600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,185600,20884957030,18000,18000,18000,18000,0
|
|
20241206,185500,20884957030,18000,18000,18000,18000,0
|
|
20241206,185400,20884957030,18000,18000,18000,18000,0
|
|
20241206,185300,20884957030,18000,18000,18000,18000,0
|
|
20241206,185200,20884957030,18000,18000,18000,18000,0
|
|
20241206,185100,20884957030,18000,18000,18000,18000,0
|
|
20241206,185000,20884957030,18000,18000,18000,18000,0
|
|
20241206,184900,20884957030,18000,18000,18000,18000,0
|
|
20241206,184800,20884957030,18000,18000,18000,18000,0
|
|
20241206,184700,20884957030,18000,18000,18000,18000,0
|
|
20241206,184600,20884957030,18000,18000,18000,18000,0
|
|
20241206,184500,20884957030,18000,18000,18000,18000,0
|
|
20241206,184400,20884957030,18000,18000,18000,18000,0
|
|
20241206,184300,20884957030,18000,18000,18000,18000,0
|
|
20241206,184200,20884957030,18000,18000,18000,18000,0
|
|
20241206,184100,20884957030,18000,18000,18000,18000,0
|
|
20241206,184000,20884957030,18000,18000,18000,18000,0
|
|
20241206,183900,20884957030,18000,18000,18000,18000,0
|
|
20241206,183800,20884957030,18000,18000,18000,18000,0
|
|
20241206,183700,20884957030,18000,18000,18000,18000,0
|
|
20241206,183600,20884957030,18000,18000,18000,18000,0
|
|
20241206,183500,20884957030,18000,18000,18000,18000,0
|
|
20241206,183400,20884957030,18000,18000,18000,18000,0
|
|
20241206,183300,20884957030,18000,18000,18000,18000,0
|
|
20241206,183200,20884957030,18000,18000,18000,18000,0
|
|
20241206,183100,20884957030,18000,18000,18000,18000,0
|
|
20241206,183000,20884957030,18000,18000,18000,18000,0
|
|
20241206,182900,20884957030,18000,18000,18000,18000,0
|
|
20241206,182800,20884957030,18000,18000,18000,18000,0
|
|
20241206,182700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,182600,20884957030,18000,18000,18000,18000,0
|
|
20241206,182500,20884957030,18000,18000,18000,18000,0
|
|
20241206,182400,20884957030,18000,18000,18000,18000,0
|
|
20241206,182300,20884957030,18000,18000,18000,18000,0
|
|
20241206,182200,20884957030,18000,18000,18000,18000,0
|
|
20241206,182100,20884957030,18000,18000,18000,18000,0
|
|
20241206,182000,20884957030,18000,18000,18000,18000,0
|
|
20241206,181900,20884957030,18000,18000,18000,18000,0
|
|
20241206,181800,20884957030,18000,18000,18000,18000,0
|
|
20241206,181700,20884957030,18000,18000,18000,18000,0
|
|
20241206,181600,20884957030,18000,18000,18000,18000,0
|
|
20241206,181500,20884957030,18000,18000,18000,18000,0
|
|
20241206,181400,20884957030,18000,18000,18000,18000,0
|
|
20241206,181300,20884957030,18000,18000,18000,18000,0
|
|
20241206,181200,20884957030,18000,18000,18000,18000,0
|
|
20241206,181100,20884957030,18000,18000,18000,18000,0
|
|
20241206,181000,20884957030,18000,18000,18000,18000,0
|
|
20241206,180900,20884957030,18000,18000,18000,18000,0
|
|
20241206,180800,20884957030,18000,18000,18000,18000,0
|
|
20241206,180700,20884957030,18000,18000,18000,18000,0
|
|
20241206,180600,20884957030,18000,18000,18000,18000,0
|
|
20241206,180500,20884957030,18000,18000,18000,18000,0
|
|
20241206,180400,20884957030,18000,18000,18000,18000,0
|
|
20241206,180300,20884957030,18000,18000,18000,18000,0
|
|
20241206,180200,20884957030,18000,18000,18000,18000,0
|
|
20241206,180100,20884957030,18000,18000,18000,18000,0
|
|
20241206,180000,20884957030,18000,18000,18000,18000,0
|
|
20241206,175900,20884957030,18000,18000,18000,18000,0
|
|
20241206,175800,20884957030,18000,18000,18000,18000,0
|
|
20241206,175700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,175600,20884957030,18000,18000,18000,18000,0
|
|
20241206,175500,20884957030,18000,18000,18000,18000,0
|
|
20241206,175400,20884957030,18000,18000,18000,18000,0
|
|
20241206,175300,20884957030,18000,18000,18000,18000,0
|
|
20241206,175200,20884957030,18000,18000,18000,18000,0
|
|
20241206,175100,20884957030,18000,18000,18000,18000,0
|
|
20241206,175000,20884957030,18000,18000,18000,18000,0
|
|
20241206,174900,20884957030,18000,18000,18000,18000,0
|
|
20241206,174800,20884957030,18000,18000,18000,18000,0
|
|
20241206,174700,20884957030,18000,18000,18000,18000,0
|
|
20241206,174600,20884957030,18000,18000,18000,18000,0
|
|
20241206,174500,20884957030,18000,18000,18000,18000,0
|
|
20241206,174400,20884957030,18000,18000,18000,18000,0
|
|
20241206,174300,20884957030,18000,18000,18000,18000,0
|
|
20241206,174200,20884957030,18000,18000,18000,18000,0
|
|
20241206,174100,20884957030,18000,18000,18000,18000,0
|
