300,18300,18290,514
|
|
20241203,143200,16236568560,18300,18290,18300,18290,456
|
|
20241203,143100,16228226890,18300,18280,18300,18270,2592
|
|
20241203,143000,16180839930,18280,18280,18290,18270,2440
|
|
20241203,142900,16136244110,18290,18290,18290,18270,4401
|
|
20241203,142800,16055780770,18300,18300,18300,18290,229
|
|
20241203,142700,16051590480,18310,18330,18330,18300,3678
|
|
20241203,142600,15984248670,18340,18330,18340,18330,1878
|
|
20241203,142500,15949823080,18330,18350,18350,18330,467
|
|
20241203,142400,15941259170,18330,18350,18360,18330,5161
|
|
20241203,142300,15846576880,18360,18360,18370,18360,4563
|
|
20241203,142200,15762795800,18370,18370,18370,18360,768
|
|
20241203,142100,15748690050,18360,18360,18370,18350,3738
|
|
20241203,142000,15680056650,18360,18360,18360,18350,478
|
|
20241203,141900,15671282180,18350,18350,18360,18350,517
|
|
20241203,141800,15661793620,18350,18350,18360,18350,922
|
|
20241203,141700,15644873130,18350,18360,18360,18350,1574
|
|
20241203,141600,15615979090,18350,18360,18360,18350,3921
|
|
20241203,141500,15544025770,18360,18360,18360,18350,656
|
|
20241203,141400,15531986410,18360,18350,18360,18350,480
|
|
20241203,141300,15523175620,18350,18340,18360,18330,7187
|
|
20241203,141200,15391320950,18330,18340,18350,18330,1045
|
|
20241203,141100,15372155090,18340,18350,18350,18340,747
|
|
20241203,141000,15358453740,18350,18340,18350,18340,1514
|
|
20241203,140900,15330685280,18340,18350,18350,18340,428
|
|
20241203,140800,15322834540,18350,18330,18350,18330,2325
|
|
20241203,140700,15280193690,18340,18330,18340,18330,912
|
|
20241203,140600,15263476410,18330,18330,18340,18320,1785
|
|
20241203,140500,15230754280,18330,18330,18340,18320,1337
|
|
20241203,140400,15206245890,18330,18350,18350,18330,2623
|
|
20241203,140300,15158140910,18340,18350,18350,18340,612
|
|
20241203,140200,15146914710,18350,18350,18350,18340,243
|
|
20241203,140100,15142456880,18340,18350,18350,18340,567
|
|
20241203,140000,15132056330,18350,18370,18370,18350,1946
|
|
20241203,135900,15096328690,18370,18370,18380,18370,1986
|
|
20241203,135800,15059844390,18380,18370,18380,18370,736
|
|
20241203,135700,15046322970,18380,18380,18380,18370,480
|
|
20241203,135600,15037502670,18390,18380,18390,18380,5948
|
|
20241203,135500,14928174870,18380,18370,18390,18350,11886
|
|
20241203,135400,14709823490,18360,18360,18370,18350,837
|
|
20241203,135300,14694450620,18360,18370,18370,18350,2759
|
|
20241203,135200,14643797650,18370,18360,18370,18360,748
|
|
20241203,135100,14630057850,18360,18360,18360,18350,467
|
|
20241203,135000,14621484960,18350,18360,18360,18350,628
|
|
20241203,134900,14609956070,18350,18360,18370,18350,7129
|
|
20241203,134800,14479066460,18360,18360,18370,18360,868
|
|
20241203,134700,14463124200,18360,18350,18370,18340,7016
|
|
20241203,134600,14334332260,18340,18340,18350,18340,2398
|
|
20241203,134500,14290330740,18350,18340,18350,18330,14631
|
|
20241203,134400,14021947220,18340,18330,18340,18330,2912
|
|
20241203,134300,13968568740,18330,18330,18340,18330,1102
|
|
20241203,134200,13948368830,18330,18320,18340,18320,723
|
|
20241203,134100,13935114430,18330,18330,18340,18320,1567
|
|
20241203,134000,13906390300,18330,18330,18340,18330,750
|
|
20241203,133900,13892640870,18330,18340,18340,18320,2644
|
|
20241203,133800,13844174970,18340,18330,18340,18320,1142
