599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,185500,20769022960,18210,18210,18210,18210,0
|
|
20241205,185400,20769022960,18210,18210,18210,18210,0
|
|
20241205,185300,20769022960,18210,18210,18210,18210,0
|
|
20241205,185200,20769022960,18210,18210,18210,18210,0
|
|
20241205,185100,20769022960,18210,18210,18210,18210,0
|
|
20241205,185000,20769022960,18210,18210,18210,18210,0
|
|
20241205,184900,20769022960,18210,18210,18210,18210,0
|
|
20241205,184800,20769022960,18210,18210,18210,18210,0
|
|
20241205,184700,20769022960,18210,18210,18210,18210,0
|
|
20241205,184600,20769022960,18210,18210,18210,18210,0
|
|
20241205,184500,20769022960,18210,18210,18210,18210,0
|
|
20241205,184400,20769022960,18210,18210,18210,18210,0
|
|
20241205,184300,20769022960,18210,18210,18210,18210,0
|
|
20241205,184200,20769022960,18210,18210,18210,18210,0
|
|
20241205,184100,20769022960,18210,18210,18210,18210,0
|
|
20241205,184000,20769022960,18210,18210,18210,18210,0
|
|
20241205,183900,20769022960,18210,18210,18210,18210,0
|
|
20241205,183800,20769022960,18210,18210,18210,18210,0
|
|
20241205,183700,20769022960,18210,18210,18210,18210,0
|
|
20241205,183600,20769022960,18210,18210,18210,18210,0
|
|
20241205,183500,20769022960,18210,18210,18210,18210,0
|
|
20241205,183400,20769022960,18210,18210,18210,18210,0
|
|
20241205,183300,20769022960,18210,18210,18210,18210,0
|
|
20241205,183200,20769022960,18210,18210,18210,18210,0
|
|
20241205,183100,20769022960,18210,18210,18210,18210,0
|
|
20241205,183000,20769022960,18210,18210,18210,18210,0
|
|
20241205,182900,20769022960,18210,18210,18210,18210,0
|
|
20241205,182800,20769022960,18210,18210,18210,18210,0
|
|
20241205,182700,20769022960,18210,18210,18210,18210,0
|
|
20241205,182600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,182500,20769022960,18210,18210,18210,18210,0
|
|
20241205,182400,20769022960,18210,18210,18210,18210,0
|
|
20241205,182300,20769022960,18210,18210,18210,18210,0
|
|
20241205,182200,20769022960,18210,18210,18210,18210,0
|
|
20241205,182100,20769022960,18210,18210,18210,18210,0
|
|
20241205,182000,20769022960,18210,18210,18210,18210,0
|
|
20241205,181900,20769022960,18210,18210,18210,18210,0
|
|
20241205,181800,20769022960,18210,18210,18210,18210,0
|
|
20241205,181700,20769022960,18210,18210,18210,18210,0
|
|
20241205,181600,20769022960,18210,18210,18210,18210,0
|
|
20241205,181500,20769022960,18210,18210,18210,18210,0
|
|
20241205,181400,20769022960,18210,18210,18210,18210,0
|
|
20241205,181300,20769022960,18210,18210,18210,18210,0
|
|
20241205,181200,20769022960,18210,18210,18210,18210,0
|
|
20241205,181100,20769022960,18210,18210,18210,18210,0
|
|
20241205,181000,20769022960,18210,18210,18210,18210,0
|
|
20241205,180900,20769022960,18210,18210,18210,18210,0
|
|
20241205,180800,20769022960,18210,18210,18210,18210,0
|
|
20241205,180700,20769022960,18210,18210,18210,18210,0
|
|
20241205,180600,20769022960,18210,18210,18210,18210,0
|
|
20241205,180500,20769022960,18210,18210,18210,18210,0
|
|
20241205,180400,20769022960,18210,18210,18210,18210,0
|
|
20241205,180300,20769022960,18210,18210,18210,18210,0
|
|
20241205,180200,20769022960,18210,18210,18210,18210,0
|
|
20241205,180100,20769022960,18210,18210,18210,18210,0
|
|
20241205,180000,20769022960,18210,18210,18210,18210,0
|
|
20241205,175900,20769022960,18210,18210,18210,18210,0
|
|
20241205,175800,20769022960,18210,18210,18210,18210,0
|
|
20241205,175700,20769022960,18210,18210,18210,18210,0
|
|
20241205,175600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,175500,20769022960,18210,18210,18210,18210,0
|
|
20241205,175400,20769022960,18210,18210,18210,18210,0
|
|
20241205,175300,20769022960,18210,18210,18210,18210,0
|
|
20241205,175200,20769022960,18210,18210,18210,18210,0
|
|
20241205,175100,20769022960,18210,18210,18210,18210,0
|
|
20241205,175000,20769022960,18210,18210,18210,18210,0
|
|
20241205,174900,20769022960,18210,18210,18210,18210,0
|
|
20241205,174800,20769022960,18210,18210,18210,18210,0
|
|
20241205,174700,20769022960,18210,18210,18210,18210,0
|
|
20241205,174600,20769022960,18210,18210,18210,18210,0
|
|
20241205,174500,20769022960,18210,18210,18210,18210,0
|
|
20241205,174400,20769022960,18210,18210,18210,18210,0
|
|
20241205,174300,20769022960,18210,18210,18210,18210,0
|
|
20241205,174200,20769022960,18210,18210,18210,18210,0
|
|
20241205,174100,20769022960,18210,18210,18210,18210,0
|
|
