599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,185500,19227413160,17970,17970,17970,17970,0
|
|
20241223,185400,19227413160,17970,17970,17970,17970,0
|
|
20241223,185300,19227413160,17970,17970,17970,17970,0
|
|
20241223,185200,19227413160,17970,17970,17970,17970,0
|
|
20241223,185100,19227413160,17970,17970,17970,17970,0
|
|
20241223,185000,19227413160,17970,17970,17970,17970,0
|
|
20241223,184900,19227413160,17970,17970,17970,17970,0
|
|
20241223,184800,19227413160,17970,17970,17970,17970,0
|
|
20241223,184700,19227413160,17970,17970,17970,17970,0
|
|
20241223,184600,19227413160,17970,17970,17970,17970,0
|
|
20241223,184500,19227413160,17970,17970,17970,17970,0
|
|
20241223,184400,19227413160,17970,17970,17970,17970,0
|
|
20241223,184300,19227413160,17970,17970,17970,17970,0
|
|
20241223,184200,19227413160,17970,17970,17970,17970,0
|
|
20241223,184100,19227413160,17970,17970,17970,17970,0
|
|
20241223,184000,19227413160,17970,17970,17970,17970,0
|
|
20241223,183900,19227413160,17970,17970,17970,17970,0
|
|
20241223,183800,19227413160,17970,17970,17970,17970,0
|
|
20241223,183700,19227413160,17970,17970,17970,17970,0
|
|
20241223,183600,19227413160,17970,17970,17970,17970,0
|
|
20241223,183500,19227413160,17970,17970,17970,17970,0
|
|
20241223,183400,19227413160,17970,17970,17970,17970,0
|
|
20241223,183300,19227413160,17970,17970,17970,17970,0
|
|
20241223,183200,19227413160,17970,17970,17970,17970,0
|
|
20241223,183100,19227413160,17970,17970,17970,17970,0
|
|
20241223,183000,19227413160,17970,17970,17970,17970,0
|
|
20241223,182900,19227413160,17970,17970,17970,17970,0
|
|
20241223,182800,19227413160,17970,17970,17970,17970,0
|
|
20241223,182700,19227413160,17970,17970,17970,17970,0
|
|
20241223,182600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,182500,19227413160,17970,17970,17970,17970,0
|
|
20241223,182400,19227413160,17970,17970,17970,17970,0
|
|
20241223,182300,19227413160,17970,17970,17970,17970,0
|
|
20241223,182200,19227413160,17970,17970,17970,17970,0
|
|
20241223,182100,19227413160,17970,17970,17970,17970,0
|
|
20241223,182000,19227413160,17970,17970,17970,17970,0
|
|
20241223,181900,19227413160,17970,17970,17970,17970,0
|
|
20241223,181800,19227413160,17970,17970,17970,17970,0
|
|
20241223,181700,19227413160,17970,17970,17970,17970,0
|
|
20241223,181600,19227413160,17970,17970,17970,17970,0
|
|
20241223,181500,19227413160,17970,17970,17970,17970,0
|
|
20241223,181400,19227413160,17970,17970,17970,17970,0
|
|
20241223,181300,19227413160,17970,17970,17970,17970,0
|
|
20241223,181200,19227413160,17970,17970,17970,17970,0
|
|
20241223,181100,19227413160,17970,17970,17970,17970,0
|
|
20241223,181000,19227413160,17970,17970,17970,17970,0
|
|
20241223,180900,19227413160,17970,17970,17970,17970,0
|
|
20241223,180800,19227413160,17970,17970,17970,17970,0
|
|
20241223,180700,19227413160,17970,17970,17970,17970,0
|
|
20241223,180600,19227413160,17970,17970,17970,17970,0
|
|
20241223,180500,19227413160,17970,17970,17970,17970,0
|
|
20241223,180400,19227413160,17970,17970,17970,17970,0
|
|
20241223,180300,19227413160,17970,17970,17970,17970,0
|
|
20241223,180200,19227413160,17970,17970,17970,17970,0
|
|
20241223,180100,19227413160,17970,17970,17970,17970,0
|
|
20241223,180000,19227413160,17970,17970,17970,17970,0
|
|
20241223,175900,19227413160,17970,17970,17970,17970,0
|
|
20241223,175800,19227413160,17970,17970,17970,17970,0
|
|
20241223,175700,19227413160,17970,17970,17970,17970,0
|
|
20241223,175600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,175500,19227413160,17970,17970,17970,17970,0
|
|
20241223,175400,19227413160,17970,17970,17970,17970,0
|
|
20241223,175300,19227413160,17970,17970,17970,17970,0
|
|
20241223,175200,19227413160,17970,17970,17970,17970,0
|
|
20241223,175100,19227413160,17970,17970,17970,17970,0
|
|
20241223,175000,19227413160,17970,17970,17970,17970,0
|
|
20241223,174900,19227413160,17970,17970,17970,17970,0
|
|
20241223,174800,19227413160,17970,17970,17970,17970,0
|
|
20241223,174700,19227413160,17970,17970,17970,17970,0
|
|
20241223,174600,19227413160,17970,17970,17970,17970,0
|
|
20241223,174500,19227413160,17970,17970,17970,17970,0
|
|
20241223,174400,19227413160,17970,17970,17970,17970,0
|
|
20241223,174300,19227413160,17970,17970,17970,17970,0
|
|
20241223,174200,19227413160,17970,17970,17970,17970,0
|
|
20241223,174100,19227413160,17970,17970,17970,17970,0
|
|
20241223,174000,19227413160,17970,17970,17970,17970,0
