577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,183300,2857918770,20000,20000,20000,20000,0
|
|
20241206,183200,2857918770,20000,20000,20000,20000,0
|
|
20241206,183100,2857918770,20000,20000,20000,20000,0
|
|
20241206,183000,2857918770,20000,20000,20000,20000,0
|
|
20241206,182900,2857918770,20000,20000,20000,20000,0
|
|
20241206,182800,2857918770,20000,20000,20000,20000,0
|
|
20241206,182700,2857918770,20000,20000,20000,20000,0
|
|
20241206,182600,2857918770,20000,20000,20000,20000,0
|
|
20241206,182500,2857918770,20000,20000,20000,20000,0
|
|
20241206,182400,2857918770,20000,20000,20000,20000,0
|
|
20241206,182300,2857918770,20000,20000,20000,20000,0
|
|
20241206,182200,2857918770,20000,20000,20000,20000,0
|
|
20241206,182100,2857918770,20000,20000,20000,20000,0
|
|
20241206,182000,2857918770,20000,20000,20000,20000,0
|
|
20241206,181900,2857918770,20000,20000,20000,20000,0
|
|
20241206,181800,2857918770,20000,20000,20000,20000,0
|
|
20241206,181700,2857918770,20000,20000,20000,20000,0
|
|
20241206,181600,2857918770,20000,20000,20000,20000,0
|
|
20241206,181500,2857918770,20000,20000,20000,20000,0
|
|
20241206,181400,2857918770,20000,20000,20000,20000,0
|
|
20241206,181300,2857918770,20000,20000,20000,20000,0
|
|
20241206,181200,2857918770,20000,20000,20000,20000,0
|
|
20241206,181100,2857918770,20000,20000,20000,20000,0
|
|
20241206,181000,2857918770,20000,20000,20000,20000,0
|
|
20241206,180900,2857918770,20000,20000,20000,20000,0
|
|
20241206,180800,2857918770,20000,20000,20000,20000,0
|
|
20241206,180700,2857918770,20000,20000,20000,20000,0
|
|
20241206,180600,2857918770,20000,20000,20000,20000,0
|
|
20241206,180500,2857918770,20000,20000,20000,20000,0
|
|
20241206,180400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,180300,2857918770,20000,20000,20000,20000,0
|
|
20241206,180200,2857918770,20000,20000,20000,20000,0
|
|
20241206,180100,2857918770,20000,20000,20000,20000,0
|
|
20241206,180000,2857918770,20000,20000,20000,20000,0
|
|
20241206,175900,2857918770,20000,20000,20000,20000,0
|
|
20241206,175800,2857918770,20000,20000,20000,20000,0
|
|
20241206,175700,2857918770,20000,20000,20000,20000,0
|
|
20241206,175600,2857918770,20000,20000,20000,20000,0
|
|
20241206,175500,2857918770,20000,20000,20000,20000,0
|
|
20241206,175400,2857918770,20000,20000,20000,20000,0
|
|
20241206,175300,2857918770,20000,20000,20000,20000,0
|
|
20241206,175200,2857918770,20000,20000,20000,20000,0
|
|
20241206,175100,2857918770,20000,20000,20000,20000,0
|
|
20241206,175000,2857918770,20000,20000,20000,20000,0
|
|
20241206,174900,2857918770,20000,20000,20000,20000,0
|
|
20241206,174800,2857918770,20000,20000,20000,20000,0
|
|
20241206,174700,2857918770,20000,20000,20000,20000,0
|
|
20241206,174600,2857918770,20000,20000,20000,20000,0
|
|
20241206,174500,2857918770,20000,20000,20000,20000,0
|
|
20241206,174400,2857918770,20000,20000,20000,20000,0
|
|
20241206,174300,2857918770,20000,20000,20000,20000,0
|
|
20241206,174200,2857918770,20000,20000,20000,20000,0
|
|
20241206,174100,2857918770,20000,20000,20000,20000,0
|
|
20241206,174000,2857918770,20000,20000,20000,20000,0
|
|
20241206,173900,2857918770,20000,20000,20000,20000,0
|
|
20241206,173800,2857918770,20000,20000,20000,20000,0
|
|
20241206,173700,2857918770,20000,20000,20000,20000,0
|
|
20241206,173600,2857918770,20000,20000,20000,20000,0