20241205,174000,20769022960,18210,18210,18210,18210,0
|
|
20241205,173900,20769022960,18210,18210,18210,18210,0
|
|
20241205,173800,20769022960,18210,18210,18210,18210,0
|
|
20241205,173700,20769022960,18210,18210,18210,18210,0
|
|
20241205,173600,20769022960,18210,18210,18210,18210,0
|
|
20241205,173500,20769022960,18210,18210,18210,18210,0
|
|
20241205,173400,20769022960,18210,18210,18210,18210,0
|
|
20241205,173300,20769022960,18210,18210,18210,18210,0
|
|
20241205,173200,20769022960,18210,18210,18210,18210,0
|
|
20241205,173100,20769022960,18210,18210,18210,18210,0
|
|
20241205,173000,20769022960,18210,18210,18210,18210,0
|
|
20241205,172900,20769022960,18210,18210,18210,18210,0
|
|
20241205,172800,20769022960,18210,18210,18210,18210,0
|
|
20241205,172700,20769022960,18210,18210,18210,18210,0
|
|
20241205,172600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,172500,20769022960,18210,18210,18210,18210,0
|
|
20241205,172400,20769022960,18210,18210,18210,18210,0
|
|
20241205,172300,20769022960,18210,18210,18210,18210,0
|
|
20241205,172200,20769022960,18210,18210,18210,18210,0
|
|
20241205,172100,20769022960,18210,18210,18210,18210,0
|
|
20241205,172000,20769022960,18210,18210,18210,18210,0
|
|
20241205,171900,20769022960,18210,18210,18210,18210,0
|
|
20241205,171800,20769022960,18210,18210,18210,18210,0
|
|
20241205,171700,20769022960,18210,18210,18210,18210,0
|
|
20241205,171600,20769022960,18210,18210,18210,18210,0
|
|
20241205,171500,20769022960,18210,18210,18210,18210,0
|
|
20241205,171400,20769022960,18210,18210,18210,18210,0
|
|
20241205,171300,20769022960,18210,18210,18210,18210,0
|
|
20241205,171200,20769022960,18210,18210,18210,18210,0
|
|
20241205,171100,20769022960,18210,18210,18210,18210,0
|
|
20241205,171000,20769022960,18210,18210,18210,18210,0
|
|
20241205,170900,20769022960,18210,18210,18210,18210,0
|
|
20241205,170800,20769022960,18210,18210,18210,18210,0
|
|
20241205,170700,20769022960,18210,18210,18210,18210,0
|
|
20241205,170600,20769022960,18210,18210,18210,18210,0
|
|
20241205,170500,20769022960,18210,18210,18210,18210,0
|
|
20241205,170400,20769022960,18210,18210,18210,18210,0
|
|
20241205,170300,20769022960,18210,18210,18210,18210,0
|
|
20241205,170200,20769022960,18210,18210,18210,18210,0
|
|
20241205,170100,20769022960,18210,18210,18210,18210,0
|
|
20241205,170000,20769022960,18210,18210,18210,18210,0
|
|
20241205,165900,20769022960,18210,18210,18210,18210,0
|
|
20241205,165800,20769022960,18210,18210,18210,18210,0
|
|
20241205,165700,20769022960,18210,18210,18210,18210,0
|
|
20241205,165600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,165500,20769022960,18210,18210,18210,18210,0
|
|
20241205,165400,20769022960,18210,18210,18210,18210,0
|
|
20241205,165300,20769022960,18210,18210,18210,18210,0
|
|
20241205,165200,20769022960,18210,18210,18210,18210,0
|
|
20241205,165100,20769022960,18210,18210,18210,18210,0
|
|
20241205,165000,20769022960,18210,18210,18210,18210,0
|
|
20241205,164900,20769022960,18210,18210,18210,18210,0
|
|
20241205,164800,20769022960,18210,18210,18210,18210,0
|
|
20241205,164700,20769022960,18210,18210,18210,18210,0
|
|
20241205,164600,20769022960,18210,18210,18210,18210,0
|
|
20241205,164500,20769022960,18210,18210,18210,18210,0
|
|
20241205,164400,20769022960,18210,18210,18210,18210,0
|
|
20241205,164300,20769022960,18210,18210,18210,18210,0
|
|
20241205,164200,20769022960,18210,18210,18210,18210,0
|
|
20241205,164100,20769022960,18210,18210,18210,18210,0
|
|
20241205,164000,20769022960,18210,18210,18210,18210,0
|
|
20241205,163900,20769022960,18210,18210,18210,18210,0
|
|
20241205,163800,20769022960,18210,18210,18210,18210,0
|
|
20241205,163700,20769022960,18210,18210,18210,18210,0
|
|
20241205,163600,20769022960,18210,18210,18210,18210,0
|
|
20241205,163500,20769022960,18210,18210,18210,18210,0
|
|
20241205,163400,20769022960,18210,18210,18210,18210,0
|
|
20241205,163300,20769022960,18210,18210,18210,18210,0
|
|
20241205,163200,20769022960,18210,18210,18210,18210,0
|
|
20241205,163100,20769022960,18210,18210,18210,18210,0
|
|
20241205,163000,20769022960,18210,18210,18210,18210,0
|
|
20241205,162900,20769022960,18210,18210,18210,18210,0
|
|
20241205,162800,20769022960,18210,18210,18210,18210,0
|
|
20241205,162700,20769022960,18210,18210,18210,18210,0
|
|
20241205,162600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,162500,20769022960,18210,18210,18210,18210,0
|
|
20241205,162400,20769022960,18210,18210,18210,18210,0