|
|
20241223,173900,19227413160,17970,17970,17970,17970,0
|
|
20241223,173800,19227413160,17970,17970,17970,17970,0
|
|
20241223,173700,19227413160,17970,17970,17970,17970,0
|
|
20241223,173600,19227413160,17970,17970,17970,17970,0
|
|
20241223,173500,19227413160,17970,17970,17970,17970,0
|
|
20241223,173400,19227413160,17970,17970,17970,17970,0
|
|
20241223,173300,19227413160,17970,17970,17970,17970,0
|
|
20241223,173200,19227413160,17970,17970,17970,17970,0
|
|
20241223,173100,19227413160,17970,17970,17970,17970,0
|
|
20241223,173000,19227413160,17970,17970,17970,17970,0
|
|
20241223,172900,19227413160,17970,17970,17970,17970,0
|
|
20241223,172800,19227413160,17970,17970,17970,17970,0
|
|
20241223,172700,19227413160,17970,17970,17970,17970,0
|
|
20241223,172600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,172500,19227413160,17970,17970,17970,17970,0
|
|
20241223,172400,19227413160,17970,17970,17970,17970,0
|
|
20241223,172300,19227413160,17970,17970,17970,17970,0
|
|
20241223,172200,19227413160,17970,17970,17970,17970,0
|
|
20241223,172100,19227413160,17970,17970,17970,17970,0
|
|
20241223,172000,19227413160,17970,17970,17970,17970,0
|
|
20241223,171900,19227413160,17970,17970,17970,17970,0
|
|
20241223,171800,19227413160,17970,17970,17970,17970,0
|
|
20241223,171700,19227413160,17970,17970,17970,17970,0
|
|
20241223,171600,19227413160,17970,17970,17970,17970,0
|
|
20241223,171500,19227413160,17970,17970,17970,17970,0
|
|
20241223,171400,19227413160,17970,17970,17970,17970,0
|
|
20241223,171300,19227413160,17970,17970,17970,17970,0
|
|
20241223,171200,19227413160,17970,17970,17970,17970,0
|
|
20241223,171100,19227413160,17970,17970,17970,17970,0
|
|
20241223,171000,19227413160,17970,17970,17970,17970,0
|
|
20241223,170900,19227413160,17970,17970,17970,17970,0
|
|
20241223,170800,19227413160,17970,17970,17970,17970,0
|
|
20241223,170700,19227413160,17970,17970,17970,17970,0
|
|
20241223,170600,19227413160,17970,17970,17970,17970,0
|
|
20241223,170500,19227413160,17970,17970,17970,17970,0
|
|
20241223,170400,19227413160,17970,17970,17970,17970,0
|
|
20241223,170300,19227413160,17970,17970,17970,17970,0
|
|
20241223,170200,19227413160,17970,17970,17970,17970,0
|
|
20241223,170100,19227413160,17970,17970,17970,17970,0
|
|
20241223,170000,19227413160,17970,17970,17970,17970,0
|
|
20241223,165900,19227413160,17970,17970,17970,17970,0
|
|
20241223,165800,19227413160,17970,17970,17970,17970,0
|
|
20241223,165700,19227413160,17970,17970,17970,17970,0
|
|
20241223,165600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,165500,19227413160,17970,17970,17970,17970,0
|
|
20241223,165400,19227413160,17970,17970,17970,17970,0
|
|
20241223,165300,19227413160,17970,17970,17970,17970,0
|
|
20241223,165200,19227413160,17970,17970,17970,17970,0
|
|
20241223,165100,19227413160,17970,17970,17970,17970,0
|
|
20241223,165000,19227413160,17970,17970,17970,17970,0
|
|
20241223,164900,19227413160,17970,17970,17970,17970,0
|
|
20241223,164800,19227413160,17970,17970,17970,17970,0
|
|
20241223,164700,19227413160,17970,17970,17970,17970,0
|
|
20241223,164600,19227413160,17970,17970,17970,17970,0
|
|
20241223,164500,19227413160,17970,17970,17970,17970,0
|
|
20241223,164400,19227413160,17970,17970,17970,17970,0
|
|
20241223,164300,19227413160,17970,17970,17970,17970,0
|
|
20241223,164200,19227413160,17970,17970,17970,17970,0
|
|
20241223,164100,19227413160,17970,17970,17970,17970,0
|
|
20241223,164000,19227413160,17970,17970,17970,17970,0
|
|
20241223,163900,19227413160,17970,17970,17970,17970,0
|
|
20241223,163800,19227413160,17970,17970,17970,17970,0
|
|
20241223,163700,19227413160,17970,17970,17970,17970,0
|
|
20241223,163600,19227413160,17970,17970,17970,17970,0
|
|
20241223,163500,19227413160,17970,17970,17970,17970,0
|
|
20241223,163400,19227413160,17970,17970,17970,17970,0
|
|
20241223,163300,19227413160,17970,17970,17970,17970,0
|
|
20241223,163200,19227413160,17970,17970,17970,17970,0
|
|
20241223,163100,19227413160,17970,17970,17970,17970,0
|
|
20241223,163000,19227413160,17970,17970,17970,17970,0
|
|
20241223,162900,19227413160,17970,17970,17970,17970,0
|
|
20241223,162800,19227413160,17970,17970,17970,17970,0
|
|
20241223,162700,19227413160,17970,17970,17970,17970,0
|
|
20241223,162600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,162500,19227413160,17970,17970,17970,17970,0
|
|
20241223,162400,19227413160,17970,17970,17970,17970,0
|
|