|
|
20241203,133700,13823239990,18340,18330,18340,18320,2311
|
|
20241203,133600,13780877940,18320,18310,18330,18310,346
|
|
20241203,133500,13774538280,18310,18320,18330,18310,2762
|
|
20241203,133400,13723918650,18330,18310,18330,18310,3113
|
|
20241203,133300,13666890820,18310,18300,18320,18300,1983
|
|
20241203,133200,13630582960,18300,18310,18310,18300,355
|
|
20241203,133100,13624084140,18320,18300,18320,18300,2182
|
|
20241203,133000,13584140010,18310,18310,18310,18300,1028
|
|
20241203,132900,13565320600,18310,18320,18320,18310,976
|
|
20241203,132800,13547448790,18320,18310,18320,18300,576
|
|
20241203,132700,13536900630,18310,18320,18320,18310,923
|
|
20241203,132600,13519999270,18310,18330,18340,18310,4728
|
|
20241203,132500,13433349360,18340,18340,18340,18330,654
|
|
20241203,132400,13421359550,18340,18330,18340,18320,2676
|
|
20241203,132300,13372310440,18330,18310,18330,18310,2522
|
|
20241203,132200,13326104180,18310,18260,18320,18260,20259
|
|
20241203,132100,12955574720,18250,18250,18260,18250,1083
|
|
20241203,132000,12935806790,18260,18250,18260,18250,601
|
|
20241203,131900,12924836270,18250,18260,18260,18250,349
|
|
20241203,131800,12918465200,18250,18250,18260,18250,1454
|
|
20241203,131700,12891928090,18250,18250,18260,18250,4492
|
|
20241203,131600,12809945340,18250,18260,18260,18250,682
|
|
20241203,131500,12797496730,18250,18250,18260,18250,597
|
|
20241203,131400,12786599710,18260,18260,18260,18250,532
|
|
20241203,131300,12776886930,18250,18250,18260,18250,1030
|
|
20241203,131200,12758083390,18250,18220,18260,18220,7588
|
|
20241203,131100,12619668680,18220,18230,18230,18220,840
|
|
20241203,131000,12604360020,18220,18230,18230,18220,995
|
|
20241203,130900,12586222610,18230,18250,18250,18230,1038
|
|
20241203,130800,12567293980,18240,18250,18250,18230,2151
|
|
20241203,130700,12528053540,18240,18230,18250,18230,674
|
|
20241203,130600,12515759790,18230,18230,18240,18220,1705
|
|
20241203,130500,12484671920,18230,18230,18240,18230,1463
|
|
20241203,130400,12457998770,18220,18240,18240,18220,317
|
|
20241203,130300,12452220650,18240,18220,18240,18220,937
|
|
20241203,130200,12435138620,18240,18220,18240,18210,546
|
|
20241203,130100,12425185790,18210,18210,18210,18200,359
|
|
20241203,130000,12418649380,18210,18200,18210,18190,997
|
|
20241203,125900,12400503210,18210,18240,18250,18210,1149
|
|
20241203,125800,12379559810,18240,18250,18250,18230,1163
|
|
20241203,125700,12358356070,18240,18240,18240,18200,5178
|
|
20241203,125600,12263937320,18240,18240,18250,18240,1010
|
|
20241203,125500,12245514690,18240,18240,18250,18240,2020
|
|
20241203,125400,12208657470,18240,18240,18250,18240,357
|
|
20241203,125300,12202144250,18240,18240,18250,18240,944
|
|
20241203,125200,12184924290,18240,18240,18250,18240,422
|
|
20241203,125100,12177225800,18250,18240,18250,18200,2636
|
|
20241203,125000,12129188110,18240,18240,18250,18230,2594
|
|
20241203,124900,12081876090,18250,18230,18250,18230,1233
|
|
20241203,124800,12059384880,18230,18230,18240,18210,8066
|
|
20241203,124700,11912415360,18220,18250,18250,18210,1400
|
|
20241203,124600,11886915030,18250,18260,18270,18210,2343
|
|
20241203,124500,11844157500,18260,18260,18270,18260,689
|
|
20241203,124400,11831574390,18290,18270,18290,18250,1159
|
|
20241203,124300,11810404500,18250,18280,18290,18220,1337