|
|
20241206,173500,2857918770,20000,20000,20000,20000,0
|
|
20241206,173400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,173300,2857918770,20000,20000,20000,20000,0
|
|
20241206,173200,2857918770,20000,20000,20000,20000,0
|
|
20241206,173100,2857918770,20000,20000,20000,20000,0
|
|
20241206,173000,2857918770,20000,20000,20000,20000,0
|
|
20241206,172900,2857918770,20000,20000,20000,20000,0
|
|
20241206,172800,2857918770,20000,20000,20000,20000,0
|
|
20241206,172700,2857918770,20000,20000,20000,20000,0
|
|
20241206,172600,2857918770,20000,20000,20000,20000,0
|
|
20241206,172500,2857918770,20000,20000,20000,20000,0
|
|
20241206,172400,2857918770,20000,20000,20000,20000,0
|
|
20241206,172300,2857918770,20000,20000,20000,20000,0
|
|
20241206,172200,2857918770,20000,20000,20000,20000,0
|
|
20241206,172100,2857918770,20000,20000,20000,20000,0
|
|
20241206,172000,2857918770,20000,20000,20000,20000,0
|
|
20241206,171900,2857918770,20000,20000,20000,20000,0
|
|
20241206,171800,2857918770,20000,20000,20000,20000,0
|
|
20241206,171700,2857918770,20000,20000,20000,20000,0
|
|
20241206,171600,2857918770,20000,20000,20000,20000,0
|
|
20241206,171500,2857918770,20000,20000,20000,20000,0
|
|
20241206,171400,2857918770,20000,20000,20000,20000,0
|
|
20241206,171300,2857918770,20000,20000,20000,20000,0
|
|
20241206,171200,2857918770,20000,20000,20000,20000,0
|
|
20241206,171100,2857918770,20000,20000,20000,20000,0
|
|
20241206,171000,2857918770,20000,20000,20000,20000,0
|
|
20241206,170900,2857918770,20000,20000,20000,20000,0
|
|
20241206,170800,2857918770,20000,20000,20000,20000,0
|
|
20241206,170700,2857918770,20000,20000,20000,20000,0
|
|
20241206,170600,2857918770,20000,20000,20000,20000,0
|
|
20241206,170500,2857918770,20000,20000,20000,20000,0
|
|
20241206,170400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,170300,2857918770,20000,20000,20000,20000,0
|
|
20241206,170200,2857918770,20000,20000,20000,20000,0
|
|
20241206,170100,2857918770,20000,20000,20000,20000,0
|
|
20241206,170000,2857918770,20000,20000,20000,20000,0
|
|
20241206,165900,2857918770,20000,20000,20000,20000,0
|
|
20241206,165800,2857918770,20000,20000,20000,20000,0
|
|
20241206,165700,2857918770,20000,20000,20000,20000,0
|
|
20241206,165600,2857918770,20000,20000,20000,20000,0
|
|
20241206,165500,2857918770,20000,20000,20000,20000,0
|
|
20241206,165400,2857918770,20000,20000,20000,20000,0
|
|
20241206,165300,2857918770,20000,20000,20000,20000,0
|
|
20241206,165200,2857918770,20000,20000,20000,20000,0
|
|
20241206,165100,2857918770,20000,20000,20000,20000,0
|
|
20241206,165000,2857918770,20000,20000,20000,20000,0
|
|
20241206,164900,2857918770,20000,20000,20000,20000,0
|
|
20241206,164800,2857918770,20000,20000,20000,20000,0
|
|
20241206,164700,2857918770,20000,20000,20000,20000,0
|
|
20241206,164600,2857918770,20000,20000,20000,20000,0
|
|
20241206,164500,2857918770,20000,20000,20000,20000,0
|
|
20241206,164400,2857918770,20000,20000,20000,20000,0
|
|
20241206,164300,2857918770,20000,20000,20000,20000,0
|
|
20241206,164200,2857918770,20000,20000,20000,20000,0
|
|
20241206,164100,2857918770,20000,20000,20000,20000,0
|
|
20241206,164000,2857918770,20000,20000,20000,20000,0
|
|
20241206,163900,2857918770,20000,20000,20000,20000,0
|
|
20241206,163800,2857918770,20000,20000,20000,20000,0
|
|
20241206,163700,2857918770,20000,20000,20000,20000,0