|
|
20241205,162300,20769022960,18210,18210,18210,18210,0
|
|
20241205,162200,20769022960,18210,18210,18210,18210,0
|
|
20241205,162100,20769022960,18210,18210,18210,18210,0
|
|
20241205,162000,20769022960,18210,18210,18210,18210,0
|
|
20241205,161900,20769022960,18210,18210,18210,18210,0
|
|
20241205,161800,20769022960,18210,18210,18210,18210,0
|
|
20241205,161700,20769022960,18210,18210,18210,18210,0
|
|
20241205,161600,20769022960,18210,18210,18210,18210,0
|
|
20241205,161500,20769022960,18210,18210,18210,18210,0
|
|
20241205,161400,20769022960,18210,18210,18210,18210,0
|
|
20241205,161300,20769022960,18210,18210,18210,18210,0
|
|
20241205,161200,20769022960,18210,18210,18210,18210,0
|
|
20241205,161100,20769022960,18210,18210,18210,18210,0
|
|
20241205,161000,20769022960,18210,18210,18210,18210,0
|
|
20241205,160900,20769022960,18210,18210,18210,18210,0
|
|
20241205,160800,20769022960,18210,18210,18210,18210,0
|
|
20241205,160700,20769022960,18210,18210,18210,18210,0
|
|
20241205,160600,20769022960,18210,18210,18210,18210,0
|
|
20241205,160500,20769022960,18210,18210,18210,18210,0
|
|
20241205,160400,20769022960,18210,18210,18210,18210,0
|
|
20241205,160300,20769022960,18210,18210,18210,18210,0
|
|
20241205,160200,20769022960,18210,18210,18210,18210,0
|
|
20241205,160100,20769022960,18210,18210,18210,18210,0
|
|
20241205,160000,20769022960,18210,18210,18210,18210,0
|
|
20241205,155900,20769022960,18210,18210,18210,18210,0
|
|
20241205,155800,20769022960,18210,18210,18210,18210,0
|
|
20241205,155700,20769022960,18210,18210,18210,18210,0
|
|
20241205,155600,20769022960,18210,18210,18210,18210,88786
|
|
20241205,155500,20769022960,18210,18210,18210,18210,0
|
|
20241205,155400,20769022960,18210,18210,18210,18210,0
|
|
20241205,155300,20769022960,18210,18210,18210,18210,0
|
|
20241205,155200,20769022960,18210,18210,18210,18210,0
|
|
20241205,155100,20769022960,18210,18210,18210,18210,0
|
|
20241205,155000,20769022960,18210,18210,18210,18210,0
|
|
20241205,154900,20769022960,18210,18210,18210,18210,0
|
|
20241205,154800,20769022960,18210,18210,18210,18210,0
|
|
20241205,154700,20769022960,18210,18210,18210,18210,0
|
|
20241205,154600,20769022960,18210,18210,18210,18210,0
|
|
20241205,154500,20769022960,18210,18210,18210,18210,0
|
|
20241205,154400,20769022960,18210,18210,18210,18210,0
|
|
20241205,154300,20769022960,18210,18210,18210,18210,0
|
|
20241205,154200,20769022960,18210,18210,18210,18210,0
|
|
20241205,154100,20769022960,18210,18210,18210,18210,0
|
|
20241205,154000,20769022960,18210,18210,18210,18210,0
|
|
20241205,153900,20769022960,18210,18210,18210,18210,0
|
|
20241205,153800,20769022960,18210,18210,18210,18210,0
|
|
20241205,153700,20769022960,18210,18210,18210,18210,0
|
|
20241205,153600,20769022960,18210,18210,18210,18210,0
|
|
20241205,153500,20769022960,18210,18210,18210,18210,0
|
|
20241205,153400,20769022960,18210,18210,18210,18210,0
|
|
20241205,153300,20769022960,18210,18210,18210,18210,0
|
|
20241205,153200,20769022960,18210,18210,18210,18210,0
|
|
20241205,153100,20769022960,18210,18210,18210,18210,0
|
|
20241205,153000,20769022960,18210,18210,18210,18210,88786
|
|
20241205,152900,19152229900,18270,18270,18270,18270,0
|
|
20241205,152800,19152229900,18270,18270,18270,18270,0
|
|
20241205,152700,19152229900,18270,18270,18270,18270,0
|
|
20241205,152600,19152229900,18270,18270,18270,18270,0
|
|
20241205,152500,19152229900,18270,18270,18270,18270,0
|
|
20241205,152400,19152229900,18270,18270,18270,18270,0
|
|
20241205,152300,19152229900,18270,18270,18270,18270,0
|
|
20241205,152200,19152229900,18270,18270,18270,18270,0
|
|
20241205,152100,19152229900,18270,18270,18270,18270,0
|
|
20241205,152000,19152229900,18270,18270,18270,18270,0
|
|
20241205,151900,19152229900,18270,18270,18290,18260,13431
|
|
20241205,151800,18906732630,18270,18280,18280,18260,5878
|
|
20241205,151700,18799359350,18280,18260,18280,18260,3985
|
|
20241205,151600,18726533840,18260,18270,18270,18250,3252
|
|
20241205,151500,18667142220,18270,18280,18280,18250,7096
|
|
20241205,151400,18537538840,18280,18290,18290,18270,7791
|
|
20241205,151300,18395162510,18290,18280,18290,18270,8214
|
|
20241205,151200,18244984380,18280,18270,18290,18270,4219
|
|
20241205,151100,18167858720,18270,18270,18280,18260,4454
|
|
20241205,151000,18086474680,18280,18270,18280,18260,4735
|
|
20241205,150900,17999963550,18260,18270,18280,18260,5399
|
|