20241223,162300,19227413160,17970,17970,17970,17970,0
|
|
20241223,162200,19227413160,17970,17970,17970,17970,0
|
|
20241223,162100,19227413160,17970,17970,17970,17970,0
|
|
20241223,162000,19227413160,17970,17970,17970,17970,0
|
|
20241223,161900,19227413160,17970,17970,17970,17970,0
|
|
20241223,161800,19227413160,17970,17970,17970,17970,0
|
|
20241223,161700,19227413160,17970,17970,17970,17970,0
|
|
20241223,161600,19227413160,17970,17970,17970,17970,0
|
|
20241223,161500,19227413160,17970,17970,17970,17970,0
|
|
20241223,161400,19227413160,17970,17970,17970,17970,0
|
|
20241223,161300,19227413160,17970,17970,17970,17970,0
|
|
20241223,161200,19227413160,17970,17970,17970,17970,0
|
|
20241223,161100,19227413160,17970,17970,17970,17970,0
|
|
20241223,161000,19227413160,17970,17970,17970,17970,0
|
|
20241223,160900,19227413160,17970,17970,17970,17970,0
|
|
20241223,160800,19227413160,17970,17970,17970,17970,0
|
|
20241223,160700,19227413160,17970,17970,17970,17970,0
|
|
20241223,160600,19227413160,17970,17970,17970,17970,0
|
|
20241223,160500,19227413160,17970,17970,17970,17970,0
|
|
20241223,160400,19227413160,17970,17970,17970,17970,0
|
|
20241223,160300,19227413160,17970,17970,17970,17970,0
|
|
20241223,160200,19227413160,17970,17970,17970,17970,0
|
|
20241223,160100,19227413160,17970,17970,17970,17970,0
|
|
20241223,160000,19227413160,17970,17970,17970,17970,0
|
|
20241223,155900,19227413160,17970,17970,17970,17970,0
|
|
20241223,155800,19227413160,17970,17970,17970,17970,0
|
|
20241223,155700,19227413160,17970,17970,17970,17970,0
|
|
20241223,155600,19227413160,17970,17970,17970,17970,60622
|
|
20241223,155500,19227413160,17970,17970,17970,17970,0
|
|
20241223,155400,19227413160,17970,17970,17970,17970,0
|
|
20241223,155300,19227413160,17970,17970,17970,17970,0
|
|
20241223,155200,19227413160,17970,17970,17970,17970,0
|
|
20241223,155100,19227413160,17970,17970,17970,17970,0
|
|
20241223,155000,19227413160,17970,17970,17970,17970,0
|
|
20241223,154900,19227413160,17970,17970,17970,17970,0
|
|
20241223,154800,19227413160,17970,17970,17970,17970,0
|
|
20241223,154700,19227413160,17970,17970,17970,17970,0
|
|
20241223,154600,19227413160,17970,17970,17970,17970,0
|
|
20241223,154500,19227413160,17970,17970,17970,17970,0
|
|
20241223,154400,19227413160,17970,17970,17970,17970,0
|
|
20241223,154300,19227413160,17970,17970,17970,17970,0
|
|
20241223,154200,19227413160,17970,17970,17970,17970,0
|
|
20241223,154100,19227413160,17970,17970,17970,17970,0
|
|
20241223,154000,19227413160,17970,17970,17970,17970,0
|
|
20241223,153900,19227413160,17970,17970,17970,17970,0
|
|
20241223,153800,19227413160,17970,17970,17970,17970,0
|
|
20241223,153700,19227413160,17970,17970,17970,17970,0
|
|
20241223,153600,19227413160,17970,17970,17970,17970,0
|
|
20241223,153500,19227413160,17970,17970,17970,17970,0
|
|
20241223,153400,19227413160,17970,17970,17970,17970,0
|
|
20241223,153300,19227413160,17970,17970,17970,17970,0
|
|
20241223,153200,19227413160,17970,17970,17970,17970,0
|
|
20241223,153100,19227413160,17970,17970,17970,17970,0
|
|
20241223,153000,19227413160,17970,17970,17970,17970,60622
|
|
20241223,152900,18138035820,17990,17990,17990,17990,0
|
|
20241223,152800,18138035820,17990,17990,17990,17990,0
|
|
20241223,152700,18138035820,17990,17990,17990,17990,0
|
|
20241223,152600,18138035820,17990,17990,17990,17990,0
|
|
20241223,152500,18138035820,17990,17990,17990,17990,0
|
|
20241223,152400,18138035820,17990,17990,17990,17990,0
|
|
20241223,152300,18138035820,17990,17990,17990,17990,0
|
|
20241223,152200,18138035820,17990,17990,17990,17990,0
|
|
20241223,152100,18138035820,17990,17990,17990,17990,0
|
|
20241223,152000,18138035820,17990,17990,17990,17990,0
|
|
20241223,151900,18138035820,17990,17980,18000,17970,3493
|
|
20241223,151800,18075228240,17970,17990,18000,17970,3654
|
|
20241223,151700,18009515150,18000,18000,18010,17990,1318
|
|
20241223,151600,17985789580,18010,17990,18010,17990,2279
|
|
20241223,151500,17944758480,17990,17990,18000,17990,962
|
|
20241223,151400,17927449960,17990,18010,18010,17990,737
|
|
20241223,151300,17914182070,18000,18000,18020,18000,1983
|
|
20241223,151200,17878471350,18010,18020,18020,18000,3894
|
|
20241223,151100,17808341470,18010,18010,18020,18010,1446
|
|
20241223,151000,17782287590,18010,17980,18020,17970,4058
|
|
20241223,150900,17709285350,17970,17970,17980,17970,1542
|
|
20241223,150800,17681571120,17970,17990,17990,17970,819
|
|
