599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,185500,15875542200,17820,17820,17820,17820,0
|
|
20241204,185400,15875542200,17820,17820,17820,17820,0
|
|
20241204,185300,15875542200,17820,17820,17820,17820,0
|
|
20241204,185200,15875542200,17820,17820,17820,17820,0
|
|
20241204,185100,15875542200,17820,17820,17820,17820,0
|
|
20241204,185000,15875542200,17820,17820,17820,17820,0
|
|
20241204,184900,15875542200,17820,17820,17820,17820,0
|
|
20241204,184800,15875542200,17820,17820,17820,17820,0
|
|
20241204,184700,15875542200,17820,17820,17820,17820,0
|
|
20241204,184600,15875542200,17820,17820,17820,17820,0
|
|
20241204,184500,15875542200,17820,17820,17820,17820,0
|
|
20241204,184400,15875542200,17820,17820,17820,17820,0
|
|
20241204,184300,15875542200,17820,17820,17820,17820,0
|
|
20241204,184200,15875542200,17820,17820,17820,17820,0
|
|
20241204,184100,15875542200,17820,17820,17820,17820,0
|
|
20241204,184000,15875542200,17820,17820,17820,17820,0
|
|
20241204,183900,15875542200,17820,17820,17820,17820,0
|
|
20241204,183800,15875542200,17820,17820,17820,17820,0
|
|
20241204,183700,15875542200,17820,17820,17820,17820,0
|
|
20241204,183600,15875542200,17820,17820,17820,17820,0
|
|
20241204,183500,15875542200,17820,17820,17820,17820,0
|
|
20241204,183400,15875542200,17820,17820,17820,17820,0
|
|
20241204,183300,15875542200,17820,17820,17820,17820,0
|
|
20241204,183200,15875542200,17820,17820,17820,17820,0
|
|
20241204,183100,15875542200,17820,17820,17820,17820,0
|
|
20241204,183000,15875542200,17820,17820,17820,17820,0
|
|
20241204,182900,15875542200,17820,17820,17820,17820,0
|
|
20241204,182800,15875542200,17820,17820,17820,17820,0
|
|
20241204,182700,15875542200,17820,17820,17820,17820,0
|
|
20241204,182600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,182500,15875542200,17820,17820,17820,17820,0
|
|
20241204,182400,15875542200,17820,17820,17820,17820,0
|
|
20241204,182300,15875542200,17820,17820,17820,17820,0
|
|
20241204,182200,15875542200,17820,17820,17820,17820,0
|
|
20241204,182100,15875542200,17820,17820,17820,17820,0
|
|
20241204,182000,15875542200,17820,17820,17820,17820,0
|
|
20241204,181900,15875542200,17820,17820,17820,17820,0
|
|
20241204,181800,15875542200,17820,17820,17820,17820,0
|
|
20241204,181700,15875542200,17820,17820,17820,17820,0
|
|
20241204,181600,15875542200,17820,17820,17820,17820,0
|
|
20241204,181500,15875542200,17820,17820,17820,17820,0
|
|
20241204,181400,15875542200,17820,17820,17820,17820,0
|
|
20241204,181300,15875542200,17820,17820,17820,17820,0
|
|
20241204,181200,15875542200,17820,17820,17820,17820,0
|
|
20241204,181100,15875542200,17820,17820,17820,17820,0
|
|
20241204,181000,15875542200,17820,17820,17820,17820,0
|
|
20241204,180900,15875542200,17820,17820,17820,17820,0
|
|
20241204,180800,15875542200,17820,17820,17820,17820,0
|
|
20241204,180700,15875542200,17820,17820,17820,17820,0
|
|
20241204,180600,15875542200,17820,17820,17820,17820,0
|
|
20241204,180500,15875542200,17820,17820,17820,17820,0
|
|
20241204,180400,15875542200,17820,17820,17820,17820,0
|
|
20241204,180300,15875542200,17820,17820,17820,17820,0
|
|
20241204,180200,15875542200,17820,17820,17820,17820,0
|
|
20241204,180100,15875542200,17820,17820,17820,17820,0
|
|
20241204,180000,15875542200,17820,17820,17820,17820,0
|
|
20241204,175900,15875542200,17820,17820,17820,17820,0
|
|
20241204,175800,15875542200,17820,17820,17820,17820,0
|
|
20241204,175700,15875542200,17820,17820,17820,17820,0
|
|
20241204,175600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,175500,15875542200,17820,17820,17820,17820,0
|
|
20241204,175400,15875542200,17820,17820,17820,17820,0
|
|
20241204,175300,15875542200,17820,17820,17820,17820,0
|
|
20241204,175200,15875542200,17820,17820,17820,17820,0
|
|
20241204,175100,15875542200,17820,17820,17820,17820,0
|
|
20241204,175000,15875542200,17820,17820,17820,17820,0
|
|
20241204,174900,15875542200,17820,17820,17820,17820,0
|
|
20241204,174800,15875542200,17820,17820,17820,17820,0
|
|
20241204,174700,15875542200,17820,17820,17820,17820,0
|
|
20241204,174600,15875542200,17820,17820,17820,17820,0
|
|
20241204,174500,15875542200,17820,17820,17820,17820,0
|
|
20241204,174400,15875542200,17820,17820,17820,17820,0
|
|
20241204,174300,15875542200,17820,17820,17820,17820,0
|
|
20241204,174200,15875542200,17820,17820,17820,17820,0
|
|
20241204,174100,15875542200,17820,17820,17820,17820,0
|
|