|
|
20241206,163600,2857918770,20000,20000,20000,20000,0
|
|
20241206,163500,2857918770,20000,20000,20000,20000,0
|
|
20241206,163400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,163300,2857918770,20000,20000,20000,20000,0
|
|
20241206,163200,2857918770,20000,20000,20000,20000,0
|
|
20241206,163100,2857918770,20000,20000,20000,20000,0
|
|
20241206,163000,2857918770,20000,20000,20000,20000,0
|
|
20241206,162900,2857918770,20000,20000,20000,20000,0
|
|
20241206,162800,2857918770,20000,20000,20000,20000,0
|
|
20241206,162700,2857918770,20000,20000,20000,20000,0
|
|
20241206,162600,2857918770,20000,20000,20000,20000,0
|
|
20241206,162500,2857918770,20000,20000,20000,20000,0
|
|
20241206,162400,2857918770,20000,20000,20000,20000,0
|
|
20241206,162300,2857918770,20000,20000,20000,20000,0
|
|
20241206,162200,2857918770,20000,20000,20000,20000,0
|
|
20241206,162100,2857918770,20000,20000,20000,20000,0
|
|
20241206,162000,2857918770,20000,20000,20000,20000,0
|
|
20241206,161900,2857918770,20000,20000,20000,20000,0
|
|
20241206,161800,2857918770,20000,20000,20000,20000,0
|
|
20241206,161700,2857918770,20000,20000,20000,20000,0
|
|
20241206,161600,2857918770,20000,20000,20000,20000,0
|
|
20241206,161500,2857918770,20000,20000,20000,20000,0
|
|
20241206,161400,2857918770,20000,20000,20000,20000,0
|
|
20241206,161300,2857918770,20000,20000,20000,20000,0
|
|
20241206,161200,2857918770,20000,20000,20000,20000,0
|
|
20241206,161100,2857918770,20000,20000,20000,20000,0
|
|
20241206,161000,2857918770,20000,20000,20000,20000,0
|
|
20241206,160900,2857918770,20000,20000,20000,20000,0
|
|
20241206,160800,2857918770,20000,20000,20000,20000,0
|
|
20241206,160700,2857918770,20000,20000,20000,20000,0
|
|
20241206,160600,2857918770,20000,20000,20000,20000,0
|
|
20241206,160500,2857918770,20000,20000,20000,20000,0
|
|
20241206,160400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,160300,2857918770,20000,20000,20000,20000,0
|
|
20241206,160200,2857918770,20000,20000,20000,20000,0
|
|
20241206,160100,2857918770,20000,20000,20000,20000,0
|
|
20241206,160000,2857918770,20000,20000,20000,20000,0
|
|
20241206,155900,2857918770,20000,20000,20000,20000,0
|
|
20241206,155800,2857918770,20000,20000,20000,20000,0
|
|
20241206,155700,2857918770,20000,20000,20000,20000,0
|
|
20241206,155600,2857918770,20000,20000,20000,20000,0
|
|
20241206,155500,2857918770,20000,20000,20000,20000,0
|
|
20241206,155400,2857918770,20000,20000,20000,20000,0
|
|
20241206,155300,2857918770,20000,20000,20000,20000,0
|
|
20241206,155200,2857918770,20000,20000,20000,20000,0
|
|
20241206,155100,2857918770,20000,20000,20000,20000,0
|
|
20241206,155000,2857918770,20000,20000,20000,20000,0
|
|
20241206,154900,2857918770,20000,20000,20000,20000,0
|
|
20241206,154800,2857918770,20000,20000,20000,20000,0
|
|
20241206,154700,2857918770,20000,20000,20000,20000,0
|
|
20241206,154600,2857918770,20000,20000,20000,20000,0
|
|
20241206,154500,2857918770,20000,20000,20000,20000,0
|
|
20241206,154400,2857918770,20000,20000,20000,20000,0
|
|
20241206,154300,2857918770,20000,20000,20000,20000,0
|
|
20241206,154200,2857918770,20000,20000,20000,20000,0
|
|
20241206,154100,2857918770,20000,20000,20000,20000,0
|
|
20241206,154000,2857918770,20000,20000,20000,20000,0
|
|
20241206,153900,2857918770,20000,20000,20000,20000,0
|
|