|
|
20241203,124200,11785976290,18290,18300,18300,18220,3276
|
|
20241203,124100,11726092330,18300,18300,18310,18290,1172
|
|
20241203,124000,11704645790,18300,18300,18310,18300,993
|
|
20241203,123900,11686473810,18290,18310,18310,18290,1572
|
|
20241203,123800,11657697030,18310,18260,18320,18240,5071
|
|
20241203,123700,11564965560,18260,18290,18290,18250,1186
|
|
20241203,123600,11543288630,18290,18290,18300,18290,612
|
|
20241203,123500,11532094060,18290,18290,18300,18280,756
|
|
20241203,123400,11518267620,18290,18320,18320,18290,2161
|
|
20241203,123300,11478722160,18320,18350,18350,18310,4171
|
|
20241203,123200,11402249730,18350,18350,18370,18340,4349
|
|
20241203,123100,11322427790,18350,18370,18380,18330,4350
|
|
20241203,123000,11242570400,18370,18380,18390,18370,9652
|
|
20241203,122900,11065162160,18370,18370,18380,18360,5738
|
|
20241203,122800,10959738610,18370,18330,18400,18330,29701
|
|
20241203,122700,10414148000,18330,18250,18340,18250,24164
|
|
20241203,122600,9972082330,18250,18240,18250,18240,1724
|
|
20241203,122500,9940630030,18240,18240,18250,18240,646
|
|
20241203,122400,9928846950,18240,18260,18260,18240,1316
|
|
20241203,122300,9904830170,18240,18230,18260,18220,8099
|
|
20241203,122200,9757054360,18230,18240,18240,18230,416
|
|
20241203,122100,9749470420,18230,18240,18250,18230,1098
|
|
20241203,122000,9729443210,18240,18240,18250,18240,1819
|
|
20241203,121900,9696263840,18240,18240,18250,18230,1282
|
|
20241203,121800,9672879900,18250,18250,18250,18210,2440
|
|
20241203,121700,9628385750,18250,18180,18250,18180,18510
|
|
20241203,121600,9291212800,18170,18180,18180,18170,156
|
|
20241203,121500,9288377190,18170,18170,18180,18170,1510
|
|
20241203,121400,9260938650,18170,18170,18180,18170,793
|
|
20241203,121300,9246529760,18170,18170,18180,18170,424
|
|
20241203,121200,9238825630,18170,18170,18180,18170,1031
|
|
20241203,121100,9220092350,18170,18170,18180,18170,1846
|
|
20241203,121000,9186549920,18170,18170,18180,18170,708
|
|
20241203,120900,9173684520,18170,18150,18180,18140,8314
|
|
20241203,120800,9022667390,18150,18140,18150,18140,1975
|
|
20241203,120700,8986838110,18140,18130,18150,18120,5506
|
|
20241203,120600,8886967200,18120,18120,18130,18120,2048
|
|
20241203,120500,8849840360,18130,18120,18130,18100,2159
|
|
20241203,120400,8810723430,18110,18110,18120,18110,720
|
|
20241203,120300,8797683600,18120,18120,18120,18110,466
|
|
20241203,120200,8789243670,18110,18110,18120,18110,872
|
|
20241203,120100,8773450840,18120,18110,18120,18100,982
|
|
20241203,120000,8755664740,18110,18100,18110,18080,1508
|
|
20241203,115900,8728372670,18100,18110,18110,18100,245
|
|
20241203,115800,8723937050,18100,18080,18110,18080,3000
|
|
20241203,115700,8669657370,18080,18080,18090,18080,417
|
|
20241203,115600,8662117700,18080,18070,18090,18070,969
|
|
20241203,115500,8644601650,18070,18090,18090,18060,783
|
|
20241203,115400,8630451130,18070,18080,18090,18070,364
|
|
20241203,115300,8623871870,18090,18060,18090,18060,1733
|
|
20241203,115200,8592545090,18070,18110,18110,18070,1412
|
|
20241203,115100,8567000030,18110,18110,18120,18110,584
|
|
20241203,115000,8556422040,18110,18110,18110,18110,1037
|
|
20241203,114900,8537641970,18110,18120,18120,18110,2547
|
|
20241203,114800,8491514040,18110,18120,18120,18110,2163
|
|