20241205,150800,17901325050,18260,18290,18290,18260,6405
|
|
20241205,150700,17784213700,18290,18280,18290,18270,3848
|
|
20241205,150600,17713863450,18280,18260,18290,18250,3946
|
|
20241205,150500,17641779410,18260,18270,18280,18250,4592
|
|
20241205,150400,17557919030,18260,18260,18270,18250,4464
|
|
20241205,150300,17476418210,18260,18270,18280,18250,3498
|
|
20241205,150200,17412525140,18260,18260,18280,18250,3948
|
|
20241205,150100,17340416290,18260,18270,18280,18240,4339
|
|
20241205,150000,17261147790,18270,18230,18270,18230,5626
|
|
20241205,145900,17158417870,18240,18240,18250,18230,3694
|
|
20241205,145800,17091038870,18230,18250,18250,18230,3753
|
|
20241205,145700,17022592440,18250,18240,18250,18230,5615
|
|
20241205,145600,16920153800,18240,18220,18240,18210,4532
|
|
20241205,145500,16837558440,18220,18200,18220,18190,2523
|
|
20241205,145400,16791606060,18200,18200,18220,18190,5995
|
|
20241205,145300,16682459890,18190,18170,18200,18160,4045
|
|
20241205,145200,16608927000,18160,18140,18170,18140,3696
|
|
20241205,145100,16541821530,18140,18120,18150,18120,2611
|
|
20241205,145000,16494463170,18120,18120,18160,18110,2360
|
|
20241205,144900,16451681350,18110,18150,18170,18110,3315
|
|
20241205,144800,16391520090,18140,18130,18170,18130,2516
|
|
20241205,144700,16345863700,18170,18160,18190,18130,3891
|
|
20241205,144600,16275235300,18150,18200,18200,18130,4473
|
|
20241205,144500,16193994050,18200,18200,18210,18140,4552
|
|
20241205,144400,16111243270,18210,18210,18220,18190,6969
|
|
20241205,144300,15984377570,18210,18210,18230,18200,2135
|
|
20241205,144200,15945499350,18220,18220,18250,18200,4761
|
|
20241205,144100,15858794980,18250,18250,18260,18220,3310
|
|
20241205,144000,15798424480,18250,18250,18260,18240,1220
|
|
20241205,143900,15776157880,18250,18230,18260,18230,3071
|
|
20241205,143800,15720122360,18230,18230,18240,18220,1483
|
|
20241205,143700,15693087150,18230,18240,18250,18220,1593
|
|
20241205,143600,15664038870,18230,18250,18260,18220,5228
|
|
20241205,143500,15568699190,18260,18240,18260,18240,2373
|
|
20241205,143400,15525391260,18240,18250,18250,18240,1069
|
|
20241205,143300,15505883220,18240,18230,18250,18220,1939
|
|
20241205,143200,15470521980,18230,18250,18260,18210,2785
|
|
20241205,143100,15419745930,18240,18240,18260,18230,1275
|
|
20241205,143000,15396481630,18250,18240,18260,18220,3122
|
|
20241205,142900,15339534250,18240,18270,18270,18210,7181
|
|
20241205,142800,15208586160,18260,18270,18280,18260,1946
|
|
20241205,142700,15173031800,18270,18290,18290,18260,2975
|
|
20241205,142600,15118672510,18280,18260,18290,18260,2480
|
|
20241205,142500,15073328500,18260,18260,18290,18250,2455
|
|
20241205,142400,15028487210,18260,18310,18310,18250,4805
|
|
20241205,142300,14940629590,18310,18300,18310,18290,2841
|
|
20241205,142200,14888642180,18290,18260,18310,18260,1874
|
|
20241205,142100,14854357250,18280,18290,18310,18250,4862
|
|
20241205,142000,14765434460,18290,18320,18320,18260,8009
|
|
20241205,141900,14618874670,18320,18310,18340,18300,5241
|
|
20241205,141800,14522898890,18310,18330,18350,18310,3575
|
|
20241205,141700,14457394520,18330,18360,18360,18330,4213
|
|
20241205,141600,14380118900,18350,18350,18370,18340,8484
|
|
20241205,141500,14224390880,18350,18330,18350,18330,3416
|
|
20241205,141400,14161736440,18330,18310,18340,18300,1759
|
|
20241205,141300,14129505140,18300,18310,18320,18270,5284
|
|
20241205,141200,14032814450,18310,18290,18310,18280,2571
|
|
20241205,141100,13985776200,18290,18350,18350,18290,4678
|
|
20241205,141000,13900063330,18350,18310,18360,18310,16806
|
|
20241205,140900,13591857780,18310,18290,18310,18280,4757
|
|
20241205,140800,13504828790,18300,18310,18310,18290,10021
|
|
20241205,140700,13321393300,18300,18280,18300,18280,2646
|
|
20241205,140600,13272999420,18280,18290,18300,18270,2638
|
|
20241205,140500,13224779290,18290,18260,18320,18250,27908
|
|
20241205,140400,12714304530,18260,18240,18260,18240,4388
|
|
20241205,140300,12634228450,18230,18230,18240,18220,3513
|
|
20241205,140200,12570188410,18220,18220,18230,18220,6888
|
|
20241205,140100,12444659640,18220,18220,18220,18210,1503
|
|
20241205,140000,12417275170,18220,18210,18220,18210,2006
|
|
20241205,135900,12380734030,18220,18200,18220,18200,1699
|
|
20241205,135800,12349789710,18200,18200,18210,18200,1005
|
|
20241205,135700,12331492570,18210,18200,18210,18190,4506
|
|
20241205,135600,12249470900,18210,18210,18220,18200,1862