|
20241206,174000,20884957030,18000,18000,18000,18000,0
|
|
20241206,173900,20884957030,18000,18000,18000,18000,0
|
|
20241206,173800,20884957030,18000,18000,18000,18000,0
|
|
20241206,173700,20884957030,18000,18000,18000,18000,0
|
|
20241206,173600,20884957030,18000,18000,18000,18000,0
|
|
20241206,173500,20884957030,18000,18000,18000,18000,0
|
|
20241206,173400,20884957030,18000,18000,18000,18000,0
|
|
20241206,173300,20884957030,18000,18000,18000,18000,0
|
|
20241206,173200,20884957030,18000,18000,18000,18000,0
|
|
20241206,173100,20884957030,18000,18000,18000,18000,0
|
|
20241206,173000,20884957030,18000,18000,18000,18000,0
|
|
20241206,172900,20884957030,18000,18000,18000,18000,0
|
|
20241206,172800,20884957030,18000,18000,18000,18000,0
|
|
20241206,172700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,172600,20884957030,18000,18000,18000,18000,0
|
|
20241206,172500,20884957030,18000,18000,18000,18000,0
|
|
20241206,172400,20884957030,18000,18000,18000,18000,0
|
|
20241206,172300,20884957030,18000,18000,18000,18000,0
|
|
20241206,172200,20884957030,18000,18000,18000,18000,0
|
|
20241206,172100,20884957030,18000,18000,18000,18000,0
|
|
20241206,172000,20884957030,18000,18000,18000,18000,0
|
|
20241206,171900,20884957030,18000,18000,18000,18000,0
|
|
20241206,171800,20884957030,18000,18000,18000,18000,0
|
|
20241206,171700,20884957030,18000,18000,18000,18000,0
|
|
20241206,171600,20884957030,18000,18000,18000,18000,0
|
|
20241206,171500,20884957030,18000,18000,18000,18000,0
|
|
20241206,171400,20884957030,18000,18000,18000,18000,0
|
|
20241206,171300,20884957030,18000,18000,18000,18000,0
|
|
20241206,171200,20884957030,18000,18000,18000,18000,0
|
|
20241206,171100,20884957030,18000,18000,18000,18000,0
|
|
20241206,171000,20884957030,18000,18000,18000,18000,0
|
|
20241206,170900,20884957030,18000,18000,18000,18000,0
|
|
20241206,170800,20884957030,18000,18000,18000,18000,0
|
|
20241206,170700,20884957030,18000,18000,18000,18000,0
|
|
20241206,170600,20884957030,18000,18000,18000,18000,0
|
|
20241206,170500,20884957030,18000,18000,18000,18000,0
|
|
20241206,170400,20884957030,18000,18000,18000,18000,0
|
|
20241206,170300,20884957030,18000,18000,18000,18000,0
|
|
20241206,170200,20884957030,18000,18000,18000,18000,0
|
|
20241206,170100,20884957030,18000,18000,18000,18000,0
|
|
20241206,170000,20884957030,18000,18000,18000,18000,0
|
|
20241206,165900,20884957030,18000,18000,18000,18000,0
|
|
20241206,165800,20884957030,18000,18000,18000,18000,0
|
|
20241206,165700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,165600,20884957030,18000,18000,18000,18000,0
|
|
20241206,165500,20884957030,18000,18000,18000,18000,0
|
|
20241206,165400,20884957030,18000,18000,18000,18000,0
|
|
20241206,165300,20884957030,18000,18000,18000,18000,0
|
|
20241206,165200,20884957030,18000,18000,18000,18000,0
|
|
20241206,165100,20884957030,18000,18000,18000,18000,0
|
|
20241206,165000,20884957030,18000,18000,18000,18000,0
|
|
20241206,164900,20884957030,18000,18000,18000,18000,0
|
|
20241206,164800,20884957030,18000,18000,18000,18000,0
|
|
20241206,164700,20884957030,18000,18000,18000,18000,0
|
|
20241206,164600,20884957030,18000,18000,18000,18000,0
|
|
20241206,164500,20884957030,18000,18000,18000,18000,0
|
|
20241206,164400,20884957030,18000,18000,18000,18000,0
|
|
20241206,164300,20884957030,18000,18000,18000,18000,0
|
|
20241206,164200,20884957030,18000,18000,18000,18000,0
|
|
20241206,164100,20884957030,18000,18000,18000,18000,0
|
|
20241206,164000,20884957030,18000,18000,18000,18000,0
|
|
20241206,163900,20884957030,18000,18000,18000,18000,0
|
|
20241206,163800,20884957030,18000,18000,18000,18000,0
|
|
20241206,163700,20884957030,18000,18000,18000,18000,0
|
|
20241206,163600,20884957030,18000,18000,18000,18000,0
|
|
20241206,163500,20884957030,18000,18000,18000,18000,0
|
|
20241206,163400,20884957030,18000,18000,18000,18000,0
|
|
20241206,163300,20884957030,18000,18000,18000,18000,0
|
|
20241206,163200,20884957030,18000,18000,18000,18000,0
|
|
20241206,163100,20884957030,18000,18000,18000,18000,0
|
|
20241206,163000,20884957030,18000,18000,18000,18000,0
|
|
20241206,162900,20884957030,18000,18000,18000,18000,0
|
|
20241206,162800,20884957030,18000,18000,18000,18000,0
|
|
20241206,162700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,162600,20884957030,18000,18000,18000,18000,0
|
|
20241206,162500,20884957030,18000,18000,18000,18000,0
|
|
20241206,162400,20884957030,18000,18000,18000,18000,0