20241206,153800,2857918770,20000,20000,20000,20000,0
|
|
20241206,153700,2857918770,20000,20000,20000,20000,0
|
|
20241206,153600,2857918770,20000,20000,20000,20000,0
|
|
20241206,153500,2857918770,20000,20000,20000,20000,0
|
|
20241206,153400,2857918770,20000,20000,20000,20000,6114
|
|
20241206,153300,2857918770,20000,20000,20000,20000,0
|
|
20241206,153200,2857918770,20000,20000,20000,20000,0
|
|
20241206,153100,2857918770,20000,20000,20000,20000,0
|
|
20241206,153000,2857918770,20000,20000,20000,20000,6114
|
|
20241206,152900,2735638770,19870,19870,19870,19870,0
|
|
20241206,152800,2735638770,19870,19870,19870,19870,0
|
|
20241206,152700,2735638770,19870,19870,19870,19870,0
|
|
20241206,152600,2735638770,19870,19870,19870,19870,0
|
|
20241206,152500,2735638770,19870,19870,19870,19870,0
|
|
20241206,152400,2735638770,19870,19870,19870,19870,0
|
|
20241206,152300,2735638770,19870,19870,19870,19870,0
|
|
20241206,152200,2735638770,19870,19870,19870,19870,0
|
|
20241206,152100,2735638770,19870,19870,19870,19870,0
|
|
20241206,152000,2735638770,19870,19870,19870,19870,0
|
|
20241206,151900,2735638770,19870,19880,19880,19870,108
|
|
20241206,151800,2733492370,19880,19900,19920,19870,251
|
|
20241206,151700,2728497870,19900,19900,19940,19870,78
|
|
20241206,151600,2726946200,19900,19920,19920,19860,442
|
|
20241206,151500,2718155510,19940,19920,19940,19920,210
|
|
20241206,151400,2713971790,19920,19880,19920,19870,1163
|
|
20241206,151300,2690845440,19880,19890,19900,19880,165
|
|
20241206,151200,2687564710,19890,19920,19920,19880,728
|
|
20241206,151100,2673079300,19920,19940,19940,19920,230
|
|
20241206,151000,2668495250,19940,19960,19960,19930,2091
|
|
20241206,150900,2626780770,19950,19960,19960,19950,200
|
|
20241206,150800,2622790550,19960,19970,19970,19950,347
|
|
20241206,150700,2615864310,19970,19970,19970,19970,459
|
|
20241206,150600,2606698080,19970,19980,19980,19960,308
|
|
20241206,150500,2600547350,19980,19970,19980,19950,340
|
|
20241206,150400,2593762280,19970,19980,19980,19970,58
|
|
20241206,150300,2592603510,19970,19980,19980,19950,381
|
|
20241206,150200,2584996900,19960,19990,19990,19960,240
|
|
20241206,150100,2580204010,19970,19960,19970,19960,263
|
|
20241206,150000,2574952370,19970,20000,20000,19970,112
|
|
20241206,145900,2572713450,20000,20050,20050,20000,170
|
|
20241206,145800,2569310850,20050,19980,20050,19950,586
|
|
20241206,145700,2557592200,19940,19920,19990,19920,1030
|
|
20241206,145600,2537046790,19920,19940,19940,19920,304
|
|
20241206,145500,2530987920,19940,19940,19940,19930,307
|
|
20241206,145400,2524866860,19950,19950,19950,19950,19
|
|
20241206,145300,2524487810,19940,19950,19970,19940,76
|
|
20241206,145200,2522971050,19950,19940,19950,19930,432
|
|
20241206,145100,2514358020,19940,19940,19940,19940,165
|
|
20241206,145000,2511067920,19940,19940,19940,19930,217
|
|
20241206,144900,2506741480,19940,19950,19950,19940,150
|
|
20241206,144800,2503750470,19950,19940,19950,19930,188
|
|
20241206,144700,2500002250,19930,19940,19940,19930,110
|
|
20241206,144600,2497809340,19940,19930,19950,19930,496
|
|
20241206,144500,2487921740,19940,19940,19940,19930,292
|
|
20241206,144400,2482101910,19930,19930,19940,19930,291
|
|
20241206,144300,2476302220,19940,19950,19950,19930,115
|
|
20241206,144200,2474009470,19930,19950,19950,19930,273
|
|