20241204,174000,15875542200,17820,17820,17820,17820,0
|
|
20241204,173900,15875542200,17820,17820,17820,17820,0
|
|
20241204,173800,15875542200,17820,17820,17820,17820,0
|
|
20241204,173700,15875542200,17820,17820,17820,17820,0
|
|
20241204,173600,15875542200,17820,17820,17820,17820,0
|
|
20241204,173500,15875542200,17820,17820,17820,17820,0
|
|
20241204,173400,15875542200,17820,17820,17820,17820,0
|
|
20241204,173300,15875542200,17820,17820,17820,17820,0
|
|
20241204,173200,15875542200,17820,17820,17820,17820,0
|
|
20241204,173100,15875542200,17820,17820,17820,17820,0
|
|
20241204,173000,15875542200,17820,17820,17820,17820,0
|
|
20241204,172900,15875542200,17820,17820,17820,17820,0
|
|
20241204,172800,15875542200,17820,17820,17820,17820,0
|
|
20241204,172700,15875542200,17820,17820,17820,17820,0
|
|
20241204,172600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,172500,15875542200,17820,17820,17820,17820,0
|
|
20241204,172400,15875542200,17820,17820,17820,17820,0
|
|
20241204,172300,15875542200,17820,17820,17820,17820,0
|
|
20241204,172200,15875542200,17820,17820,17820,17820,0
|
|
20241204,172100,15875542200,17820,17820,17820,17820,0
|
|
20241204,172000,15875542200,17820,17820,17820,17820,0
|
|
20241204,171900,15875542200,17820,17820,17820,17820,0
|
|
20241204,171800,15875542200,17820,17820,17820,17820,0
|
|
20241204,171700,15875542200,17820,17820,17820,17820,0
|
|
20241204,171600,15875542200,17820,17820,17820,17820,0
|
|
20241204,171500,15875542200,17820,17820,17820,17820,0
|
|
20241204,171400,15875542200,17820,17820,17820,17820,0
|
|
20241204,171300,15875542200,17820,17820,17820,17820,0
|
|
20241204,171200,15875542200,17820,17820,17820,17820,0
|
|
20241204,171100,15875542200,17820,17820,17820,17820,0
|
|
20241204,171000,15875542200,17820,17820,17820,17820,0
|
|
20241204,170900,15875542200,17820,17820,17820,17820,0
|
|
20241204,170800,15875542200,17820,17820,17820,17820,0
|
|
20241204,170700,15875542200,17820,17820,17820,17820,0
|
|
20241204,170600,15875542200,17820,17820,17820,17820,0
|
|
20241204,170500,15875542200,17820,17820,17820,17820,0
|
|
20241204,170400,15875542200,17820,17820,17820,17820,0
|
|
20241204,170300,15875542200,17820,17820,17820,17820,0
|
|
20241204,170200,15875542200,17820,17820,17820,17820,0
|
|
20241204,170100,15875542200,17820,17820,17820,17820,0
|
|
20241204,170000,15875542200,17820,17820,17820,17820,0
|
|
20241204,165900,15875542200,17820,17820,17820,17820,0
|
|
20241204,165800,15875542200,17820,17820,17820,17820,0
|
|
20241204,165700,15875542200,17820,17820,17820,17820,0
|
|
20241204,165600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,165500,15875542200,17820,17820,17820,17820,0
|
|
20241204,165400,15875542200,17820,17820,17820,17820,0
|
|
20241204,165300,15875542200,17820,17820,17820,17820,0
|
|
20241204,165200,15875542200,17820,17820,17820,17820,0
|
|
20241204,165100,15875542200,17820,17820,17820,17820,0
|
|
20241204,165000,15875542200,17820,17820,17820,17820,0
|
|
20241204,164900,15875542200,17820,17820,17820,17820,0
|
|
20241204,164800,15875542200,17820,17820,17820,17820,0
|
|
20241204,164700,15875542200,17820,17820,17820,17820,0
|
|
20241204,164600,15875542200,17820,17820,17820,17820,0
|
|
20241204,164500,15875542200,17820,17820,17820,17820,0
|
|
20241204,164400,15875542200,17820,17820,17820,17820,0
|
|
20241204,164300,15875542200,17820,17820,17820,17820,0
|
|
20241204,164200,15875542200,17820,17820,17820,17820,0
|
|
20241204,164100,15875542200,17820,17820,17820,17820,0
|
|
20241204,164000,15875542200,17820,17820,17820,17820,0
|
|
20241204,163900,15875542200,17820,17820,17820,17820,0
|
|
20241204,163800,15875542200,17820,17820,17820,17820,0
|
|
20241204,163700,15875542200,17820,17820,17820,17820,0
|
|
20241204,163600,15875542200,17820,17820,17820,17820,0
|
|
20241204,163500,15875542200,17820,17820,17820,17820,0
|
|
20241204,163400,15875542200,17820,17820,17820,17820,0
|
|
20241204,163300,15875542200,17820,17820,17820,17820,0
|
|
20241204,163200,15875542200,17820,17820,17820,17820,0
|
|
20241204,163100,15875542200,17820,17820,17820,17820,0
|
|
20241204,163000,15875542200,17820,17820,17820,17820,0
|
|
20241204,162900,15875542200,17820,17820,17820,17820,0
|
|
20241204,162800,15875542200,17820,17820,17820,17820,0
|
|
20241204,162700,15875542200,17820,17820,17820,17820,0
|
|
20241204,162600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,162500,15875542200,17820,17820,17820,17820,0
|
|
20241204,162400,15875542200,17820,17820,17820,17820,0