|
|
20241205,135500,12215561850,18200,18210,18220,18200,1802
|
|
20241205,135400,12182746130,18210,18210,18220,18200,2579
|
|
20241205,135300,12135783510,18220,18210,18220,18190,2621
|
|
20241205,135200,12088058340,18210,18200,18210,18190,2413
|
|
20241205,135100,12044130330,18200,18200,18220,18200,3533
|
|
20241205,135000,11979807960,18190,18190,18200,18160,5494
|
|
20241205,134900,11879934590,18190,18190,18200,18180,1421
|
|
20241205,134800,11854086840,18190,18180,18200,18180,969
|
|
20241205,134700,11836460980,18170,18200,18210,18170,3648
|
|
20241205,134600,11770077340,18200,18210,18210,18200,1542
|
|
20241205,134500,11742002590,18210,18200,18210,18190,6722
|
|
20241205,134400,11619635680,18210,18210,18210,18200,2708
|
|
20241205,134300,11570329270,18200,18210,18210,18200,2034
|
|
20241205,134200,11533291840,18210,18190,18210,18190,9180
|
|
20241205,134100,11366222850,18200,18200,18200,18170,3114
|
|
20241205,134000,11309584820,18200,18190,18200,18180,4210
|
|
20241205,133900,11232996650,18180,18180,18190,18180,2348
|
|
20241205,133800,11190306760,18190,18180,18190,18170,2535
|
|
20241205,133700,11144220840,18170,18170,18180,18170,1813
|
|
20241205,133600,11111269660,18170,18170,18180,18170,1176
|
|
20241205,133500,11089898350,18170,18180,18180,18160,1486
|
|
20241205,133400,11062897860,18170,18180,18190,18170,2898
|
|
20241205,133300,11010217190,18180,18180,18180,18170,1303
|
|
20241205,133200,10986532750,18170,18180,18180,18170,1934
|
|
20241205,133100,10951390740,18180,18180,18180,18170,1671
|
|
20241205,133000,10921019600,18180,18170,18180,18170,2699
|
|
20241205,132900,10871968990,18180,18170,18180,18160,1444
|
|
20241205,132800,10845725780,18170,18170,18180,18160,1623
|
|
20241205,132700,10816230150,18170,18170,18180,18160,2030
|
|
20241205,132600,10779340740,18180,18160,18180,18160,2236
|
|
20241205,132500,10738702000,18160,18180,18180,18160,1718
|
|
20241205,132400,10707480630,18180,18180,18190,18170,2125
|
|
20241205,132300,10668854970,18180,18200,18200,18170,3696
|
|
20241205,132200,10601649020,18200,18200,18200,18180,3869
|
|
20241205,132100,10531262000,18200,18190,18210,18190,7717
|
|
20241205,132000,10390843840,18200,18190,18210,18190,8948
|
|
20241205,131900,10227998230,18190,18180,18190,18170,3537
|
|
20241205,131800,10163681980,18180,18150,18180,18140,10062
|
|
20241205,131700,9981000200,18150,18120,18150,18120,5726
|
|
20241205,131600,9877150300,18130,18080,18130,18080,5442
|
|
20241205,131500,9778574630,18090,18080,18100,18080,3271
|
|
20241205,131400,9719410800,18080,18080,18080,18070,605
|
|
20241205,131300,9708473750,18080,18080,18080,18070,1101
|
|
20241205,131200,9688572110,18080,18090,18090,18070,1928
|
|
20241205,131100,9653714190,18100,18080,18100,18080,874
|
|
20241205,131000,9637904490,18080,18090,18090,18080,557
|
|
20241205,130900,9627831240,18090,18080,18090,18080,1282
|
|
20241205,130800,9604646180,18080,18120,18120,18070,2755
|
|
20241205,130700,9554795340,18120,18120,18120,18110,414
|
|
20241205,130600,9547296500,18110,18120,18120,18110,1398
|
|
20241205,130500,9521971320,18120,18120,18120,18110,703
|
|
20241205,130400,9509234220,18110,18110,18120,18100,1109
|
|
20241205,130300,9489151650,18110,18120,18120,18100,1421
|
|
20241205,130200,9463416460,18120,18130,18130,18120,1213
|
|
20241205,130100,9441431880,18130,18120,18140,18110,1296
|
|
20241205,130000,9417938410,18120,18140,18150,18120,4179
|
|
20241205,125900,9342139940,18150,18130,18150,18130,3404
|
|
20241205,125800,9280391370,18130,18140,18140,18130,1816
|
|
20241205,125700,9247453090,18130,18090,18140,18090,8949
|
|
20241205,125600,9085279880,18090,18070,18100,18070,3039
|
|
20241205,125500,9030335070,18070,18090,18100,18070,8776
|
|
20241205,125400,8871555240,18100,18090,18100,18080,2297
|
|
20241205,125300,8829994350,18090,18080,18090,18080,1017
|
|
20241205,125200,8811600120,18090,18040,18090,18040,13551
|
|
20241205,125100,8566707490,18040,18020,18040,18010,3033
|
|
20241205,125000,8512044410,18020,18010,18020,18010,152
|
|
20241205,124900,8509305500,18020,18020,18020,18010,1011
|
|
20241205,124800,8491095560,18020,18020,18020,18010,599
|
|
20241205,124700,8480305360,18010,18010,18020,18010,206
|
|
20241205,124600,8476595060,18010,18010,18020,17990,744
|
|
20241205,124500,8463199230,18020,18000,18020,18000,852
|
|
20241205,124400,8447857320,18010,18000,18020,18000,627
|
|
20241205,124300,8436568710,18010,18030,18030,17980,2606
|
|