|
|
20241206,162300,20884957030,18000,18000,18000,18000,0
|
|
20241206,162200,20884957030,18000,18000,18000,18000,0
|
|
20241206,162100,20884957030,18000,18000,18000,18000,0
|
|
20241206,162000,20884957030,18000,18000,18000,18000,0
|
|
20241206,161900,20884957030,18000,18000,18000,18000,0
|
|
20241206,161800,20884957030,18000,18000,18000,18000,0
|
|
20241206,161700,20884957030,18000,18000,18000,18000,0
|
|
20241206,161600,20884957030,18000,18000,18000,18000,0
|
|
20241206,161500,20884957030,18000,18000,18000,18000,0
|
|
20241206,161400,20884957030,18000,18000,18000,18000,0
|
|
20241206,161300,20884957030,18000,18000,18000,18000,0
|
|
20241206,161200,20884957030,18000,18000,18000,18000,0
|
|
20241206,161100,20884957030,18000,18000,18000,18000,0
|
|
20241206,161000,20884957030,18000,18000,18000,18000,0
|
|
20241206,160900,20884957030,18000,18000,18000,18000,0
|
|
20241206,160800,20884957030,18000,18000,18000,18000,0
|
|
20241206,160700,20884957030,18000,18000,18000,18000,0
|
|
20241206,160600,20884957030,18000,18000,18000,18000,0
|
|
20241206,160500,20884957030,18000,18000,18000,18000,0
|
|
20241206,160400,20884957030,18000,18000,18000,18000,0
|
|
20241206,160300,20884957030,18000,18000,18000,18000,0
|
|
20241206,160200,20884957030,18000,18000,18000,18000,0
|
|
20241206,160100,20884957030,18000,18000,18000,18000,0
|
|
20241206,160000,20884957030,18000,18000,18000,18000,0
|
|
20241206,155900,20884957030,18000,18000,18000,18000,0
|
|
20241206,155800,20884957030,18000,18000,18000,18000,0
|
|
20241206,155700,20884957030,18000,18000,18000,18000,65784
|
|
20241206,155600,20884957030,18000,18000,18000,18000,0
|
|
20241206,155500,20884957030,18000,18000,18000,18000,0
|
|
20241206,155400,20884957030,18000,18000,18000,18000,0
|
|
20241206,155300,20884957030,18000,18000,18000,18000,0
|
|
20241206,155200,20884957030,18000,18000,18000,18000,0
|
|
20241206,155100,20884957030,18000,18000,18000,18000,0
|
|
20241206,155000,20884957030,18000,18000,18000,18000,0
|
|
20241206,154900,20884957030,18000,18000,18000,18000,0
|
|
20241206,154800,20884957030,18000,18000,18000,18000,0
|
|
20241206,154700,20884957030,18000,18000,18000,18000,0
|
|
20241206,154600,20884957030,18000,18000,18000,18000,0
|
|
20241206,154500,20884957030,18000,18000,18000,18000,0
|
|
20241206,154400,20884957030,18000,18000,18000,18000,0
|
|
20241206,154300,20884957030,18000,18000,18000,18000,0
|
|
20241206,154200,20884957030,18000,18000,18000,18000,0
|
|
20241206,154100,20884957030,18000,18000,18000,18000,0
|
|
20241206,154000,20884957030,18000,18000,18000,18000,0
|
|
20241206,153900,20884957030,18000,18000,18000,18000,0
|
|
20241206,153800,20884957030,18000,18000,18000,18000,0
|
|
20241206,153700,20884957030,18000,18000,18000,18000,0
|
|
20241206,153600,20884957030,18000,18000,18000,18000,0
|
|
20241206,153500,20884957030,18000,18000,18000,18000,0
|
|
20241206,153400,20884957030,18000,18000,18000,18000,0
|
|
20241206,153300,20884957030,18000,18000,18000,18000,0
|
|
20241206,153200,20884957030,18000,18000,18000,18000,0
|
|
20241206,153100,20884957030,18000,18000,18000,18000,0
|
|
20241206,153000,20884957030,18000,18000,18000,18000,65784
|
|
20241206,152900,19700845030,18040,18040,18040,18040,0
|
|
20241206,152800,19700845030,18040,18040,18040,18040,0
|
|
20241206,152700,19700845030,18040,18040,18040,18040,0
|
|
20241206,152600,19700845030,18040,18040,18040,18040,0
|
|
20241206,152500,19700845030,18040,18040,18040,18040,0
|
|
20241206,152400,19700845030,18040,18040,18040,18040,0
|
|
20241206,152300,19700845030,18040,18040,18040,18040,0
|
|
20241206,152200,19700845030,18040,18040,18040,18040,0
|
|
20241206,152100,19700845030,18040,18040,18040,18040,0
|
|
20241206,152000,19700845030,18040,18040,18040,18040,0
|
|
20241206,151900,19700845030,18040,18070,18080,18030,2701
|
|
20241206,151800,19652085970,18080,18090,18090,18050,2217
|
|
20241206,151700,19612034610,18080,18080,18090,18070,2332
|
|
20241206,151600,19569864640,18080,18090,18100,18050,2008
|
|
20241206,151500,19533564480,18100,18090,18100,18090,3350
|
|
20241206,151400,19472951320,18100,18080,18100,18050,3535
|
|
20241206,151300,19409012750,18090,18040,18090,18040,2919
|
|
20241206,151200,19356294110,18050,18080,18080,18040,4252
|
|
20241206,151100,19279522640,18070,18080,18090,18060,3181
|
|
20241206,151000,19222024650,18070,18100,18100,18070,3162
|
|
20241206,150900,19164834160,18090,18120,18130,18090,3230
|
|
20241206,150800,19106329680,18120,18110,18130,18110,2543