|
|
20241204,162300,15875542200,17820,17820,17820,17820,0
|
|
20241204,162200,15875542200,17820,17820,17820,17820,0
|
|
20241204,162100,15875542200,17820,17820,17820,17820,0
|
|
20241204,162000,15875542200,17820,17820,17820,17820,0
|
|
20241204,161900,15875542200,17820,17820,17820,17820,0
|
|
20241204,161800,15875542200,17820,17820,17820,17820,0
|
|
20241204,161700,15875542200,17820,17820,17820,17820,0
|
|
20241204,161600,15875542200,17820,17820,17820,17820,0
|
|
20241204,161500,15875542200,17820,17820,17820,17820,0
|
|
20241204,161400,15875542200,17820,17820,17820,17820,0
|
|
20241204,161300,15875542200,17820,17820,17820,17820,0
|
|
20241204,161200,15875542200,17820,17820,17820,17820,0
|
|
20241204,161100,15875542200,17820,17820,17820,17820,0
|
|
20241204,161000,15875542200,17820,17820,17820,17820,0
|
|
20241204,160900,15875542200,17820,17820,17820,17820,0
|
|
20241204,160800,15875542200,17820,17820,17820,17820,0
|
|
20241204,160700,15875542200,17820,17820,17820,17820,0
|
|
20241204,160600,15875542200,17820,17820,17820,17820,0
|
|
20241204,160500,15875542200,17820,17820,17820,17820,0
|
|
20241204,160400,15875542200,17820,17820,17820,17820,0
|
|
20241204,160300,15875542200,17820,17820,17820,17820,0
|
|
20241204,160200,15875542200,17820,17820,17820,17820,0
|
|
20241204,160100,15875542200,17820,17820,17820,17820,0
|
|
20241204,160000,15875542200,17820,17820,17820,17820,0
|
|
20241204,155900,15875542200,17820,17820,17820,17820,0
|
|
20241204,155800,15875542200,17820,17820,17820,17820,0
|
|
20241204,155700,15875542200,17820,17820,17820,17820,0
|
|
20241204,155600,15875542200,17820,17820,17820,17820,99947
|
|
20241204,155500,15875542200,17820,17820,17820,17820,0
|
|
20241204,155400,15875542200,17820,17820,17820,17820,0
|
|
20241204,155300,15875542200,17820,17820,17820,17820,0
|
|
20241204,155200,15875542200,17820,17820,17820,17820,0
|
|
20241204,155100,15875542200,17820,17820,17820,17820,0
|
|
20241204,155000,15875542200,17820,17820,17820,17820,0
|
|
20241204,154900,15875542200,17820,17820,17820,17820,0
|
|
20241204,154800,15875542200,17820,17820,17820,17820,0
|
|
20241204,154700,15875542200,17820,17820,17820,17820,0
|
|
20241204,154600,15875542200,17820,17820,17820,17820,0
|
|
20241204,154500,15875542200,17820,17820,17820,17820,0
|
|
20241204,154400,15875542200,17820,17820,17820,17820,0
|
|
20241204,154300,15875542200,17820,17820,17820,17820,0
|
|
20241204,154200,15875542200,17820,17820,17820,17820,0
|
|
20241204,154100,15875542200,17820,17820,17820,17820,0
|
|
20241204,154000,15875542200,17820,17820,17820,17820,0
|
|
20241204,153900,15875542200,17820,17820,17820,17820,0
|
|
20241204,153800,15875542200,17820,17820,17820,17820,0
|
|
20241204,153700,15875542200,17820,17820,17820,17820,0
|
|
20241204,153600,15875542200,17820,17820,17820,17820,0
|
|
20241204,153500,15875542200,17820,17820,17820,17820,0
|
|
20241204,153400,15875542200,17820,17820,17820,17820,0
|
|
20241204,153300,15875542200,17820,17820,17820,17820,0
|
|
20241204,153200,15875542200,17820,17820,17820,17820,0
|
|
20241204,153100,15875542200,17820,17820,17820,17820,0
|
|
20241204,153000,15875542200,17820,17820,17820,17820,99947
|
|
20241204,152900,14094486660,17910,17910,17910,17910,0
|
|
20241204,152800,14094486660,17910,17910,17910,17910,0
|
|
20241204,152700,14094486660,17910,17910,17910,17910,0
|
|
20241204,152600,14094486660,17910,17910,17910,17910,0
|
|
20241204,152500,14094486660,17910,17910,17910,17910,0
|
|
20241204,152400,14094486660,17910,17910,17910,17910,0
|
|
20241204,152300,14094486660,17910,17910,17910,17910,0
|
|
20241204,152200,14094486660,17910,17910,17910,17910,0
|
|
20241204,152100,14094486660,17910,17910,17910,17910,0
|
|
20241204,152000,14094486660,17910,17910,17910,17910,0
|
|
20241204,151900,14094486660,17910,17890,17930,17890,4038
|
|
20241204,151800,14022165780,17890,17900,17910,17890,1824
|
|
20241204,151700,13989521820,17900,17910,17910,17900,1204
|
|
20241204,151600,13967970160,17900,17920,17930,17900,2951
|
|
20241204,151500,13915093840,17930,17910,17930,17910,3381
|
|
20241204,151400,13854503180,17900,17910,17910,17900,701
|
|
20241204,151300,13841954820,17900,17910,17920,17900,996
|
|
20241204,151200,13824116750,17910,17900,17930,17900,467
|
|
20241204,151100,13815753650,17880,17920,17930,17880,6373
|
|
20241204,151000,13701604170,17920,17900,17930,17880,1818
|
|
20241204,150900,13669036230,17900,17900,17900,17880,3500
|
|