20241205,124200,8389646090,18030,18000,18030,18000,1389
|
|
20241205,124100,8364632080,18000,18000,18010,17990,3521
|
|
20241205,124000,8301274650,18000,18010,18010,17980,1584
|
|
20241205,123900,8272762790,18010,18000,18020,18000,1284
|
|
20241205,123800,8249633990,18010,17980,18030,17980,9598
|
|
20241205,123700,8076852040,17980,17990,17990,17970,1546
|
|
20241205,123600,8049056690,17980,17990,17990,17980,144
|
|
20241205,123500,8046467490,17990,17970,17990,17970,686
|
|
20241205,123400,8034134220,17980,17990,17990,17970,2006
|
|
20241205,123300,7998063250,18000,17990,18000,17980,1146
|
|
20241205,123200,7977447160,17990,17990,17990,17980,2196
|
|
20241205,123100,7937943310,17990,17990,18000,17990,875
|
|
20241205,123000,7922200500,17990,17980,18000,17980,2475
|
|
20241205,122900,7877683740,17980,17970,17980,17970,698
|
|
20241205,122800,7865139880,17980,17970,17980,17970,596
|
|
20241205,122700,7854427480,17970,17980,17980,17970,302
|
|
20241205,122600,7848998920,17970,17970,17970,17970,456
|
|
20241205,122500,7840804600,17980,17970,17980,17970,856
|
|
20241205,122400,7825420220,17980,17980,17980,17970,802
|
|
20241205,122300,7811007070,17970,17980,17980,17970,1853
|
|
20241205,122200,7777708410,17980,17970,17980,17970,2524
|
|
20241205,122100,7732348980,17980,17980,17980,17970,256
|
|
20241205,122000,7727747390,17980,17980,17980,17980,895
|
|
20241205,121900,7711655290,17980,17990,17990,17980,317
|
|
20241205,121800,7705954530,17980,17980,17990,17980,248
|
|
20241205,121700,7701495400,17980,17980,17990,17970,1319
|
|
20241205,121600,7677785630,17980,17980,17990,17980,1749
|
|
20241205,121500,7646336480,17980,17980,17990,17980,143
|
|
20241205,121400,7643764340,17980,17980,17990,17980,354
|
|
20241205,121300,7637398410,17990,18000,18000,17990,1715
|
|
20241205,121200,7606534140,18010,18010,18010,18000,217
|
|
20241205,121100,7602627240,18000,18010,18010,18000,361
|
|
20241205,121000,7596126920,18010,18010,18010,18000,2127
|
|
20241205,120900,7557824300,18010,17980,18010,17980,4655
|
|
20241205,120800,7474078840,17980,17970,17980,17970,343
|
|
20241205,120700,7467914250,17990,17990,17990,17980,1339
|
|
20241205,120600,7443838180,17980,17990,17990,17980,269
|
|
20241205,120500,7439000710,17980,17980,17990,17980,412
|
|
20241205,120400,7431592900,17990,17980,17990,17980,369
|
|
20241205,120300,7424957400,17980,17990,17990,17980,172
|
|
20241205,120200,7421863140,18000,18000,18000,17990,1759
|
|
20241205,120100,7390216920,18000,17990,18000,17990,669
|
|
20241205,120000,7378179400,17990,17990,18000,17990,227
|
|
20241205,115900,7374095660,17990,18000,18000,17990,828
|
|
20241205,115800,7359197000,17990,17990,17990,17990,140
|
|
20241205,115700,7356678400,18000,17990,18000,17990,528
|
|
20241205,115600,7347177200,17990,18000,18000,17990,1110
|
|
20241205,115500,7327199890,17990,17990,18000,17990,1266
|
|
20241205,115400,7304423190,17990,18000,18000,17990,1058
|
|
20241205,115300,7285388930,18000,18000,18000,17990,533
|
|
20241205,115200,7275797670,18000,17970,18000,17970,2903
|
|
20241205,115100,7223585060,17970,17980,17980,17970,498
|
|
20241205,115000,7214632270,17970,17980,17980,17970,4060
|
|
20241205,114900,7141670590,17980,17980,17980,17970,340
|
|
20241205,114800,7135559660,17970,17980,17980,17970,400
|
|
20241205,114700,7128370770,17970,17970,17980,17970,461
|
|
20241205,114600,7120085020,17970,17990,17990,17970,2123
|
|
20241205,114500,7081929340,17970,17980,17990,17970,830
|
|
20241205,114400,7067005900,17980,17990,17990,17980,662
|
|
20241205,114300,7055100540,17990,17990,17990,17980,1255
|
|
20241205,114200,7032528490,18000,17990,18000,17990,272
|
|
20241205,114100,7027634560,17990,17990,18000,17990,662
|
|
20241205,114000,7015724340,18000,18000,18010,17990,930
|
|
20241205,113900,6998985080,18000,18020,18020,18000,1410
|
|
20241205,113800,6973592210,18020,18010,18020,18000,2023
|
|
20241205,113700,6937169820,18010,18000,18010,17990,1107
|
|
20241205,113600,6917244990,18000,17960,18000,17960,6626
|
|
20241205,113500,6798102810,17970,17980,17980,17970,2841
|
|
20241205,113400,6747046660,17980,17970,17980,17970,430
|
|
20241205,113300,6739316660,17980,17970,17980,17970,828
|
|
20241205,113200,6724430490,17980,17990,17990,17970,997
|
|
20241205,113100,6706501390,17990,17990,17990,17990,482
|
|
20241205,113000,6697830210,17990,17980,17990,17970,1194
|
|
20241205,112900,6676357200,17970,17980,17980,17970,551
|
|
20241205,112800,6666453150,17990,17990,18000,17990,1159