20241223,150700,17666848080,17980,17990,17990,17980,2845
|
|
20241223,150600,17615690610,17980,17980,17990,17980,519
|
|
20241223,150500,17606354960,17980,17980,17990,17980,403
|
|
20241223,150400,17599108530,17980,17980,17980,17970,2390
|
|
20241223,150300,17556139350,17970,17970,17980,17970,557
|
|
20241223,150200,17546128040,17970,17980,17980,17970,7337
|
|
20241223,150100,17414265520,17970,17980,17990,17970,1408
|
|
20241223,150000,17388948610,17980,17980,17990,17980,511
|
|
20241223,145900,17379758150,17980,17990,17990,17980,2811
|
|
20241223,145800,17329207550,17990,17980,17990,17980,1069
|
|
20241223,145700,17309977470,17980,17980,17990,17980,6039
|
|
20241223,145600,17201392640,17980,18000,18010,17980,12061
|
|
20241223,145500,16984342340,18010,18000,18010,18000,353
|
|
20241223,145400,16977987030,18010,18010,18020,18000,1721
|
|
20241223,145300,16946992020,18010,18010,18020,18000,1363
|
|
20241223,145200,16922443980,18010,18010,18020,18000,1085
|
|
20241223,145100,16902903560,18010,18000,18010,18000,1070
|
|
20241223,145000,16883634310,18010,18010,18010,18000,2029
|
|
20241223,144900,16847100240,18010,18020,18020,18010,2890
|
|
20241223,144800,16795049010,18010,18010,18020,18010,398
|
|
20241223,144700,16787879200,18020,18000,18020,18000,1420
|
|
20241223,144600,16762304720,18000,18010,18010,18000,1199
|
|
20241223,144500,16740717120,18000,18010,18020,18000,1954
|
|
20241223,144400,16705535420,18010,18010,18020,18010,3186
|
|
20241223,144300,16648153830,18010,18010,18020,18010,532
|
|
20241223,144200,16638570820,18010,18030,18030,18010,676
|
|
20241223,144100,16626387610,18020,18020,18030,18010,1116
|
|
20241223,144000,16606279280,18010,18010,18020,18010,461
|
|
20241223,143900,16597972680,18020,18010,18020,18010,931
|
|
20241223,143800,16581197600,18010,18030,18030,18010,1612
|
|
20241223,143700,16552150350,18020,18010,18030,18010,2032
|
|
20241223,143600,16515532160,18020,18020,18020,18010,715
|
|
20241223,143500,16502649360,18020,18000,18020,18000,1739
|
|
20241223,143400,16471327420,18010,18030,18030,18000,6030
|
|
20241223,143300,16362702510,18020,18020,18030,18020,840
|
|
20241223,143200,16347560770,18020,18020,18030,18020,457
|
|
20241223,143100,16339325040,18020,18030,18040,18020,3925
|
|
20241223,143000,16268560330,18030,18030,18040,18030,1219
|
|
20241223,142900,16246578620,18040,18030,18040,18030,305
|
|
20241223,142800,16241076740,18040,18030,18040,18030,372
|
|
20241223,142700,16234366500,18030,18040,18040,18030,1084
|
|
20241223,142600,16214812960,18040,18020,18040,18020,714
|
|
20241223,142500,16201936340,18030,18020,18030,18020,491
|
|
20241223,142400,16193084130,18020,18030,18030,18020,360
|
|
20241223,142300,16186595610,18030,18030,18030,18020,470
|
|
20241223,142200,16178122420,18030,18020,18040,18020,565
|
|
20241223,142100,16167937200,18030,18020,18030,18020,1723
|
|
20241223,142000,16136873760,18030,18030,18030,18010,1230
|
|
20241223,141900,16114708860,18020,18020,18030,18010,1675
|
|
20241223,141800,16084528180,18010,18020,18020,18010,757
|
|
20241223,141700,16070888010,18030,18030,18030,18010,4697
|
|
20241223,141600,15986263250,18030,18030,18030,18020,404
|
|
20241223,141500,15978981500,18030,18030,18040,18020,759
|
|
20241223,141400,15965298340,18020,18020,18030,18020,562
|
|
20241223,141300,15955165740,18030,18040,18040,18030,188
|
|
20241223,141200,15951775970,18040,18030,18050,18020,6742
|
|
20241223,141100,15830207650,18020,18020,18030,18020,524
|
|
20241223,141000,15820762200,18020,18020,18030,18020,243
|
|
20241223,140900,15816382950,18030,18020,18030,18020,1263
|
|
20241223,140800,15793615770,18020,18010,18030,18010,1843
|
|
20241223,140700,15760403300,18020,18010,18020,18010,132
|
|
20241223,140600,15758025870,18020,18010,18020,18010,294
|
|
20241223,140500,15752729470,18010,18010,18020,18010,356
|
|
20241223,140400,15746316320,18010,18010,18020,18010,510
|
|
20241223,140300,15737130870,18010,18010,18020,18010,375
|
|
20241223,140200,15730376160,18010,18020,18030,18010,1244
|
|
20241223,140100,15707965610,18020,18040,18050,18020,773
|
|
20241223,140000,15694019850,18040,18030,18040,18030,1031
|
|
20241223,135900,15675422500,18040,18010,18040,18010,711
|
|
20241223,135800,15662607440,18020,18020,18020,18010,704
|
|
20241223,135700,15649921980,18010,18010,18020,18010,368
|
|
20241223,135600,15643291960,18020,18000,18020,18000,1416
|
|
20241223,135500,15617788910,18010,18000,18010,18000,1057
|
|