20241204,150800,13606418370,17900,17880,17900,17880,2233
|
|
20241204,150700,13566460810,17880,17880,17890,17880,1115
|
|
20241204,150600,13546522350,17870,17860,17880,17860,916
|
|
20241204,150500,13530152450,17870,17870,17870,17860,647
|
|
20241204,150400,13518594040,17860,17880,17890,17860,412
|
|
20241204,150300,13511230600,17890,17880,17890,17880,1701
|
|
20241204,150200,13480814580,17890,17880,17900,17870,2362
|
|
20241204,150100,13438570090,17870,17870,17880,17870,1322
|
|
20241204,150000,13414945060,17870,17880,17890,17870,731
|
|
20241204,145900,13401878490,17880,17880,17900,17870,1386
|
|
20241204,145800,13377092600,17880,17900,17910,17880,2408
|
|
20241204,145700,13334010310,17910,17930,17930,17900,3674
|
|
20241204,145600,13268184200,17920,17920,17930,17920,895
|
|
20241204,145500,13252144900,17930,17920,17930,17920,506
|
|
20241204,145400,13243074840,17920,17920,17930,17920,410
|
|
20241204,145300,13235725590,17920,17930,17930,17910,2442
|
|
20241204,145200,13191948900,17930,17910,17940,17900,2387
|
|
20241204,145100,13149164020,17900,17910,17930,17900,4883
|
|
20241204,145000,13061670340,17920,17910,17920,17910,1157
|
|
20241204,144900,13040942850,17900,17890,17910,17890,4335
|
|
20241204,144800,12963343310,17890,17890,17900,17880,900
|
|
20241204,144700,12947241470,17890,17880,17890,17880,442
|
|
20241204,144600,12939336510,17880,17880,17890,17880,591
|
|
20241204,144500,12928768760,17880,17870,17890,17870,1272
|
|
20241204,144400,12906026610,17860,17890,17900,17860,3308
|
|
20241204,144300,12846858750,17890,17900,17900,17890,1261
|
|
20241204,144200,12824297940,17890,17890,17900,17890,606
|
|
20241204,144100,12813454550,17890,17890,17900,17890,334
|
|
20241204,144000,12807478130,17890,17890,17900,17890,471
|
|
20241204,143900,12799051440,17890,17860,17900,17860,2131
|
|
20241204,143800,12760937800,17870,17870,17880,17860,1542
|
|
20241204,143700,12733381600,17870,17870,17880,17870,509
|
|
20241204,143600,12724283560,17860,17870,17870,17860,146
|
|
20241204,143500,12721674890,17860,17870,17880,17860,2312
|
|
20241204,143400,12680351320,17870,17850,17880,17840,1732
|
|
20241204,143300,12649429710,17850,17840,17850,17840,337
|
|
20241204,143200,12643416450,17840,17840,17850,17830,333
|
|
20241204,143100,12637475930,17840,17850,17860,17820,3452
|
|
20241204,143000,12575889270,17850,17850,17860,17850,465
|
|
20241204,142900,12567585390,17850,17850,17860,17850,667
|
|
20241204,142800,12555675000,17850,17860,17870,17850,573
|
|
20241204,142700,12545444170,17860,17820,17870,17820,5370
|
|
20241204,142600,12449599330,17820,17810,17830,17810,1586
|
|
20241204,142500,12421335230,17810,17800,17820,17790,2260
|
|
20241204,142400,12381103640,17800,17800,17800,17790,724
|
|
20241204,142300,12368216650,17790,17800,17800,17790,287
|
|
20241204,142200,12363109770,17810,17810,17820,17800,1062
|
|
20241204,142100,12344195540,17810,17810,17820,17800,273
|
|
20241204,142000,12339333270,17820,17820,17830,17810,1374
|
|
20241204,141900,12314850690,17820,17830,17830,17810,1143
|
|
20241204,141800,12294487970,17830,17810,17840,17800,2220
|
|
20241204,141700,12254925040,17810,17800,17820,17800,1556
|
|
20241204,141600,12227213210,17800,17810,17820,17790,894
|
|
20241204,141500,12211294670,17810,17810,17810,17800,2356
|
|
20241204,141400,12169353060,17810,17800,17810,17800,1818
|
|
20241204,141300,12136990840,17800,17790,17800,17780,1588
|
|
20241204,141200,12108739700,17790,17790,17790,17780,229
|
|
20241204,141100,12104666600,17780,17780,17790,17780,648
|
|
20241204,141000,12093139760,17790,17790,17790,17780,99
|
|
20241204,140900,12091378770,17790,17770,17790,17770,1000
|
|
20241204,140800,12073598770,17770,17790,17790,17770,1116
|
|
20241204,140700,12053756270,17790,17780,17790,17780,815
|
|
20241204,140600,12039264310,17780,17780,17790,17780,1190
|
|
20241204,140500,12018105330,17780,17800,17800,17780,1950
|
|
20241204,140400,11983413540,17800,17800,17800,17790,1443
|
|
20241204,140300,11957728780,17800,17810,17820,17800,2328
|
|
20241204,140200,11916268970,17820,17820,17820,17810,490
|
|
20241204,140100,11907537580,17820,17820,17820,17810,108
|
|
20241204,140000,11905613510,17820,17830,17840,17800,3062
|
|
20241204,135900,11851087140,17820,17830,17840,17820,1348
|
|
20241204,135800,11827053790,17820,17840,17850,17820,2491
|
|
20241204,135700,11782626710,17850,17840,17850,17840,361
|
|
20241204,135600,11776183820,17850,17840,17850,17840,500
|
|