|
|
20241205,112700,6645601110,17990,17980,17990,17980,243
|
|
20241205,112600,6641230870,17980,17970,17980,17970,729
|
|
20241205,112500,6628127110,17970,17980,17980,17970,346
|
|
20241205,112400,6621907010,17980,17980,17990,17970,1367
|
|
20241205,112300,6597323210,17980,17990,18000,17980,1532
|
|
20241205,112200,6569761570,18000,18000,18000,17990,425
|
|
20241205,112100,6562112850,18000,18000,18020,17990,1309
|
|
20241205,112000,6538544790,18000,18020,18020,18000,588
|
|
20241205,111900,6527954930,18010,18010,18020,18010,1991
|
|
20241205,111800,6492093190,18020,18020,18020,18010,617
|
|
20241205,111700,6480974870,18020,18030,18040,18000,1652
|
|
20241205,111600,6451193200,18020,18010,18020,17990,3191
|
|
20241205,111500,6393739950,18010,18010,18020,18000,621
|
|
20241205,111400,6382556220,18010,18010,18030,18010,1071
|
|
20241205,111300,6363264070,18010,18030,18030,18010,1122
|
|
20241205,111200,6343043940,18040,18040,18050,18040,839
|
|
20241205,111100,6327906040,18050,18060,18060,18040,1163
|
|
20241205,111000,6306910380,18060,18050,18080,18050,1876
|
|
20241205,110900,6273018700,18050,18030,18050,18030,943
|
|
20241205,110800,6256003230,18030,18010,18030,18010,1527
|
|
20241205,110700,6228477390,18010,18010,18030,18000,1080
|
|
20241205,110600,6209022370,18010,18020,18050,17980,9168
|
|
20241205,110500,6043833170,18020,18020,18030,18020,476
|
|
20241205,110400,6035253750,18020,18030,18030,18020,1189
|
|
20241205,110300,6013818130,18030,18020,18030,18020,538
|
|
20241205,110200,6004119940,18030,18020,18030,18020,1022
|
|
20241205,110100,5985698530,18020,18030,18030,18020,313
|
|
20241205,110000,5980056330,18020,18000,18020,18000,827
|
|
20241205,105900,5965159730,18000,18010,18010,18000,576
|
|
20241205,105800,5954788690,18000,17990,18010,17990,910
|
|
20241205,105700,5938408890,17990,17970,18000,17970,2072
|
|
20241205,105600,5901148200,17970,17970,17980,17960,4486
|
|
20241205,105500,5820539310,17970,17970,17980,17970,545
|
|
20241205,105400,5810744860,17970,17970,17980,17970,868
|
|
20241205,105300,5795145630,17970,17970,17980,17970,783
|
|
20241205,105200,5781074410,17970,17970,17980,17970,607
|
|
20241205,105100,5770165750,17970,17980,17990,17970,976
|
|
20241205,105000,5752616320,17980,17970,17990,17970,2866
|
|
20241205,104900,5701100290,17970,17970,17980,17970,757
|
|
20241205,104800,5687494950,17970,17970,17980,17970,1648
|
|
20241205,104700,5657876050,17980,17990,17990,17970,2161
|
|
20241205,104600,5619028770,17980,18010,18010,17980,2997
|
|
20241205,104500,5565090110,18000,18020,18020,18000,2078
|
|
20241205,104400,5527665970,18010,18010,18020,18010,844
|
|
20241205,104300,5512462550,18010,18040,18050,18010,2821
|
|
20241205,104200,5461584680,18040,18060,18060,18040,1619
|
|
20241205,104100,5432358820,18070,18080,18080,18060,1104
|
|
20241205,104000,5412407130,18070,18090,18100,18070,1108
|
|
20241205,103900,5392371040,18100,18100,18110,18080,1338
|
|
20241205,103800,5368154490,18100,18100,18110,18100,710
|
|
20241205,103700,5355299250,18100,18110,18110,18090,4320
|
|
20241205,103600,5277112700,18100,18100,18120,18090,1758
|
|
20241205,103500,5245283930,18110,18100,18110,18090,1388
|
|
20241205,103400,5220160080,18100,18120,18130,18100,1986
|
|
20241205,103300,5184185490,18120,18120,18130,18120,1306
|
|
20241205,103200,5160514700,18120,18120,18130,18100,1972
|
|
20241205,103100,5124787110,18120,18120,18130,18100,1260
|
|
20241205,103000,5101949490,18120,18130,18140,18090,2437
|
|
20241205,102900,5057782570,18100,18110,18130,18100,1636
|
|
20241205,102800,5028142810,18110,18110,18130,18070,1674
|
|
20241205,102700,4997825160,18120,18120,18120,18060,5011
|
|
20241205,102600,4907076360,18110,18110,18130,18090,1183
|
|
20241205,102500,4885647800,18100,18140,18140,18090,4146
|
|
20241205,102400,4810571840,18130,18140,18140,18110,2980
|
|
20241205,102300,4756536580,18130,18120,18140,18110,2819
|
|
20241205,102200,4705437530,18120,18110,18120,18100,1824
|
|
20241205,102100,4672403380,18100,18070,18110,18050,6525
|
|
20241205,102000,4554456370,18040,18040,18070,18030,2002
|
|
20241205,101900,4518315550,18030,18070,18080,18010,3826
|
|
20241205,101800,4449238150,18070,18050,18090,18040,3742
|
|
20241205,101700,4381651160,18040,18000,18050,17990,9133
|
|
20241205,101600,4217193200,17990,18000,18000,17980,2231
|
|
20241205,101500,4177044410,18000,17980,18000,17970,4909
|
|
20241205,101400,4088758350,17980,17970,17980,17960,1218