|
|
20241206,150700,19060249360,18120,18110,18120,18100,2015
|
|
20241206,150600,19023758870,18100,18080,18110,18080,1839
|
|
20241206,150500,18990471100,18080,18100,18110,18080,2516
|
|
20241206,150400,18944937540,18090,18100,18110,18080,1749
|
|
20241206,150300,18913292970,18090,18090,18110,18080,2847
|
|
20241206,150200,18861780160,18100,18120,18120,18080,4227
|
|
20241206,150100,18785263260,18110,18100,18120,18090,1900
|
|
20241206,150000,18750850140,18090,18140,18140,18090,2526
|
|
20241206,145900,18705102310,18140,18120,18140,18100,2630
|
|
20241206,145800,18657421570,18120,18080,18140,18060,8581
|
|
20241206,145700,18502147830,18090,18040,18090,18040,4076
|
|
20241206,145600,18428476610,18040,18050,18070,18040,1969
|
|
20241206,145500,18392929060,18050,18080,18080,18050,1566
|
|
20241206,145400,18364644460,18080,18070,18080,18040,2817
|
|
20241206,145300,18313748670,18080,18060,18080,18050,2475
|
|
20241206,145200,18269045480,18050,18050,18060,18040,1668
|
|
20241206,145100,18238941360,18050,18060,18070,18040,1420
|
|
20241206,145000,18213303490,18060,18050,18070,18050,1134
|
|
20241206,144900,18192825510,18060,18060,18070,18050,1691
|
|
20241206,144800,18162276660,18050,18070,18070,18050,2830
|
|
20241206,144700,18111171500,18060,18050,18070,18050,2129
|
|
20241206,144600,18072719890,18060,18060,18070,18050,1368
|
|
20241206,144500,18048016800,18070,18060,18070,18060,2190
|
|
20241206,144400,18008458280,18070,18070,18070,18060,1348
|
|
20241206,144300,17984105900,18060,18070,18090,18060,1307
|
|
20241206,144200,17960491260,18070,18070,18090,18070,2120
|
|
20241206,144100,17922156040,18070,18060,18080,18050,1911
|
|
20241206,144000,17887635150,18060,18060,18060,18040,4507
|
|
20241206,143900,17806284380,18050,18060,18070,18030,2758
|
|
20241206,143800,17756497740,18070,18060,18070,18060,1261
|
|
20241206,143700,17733715390,18070,18060,18080,18050,1742
|
|
20241206,143600,17702250020,18050,18080,18080,18050,2267
|
|
20241206,143500,17661287550,18080,18100,18100,18080,1350
|
|
20241206,143400,17636864490,18090,18090,18120,18090,2717
|
|
20241206,143300,17587674500,18090,18080,18090,18080,2877
|
|
20241206,143200,17535647800,18080,18110,18110,18080,1126
|
|
20241206,143100,17515272860,18100,18090,18110,18090,1724
|
|
20241206,143000,17484076730,18090,18100,18110,18090,1400
|
|
20241206,142900,17458734010,18110,18120,18130,18100,1521
|
|
20241206,142800,17431193960,18130,18110,18130,18100,1971
|
|
20241206,142700,17395483300,18120,18140,18150,18110,3498
|
|
20241206,142600,17332079360,18140,18130,18150,18130,1254
|
|
20241206,142500,17309326540,18140,18130,18150,18130,1986
|
|
20241206,142400,17273301070,18130,18130,18140,18130,1668
|
|
20241206,142300,17243053790,18130,18110,18130,18100,1650
|
|
20241206,142200,17213168360,18100,18080,18120,18080,4053
|
|
20241206,142100,17139801770,18080,18080,18100,18080,3975
|
|
20241206,142000,17067896170,18090,18060,18090,18060,1890
|
|
20241206,141900,17033732400,18060,18050,18060,18040,1008
|
|
20241206,141800,17015537000,18050,18040,18050,18040,1202
|
|
20241206,141700,16993842730,18050,18010,18060,18010,1778
|
|
20241206,141600,16961782140,18020,18030,18060,18020,2819
|
|
20241206,141500,16910950170,18030,18050,18060,18020,3101
|
|
20241206,141400,16854999960,18050,18020,18050,18020,1734
|
|
20241206,141300,16823725580,18030,18030,18030,18020,882
|
|
20241206,141200,16807825740,18020,18010,18030,18010,689
|
|
20241206,141100,16795409700,18010,18010,18030,18000,2094
|
|
20241206,141000,16757688520,18010,18020,18020,18000,1581
|
|
20241206,140900,16729217520,18010,18020,18020,18010,1656
|
|
20241206,140800,16699383530,18020,18020,18020,18010,957
|
|
20241206,140700,16682141030,18010,18010,18020,18010,2174
|
|
20241206,140600,16642981600,18010,18000,18010,17990,1071
|
|
20241206,140500,16623704650,18000,18000,18020,17990,1204
|
|
20241206,140400,16602026350,18020,18020,18030,17990,4166
|
|
20241206,140300,16527021110,18020,18010,18020,18010,1037
|
|
20241206,140200,16508337950,18020,18010,18020,18000,1356
|
|
20241206,140100,16483910680,18010,18010,18020,18000,1297
|
|
20241206,140000,16460550710,18010,18020,18020,18000,1183
|
|
20241206,135900,16439244280,18020,18020,18030,18010,1148
|
|
20241206,135800,16418564580,18020,18010,18030,18010,1196
|
|
20241206,135700,16397012560,18020,18020,18020,18010,832
|
|
20241206,135600,16382023960,18010,18000,18020,17990,2322
|
|
20241206,135500,16340217480,18000,17990,18000,17980,941
|