20241204,135500,11767262230,17840,17830,17840,17830,815
|
|
20241204,135400,11752729290,17820,17830,17830,17820,438
|
|
20241204,135300,11744920700,17830,17830,17830,17820,1549
|
|
20241204,135200,11717302230,17830,17830,17840,17820,353
|
|
20241204,135100,11711008920,17820,17820,17830,17820,735
|
|
20241204,135000,11697906230,17830,17830,17830,17820,414
|
|
20241204,134900,11690524770,17830,17830,17840,17810,1274
|
|
20241204,134800,11667812310,17820,17810,17830,17810,451
|
|
20241204,134700,11659775680,17810,17820,17820,17800,500
|
|
20241204,134600,11650870970,17820,17820,17830,17810,2079
|
|
20241204,134500,11613834700,17810,17820,17820,17810,284
|
|
20241204,134400,11608774570,17810,17810,17820,17810,506
|
|
20241204,134300,11599758940,17820,17810,17820,17810,442
|
|
20241204,134200,11591885590,17810,17820,17820,17810,578
|
|
20241204,134100,11581590760,17810,17810,17820,17810,410
|
|
20241204,134000,11574286230,17820,17820,17830,17810,1742
|
|
20241204,133900,11543246620,17830,17830,17840,17820,1098
|
|
20241204,133800,11523668880,17830,17840,17850,17830,1102
|
|
20241204,133700,11504009110,17840,17850,17850,17840,592
|
|
20241204,133600,11493446000,17850,17850,17850,17840,182
|
|
20241204,133500,11490198770,17840,17840,17850,17840,577
|
|
20241204,133400,11479903830,17840,17840,17850,17840,219
|
|
20241204,133300,11475996400,17850,17850,17850,17830,2170
|
|
20241204,133200,11437266780,17860,17850,17860,17850,200
|
|
20241204,133100,11433695680,17860,17870,17870,17850,1257
|
|
20241204,133000,11411246250,17870,17870,17870,17860,652
|
|
20241204,132900,11399599660,17860,17880,17890,17860,923
|
|
20241204,132800,11383100760,17880,17850,17880,17840,1197
|
|
20241204,132700,11361730760,17840,17830,17850,17830,799
|
|
20241204,132600,11347472440,17840,17860,17860,17840,1711
|
|
20241204,132500,11316940600,17850,17870,17870,17850,593
|
|
20241204,132400,11306349790,17860,17870,17880,17860,1620
|
|
20241204,132300,11277406010,17870,17860,17870,17860,208
|
|
20241204,132200,11273689900,17860,17890,17900,17860,1452
|
|
20241204,132100,11247728180,17890,17880,17890,17880,756
|
|
20241204,132000,11234204620,17880,17880,17890,17870,591
|
|
20241204,131900,11223637520,17870,17870,17880,17870,162
|
|
20241204,131800,11220742530,17870,17920,17920,17870,5941
|
|
20241204,131700,11114407450,17910,17910,17920,17910,226
|
|
20241204,131600,11110359290,17920,17910,17920,17910,154
|
|
20241204,131500,11107600560,17910,17940,17940,17910,1856
|
|
20241204,131400,11074331730,17940,17930,17940,17930,54
|
|
20241204,131300,11073363280,17940,17930,17940,17920,476
|
|
20241204,131200,11064829090,17930,17960,17960,17930,1072
|
|
20241204,131100,11045591260,17950,17950,17960,17950,421
|
|
20241204,131000,11038033050,17950,17950,17960,17950,285
|
|
20241204,130900,11032917120,17950,17950,17960,17950,451
|
|
20241204,130800,11024820610,17950,17970,17970,17950,1060
|
|
20241204,130700,11005783640,17960,17960,17970,17960,468
|
|
20241204,130600,10997377350,17960,17950,17970,17950,996
|
|
20241204,130500,10979492100,17940,17960,17970,17940,2161
|
|
20241204,130400,10940684380,17960,17960,17970,17960,188
|
|
20241204,130300,10937307880,17960,17960,17970,17960,334
|
|
20241204,130200,10931308200,17960,17970,17970,17960,956
|
|
20241204,130100,10914129360,17970,17970,17980,17970,219
|
|
20241204,130000,10910193850,17970,17970,17970,17960,1467
|
|
20241204,125900,10883833400,17960,17970,17970,17960,556
|
|
20241204,125800,10873846900,17960,17970,17970,17960,283
|
|
20241204,125700,10868763150,17960,17970,17980,17960,1237
|
|
20241204,125600,10846535160,17980,17970,17980,17970,507
|
|
20241204,125500,10837422510,17970,17970,17980,17970,199
|
|
20241204,125400,10833846290,17970,17980,17980,17970,469
|
|
20241204,125300,10825417240,17980,17990,17990,17970,1273
|
|
20241204,125200,10802529950,17990,17950,17990,17950,2844
|
|
20241204,125100,10751428440,17950,17950,17960,17940,784
|
|
20241204,125000,10737356090,17950,17930,17960,17930,3109
|
|
20241204,124900,10681552490,17940,17920,17940,17910,1093
|
|
20241204,124800,10661960520,17920,17910,17920,17910,615
|
|
20241204,124700,10650942520,17920,17920,17920,17910,1040
|
|
20241204,124600,10632306060,17920,17920,17930,17920,873
|
|
20241204,124500,10616656730,17930,17930,17930,17920,330
|
|
20241204,124400,10610742020,17930,17930,17930,17920,346
|
|
20241204,124300,10604541290,17930,17940,17940,17920,277
|
|
20241204,124200,10599575460,17930,17930,17940,17920,457