20241223,135400,15598753450,18010,18010,18010,18000,1330
|
|
20241223,135300,15574801250,18010,18010,18020,18010,5277
|
|
20241223,135200,15479757750,18010,18010,18020,18010,302
|
|
20241223,135100,15474316170,18010,18010,18030,18010,1407
|
|
20241223,135000,15448963260,18020,18020,18030,18010,2463
|
|
20241223,134900,15404576050,18020,18040,18040,18020,462
|
|
20241223,134800,15396247640,18020,18040,18040,18020,7907
|
|
20241223,134700,15253683940,18040,18040,18050,18040,455
|
|
20241223,134600,15245473110,18050,18040,18050,18040,566
|
|
20241223,134500,15235258620,18040,18040,18050,18040,249
|
|
20241223,134400,15230765520,18050,18050,18050,18040,926
|
|
20241223,134300,15214053520,18040,18040,18050,18040,680
|
|
20241223,134200,15201784290,18040,18040,18050,18040,88
|
|
20241223,134100,15200196640,18040,18050,18060,18040,1616
|
|
20241223,134000,15171027910,18060,18060,18060,18050,288
|
|
20241223,133900,15165828690,18060,18050,18060,18050,455
|
|
20241223,133800,15157613150,18050,18050,18060,18050,1733
|
|
20241223,133700,15126325910,18050,18060,18070,18050,7448
|
|
20241223,133600,14991837770,18070,18070,18070,18060,947
|
|
20241223,133500,14974730590,18070,18070,18070,18060,3780
|
|
20241223,133400,14906453520,18070,18060,18070,18060,660
|
|
20241223,133300,14894530220,18060,18060,18070,18060,848
|
|
20241223,133200,14879212490,18060,18050,18070,18050,5842
|
|
20241223,133100,14773703690,18060,18060,18060,18050,750
|
|
20241223,133000,14760164750,18060,18060,18060,18050,537
|
|
20241223,132900,14750468480,18060,18050,18060,18050,594
|
|
20241223,132800,14739743910,18050,18050,18060,18040,1245
|
|
20241223,132700,14717271320,18050,18050,18050,18040,442
|
|
20241223,132600,14709294770,18050,18050,18050,18040,764
|
|
20241223,132500,14695505530,18050,18040,18050,18040,576
|
|
20241223,132400,14685109900,18040,18050,18060,18040,558
|
|
20241223,132300,14675038650,18050,18050,18060,18040,2579
|
|
20241223,132200,14628488650,18050,18040,18050,18040,96
|
|
20241223,132100,14626756550,18050,18040,18050,18030,1222
|
|
20241223,132000,14604710930,18040,18040,18050,18030,338
|
|
20241223,131900,14598613360,18040,18040,18050,18030,1122
|
|
20241223,131800,14578372270,18040,18030,18040,18030,501
|
|
20241223,131700,14569334940,18030,18030,18040,18030,1007
|
|
20241223,131600,14551170220,18040,18040,18050,18030,1545
|
|
20241223,131500,14523296370,18050,18030,18050,18030,1065
|
|
20241223,131400,14504085230,18030,18040,18050,18030,1419
|
|
20241223,131300,14478485280,18030,18030,18040,18020,1236
|
|
20241223,131200,14456196770,18020,18030,18040,18020,1642
|
|
20241223,131100,14426592090,18030,18020,18030,18020,381
|
|
20241223,131000,14419723270,18020,18020,18030,18020,452
|
|
20241223,130900,14411576870,18020,18020,18030,18020,452
|
|
20241223,130800,14403428320,18030,18030,18040,18020,380
|
|
20241223,130700,14396577480,18030,18040,18040,18030,692
|
|
20241223,130600,14384096440,18040,18020,18040,18020,1431
|
|
20241223,130500,14358299560,18020,18020,18040,18010,786
|
|
20241223,130400,14344130920,18030,18030,18030,18010,716
|
|
20241223,130300,14331223460,18020,18030,18030,18020,406
|
|
20241223,130200,14323903990,18020,18040,18040,18020,1364
|
|
20241223,130100,14299302460,18030,18020,18040,18020,936
|
|
20241223,130000,14282421910,18020,18020,18020,18010,344
|
|
20241223,125900,14276223300,18020,18010,18030,18010,1272
|
|
20241223,125800,14253302990,18010,18040,18040,18010,9608
|
|
20241223,125700,14080074060,18040,18030,18040,18030,399
|
|
20241223,125600,14072877960,18030,18030,18030,18010,753
|
|
20241223,125500,14059302270,18030,18040,18040,18020,506
|
|
20241223,125400,14050177030,18040,18020,18040,18010,593
|
|
20241223,125300,14039485620,18010,18020,18040,18010,5896
|
|
20241223,125200,13933217370,18030,18030,18030,18020,601
|
|
20241223,125100,13922383860,18030,18030,18040,18020,1420
|
|
20241223,125000,13896781770,18030,18030,18040,18020,579
|
|
20241223,124900,13886341460,18030,18030,18030,18020,923
|
|
20241223,124800,13869700890,18020,18020,18030,18010,401
|
|
20241223,124700,13862474960,18010,18010,18020,18010,1215
|
|
20241223,124600,13840581350,18020,18010,18020,18010,500
|
|
20241223,124500,13831574740,18010,18010,18020,18010,352
|
|
20241223,124400,13825233230,18010,18010,18020,18010,328
|
|
20241223,124300,13819323220,18020,18020,18020,18010,374
|
|
20241223,124200,13812583820,18010,18020,18020,18010,1327
|
|
20241223,124100,13788679250,18010,18010,18020,18010,172
|
|