|
20241206,135400,16323285330,17990,18020,18020,17980,2852
|
|
20241206,135300,16271942480,18020,18030,18030,18010,1713
|
|
20241206,135200,16241073700,18020,18020,18030,18020,889
|
|
20241206,135100,16225049550,18020,18010,18020,18000,606
|
|
20241206,135000,16214133340,18000,18000,18010,18000,1041
|
|
20241206,134900,16195389490,18010,18010,18010,18000,1356
|
|
20241206,134800,16170972670,18010,17990,18010,17980,1715
|
|
20241206,134700,16140114120,17990,18010,18020,17980,1931
|
|
20241206,134600,16105355040,18010,18020,18020,18000,1640
|
|
20241206,134500,16075817240,18020,18010,18020,18000,1093
|
|
20241206,134400,16056130960,18010,18000,18010,18000,1064
|
|
20241206,134300,16036973720,18000,18010,18010,17990,4076
|
|
20241206,134200,15963599330,18010,18010,18010,18000,791
|
|
20241206,134100,15949358890,18000,18040,18040,18000,1923
|
|
20241206,134000,15914704170,18030,18030,18040,18020,959
|
|
20241206,133900,15897413320,18030,18030,18040,18020,1471
|
|
20241206,133800,15870889960,18040,18050,18070,18030,1654
|
|
20241206,133700,15841036880,18050,18050,18060,18040,1213
|
|
20241206,133600,15819144530,18050,18020,18050,18020,1602
|
|
20241206,133500,15790242220,18030,18020,18030,18010,928
|
|
20241206,133400,15773518610,18020,18020,18020,18010,736
|
|
20241206,133300,15760256730,18020,18010,18020,18000,915
|
|
20241206,133200,15743777420,18010,18000,18040,17990,3422
|
|
20241206,133100,15682110470,18000,18000,18020,17970,13869
|
|
20241206,133000,15432610840,18000,17990,18020,17990,1065
|
|
20241206,132900,15413436360,17990,17990,18000,17990,799
|
|
20241206,132800,15399056070,18000,18020,18020,17990,2511
|
|
20241206,132700,15353833140,18030,18010,18030,18010,635
|
|
20241206,132600,15342386790,18010,18030,18030,18010,1264
|
|
20241206,132500,15319606010,18030,18030,18030,18020,795
|
|
20241206,132400,15305278220,18030,18030,18030,18010,1280
|
|
20241206,132300,15282210230,18020,18020,18040,18010,1074
|
|
20241206,132200,15262852480,18020,18010,18040,18000,1828
|
|
20241206,132100,15229916320,18000,18040,18050,18000,4193
|
|
20241206,132000,15154389580,18040,18030,18050,18030,2579
|
|
20241206,131900,15107864000,18040,18020,18040,18010,918
|
|
20241206,131800,15091314930,18020,18040,18050,18010,1398
|
|
20241206,131700,15066103650,18040,18050,18050,18040,490
|
|
20241206,131600,15057259520,18050,18060,18080,18040,2008
|
|
20241206,131500,15021006600,18070,18050,18090,18050,4189
|
|
20241206,131400,14945316970,18050,18040,18050,18040,1031
|
|
20241206,131300,14926707540,18040,18040,18050,18040,1105
|
|
20241206,131200,14906765920,18050,18020,18050,18020,2699
|
|
20241206,131100,14858077760,18010,18070,18070,18010,2111
|
|
20241206,131000,14820017040,18060,18050,18070,18040,2077
|
|
20241206,130900,14782525320,18040,18040,18050,18040,470
|
|
20241206,130800,14774044660,18040,17990,18050,17990,4082
|
|
20241206,130700,14700483540,18000,17990,18000,17980,1129
|
|
20241206,130600,14680175070,17990,17980,17990,17980,988
|
|
20241206,130500,14662407050,17990,17960,18000,17900,4551
|
|
20241206,130400,14580702930,17950,18000,18010,17920,4797
|
|
20241206,130300,14494501640,18000,18000,18020,18000,2551
|
|
20241206,130200,14448572320,18020,18020,18020,18000,816
|
|
20241206,130100,14433875270,18030,18010,18030,18000,1153
|
|
20241206,130000,14413102210,18010,18030,18050,18000,5614
|
|
20241206,125900,14311908150,18030,18020,18030,18020,542
|
|
20241206,125800,14302136500,18020,18060,18060,18020,1797
|
|
20241206,125700,14269717320,18060,18050,18070,18040,853
|
|
20241206,125600,14254316220,18050,18040,18070,18040,1490
|
|
20241206,125500,14227412570,18050,18050,18050,18040,550
|
|
20241206,125400,14217485100,18050,18040,18050,18040,788
|
|
20241206,125300,14203265210,18040,18050,18050,18030,1334
|
|
20241206,125200,14179193130,18050,18050,18060,18040,1643
|
|
20241206,125100,14149538730,18050,18040,18050,18030,1241
|
|
20241206,125000,14127157160,18030,18050,18060,18030,1293
|
|
20241206,124900,14103822930,18050,18080,18080,18050,1433
|
|
20241206,124800,14077934840,18080,18090,18090,18070,1326
|
|
20241206,124700,14053955360,18090,18080,18090,18070,911
|
|
20241206,124600,14037483110,18080,18070,18080,18060,483
|
|
20241206,124500,14028752880,18060,18070,18080,18060,973
|
|
20241206,124400,14011171950,18070,18080,18090,18060,2065
|
|
20241206,124300,13973850910,18080,18070,18080,18050,623
|
|
20241206,124200,13962596560,18070,18070,18080,18050,1689
|
|