|
|
20241204,124100,10591383520,17930,17930,17940,17930,656
|
|
20241204,124000,10579620410,17930,17930,17930,17920,2107
|
|
20241204,123900,10541848210,17940,17930,17940,17930,271
|
|
20241204,123800,10536988000,17930,17920,17950,17920,2217
|
|
20241204,123700,10497221530,17930,17920,17930,17920,455
|
|
20241204,123600,10489064170,17930,17920,17930,17920,184
|
|
20241204,123500,10485766760,17930,17900,17930,17890,1362
|
|
20241204,123400,10461370380,17900,17900,17900,17890,476
|
|
20241204,123300,10452850340,17900,17900,17910,17890,901
|
|
20241204,123200,10436722670,17900,17900,17910,17890,399
|
|
20241204,123100,10429581510,17900,17910,17910,17900,470
|
|
20241204,123000,10421167440,17900,17900,17910,17900,109
|
|
20241204,122900,10419216290,17900,17920,17920,17900,1763
|
|
20241204,122800,10387644440,17910,17910,17920,17910,256
|
|
20241204,122700,10383058360,17910,17910,17910,17900,570
|
|
20241204,122600,10372851260,17910,17890,17910,17890,712
|
|
20241204,122500,10360105520,17900,17910,17920,17890,2492
|
|
20241204,122400,10315491300,17920,17910,17920,17910,345
|
|
20241204,122300,10309310980,17910,17910,17920,17910,292
|
|
20241204,122200,10304080920,17910,17920,17930,17910,464
|
|
20241204,122100,10295765220,17920,17910,17930,17910,292
|
|
20241204,122000,10290532720,17920,17930,17930,17910,738
|
|
20241204,121900,10277307280,17920,17900,17930,17900,1082
|
|
20241204,121800,10257922600,17910,17900,17910,17900,417
|
|
20241204,121700,10250456000,17900,17910,17920,17900,881
|
|
20241204,121600,10234677420,17910,17910,17920,17910,364
|
|
20241204,121500,10228156940,17910,17910,17920,17910,442
|
|
20241204,121400,10220240610,17910,17910,17920,17910,187
|
|
20241204,121300,10216891380,17910,17910,17920,17910,539
|
|
20241204,121200,10207236670,17910,17900,17920,17890,1162
|
|
20241204,121100,10186430790,17890,17900,17900,17890,131
|
|
20241204,121000,10184086140,17900,17910,17920,17890,925
|
|
20241204,120900,10167523820,17910,17910,17920,17910,280
|
|
20241204,120800,10162508000,17910,17910,17920,17910,197
|
|
20241204,120700,10158979590,17910,17920,17930,17890,2506
|
|
20241204,120600,10114098950,17930,17950,17950,17920,674
|
|
20241204,120500,10102008680,17920,17910,17940,17900,2878
|
|
20241204,120400,10050423180,17900,17890,17920,17890,1553
|
|
20241204,120300,10022610210,17890,17890,17910,17850,9449
|
|
20241204,120200,9853496780,17880,17860,17880,17850,5729
|
|
20241204,120100,9751123190,17860,17860,17870,17860,496
|
|
20241204,120000,9742261450,17870,17860,17870,17860,756
|
|
20241204,115900,9728756940,17860,17850,17860,17840,1892
|
|
20241204,115800,9694980760,17850,17830,17850,17830,670
|
|
20241204,115700,9683026760,17830,17840,17840,17830,761
|
|
20241204,115600,9669451580,17840,17840,17850,17830,395
|
|
20241204,115500,9662405140,17840,17830,17850,17830,509
|
|
20241204,115400,9653324440,17830,17840,17840,17830,848
|
|
20241204,115300,9638197930,17830,17840,17850,17830,302
|
|
20241204,115200,9632810750,17850,17820,17850,17820,809
|
|
20241204,115100,9618380370,17820,17840,17840,17820,1084
|
|
20241204,115000,9599052280,17830,17830,17840,17830,459
|
|
20241204,114900,9590865220,17830,17840,17850,17830,1493
|
|
20241204,114800,9564229710,17840,17840,17850,17840,526
|
|
20241204,114700,9554842730,17840,17830,17850,17830,293
|
|
20241204,114600,9549615580,17840,17830,17850,17830,741
|
|
20241204,114500,9536397360,17830,17850,17850,17830,1807
|
|
20241204,114400,9504161220,17840,17830,17850,17830,851
|
|
20241204,114300,9488978730,17840,17820,17840,17800,1795
|
|
20241204,114200,9456990340,17820,17810,17820,17790,1681
|
|
20241204,114100,9427054510,17800,17790,17800,17790,938
|
|
20241204,114000,9410359740,17790,17780,17800,17760,1077
|
|
20241204,113900,9391205220,17760,17760,17800,17750,5202
|
|
20241204,113800,9298754010,17750,17750,17760,17750,603
|
|
20241204,113700,9288050420,17750,17750,17750,17740,1091
|
|
20241204,113600,9268685400,17750,17750,17750,17740,976
|
|
20241204,113500,9251364700,17740,17750,17750,17740,525
|
|
20241204,113400,9242047940,17740,17740,17750,17740,1734
|
|
20241204,113300,9211285970,17740,17750,17750,17740,645
|
|
20241204,113200,9199841980,17740,17750,17750,17740,853
|
|
20241204,113100,9184708120,17740,17760,17760,17740,1448
|
|
20241204,113000,9159005160,17760,17770,17770,17750,415
|
|
20241204,112900,9151634390,17760,17770,17770,17760,344
|
|
20241204,112800,9145523690,17760,17740,17770,17740,1058