20241206,144100,2468566760,19950,19950,19950,19940,30
|
|
20241206,144000,2467968280,19960,19980,19980,19960,41
|
|
20241206,143900,2467149600,19970,20000,20000,19930,209
|
|
20241206,143800,2462983800,20000,19880,20000,19880,4020
|
|
20241206,143700,2382701960,19890,19890,19890,19870,324
|
|
20241206,143600,2376259640,19890,19890,19890,19890,251
|
|
20241206,143500,2371267250,19890,19900,19900,19890,73
|
|
20241206,143400,2369815100,19900,19890,19900,19890,907
|
|
20241206,143300,2351773840,19900,19890,19900,19890,235
|
|
20241206,143200,2347099560,19900,19890,19900,19890,662
|
|
20241206,143100,2333926720,19900,19890,19900,19890,112
|
|
20241206,143000,2331698370,19890,19890,19900,19890,159
|
|
20241206,142900,2328535200,19890,19880,19920,19880,1256
|
|
20241206,142800,2303517220,19920,19870,19920,19860,2286
|
|
20241206,142700,2258062070,19870,19870,19880,19860,527
|
|
20241206,142600,2247586480,19870,19870,19870,19840,284
|
|
20241206,142500,2241944000,19870,19850,19870,19840,706
|
|
20241206,142400,2227924270,19830,19840,19850,19830,466
|
|
20241206,142300,2218677170,19840,19840,19840,19840,180
|
|
20241206,142200,2215105970,19830,19840,19840,19830,153
|
|
20241206,142100,2212070970,19840,19850,19850,19840,240
|
|
20241206,142000,2207309060,19850,19840,19860,19840,374
|
|
20241206,141900,2199885220,19830,19830,19840,19830,234
|
|
20241206,141800,2195244770,19840,19830,19850,19830,626
|
|
20241206,141700,2182830600,19820,19790,19820,19790,449
|
|
20241206,141600,2173940950,19790,19760,19800,19760,284
|
|
20241206,141500,2168322740,19740,19770,19770,19740,241
|
|
20241206,141400,2163564950,19730,19740,19740,19730,181
|
|
20241206,141300,2159992020,19770,19790,19790,19730,171
|
|
20241206,141200,2156616350,19780,19740,19780,19730,182
|
|
20241206,141100,2153024610,19730,19740,19750,19730,556
|
|
20241206,141000,2142052290,19740,19730,19740,19730,294
|
|
20241206,140900,2136251510,19740,19730,19750,19730,152
|
|
20241206,140800,2133252430,19730,19740,19740,19730,53
|
|
20241206,140700,2132206240,19750,19750,19760,19750,26
|
|
20241206,140600,2131692590,19710,19710,19760,19710,1557
|
|
20241206,140500,2100983220,19710,19720,19730,19710,184
|
|
20241206,140400,2097356290,19720,19720,19720,19720,396
|
|
20241206,140300,2089547170,19720,19730,19730,19720,19
|
|
20241206,140200,2089172340,19720,19730,19730,19720,106
|
|
20241206,140100,2087081480,19730,19730,19730,19730,98
|
|
20241206,140000,2085147940,19740,19740,19750,19730,232
|
|
20241206,135900,2080567930,19740,19740,19740,19740,90
|
|
20241206,135800,2078791330,19730,19740,19750,19730,309
|
|
20241206,135700,2072694450,19740,19750,19760,19740,144
|
|
20241206,135600,2069849940,19750,19750,19750,19750,218
|
|
20241206,135500,2065544440,19760,19780,19780,19750,45
|
|
20241206,135400,2064654850,19760,19740,19760,19730,739
|
|
20241206,135300,2050062440,19740,19750,19760,19740,132
|
|
20241206,135200,2047455840,19760,19730,19760,19730,103
|
|
20241206,135100,2045423110,19730,19770,19770,19730,464
|
|
20241206,135000,2036256360,19770,19780,19780,19770,26
|
|
20241206,134900,2035742180,19780,19790,19790,19780,33
|
|
20241206,134800,2035089130,19780,19760,19780,19760,335
|
|
20241206,134700,2028465400,19770,19760,19770,19740,230
|
|
20241206,134600,2023924990,19760,19730,19760,19730,482
|
|
20241206,134500,2014408320,19730,19750,19750,19730,131
|
|