20241223,124000,13785580270,18010,18010,18020,18000,538
|
|
20241223,123900,13775889510,18010,18010,18020,18000,1577
|
|
20241223,123800,13747487900,18000,18020,18030,18000,784
|
|
20241223,123700,13733362950,18010,18010,18010,18000,428
|
|
20241223,123600,13725654940,18020,18020,18030,18010,974
|
|
20241223,123500,13708102840,18020,18020,18030,18010,233
|
|
20241223,123400,13703904150,18010,18020,18020,18010,655
|
|
20241223,123300,13692103850,18030,18020,18030,18010,1001
|
|
20241223,123200,13674064520,18020,18020,18020,18010,247
|
|
20241223,123100,13669614120,18020,18010,18020,18000,3157
|
|
20241223,123000,13612754830,18010,18030,18030,18010,1933
|
|
20241223,122900,13577922110,18030,18030,18040,18020,2407
|
|
20241223,122800,13534509210,18020,18030,18030,18020,433
|
|
20241223,122700,13526702760,18020,18020,18030,18020,291
|
|
20241223,122600,13521457600,18020,18030,18030,18020,1517
|
|
20241223,122500,13494110810,18040,18020,18040,18020,377
|
|
20241223,122400,13487311230,18020,18040,18040,18020,813
|
|
20241223,122300,13472648720,18040,18030,18050,18030,1577
|
|
20241223,122200,13444202480,18030,18030,18030,18020,247
|
|
20241223,122100,13439749410,18030,18000,18030,18000,754
|
|
20241223,122000,13426160030,18000,18020,18030,18000,424
|
|
20241223,121900,13418520470,18030,18020,18030,18020,675
|
|
20241223,121800,13406352020,18020,18000,18020,18000,1048
|
|
20241223,121700,13387477530,18000,18000,18010,17990,757
|
|
20241223,121600,13373851640,18000,18000,18010,18000,481
|
|
20241223,121500,13365190900,18000,18000,18010,18000,709
|
|
20241223,121400,13352422560,18000,18020,18030,18000,1253
|
|
20241223,121300,13329861670,18020,18020,18040,18020,2420
|
|
20241223,121200,13286244430,18010,18000,18010,18000,1040
|
|
20241223,121100,13267516190,18000,18010,18010,17990,1249
|
|
20241223,121000,13245034340,18000,18010,18020,18000,770
|
|
20241223,120900,13231167310,18000,18020,18020,18000,1570
|
|
20241223,120800,13202885050,18010,18010,18020,18010,392
|
|
20241223,120700,13195824430,18000,18000,18020,18000,3095
|
|
20241223,120600,13140087250,18000,18000,18020,18000,884
|
|
20241223,120500,13124166690,18000,18000,18000,17990,2793
|
|
20241223,120400,13073893630,17980,17980,18000,17980,1363
|
|
20241223,120300,13049366760,17980,17980,17990,17980,821
|
|
20241223,120200,13034601070,17980,17980,17990,17980,135
|
|
20241223,120100,13032173580,18000,17990,18000,17960,2025
|
|
20241223,120000,12995742430,17990,17990,18000,17990,6218
|
|
20241223,115900,12883863160,17980,17950,17990,17950,8633
|
|
20241223,115800,12728710060,17940,17940,17950,17930,1001
|
|
20241223,115700,12710749770,17930,17930,17940,17920,929
|
|
20241223,115600,12694093980,17920,17930,17930,17920,1587
|
|
20241223,115500,12665640820,17930,17930,17940,17930,1781
|
|
20241223,115400,12633705990,17930,17940,17940,17930,516
|
|
20241223,115300,12624449340,17930,17930,17940,17930,812
|
|
20241223,115200,12609885020,17930,17930,17940,17930,768
|
|
20241223,115100,12596109980,17930,17940,17950,17930,2315
|
|
20241223,115000,12554571540,17950,17940,17950,17930,926
|
|
20241223,114900,12537954950,17940,17950,17950,17940,1599
|
|
20241223,114800,12509266380,17950,17940,17950,17940,273
|
|
20241223,114700,12504368670,17950,17940,17960,17930,1110
|
|
20241223,114600,12484447160,17950,17930,17960,17930,526
|
|
20241223,114500,12475010470,17930,17930,17940,17930,490
|
|
20241223,114400,12466220290,17930,17940,17940,17930,493
|
|
20241223,114300,12457380300,17940,17940,17960,17930,848
|
|
20241223,114200,12442164440,17940,17940,17940,17930,660
|
|
20241223,114100,12430329510,17940,17940,17950,17930,1742
|
|
20241223,114000,12399075700,17940,17950,17950,17940,645
|
|
20241223,113900,12387498250,17950,17950,17960,17940,609
|
|
20241223,113800,12376566680,17950,17950,17960,17940,876
|
|
20241223,113700,12360839500,17940,17940,17950,17930,370
|
|
20241223,113600,12354200120,17940,17940,17950,17930,544
|
|
20241223,113500,12344440680,17940,17930,17950,17930,376
|
|
20241223,113400,12337694330,17930,17940,17950,17930,711
|
|
20241223,113300,12324936650,17940,17950,17950,17940,718
|
|
20241223,113200,12312049400,17950,17950,17960,17950,370
|
|
20241223,113100,12305406750,17950,17950,17960,17950,1451
|
|
20241223,113000,12279357220,17950,17930,17950,17930,594
|
|
20241223,112900,12268697560,17930,17920,17950,17910,1621
|
|
20241223,112800,12239627080,17920,17910,17930,17910,392
|
|
20241223,112700,12232602710,17910,17930,17930,17910,1580