20241203,114700,8452340540,18120,18120,18120,18110,480
|
|
20241203,114600,8443643990,18120,18120,18130,18110,2759
|
|
20241203,114500,8393671520,18120,18090,18130,18090,6404
|
|
20241203,114400,8277713500,18100,18050,18100,18040,11908
|
|
20241203,114300,8062392780,18050,18050,18050,18040,1012
|
|
20241203,114200,8044127910,18060,18060,18060,18050,898
|
|
20241203,114100,8027918460,18060,18060,18070,18050,1379
|
|
20241203,114000,8003014980,18060,18060,18070,18060,651
|
|
20241203,113900,7991257180,18060,18040,18070,18020,2740
|
|
20241203,113800,7941831640,18040,18060,18060,18040,626
|
|
20241203,113700,7930533140,18060,18070,18070,18040,1075
|
|
20241203,113600,7911119760,18070,18050,18080,18040,866
|
|
20241203,113500,7895484250,18060,18070,18080,18060,825
|
|
20241203,113400,7880578540,18070,18080,18090,18060,2953
|
|
20241203,113300,7827192930,18080,18060,18090,18050,5080
|
|
20241203,113200,7735417090,18050,18050,18060,18050,1284
|
|
20241203,113100,7712238880,18050,18050,18060,18050,875
|
|
20241203,113000,7696444220,18060,18070,18070,18050,1800
|
|
20241203,112900,7663925380,18080,18060,18080,18050,2812
|
|
20241203,112800,7613123050,18060,18060,18070,18060,674
|
|
20241203,112700,7600950070,18060,18060,18070,18060,1203
|
|
20241203,112600,7579223380,18060,18070,18070,18060,709
|
|
20241203,112500,7566418060,18070,18070,18070,18050,1135
|
|
20241203,112400,7545918400,18060,18030,18060,18030,2465
|
|
20241203,112300,7501420090,18040,18050,18050,18040,1145
|
|
20241203,112200,7480759490,18050,18060,18060,18050,800
|
|
20241203,112100,7466318980,18050,18040,18050,18040,1252
|
|
20241203,112000,7443723000,18050,18040,18050,18040,965
|
|
20241203,111900,7426311460,18050,18050,18050,18040,281
|
|
20241203,111800,7421240910,18050,18040,18060,18030,526
|
|
20241203,111700,7411749090,18050,18050,18070,18050,3518
|
|
20241203,111600,7348233710,18060,18030,18080,18030,6481
|
|
20241203,111500,7231225940,18030,18030,18050,18030,5342
|
|
20241203,111400,7134870080,18030,17980,18040,17970,19673
|
|
20241203,111300,6780706930,17980,17970,17980,17970,669
|
|
20241203,111200,6768684350,17950,17970,17980,17950,2854
|
|
20241203,111100,6717399670,17970,17980,17980,17970,664
|
|
20241203,111000,6705465420,17980,17950,17980,17950,4548
|
|
20241203,110900,6623766480,17950,17940,17950,17940,4363
|
|
20241203,110800,6545487870,17940,17920,17940,17920,2267
|
|
20241203,110700,6504839000,17920,17920,17920,17910,7001
|
|
20241203,110600,6379417540,17910,17920,17920,17910,484
|
|
20241203,110500,6370747100,17920,17890,17920,17890,5670
|
|
20241203,110400,6269211540,17890,17890,17900,17890,623
|
|
20241203,110300,6258066000,17890,17890,17900,17890,802
|
|
20241203,110200,6243712630,17900,17870,17900,17870,2276
|
|
20241203,110100,6203019710,17870,17870,17880,17870,872
|
|
20241203,110000,6187437060,17870,17880,17890,17870,776
|
|
20241203,105900,6173564020,17880,17880,17890,17880,1072
|
|
20241203,105800,6154395240,17880,17900,17900,17880,999
|
|
20241203,105700,6136523790,17900,17900,17900,17890,749
|
|
20241203,105600,6123120910,17890,17890,17900,17890,3084
|
|
20241203,105500,6067941400,17890,17880,17890,17880,967
|
|
20241203,105400,6050641800,17880,17880,17900,17870,3091
|
|
20241203,105300,5995360860,17880,17850,17880,17850,5876
|
|
20241203,105200,5890409340,17850,17850,17860,17850,383
|
|