|
|
20241204,112700,9126742000,17750,17780,17780,17750,2073
|
|
20241204,112600,9089922250,17780,17770,17780,17760,943
|
|
20241204,112500,9073166150,17770,17760,17770,17760,362
|
|
20241204,112400,9066735860,17770,17770,17770,17760,296
|
|
20241204,112300,9061476680,17760,17770,17770,17760,444
|
|
20241204,112200,9053590770,17760,17760,17770,17750,987
|
|
20241204,112100,9036061490,17760,17740,17760,17730,4667
|
|
20241204,112000,8953264460,17730,17740,17740,17730,215
|
|
20241204,111900,8949451060,17730,17740,17750,17720,3359
|
|
20241204,111800,8889907670,17740,17730,17740,17720,1421
|
|
20241204,111700,8864712510,17730,17720,17740,17720,875
|
|
20241204,111600,8849198720,17720,17740,17740,17720,1829
|
|
20241204,111500,8816772340,17740,17740,17740,17730,505
|
|
20241204,111400,8807818160,17740,17740,17750,17730,1243
|
|
20241204,111300,8785769400,17740,17750,17750,17730,464
|
|
20241204,111200,8777537130,17730,17760,17760,17730,2983
|
|
20241204,111100,8724601650,17750,17770,17780,17750,936
|
|
20241204,111000,8707977360,17770,17780,17780,17770,342
|
|
20241204,110900,8701899120,17780,17790,17790,17770,783
|
|
20241204,110800,8687976120,17780,17780,17790,17780,271
|
|
20241204,110700,8683157090,17780,17760,17790,17760,1737
|
|
20241204,110600,8652286520,17760,17770,17770,17760,975
|
|
20241204,110500,8634965660,17760,17760,17770,17760,714
|
|
20241204,110400,8622283750,17770,17790,17790,17760,2111
|
|
20241204,110300,8584758870,17790,17790,17800,17780,672
|
|
20241204,110200,8572804370,17780,17800,17810,17780,1335
|
|
20241204,110100,8549045690,17810,17810,17810,17800,848
|
|
20241204,110000,8533948120,17810,17840,17840,17810,745
|
|
20241204,105900,8520667920,17840,17840,17850,17840,1244
|
|
20241204,105800,8498466450,17840,17850,17850,17830,368
|
|
20241204,105700,8491901010,17850,17830,17850,17830,1919
|
|
20241204,105600,8457654890,17830,17810,17830,17810,1050
|
|
20241204,105500,8438939480,17810,17810,17820,17810,208
|
|
20241204,105400,8435234720,17810,17840,17840,17810,1401
|
|
20241204,105300,8410269050,17820,17810,17830,17800,1634
|
|
20241204,105200,8381160530,17810,17800,17810,17790,3360
|
|
20241204,105100,8321335630,17800,17770,17800,17770,1946
|
|
20241204,105000,8286729950,17770,17720,17770,17720,3479
|
|
20241204,104900,8225008500,17720,17730,17740,17720,1574
|
|
20241204,104800,8197100280,17730,17730,17740,17730,1210
|
|
20241204,104700,8175643900,17720,17740,17740,17720,1178
|
|
20241204,104600,8154758160,17730,17740,17740,17730,895
|
|
20241204,104500,8138884680,17740,17760,17760,17740,1175
|
|
20241204,104400,8118027610,17750,17750,17760,17750,388
|
|
20241204,104300,8111139120,17750,17760,17760,17750,375
|
|
20241204,104200,8104481330,17750,17740,17770,17740,1363
|
|
20241204,104100,8080286890,17740,17730,17740,17730,515
|
|
20241204,104000,8071154150,17730,17730,17780,17720,4212
|
|
20241204,103900,7996462500,17730,17730,17730,17700,5715
|
|
20241204,103800,7895224980,17720,17720,17730,17710,1911
|
|
20241204,103700,7861361720,17710,17720,17730,17710,917
|
|
20241204,103600,7845112290,17720,17720,17730,17710,4956
|
|
20241204,103500,7757269710,17720,17710,17720,17710,912
|
|
20241204,103400,7741116120,17710,17720,17720,17710,702
|
|
20241204,103300,7728683000,17720,17720,17730,17710,836
|
|
20241204,103200,7713869070,17720,17720,17730,17710,2330
|
|
20241204,103100,7672581460,17730,17730,17730,17720,1151
|
|
20241204,103000,7652176530,17730,17730,17740,17720,2213
|
|
20241204,102900,7612934110,17730,17770,17770,17720,7179
|
|
20241204,102800,7485524160,17770,17760,17780,17760,660
|
|
20241204,102700,7473797840,17760,17770,17780,17760,957
|
|
20241204,102600,7456791810,17770,17770,17770,17760,407
|
|
20241204,102500,7449560940,17770,17790,17790,17760,1621
|
|
20241204,102400,7420744920,17790,17810,17810,17790,884
|
|
20241204,102300,7405009950,17800,17800,17810,17790,1216
|
|
20241204,102200,7383369860,17800,17780,17800,17780,757
|
|
20241204,102100,7369899280,17780,17790,17800,17780,1688
|
|
20241204,102000,7339869940,17790,17780,17800,17780,759
|
|
20241204,101900,7326368340,17790,17800,17800,17770,235
|
|
20241204,101800,7322188350,17770,17740,17810,17740,18075
|
|
20241204,101700,7001310250,17740,17760,17760,17740,1964
|
|
20241204,101600,6966446570,17760,17760,17770,17760,1387
|
|
20241204,101500,6941811890,17760,17800,17810,17760,4284
|
|
20241204,101400,6865604870,17800,17810,17820,17800,1603
|
|