|
|
20241223,112600,12204286230,17930,17930,17940,17920,426
|
|
20241223,112500,12196650620,17930,17930,17940,17930,264
|
|
20241223,112400,12191916430,17920,17930,17930,17910,1073
|
|
20241223,112300,12172688220,17930,17920,17930,17920,450
|
|
20241223,112200,12164622440,17940,17920,17940,17920,1498
|
|
20241223,112100,12137764960,17920,17940,17940,17910,3232
|
|
20241223,112000,12079846960,17930,17920,17950,17920,864
|
|
20241223,111900,12064346900,17940,17930,17940,17920,2403
|
|
20241223,111800,12021259860,17940,17930,17950,17910,7181
|
|
20241223,111700,11892588460,17920,17920,17940,17910,484
|
|
20241223,111600,11883914910,17920,17930,17950,17910,2573
|
|
20241223,111500,11837790720,17930,17930,17940,17930,831
|
|
20241223,111400,11822887220,17930,17940,17950,17930,1859
|
|
20241223,111300,11789547450,17940,17940,17950,17940,741
|
|
20241223,111200,11776250680,17950,17930,17950,17930,1024
|
|
20241223,111100,11757877720,17930,17930,17940,17930,720
|
|
20241223,111000,11744961360,17930,17930,17930,17920,1862
|
|
20241223,110900,11711577080,17930,17930,17940,17920,2629
|
|
20241223,110800,11664442620,17920,17940,17940,17920,2158
|
|
20241223,110700,11625748230,17940,17930,17940,17930,657
|
|
20241223,110600,11613965670,17940,17930,17940,17920,1784
|
|
20241223,110500,11581981410,17930,17930,17930,17920,731
|
|
20241223,110400,11568876050,17930,17930,17940,17920,3634
|
|
20241223,110300,11503729700,17940,17940,17940,17930,1309
|
|
20241223,110200,11480246580,17930,17930,17940,17930,1124
|
|
20241223,110100,11460084000,17950,17940,17950,17940,1274
|
|
20241223,110000,11437227710,17950,17960,17960,17940,657
|
|
20241223,105900,11425432500,17960,17950,17960,17940,2130
|
|
20241223,105800,11387199340,17950,17950,17950,17940,612
|
|
20241223,105700,11376215160,17940,17930,17950,17930,1066
|
|
20241223,105600,11357091240,17940,17940,17940,17930,4398
|
|
20241223,105500,11278193430,17940,17940,17940,17930,520
|
|
20241223,105400,11268865020,17940,17940,17950,17940,1593
|
|
20241223,105300,11240284750,17940,17960,17960,17940,9989
|
|
20241223,105200,11060923980,17960,17960,17960,17950,472
|
|
20241223,105100,11052447280,17950,17950,17960,17950,487
|
|
20241223,105000,11043703860,17960,17960,17970,17940,3095
|
|
20241223,104900,10988137580,17960,17980,17980,17960,1160
|
|
20241223,104800,10967294990,17980,17980,17980,17970,416
|
|
20241223,104700,10959817540,17970,17980,17980,17970,424
|
|
20241223,104600,10952194320,17980,17970,17990,17960,1209
|
|
20241223,104500,10930470100,17970,17970,17980,17960,2140
|
|
20241223,104400,10892005550,17960,17960,17970,17950,1183
|
|
20241223,104300,10870756430,17960,17950,17960,17950,253
|
|
20241223,104200,10866212820,17950,17950,17960,17950,614
|
|
20241223,104100,10855186690,17950,17950,17960,17950,1753
|
|
20241223,104000,10823719700,17950,17950,17960,17950,636
|
|
20241223,103900,10812301830,17950,17960,17960,17950,1151
|
|
20241223,103800,10791631520,17960,17950,17960,17950,212
|
|
20241223,103700,10787824900,17950,17950,17970,17950,3439
|
|
20241223,103600,10726056830,17950,17950,17960,17950,321
|
|
20241223,103500,10720293150,17960,17960,17970,17950,306
|
|
20241223,103400,10714799820,17960,17960,17970,17960,81
|
|
20241223,103300,10713344550,17970,17970,17970,17950,1615
|
|
20241223,103200,10684332470,17970,17970,17980,17960,1391
|
|
20241223,103100,10659335850,17960,17920,17970,17910,2900
|
|
20241223,103000,10607314680,17920,17920,17930,17910,1482
|
|
20241223,102900,10580765650,17920,17930,17940,17920,1004
|
|
20241223,102800,10562757170,17930,17930,17940,17920,313
|
|
20241223,102700,10557145020,17930,17910,17940,17910,843
|
|
20241223,102600,10542032360,17910,17930,17930,17910,1319
|
|
20241223,102500,10518394770,17920,17930,17930,17920,576
|
|
20241223,102400,10508071810,17920,17920,17930,17920,1634
|
|
20241223,102300,10478785970,17920,17910,17920,17900,4542
|
|
20241223,102200,10397430880,17920,17920,17920,17910,2093
|
|
20241223,102100,10359924840,17920,17970,17970,17920,11472
|
|
20241223,102000,10154065530,17970,17970,17980,17970,124
|
|
20241223,101900,10151837180,17970,17970,17980,17970,1336
|
|
20241223,101800,10127825260,17970,17950,17970,17940,1531
|
|
20241223,101700,10100340230,17950,17930,17950,17930,3450
|
|
20241223,101600,10038440030,17940,17920,17940,17920,267
|
|
20241223,101500,10033652410,17930,17920,17930,17920,2007
|
|
20241223,101400,9997675150,17930,17930,17930,17920,170