20241206,134400,2011823330,19750,19750,19750,19740,144
|
|
20241206,134300,2008980260,19750,19760,19760,19750,130
|
|
20241206,134200,2006411480,19760,19770,19780,19760,48
|
|
20241206,134100,2005462350,19770,19770,19780,19770,318
|
|
20241206,134000,1999172350,19770,19780,19780,19770,95
|
|
20241206,133900,1997293430,19780,19790,19790,19770,22
|
|
20241206,133800,1996858240,19780,19790,19790,19780,142
|
|
20241206,133700,1994048580,19790,19790,19790,19790,181
|
|
20241206,133600,1990466590,19770,19730,19770,19720,1120
|
|
20241206,133500,1968359320,19720,19720,19740,19720,63
|
|
20241206,133400,1967116450,19720,19730,19730,19720,53
|
|
20241206,133300,1966070770,19740,19740,19760,19740,630
|
|
20241206,133200,1953634450,19780,19730,19780,19730,104
|
|
20241206,133100,1951580370,19730,19700,19730,19700,445
|
|
20241206,133000,1942807260,19700,19700,19700,19690,180
|
|
20241206,132900,1939262780,19690,19710,19720,19690,826
|
|
20241206,132800,1922987960,19720,19750,19750,19710,818
|
|
20241206,132700,1906843000,19750,19770,19780,19750,2013
|
|
20241206,132600,1867050250,19770,19780,19780,19770,616
|
|
20241206,132500,1854865860,19780,19790,19790,19780,861
|
|
20241206,132400,1837835110,19780,19800,19800,19780,303
|
|
20241206,132300,1831840220,19800,19800,19800,19800,18
|
|
20241206,132200,1831483820,19810,19790,19810,19790,65
|
|
20241206,132100,1830196430,19790,19790,19800,19790,27
|
|
20241206,132000,1829661890,19790,19790,19800,19790,59
|
|
20241206,131900,1828494260,19800,19790,19800,19790,22
|
|
20241206,131800,1828058720,19800,19790,19820,19790,197
|
|
20241206,131700,1824156190,19800,19790,19800,19790,26
|
|
20241206,131600,1823641400,19810,19810,19810,19810,30
|
|
20241206,131500,1823047100,19810,19820,19820,19800,33
|
|
20241206,131400,1822393120,19820,19790,19820,19790,190
|
|
20241206,131300,1818630890,19790,19790,19790,19780,57
|
|
20241206,131200,1817502890,19790,19770,19800,19770,85
|
|
20241206,131100,1815820550,19780,19770,19780,19760,58
|
|
20241206,131000,1814674420,19770,19770,19770,19760,25
|
|
20241206,130900,1814180180,19790,19790,19800,19790,30
|
|
20241206,130800,1813586380,19760,19760,19790,19750,106
|
|
20241206,130700,1811491120,19750,19760,19770,19750,72
|
|
20241206,130600,1810068290,19760,19760,19760,19750,109
|
|
20241206,130500,1807914950,19770,19740,19770,19740,50
|
|
20241206,130400,1806926620,19740,19770,19770,19740,854
|
|
20241206,130300,1790056270,19770,19770,19770,19770,0
|
|
20241206,130200,1790056270,19770,19780,19780,19770,22
|
|
20241206,130100,1789621160,19790,19780,19790,19770,777
|
|
20241206,130000,1774253280,19780,19790,19820,19780,351
|
|
20241206,125900,1767306050,19800,19790,19800,19790,19
|
|
20241206,125800,1766929880,19800,19800,19800,19790,44
|
|
20241206,125700,1766058800,19800,19800,19800,19790,44
|
|
20241206,125600,1765187700,19790,19790,19800,19790,63
|
|
20241206,125500,1763940880,19800,19800,19810,19790,230
|
|
20241206,125400,1759386830,19800,19800,19810,19800,108
|
|
20241206,125300,1757248240,19800,19800,19810,19800,62
|
|
20241206,125200,1756020620,19810,19810,19810,19800,41
|
|
20241206,125100,1755208510,19800,19800,19810,19800,74
|
|
20241206,125000,1753743110,19800,19810,19810,19800,304
|
|
20241206,124900,1747721730,19820,19820,19830,19810,276
|
|
20241206,124800,1742251720,19820,19830,19830,19820,43
|
|
20241206,124700,1741399060,19820,19850,19850,19820,555