20241203,105100,5883572610,17850,17850,17860,17850,450
|
|
20241203,105000,5875540090,17860,17850,17860,17850,901
|
|
20241203,104900,5859454890,17850,17850,17860,17850,1440
|
|
20241203,104800,5833749360,17850,17850,17860,17850,737
|
|
20241203,104700,5820593250,17850,17850,17860,17850,1084
|
|
20241203,104600,5801237220,17850,17850,17860,17850,798
|
|
20241203,104500,5786992740,17850,17840,17860,17840,2245
|
|
20241203,104400,5746918040,17850,17850,17850,17840,1551
|
|
20241203,104300,5719233660,17850,17850,17860,17850,2080
|
|
20241203,104200,5682103270,17850,17850,17860,17850,1832
|
|
20241203,104100,5649391400,17850,17860,17860,17850,988
|
|
20241203,104000,5631746210,17870,17880,17880,17860,2081
|
|
20241203,103900,5594555850,17880,17880,17880,17870,6719
|
|
20241203,103800,5474427800,17870,17880,17880,17870,5821
|
|
20241203,103700,5370356130,17880,17870,17880,17870,1643
|
|
20241203,103600,5340994410,17870,17870,17880,17860,1790
|
|
20241203,103500,5309009290,17870,17860,17880,17860,2555
|
|
20241203,103400,5263365540,17870,17860,17880,17860,466
|
|
20241203,103300,5255038050,17860,17880,17880,17860,2305
|
|
20241203,103200,5213852310,17880,17880,17890,17870,2044
|
|
20241203,103100,5177307070,17870,17840,17880,17840,5124
|
|
20241203,103000,5085829720,17840,17840,17850,17840,469
|
|
20241203,102900,5077462180,17840,17840,17850,17840,192
|
|
20241203,102800,5074036450,17850,17840,17850,17840,1083
|
|
20241203,102700,5054715510,17830,17850,17850,17830,3863
|
|
20241203,102600,4985804170,17840,17820,17850,17820,4173
|
|
20241203,102500,4911367820,17820,17820,17820,17820,388
|
|
20241203,102400,4904453660,17820,17820,17830,17810,1402
|
|
20241203,102300,4879469750,17820,17840,17840,17820,2384
|
|
20241203,102200,4836964130,17830,17820,17840,17820,1364
|
|
20241203,102100,4812644660,17820,17830,17840,17820,4274
|
|
20241203,102000,4736439120,17840,17830,17840,17830,982
|
|
20241203,101900,4718923910,17830,17820,17850,17810,8093
|
|
20241203,101800,4574615900,17820,17790,17820,17790,6470
|
|
20241203,101700,4459401030,17790,17780,17800,17780,1997
|
|
20241203,101600,4423874640,17770,17770,17790,17760,1511
|
|
20241203,101500,4397016970,17770,17720,17770,17710,6383
|
|
20241203,101400,4283806250,17740,17730,17740,17720,3093
|
|
20241203,101300,4228973690,17740,17730,17740,17720,2360
|
|
20241203,101200,4187121470,17730,17720,17730,17720,1584
|
|
20241203,101100,4159041670,17730,17720,17730,17720,684
|
|
20241203,101000,4146920640,17730,17730,17730,17720,881
|
|
20241203,100900,4131307840,17730,17710,17730,17700,1503
|
|
20241203,100800,4104685980,17700,17710,17710,17690,1156
|
|
20241203,100700,4084224290,17710,17690,17710,17690,2050
|
|
20241203,100600,4047934670,17700,17690,17700,17690,686
|
|
20241203,100500,4035795850,17700,17700,17700,17690,1074
|
|
20241203,100400,4016794340,17700,17710,17710,17690,1096
|
|
20241203,100300,3997397020,17710,17690,17710,17680,784
|
|
20241203,100200,3983522020,17700,17690,17710,17680,851
|
|
20241203,100100,3968469820,17690,17710,17710,17690,1166
|
|
20241203,100000,3947837530,17710,17720,17720,17700,1569
|
|
20241203,095900,3920056100,17710,17720,17720,17710,582
|
|
20241203,095800,3909748280,17720,17710,17740,17700,183
|
|
20241203,095700,3906506890,17740,17700,17740,17700,905
|
|
20241203,095600,3890470480,17720,17730,17740,17700,2693
|
|