20241206,124100,13932077600,18070,18080,18090,18060,1155
|
|
20241206,124000,13911204710,18080,18100,18100,18070,1347
|
|
20241206,123900,13886840490,18100,18090,18100,18080,783
|
|
20241206,123800,13872669610,18080,18100,18100,18070,1394
|
|
20241206,123700,13847456570,18100,18100,18100,18090,700
|
|
20241206,123600,13834787110,18100,18090,18110,18070,747
|
|
20241206,123500,13821275900,18090,18130,18130,18070,2958
|
|
20241206,123400,13767739580,18130,18100,18130,18090,953
|
|
20241206,123300,13750488500,18090,18110,18120,18090,2457
|
|
20241206,123200,13706013380,18110,18120,18130,18100,893
|
|
20241206,123100,13689836040,18120,18110,18130,18110,987
|
|
20241206,123000,13671951270,18150,18120,18150,18110,2040
|
|
20241206,122900,13634967300,18120,18150,18150,18100,5125
|
|
20241206,122800,13542053910,18150,18150,18150,18140,820
|
|
20241206,122700,13527172650,18150,18140,18150,18140,965
|
|
20241206,122600,13509658760,18150,18150,18160,18140,981
|
|
20241206,122500,13491853800,18150,18160,18160,18140,676
|
|
20241206,122400,13479586620,18160,18150,18160,18140,2326
|
|
20241206,122300,13437378240,18150,18150,18150,18140,987
|
|
20241206,122200,13419467830,18150,18140,18150,18110,1262
|
|
20241206,122100,13396580530,18140,18140,18150,18130,1087
|
|
20241206,122000,13376858020,18140,18160,18160,18110,4417
|
|
20241206,121900,13296753660,18150,18150,18160,18140,1341
|
|
20241206,121800,13272415940,18150,18130,18150,18120,1245
|
|
20241206,121700,13249831920,18120,18130,18140,18090,1533
|
|
20241206,121600,13222041840,18130,18100,18130,18090,3744
|
|
20241206,121500,13154242430,18090,18100,18100,18090,1623
|
|
20241206,121400,13124878260,18100,18100,18100,18090,669
|
|
20241206,121300,13112769990,18100,18090,18100,18080,3025
|
|
20241206,121200,13058048350,18080,18090,18090,18080,709
|
|
20241206,121100,13045225540,18090,18090,18090,18080,513
|
|
20241206,121000,13035948960,18080,18080,18090,18080,1633
|
|
20241206,120900,13006419940,18080,18080,18090,18080,1198
|
|
20241206,120800,12984751030,18080,18070,18080,18070,278
|
|
20241206,120700,12979725800,18070,18060,18090,18060,948
|
|
20241206,120600,12962585960,18060,18070,18090,18060,1339
|
|
20241206,120500,12938375930,18090,18070,18090,18060,1922
|
|
20241206,120400,12903631160,18080,18090,18090,18070,883
|
|
20241206,120300,12887666580,18090,18090,18100,18070,917
|
|
20241206,120200,12871081640,18090,18100,18100,18090,1180
|
|
20241206,120100,12849732410,18090,18080,18100,18080,984
|
|
20241206,120000,12831932760,18080,18080,18080,18070,1108
|
|
20241206,115900,12811902870,18050,18070,18100,18040,2925
|
|
20241206,115800,12759077190,18060,18100,18110,18060,2015
|
|
20241206,115700,12722640440,18090,18110,18120,18090,826
|
|
20241206,115600,12707687200,18110,18110,18120,18090,1525
|
|
20241206,115500,12680074700,18110,18090,18110,18090,1159
|
|
20241206,115400,12659097670,18090,18080,18100,18080,640
|
|
20241206,115300,12647520010,18080,18090,18130,18080,1748
|
|
20241206,115200,12615880890,18090,18090,18100,18090,586
|
|
20241206,115100,12605276500,18090,18120,18120,18060,2273
|
|
20241206,115000,12564159470,18110,18110,18130,18110,1034
|
|
20241206,114900,12545425880,18110,18100,18120,18070,1494
|
|
20241206,114800,12518387810,18090,18150,18160,18090,2945
|
|
20241206,114700,12465035710,18150,18120,18160,18120,850
|
|
20241206,114600,12449611440,18130,18160,18160,18120,1987
|
|
20241206,114500,12413554090,18160,18150,18160,18130,765
|
|
20241206,114400,12399666470,18150,18120,18160,18120,3453
|
|
20241206,114300,12337005900,18120,18140,18160,18110,1302
|
|
20241206,114200,12313393780,18150,18120,18150,18110,916
|
|
20241206,114100,12296785750,18110,18120,18120,18100,713
|
|
20241206,114000,12283871560,18110,18130,18130,18090,2390
|
|
20241206,113900,12240608930,18160,18160,18170,18120,2682
|
|
20241206,113800,12191955280,18150,18140,18160,18130,1012
|
|
20241206,113700,12173596310,18140,18150,18150,18120,1437
|
|
20241206,113600,12147535920,18140,18130,18150,18120,1768
|
|
20241206,113500,12115479040,18120,18120,18130,18120,1156
|
|
20241206,113400,12094526350,18120,18160,18160,18120,1647
|
|
20241206,113300,12064656630,18150,18170,18170,18140,1451
|
|
20241206,113200,12038308880,18170,18150,18170,18150,1446
|
|
20241206,113100,12012046970,18150,18160,18170,18150,952
|
|
20241206,113000,11994757870,18160,18160,18170,18160,1568
|
|
20241206,112900,11966275240,18160,18130,18170,18130,2281
|
|
20241206,112800,11924879530,18140,18100,18150,18100,5493