|
|
20241206,124600,1730392610,19840,19840,19840,19830,219
|
|
20241206,124500,1726047780,19840,19850,19860,19840,48
|
|
20241206,124400,1725095010,19850,19840,19850,19840,73
|
|
20241206,124300,1723646160,19840,19830,19840,19830,24
|
|
20241206,124200,1723170060,19830,19820,19830,19820,265
|
|
20241206,124100,1717916060,19820,19850,19850,19820,503
|
|
20241206,124000,1707939140,19850,19860,19860,19850,95
|
|
20241206,123900,1706052910,19850,19860,19870,19850,25
|
|
20241206,123800,1705556260,19860,19850,19860,19850,64
|
|
20241206,123700,1704285310,19860,19850,19860,19850,31
|
|
20241206,123600,1703669850,19840,19850,19860,19840,110
|
|
20241206,123500,1701486410,19850,19860,19860,19850,110
|
|
20241206,123400,1699302440,19860,19870,19880,19860,155
|
|
20241206,123300,1696223760,19860,19880,19880,19860,1797
|
|
20241206,123200,1660500920,19880,19880,19890,19880,176
|
|
20241206,123100,1657001080,19880,19880,19880,19880,56
|
|
20241206,123000,1655887800,19890,19880,19890,19880,677
|
|
20241206,122900,1642422700,19890,19890,19890,19880,77
|
|
20241206,122800,1640891770,19880,19890,19890,19880,11
|
|
20241206,122700,1640673080,19890,19870,19890,19870,90
|
|
20241206,122600,1638883660,19880,19890,19890,19880,66
|
|
20241206,122500,1637571050,19880,19880,19890,19880,80
|
|
20241206,122400,1635980130,19890,19890,19900,19890,52
|
|
20241206,122300,1634945650,19890,19910,19910,19890,83
|
|
20241206,122200,1633294040,19900,19910,19910,19890,30
|
|
20241206,122100,1632696980,19900,19900,19920,19900,337
|
|
20241206,122000,1625990370,19900,19900,19910,19900,53
|
|
20241206,121900,1624935660,19910,19920,19990,19900,2078
|
|
20241206,121800,1583540940,19940,19910,19980,19910,249
|
|
20241206,121700,1578578430,19910,19910,19910,19900,45
|
|
20241206,121600,1577682600,19910,19910,19910,19900,74
|
|
20241206,121500,1576209830,19900,19910,19910,19900,7
|
|
20241206,121400,1576070480,19900,19920,19920,19890,130
|
|
20241206,121300,1573483750,19920,19900,19920,19900,152
|
|
20241206,121200,1570458380,19900,19900,19910,19900,28
|
|
20241206,121100,1569901130,19900,19910,19910,19900,21
|
|
20241206,121000,1569483050,19910,19910,19910,19910,21
|
|
20241206,120900,1569064940,19900,19860,19900,19860,693
|
|
20241206,120800,1555295520,19860,19890,19890,19860,384
|
|
20241206,120700,1547665430,19900,19920,19920,19900,37
|
|
20241206,120600,1546928820,19930,19870,19930,19870,632
|
|
20241206,120500,1534363030,19880,19880,19880,19870,446
|
|
20241206,120400,1525497290,19870,19880,19890,19870,117
|
|
20241206,120300,1523171180,19890,19900,19900,19890,21
|
|
20241206,120200,1522753300,19890,19910,19910,19890,18
|
|
20241206,120100,1522395260,19910,19900,19910,19890,94
|
|
20241206,120000,1520524600,19910,19910,19910,19870,27
|
|
20241206,115900,1519987310,19870,19900,19920,19860,148
|
|
20241206,115800,1517044550,19900,19910,19910,19880,168
|
|
20241206,115700,1513702400,19920,19910,19920,19910,89
|
|
20241206,115600,1511929640,19900,19900,19900,19890,83
|
|
20241206,115500,1510278030,19890,19890,19920,19890,17
|
|
20241206,115400,1509939660,19920,19920,19930,19890,97
|
|
20241206,115300,1508007080,19910,19880,19910,19860,162
|
|
20241206,115200,1504784480,19850,19860,19890,19850,64
|
|
20241206,115100,1503513490,19860,19880,19880,19860,35
|
|
20241206,115000,1502818080,19880,19890,19890,19880,18