|
|
20241223,101300,9994627120,17920,17940,17940,17920,148
|
|
20241223,101200,9991973820,17930,17920,17940,17920,1137
|
|
20241223,101100,9971591810,17920,17920,17920,17910,1064
|
|
20241223,101000,9952531010,17920,17930,17930,17890,7490
|
|
20241223,100900,9818388830,17920,17920,17930,17920,353
|
|
20241223,100800,9812061670,17920,17920,17930,17920,1262
|
|
20241223,100700,9789443150,17930,17930,17930,17910,801
|
|
20241223,100600,9775088050,17920,17910,17930,17910,5419
|
|
20241223,100500,9677979440,17910,17920,17930,17900,3782
|
|
20241223,100400,9610232260,17920,17930,17940,17920,756
|
|
20241223,100300,9596677280,17930,17940,17940,17920,575
|
|
20241223,100200,9586366450,17940,17930,17940,17930,616
|
|
20241223,100100,9575320770,17940,17910,17940,17910,1869
|
|
20241223,100000,9541814930,17910,17910,17930,17910,279
|
|
20241223,095900,9536816000,17920,17930,17940,17920,267
|
|
20241223,095800,9532030140,17940,17910,17940,17910,728
|
|
20241223,095700,9518981550,17920,17910,17920,17900,1155
|
|
20241223,095600,9498297070,17910,17910,17920,17900,1148
|
|
20241223,095500,9477730220,17920,17900,17920,17900,1074
|
|
20241223,095400,9458500870,17910,17910,17910,17890,5374
|
|
20241223,095300,9362322430,17900,17930,17930,17900,4010
|
|
20241223,095200,9290493240,17920,17930,17940,17920,1479
|
|
20241223,095100,9263978850,17930,17960,17960,17920,1420
|
|
20241223,095000,9238514560,17950,17960,17970,17930,4914
|
|
20241223,094900,9150324600,17970,17970,17970,17960,31
|
|
20241223,094800,9149767600,17970,17980,17980,17960,627
|
|
20241223,094700,9138502050,17980,17970,17980,17960,367
|
|
20241223,094600,9131907100,17960,17940,17980,17940,3497
|
|
20241223,094500,9069113110,17940,17930,17950,17930,2148
|
|
20241223,094400,9030592540,17930,17960,17960,17930,13076
|
|
20241223,094300,8795882710,17970,17960,17980,17960,1399
|
|
20241223,094200,8770739150,17960,17980,17990,17960,6619
|
|
20241223,094100,8651771810,17990,17990,17990,17980,335
|
|
20241223,094000,8645745370,17980,17970,17990,17970,3085
|
|
20241223,093900,8590286800,17970,17970,17980,17960,2186
|
|
20241223,093800,8551004850,17980,17970,17980,17960,725
|
|
20241223,093700,8537973740,17970,17960,17980,17950,869
|
|
20241223,093600,8522365720,17950,18000,18000,17950,9643
|
|
20241223,093500,8349068530,18000,18000,18000,17970,7701
|
|
20241223,093400,8210597020,18000,17980,18000,17980,997
|
|
20241223,093300,8192660640,17970,18000,18010,17970,3311
|
|
20241223,093200,8133106600,17980,17980,18000,17980,3213
|
|
20241223,093100,8075306870,17990,17930,17990,17930,7402
|
|
20241223,093000,7942344950,17930,17880,17930,17870,3685
|
|
20241223,092900,7876433780,17880,17910,17910,17870,12385
|
|
20241223,092800,7654786130,17920,17930,17930,17900,12021
|
|
20241223,092700,7439440870,17930,17920,17930,17910,5204
|
|
20241223,092600,7346186610,17920,17910,17940,17900,7729
|
|
20241223,092500,7207667870,17910,17870,17910,17870,4169
|
|
20241223,092400,7133089770,17870,17860,17870,17830,3347
|
|
20241223,092300,7073392190,17840,17820,17840,17810,5686
|
|
20241223,092200,6972041770,17830,17820,17840,17780,2776
|
|
20241223,092100,6922580890,17780,17780,17820,17770,14538
|
|
20241223,092000,6663996510,17780,17830,17840,17770,39135
|
|
20241223,091900,5966934920,17830,17870,17870,17820,24193
|
|
20241223,091800,5535119150,17870,17930,17940,17860,42396
|
|
20241223,091700,4776401150,17930,17920,17990,17920,11357
|
|
20241223,091600,4572641140,17930,17960,17960,17910,16335
|
|
20241223,091500,4279700450,17970,18020,18030,17950,21752
|
|
20241223,091400,3888337550,18020,18010,18020,18010,5414
|
|
20241223,091300,3790796330,18010,18040,18040,18000,33210
|
|
20241223,091200,3192297400,18040,18050,18050,18030,5570
|
|
20241223,091100,3091821740,18050,18060,18070,18040,11102
|
|
20241223,091000,2891361490,18070,18120,18120,18060,12341
|
|
20241223,090900,2668113050,18120,18140,18140,18120,2388
|
|
20241223,090800,2624817580,18140,18130,18140,18120,3074
|
|
20241223,090700,2569085220,18130,18120,18130,18110,1095
|
|
20241223,090600,2549246490,18120,18090,18230,18090,6255
|
|
20241223,090500,2435634050,18090,18140,18150,18020,23240
|
|
20241223,090400,2014993100,18140,18220,18230,18130,19035
|
|
20241223,090300,1669133180,18210,18260,18260,18210,6553
|
|
20241223,090200,1549670770,18220,18210,18220,18160,12707
|
|
20241223,090100,1318492380,18210,18260,18330,18180,17008
|
|
20241223,090000,1008489310,18260,18400,18410,18200,54251
|