|
|
20241206,112700,11825327450,18100,18090,18100,18090,2927
|
|
20241206,112600,11772350090,18090,18080,18090,18030,3907
|
|
20241206,112500,11701829650,18080,18090,18100,18080,1578
|
|
20241206,112400,11673273900,18090,18090,18100,18070,1596
|
|
20241206,112300,11644414830,18090,18090,18090,18080,324
|
|
20241206,112200,11638555440,18080,18090,18100,18070,1843
|
|
20241206,112100,11605222000,18090,18090,18100,18090,1615
|
|
20241206,112000,11575996350,18090,18080,18100,18080,685
|
|
20241206,111900,11563602690,18080,18080,18100,18080,2628
|
|
20241206,111800,11516066270,18080,18080,18090,18070,5503
|
|
20241206,111700,11416547590,18070,18030,18070,18030,2126
|
|
20241206,111600,11378173960,18030,18040,18050,18020,1799
|
|
20241206,111500,11345722180,18050,18040,18050,18040,1316
|
|
20241206,111400,11321978100,18040,18010,18040,18010,1617
|
|
20241206,111300,11292842550,18010,17970,18010,17960,9859
|
|
20241206,111200,11115497230,17970,17970,17970,17940,1738
|
|
20241206,111100,11084278170,17960,17980,17980,17960,1014
|
|
20241206,111000,11066054930,17980,17990,18000,17950,1950
|
|
20241206,110900,11031002780,17990,18030,18030,17980,2468
|
|
20241206,110800,10986560370,18020,18050,18070,18020,889
|
|
20241206,110700,10970511790,18050,18030,18070,18020,4044
|
|
20241206,110600,10897566600,18030,18060,18060,18010,1510
|
|
20241206,110500,10870350480,18060,18030,18100,18010,5909
|
|
20241206,110400,10763676660,18020,18030,18050,18010,1980
|
|
20241206,110300,10727963130,18020,18030,18040,18020,1652
|
|
20241206,110200,10698168640,18010,17970,18020,17970,3638
|
|
20241206,110100,10632675920,17970,17950,17970,17900,2925
|
|
20241206,110000,10580168770,17940,17950,17960,17900,1078
|
|
20241206,105900,10560829700,17950,17960,17970,17870,2089
|
|
20241206,105800,10523343170,17950,17960,17970,17900,1688
|
|
20241206,105700,10493051040,17950,17900,17970,17870,5251
|
|
20241206,105600,10398962710,17900,17920,17930,17850,4322
|
|
20241206,105500,10321583500,17910,17940,17940,17850,4982
|
|
20241206,105400,10232421810,17940,17900,17950,17850,5818
|
|
20241206,105300,10128243250,17900,17810,17920,17750,21727
|
|
20241206,105200,9741256800,17820,17930,17930,17800,9625
|
|
20241206,105100,9569388390,17930,17940,17960,17920,2564
|
|
20241206,105000,9523384650,17930,17950,17950,17900,7669
|
|
20241206,104900,9386022820,17950,18020,18020,17940,7421
|
|
20241206,104800,9252630840,18020,18010,18040,18010,1029
|
|
20241206,104700,9234085830,18030,18010,18050,18010,2376
|
|
20241206,104600,9191221970,18010,18020,18050,17990,8286
|
|
20241206,104500,9041995660,18040,18080,18090,18000,5422
|
|
20241206,104400,8944152300,18080,18020,18090,18000,4244
|
|
20241206,104300,8867548570,18030,18060,18070,18010,8099
|
|
20241206,104200,8721637560,18050,18070,18070,18030,1532
|
|
20241206,104100,8693985480,18070,18060,18070,18020,6208
|
|
20241206,104000,8582071330,18050,18060,18090,18050,2211
|
|
20241206,103900,8542132820,18060,18120,18130,18060,2815
|
|
20241206,103800,8491220230,18120,18140,18150,18110,802
|
|
20241206,103700,8476680560,18140,18100,18140,18100,3164
|
|
20241206,103600,8419383180,18100,18090,18100,18080,3846
|
|
20241206,103500,8349785850,18090,18090,18090,18080,816
|
|
20241206,103400,8335027730,18090,18050,18090,18050,3274
|
|
20241206,103300,8275874620,18050,18060,18070,18050,988
|
|
20241206,103200,8258029410,18060,18030,18070,18030,3645
|
|
20241206,103100,8192249250,18040,18030,18040,18020,2292
|
|
20241206,103000,8150923810,18030,18020,18040,18010,1682
|
|
20241206,102900,8120599040,18010,18000,18010,18000,3319
|
|
20241206,102800,8060834040,18000,18020,18020,17990,9598
|
|
20241206,102700,7887996430,18020,18040,18050,18020,3057
|
|
20241206,102600,7832891290,18040,18070,18070,18040,2083
|
|
20241206,102500,7795285240,18060,18060,18080,18010,2600
|
|
20241206,102400,7748363250,18060,18100,18100,18040,2674
|
|
20241206,102300,7700028260,18100,18080,18100,18070,2468
|
|
20241206,102200,7655383840,18070,18020,18090,18020,2529
|
|
20241206,102100,7609727560,18020,18000,18060,17990,6702
|
|
20241206,102000,7488944520,18000,18050,18100,18000,10532
|
|
20241206,101900,7299158690,18080,18090,18090,18040,3534
|
|
20241206,101800,7235362540,18090,18080,18090,18040,4296
|
|
20241206,101700,7157763270,18080,18080,18140,18070,2336
|
|
20241206,101600,7115499870,18100,18140,18170,18060,8437
|
|
20241206,101500,6962840260,18190,18120,18190,18110,1517
|
|
20241206,101400,6935337220,18120,18150,18150,18110,2290