20241203,095500,3842739700,17740,17720,17740,17720,2845
|
|
20241203,095400,3792303230,17720,17720,17730,17720,124
|
|
20241203,095300,3790105730,17730,17730,17730,17720,875
|
|
20241203,095200,3774600470,17730,17730,17730,17720,100
|
|
20241203,095100,3772827640,17720,17710,17730,17710,1774
|
|
20241203,095000,3741398810,17700,17710,17710,17700,368
|
|
20241203,094900,3734885070,17710,17700,17720,17700,449
|
|
20241203,094800,3726936950,17700,17730,17730,17690,1522
|
|
20241203,094700,3699972330,17730,17720,17730,17710,3099
|
|
20241203,094600,3645073350,17710,17700,17720,17690,2442
|
|
20241203,094500,3601838310,17700,17690,17700,17660,4779
|
|
20241203,094400,3517326340,17690,17690,17700,17650,4359
|
|
20241203,094300,3440304470,17710,17700,17710,17670,2436
|
|
20241203,094200,3397226270,17690,17700,17710,17680,4558
|
|
20241203,094100,3316593550,17710,17720,17720,17700,234
|
|
20241203,094000,3312451070,17720,17680,17720,17680,5770
|
|
20241203,093900,3210315350,17680,17680,17690,17670,3273
|
|
20241203,093800,3152454820,17680,17680,17690,17670,3771
|
|
20241203,093700,3085784750,17690,17690,17690,17680,1412
|
|
20241203,093600,3060813050,17690,17690,17690,17670,3814
|
|
20241203,093500,2993384990,17690,17700,17700,17680,494
|
|
20241203,093400,2984647850,17680,17670,17700,17670,1807
|
|
20241203,093300,2952687340,17680,17690,17700,17660,3788
|
|
20241203,093200,2885700640,17690,17680,17700,17680,635
|
|
20241203,093100,2874467460,17670,17680,17740,17670,6725
|
|
20241203,093000,2755490070,17680,17670,17680,17640,7323
|
|
20241203,092900,2626176530,17680,17670,17700,17660,3484
|
|
20241203,092800,2564585710,17660,17730,17730,17660,7075
|
|
20241203,092700,2439363110,17730,17740,17750,17720,1527
|
|
20241203,092600,2412287700,17740,17760,17760,17740,2065
|
|
20241203,092500,2375634120,17760,17740,17790,17730,3250
|
|
20241203,092400,2317909790,17740,17740,17740,17710,2168
|
|
20241203,092300,2279481980,17760,17710,17760,17690,1692
|
|
20241203,092200,2249510950,17710,17720,17720,17700,5444
|
|
20241203,092100,2153107580,17710,17750,17760,17710,3267
|
|
20241203,092000,2095179490,17750,17800,17800,17730,5190
|
|
20241203,091900,2002968480,17800,17800,17800,17780,3683
|
|
20241203,091800,1937454650,17800,17790,17800,17780,2097
|
|
20241203,091700,1900153540,17780,17760,17790,17760,3341
|
|
20241203,091600,1840750600,17760,17750,17770,17740,1908
|
|
20241203,091500,1806878040,17740,17750,17750,17720,7215
|
|
20241203,091400,1678922050,17760,17730,17760,17730,1963
|
|
20241203,091300,1644101900,17740,17720,17770,17690,7226
|
|
20241203,091200,1516049680,17740,17770,17780,17710,5760
|
|
20241203,091100,1413875890,17760,17750,17790,17750,4409
|
|
20241203,091000,1335510140,17750,17750,17770,17730,1710
|
|
20241203,090900,1305146900,17760,17740,17810,17730,4563
|
|
20241203,090800,1224074230,17740,17770,17780,17720,4360
|
|
20241203,090700,1146669940,17770,17780,17790,17730,3877
|
|
20241203,090600,1077799380,17770,17830,17830,17730,7964
|
|
20241203,090500,936230620,17800,17730,17830,17720,6974
|
|
20241203,090400,812203580,17720,17660,17730,17660,6593
|
|
20241203,090300,695523440,17700,17700,17700,17640,2096
|
|
20241203,090200,658473380,17670,17680,17730,17620,5257
|
|
20241203,090100,565584180,17680,17750,17800,17650,4239
|
|
20241203,090000,490505780,17740,17800,17860,17740,27552
|