20241204,101300,6837062020,17810,17820,17820,17810,366
|
|
20241204,101200,6830541570,17820,17830,17830,17810,866
|
|
20241204,101100,6815108620,17820,17840,17840,17820,205
|
|
20241204,101000,6811455170,17820,17820,17840,17800,784
|
|
20241204,100900,6797490870,17810,17840,17840,17810,637
|
|
20241204,100800,6786136240,17810,17820,17850,17810,3001
|
|
20241204,100700,6732653960,17810,17820,17820,17810,713
|
|
20241204,100600,6719948830,17820,17850,17850,17820,521
|
|
20241204,100500,6710655250,17850,17820,17850,17820,3534
|
|
20241204,100400,6647593270,17820,17850,17850,17800,5663
|
|
20241204,100300,6546674520,17850,17850,17850,17830,827
|
|
20241204,100200,6531919760,17840,17840,17840,17830,923
|
|
20241204,100100,6515453600,17840,17840,17850,17830,871
|
|
20241204,100000,6499914380,17830,17830,17830,17820,1141
|
|
20241204,095900,6479572320,17830,17830,17840,17820,498
|
|
20241204,095800,6470692830,17830,17840,17840,17820,1729
|
|
20241204,095700,6439851670,17850,17840,17850,17830,641
|
|
20241204,095600,6428416550,17830,17840,17850,17830,1644
|
|
20241204,095500,6399088180,17830,17850,17850,17830,949
|
|
20241204,095400,6382158810,17850,17850,17860,17840,2388
|
|
20241204,095300,6339534380,17860,17860,17870,17850,1972
|
|
20241204,095200,6304315300,17870,17870,17870,17840,2567
|
|
20241204,095100,6258460590,17860,17850,17860,17830,2949
|
|
20241204,095000,6205829390,17840,17860,17860,17840,1026
|
|
20241204,094900,6187517440,17870,17870,17880,17850,2450
|
|
20241204,094800,6143734570,17870,17850,17870,17850,2390
|
|
20241204,094700,6101063310,17850,17820,17860,17810,3974
|
|
20241204,094600,6030173380,17820,17780,17820,17740,1368
|
|
20241204,094500,6005835410,17780,17720,17790,17700,9787
|
|
20241204,094400,5832354870,17710,17730,17730,17710,5319
|
|
20241204,094300,5738082590,17730,17730,17740,17720,3931
|
|
20241204,094200,5668390320,17730,17750,17760,17730,3783
|
|
20241204,094100,5601265920,17760,17810,17810,17750,18531
|
|
20241204,094000,5271791280,17810,17860,17870,17810,5912
|
|
20241204,093900,5166301990,17870,17900,17900,17860,4047
|
|
20241204,093800,5093986900,17900,17870,17910,17860,3636
|
|
20241204,093700,5028967410,17870,17890,17900,17860,7075
|
|
20241204,093600,4902506940,17890,17960,17960,17880,5150
|
|
20241204,093500,4810246110,17960,17950,17970,17930,1765
|
|
20241204,093400,4778555610,17950,17930,17950,17920,4685
|
|
20241204,093300,4694499230,17930,17930,17940,17920,1330
|
|
20241204,093200,4670649140,17930,17920,17950,17920,1855
|
|
20241204,093100,4637377120,17930,17910,17950,17890,2832
|
|
20241204,093000,4586618710,17920,17900,17930,17890,1404
|
|
20241204,092900,4561473880,17890,17910,17910,17880,4271
|
|
20241204,092800,4485060830,17910,17920,17920,17890,4748
|
|
20241204,092700,4400057980,17920,17930,17930,17920,2949
|
|
20241204,092600,4347206910,17930,17940,17950,17920,1377
|
|
20241204,092500,4322506550,17930,17940,17950,17930,1567
|
|
20241204,092400,4294397200,17940,17940,17960,17900,3347
|
|
20241204,092300,4234412230,17940,17970,17990,17940,2516
|
|
20241204,092200,4189187810,17980,17920,17980,17910,5190
|
|
20241204,092100,4096097460,17920,17930,17930,17910,3553
|
|
20241204,092000,4032416490,17930,17910,17930,17900,2396
|
|
20241204,091900,3989485830,17910,17890,17920,17880,5137
|
|
20241204,091800,3897503460,17880,17900,17920,17870,5627
|
|
20241204,091700,3796840430,17900,17930,17950,17890,7673
|
|
20241204,091600,3659435700,17920,17940,17940,17900,5950
|
|
20241204,091500,3552859150,17910,17990,18030,17910,18002
|
|
20241204,091400,3229552360,17990,18040,18040,17960,6462
|
|
20241204,091300,3113269110,18030,18030,18040,18010,7620
|
|
20241204,091200,2975905810,18030,18000,18050,18000,3890
|
|
20241204,091100,2905790030,17990,18010,18010,17990,4475
|
|
20241204,091000,2825267750,18000,17980,18050,17980,11535
|
|
20241204,090900,2617589810,17980,17950,17990,17940,3426
|
|
20241204,090800,2556060570,17940,17910,17960,17910,4096
|
|
20241204,090700,2482637360,17920,17970,17980,17910,4751
|
|
20241204,090600,2397375710,17960,17890,17970,17870,3897
|
|
20241204,090500,2327577230,17870,17840,17900,17820,10146
|
|
20241204,090400,2146533340,17840,17820,17860,17800,7960
|
|
20241204,090300,2004696920,17800,17910,17910,17770,17505
|
|
20241204,090200,1692866180,17920,17810,17920,17790,5106
|
|
20241204,090100,1601745140,17810,17870,17960,17660,17251
|
|
20241204,090000,1295267420,17870,17980,18050,17800,72087
|