|
|
20241205,101300,4066869580,17960,17970,17980,17960,1498
|
|
20241205,101200,4039953980,17970,17960,17970,17960,1124
|
|
20241205,101100,4019758160,17970,17960,17970,17960,1463
|
|
20241205,101000,3993477240,17970,17970,17980,17960,1031
|
|
20241205,100900,3974950220,17970,17970,17990,17950,5676
|
|
20241205,100800,3872925850,17960,17920,17960,17920,9220
|
|
20241205,100700,3707466700,17930,17920,17930,17920,483
|
|
20241205,100600,3698810230,17910,17920,17920,17910,567
|
|
20241205,100500,3688651730,17920,17910,17920,17910,612
|
|
20241205,100400,3677687720,17920,17920,17930,17920,1024
|
|
20241205,100300,3659337440,17920,17920,17930,17910,1288
|
|
20241205,100200,3636256220,17920,17920,17920,17910,970
|
|
20241205,100100,3618877480,17910,17910,17920,17910,1024
|
|
20241205,100000,3600530430,17920,17910,17920,17910,168
|
|
20241205,095900,3597520630,17910,17920,17920,17910,236
|
|
20241205,095800,3593292780,17920,17920,17930,17910,812
|
|
20241205,095700,3578741900,17920,17920,17930,17910,1385
|
|
20241205,095600,3553923590,17910,17920,17930,17910,1149
|
|
20241205,095500,3533339090,17920,17920,17930,17900,3450
|
|
20241205,095400,3471523500,17920,17930,17930,17920,511
|
|
20241205,095300,3462365570,17930,17920,17930,17920,1317
|
|
20241205,095200,3438756370,17930,17920,17930,17920,1345
|
|
20241205,095100,3414652210,17920,17930,17930,17920,1023
|
|
20241205,095000,3396312990,17930,17920,17930,17920,397
|
|
20241205,094900,3389197280,17930,17920,17930,17920,246
|
|
20241205,094800,3384788150,17920,17910,17930,17910,981
|
|
20241205,094700,3367207430,17910,17910,17920,17910,1329
|
|
20241205,094600,3343392740,17900,17930,17930,17900,1799
|
|
20241205,094500,3311168910,17910,17940,17960,17910,2374
|
|
20241205,094400,3268569920,17930,17920,17930,17910,828
|
|
20241205,094300,3253733570,17910,17910,17930,17900,1395
|
|
20241205,094200,3228747620,17910,17910,17920,17900,836
|
|
20241205,094100,3213779510,17900,17930,17930,17900,930
|
|
20241205,094000,3197122040,17930,17910,17930,17900,957
|
|
20241205,093900,3179985710,17900,17920,17950,17900,1141
|
|
20241205,093800,3159542900,17920,17950,17950,17910,779
|
|
20241205,093700,3145574330,17910,17930,17950,17910,963
|
|
20241205,093600,3128307450,17950,17890,17950,17890,463
|
|
20241205,093500,3120005020,17900,17900,17940,17890,3308
|
|
20241205,093400,3060727630,17900,17900,17910,17900,815
|
|
20241205,093300,3046136450,17900,17900,17940,17880,1442
|
|
20241205,093200,3020325840,17910,17900,17950,17900,1405
|
|
20241205,093100,2995150550,17910,17940,17940,17890,2504
|
|
20241205,093000,2950320640,17940,17940,17960,17920,680
|
|
20241205,092900,2938120190,17940,17900,17940,17890,2312
|
|
20241205,092800,2896697500,17900,17960,17960,17850,5851
|
|
20241205,092700,2792027000,17940,17970,17980,17900,3626
|
|
20241205,092600,2726939460,17970,17980,17980,17970,1457
|
|
20241205,092500,2700749960,17980,17990,18000,17980,3207
|
|
20241205,092400,2643056800,17980,17960,18000,17960,8915
|
|
20241205,092300,2482707260,17960,17970,17970,17950,2733
|
|
20241205,092200,2433611260,17960,17890,17970,17880,13199
|
|
20241205,092100,2196875330,17880,17900,17910,17840,7689
|
|
20241205,092000,2059348980,17900,17900,17920,17890,1904
|
|
20241205,091900,2025259150,17900,17910,17920,17900,2424
|
|
20241205,091800,1981852440,17900,17930,17930,17900,1922
|
|
20241205,091700,1947415510,17950,17960,17960,17950,977
|
|
20241205,091600,1929877850,17960,17930,17970,17910,4680
|
|
20241205,091500,1845929500,17930,17940,17950,17920,2768
|
|
20241205,091400,1796303670,17950,17920,17970,17920,1985
|
|
20241205,091300,1760666670,17970,17940,17980,17910,6826
|
|
20241205,091200,1638250410,17930,17950,17990,17930,2957
|
|
20241205,091100,1585125950,17950,17990,17990,17890,7975
|
|
20241205,091000,1441894190,17990,17920,17990,17920,6108
|
|
20241205,090900,1332217110,17950,17890,17950,17850,4692
|
|
20241205,090800,1248232000,17860,17800,17890,17800,3787
|
|
20241205,090700,1180588060,17800,17890,17890,17790,7382
|
|
20241205,090600,1049088190,17820,17810,17900,17790,3691
|
|
20241205,090500,983178980,17810,17830,17830,17790,6973
|
|
20241205,090400,859000290,17820,17820,17870,17810,2355
|
|
20241205,090300,817037900,17810,17830,17870,17810,6856
|
|
20241205,090200,694862040,17830,17880,17890,17820,5175
|
|
20241205,090100,602511940,17880,17960,17970,17830,13817
|
|
20241205,090000,355122970,17950,17950,17990,17950,19779
|