|
|
20241206,101300,6893812290,18150,18240,18240,18130,5979
|
|
20241206,101200,6785143310,18240,18220,18250,18210,1627
|
|
20241206,101100,6755483680,18220,18210,18220,18200,2988
|
|
20241206,101000,6701067380,18210,18190,18210,18190,1566
|
|
20241206,100900,6672562870,18190,18160,18200,18120,2662
|
|
20241206,100800,6624215840,18160,18130,18200,18120,3765
|
|
20241206,100700,6555848320,18120,18150,18150,18110,1856
|
|
20241206,100600,6522187510,18150,18120,18150,18110,3160
|
|
20241206,100500,6464888420,18110,18120,18130,18100,1557
|
|
20241206,100400,6436678400,18120,18090,18130,18080,5424
|
|
20241206,100300,6338546220,18080,18080,18090,18060,2202
|
|
20241206,100200,6298735420,18080,18120,18120,18080,2365
|
|
20241206,100100,6255941080,18120,18110,18130,18070,4680
|
|
20241206,100000,6171208100,18110,18120,18120,18100,1230
|
|
20241206,095900,6148927130,18110,18140,18140,18100,1850
|
|
20241206,095800,6115394680,18150,18150,18190,18050,11439
|
|
20241206,095700,5907882900,18140,18170,18170,18120,2208
|
|
20241206,095600,5867815200,18170,18160,18190,18050,10546
|
|
20241206,095500,5676423140,18160,18200,18210,18140,10776
|
|
20241206,095400,5480560330,18210,18250,18260,18200,8773
|
|
20241206,095300,5320785770,18250,18260,18280,18240,2947
|
|
20241206,095200,5266985000,18260,18210,18260,18210,8680
|
|
20241206,095100,5108716050,18220,18290,18290,18210,9796
|
|
20241206,095000,4930045740,18280,18340,18350,18280,2901
|
|
20241206,094900,4876942920,18340,18320,18350,18320,1670
|
|
20241206,094800,4846326460,18330,18330,18340,18320,3393
|
|
20241206,094700,4784150730,18330,18350,18370,18330,8007
|
|
20241206,094600,4637210980,18350,18360,18360,18340,2019
|
|
20241206,094500,4600165970,18350,18360,18360,18330,2380
|
|
20241206,094400,4556482440,18350,18350,18370,18350,2926
|
|
20241206,094300,4502761180,18360,18320,18360,18320,4297
|
|
20241206,094200,4423929620,18320,18270,18330,18250,12869
|
|
20241206,094100,4188524100,18270,18310,18320,18260,5362
|
|
20241206,094000,4090479470,18310,18340,18350,18310,4410
|
|
20241206,093900,4009640430,18340,18350,18350,18310,4218
|
|
20241206,093800,3932333050,18350,18310,18360,18310,4124
|
|
20241206,093700,3856700150,18310,18390,18390,18300,7069
|
|
20241206,093600,3727077420,18380,18350,18390,18320,6022
|
|
20241206,093500,3616606540,18340,18350,18400,18340,9060
|
|
20241206,093400,3450105270,18360,18380,18380,18350,4301
|
|
20241206,093300,3371112910,18370,18360,18380,18360,4373
|
|
20241206,093200,3290777460,18360,18380,18390,18340,3009
|
|
20241206,093100,3235509350,18380,18390,18400,18370,2818
|
|
20241206,093000,3183700700,18390,18400,18400,18390,2144
|
|
20241206,092900,3144257660,18390,18400,18400,18390,1803
|
|
20241206,092800,3111092800,18400,18370,18400,18370,2491
|
|
20241206,092700,3065295180,18370,18390,18400,18370,1991
|
|
20241206,092600,3028695230,18390,18400,18400,18390,1661
|
|
20241206,092500,2998146480,18390,18340,18400,18340,6363
|
|
20241206,092400,2881233010,18350,18320,18350,18320,1814
|
|
20241206,092300,2847972660,18330,18280,18330,18280,6969
|
|
20241206,092200,2720411660,18280,18280,18290,18260,1939
|
|
20241206,092100,2684972150,18280,18300,18300,18260,2503
|
|
20241206,092000,2639211780,18290,18320,18320,18290,1462
|
|
20241206,091900,2612455770,18320,18290,18370,18290,5530
|
|
20241206,091800,2511175260,18300,18300,18300,18270,1965
|
|
20241206,091700,2475247900,18260,18360,18360,18240,8369
|
|
20241206,091600,2322193580,18360,18390,18390,18360,3832
|
|
20241206,091500,2251764080,18390,18380,18400,18360,1219
|
|
20241206,091400,2229347510,18360,18310,18400,18310,1852
|
|
20241206,091300,2195329640,18310,18360,18390,18310,7198
|
|
20241206,091200,2063321580,18360,18330,18400,18310,6308
|
|
20241206,091100,1947564040,18330,18330,18340,18290,3260
|
|
20241206,091000,1887868370,18330,18320,18340,18300,3811
|
|
20241206,090900,1818057450,18320,18330,18330,18310,1982
|
|
20241206,090800,1781753630,18320,18330,18400,18320,1947
|
|
20241206,090700,1746043620,18330,18350,18410,18320,6027
|
|
20241206,090600,1635341450,18350,18330,18350,18210,5357
|
|
20241206,090500,1537303320,18330,18470,18480,18330,7384
|
|
20241206,090400,1401462840,18470,18500,18500,18450,9080
|
|
20241206,090300,1233654260,18500,18450,18500,18450,26539
|
|
20241206,090200,743386390,18440,18430,18450,18420,7147
|
|
20241206,090100,611610360,18430,18400,18440,18350,13993
|
|
20241206,090000,353966780,18390,18220,18400,18220,19161
|