|
|
20241206,114900,1502460160,19890,19910,19910,19890,47
|
|
20241206,114800,1501524800,19910,19900,19920,19900,31
|
|
20241206,114700,1500907470,19910,19920,19920,19910,15
|
|
20241206,114600,1500608740,19920,19910,19920,19900,81
|
|
20241206,114500,1498995370,19920,19910,19920,19910,71
|
|
20241206,114400,1497581670,19910,19910,19910,19900,26
|
|
20241206,114300,1497064020,19910,19900,19910,19900,202
|
|
20241206,114200,1493044190,19900,19880,19900,19880,144
|
|
20241206,114100,1490178940,19870,19860,19870,19850,196
|
|
20241206,114000,1486285880,19860,19850,19860,19830,151
|
|
20241206,113900,1483288800,19850,19870,19870,19850,58
|
|
20241206,113800,1482136660,19860,19880,19890,19860,1161
|
|
20241206,113700,1459076090,19830,19860,19880,19830,226
|
|
20241206,113600,1454589800,19840,19860,19860,19840,588
|
|
20241206,113500,1442919380,19870,19930,19930,19870,925
|
|
20241206,113400,1424509730,19930,19920,19930,19920,240
|
|
20241206,113300,1419728430,19920,19930,19930,19920,915
|
|
20241206,113200,1401494400,19930,19900,19940,19900,747
|
|
20241206,113100,1386613760,19910,19930,19930,19880,4230
|
|
20241206,113000,1302355620,19930,19980,19990,19920,123
|
|
20241206,112900,1299902980,19950,19840,19960,19840,1968
|
|
20241206,112800,1260754860,19850,19840,19850,19840,925
|
|
20241206,112700,1242394190,19850,19840,19850,19840,107
|
|
20241206,112600,1240271200,19850,19880,19880,19840,53
|
|
20241206,112500,1239218550,19840,19840,19840,19830,184
|
|
20241206,112400,1235568570,19830,19830,19840,19830,35
|
|
20241206,112300,1234874420,19830,19840,19840,19830,62
|
|
20241206,112200,1233644950,19840,19810,19840,19810,43
|
|
20241206,112100,1232792100,19780,19780,19780,19780,1
|
|
20241206,112000,1232772320,19780,19870,19870,19780,321
|
|
20241206,111900,1226396430,19880,19810,19880,19770,856
|
|
20241206,111800,1209414630,19750,19770,19780,19720,1543
|
|
20241206,111700,1178895350,19770,19740,19770,19730,304
|
|
20241206,111600,1172895380,19750,19760,19760,19740,76
|
|
20241206,111500,1171394750,19760,19740,19760,19740,30
|
|
20241206,111400,1170802070,19740,19750,19760,19730,185
|
|
20241206,111300,1167148830,19730,19750,19750,19730,667
|
|
20241206,111200,1153982310,19740,19760,19760,19740,77
|
|
20241206,111100,1152461650,19740,19750,19750,19740,206
|
|
20241206,111000,1148394550,19760,19770,19770,19750,235
|
|
20241206,110900,1143751370,19780,19800,19800,19770,971
|
|
20241206,110800,1124533800,19790,19800,19800,19790,82
|
|
20241206,110700,1122910880,19800,19800,19800,19790,263
|
|
20241206,110600,1117703690,19800,19810,19820,19800,158
|
|
20241206,110500,1114573110,19820,19830,19830,19810,194
|
|
20241206,110400,1110728870,19820,19820,19850,19810,63
|
|
20241206,110300,1109479800,19810,19860,19860,19810,166
|
|
20241206,110200,1106184040,19860,19810,19860,19740,1192
|
|
20241206,110100,1082567480,19700,19770,19770,19700,2066
|
|
20241206,110000,1041769070,19770,19800,19830,19770,1921
|
|
20241206,105900,1003726630,19820,19850,19860,19800,50
|
|
20241206,105800,1002735120,19850,19840,19900,19840,254
|
|
20241206,105700,997690450,19830,19790,19830,19790,773
|
|
20241206,105600,982383220,19790,19760,19790,19760,64
|
|
20241206,105500,981118420,19770,19780,19790,19740,67
|
|
20241206,105400,979794160,19780,19780,19790,19770,354
|
|
20241206,105300,972793160,19780,19740,19780,19600,2063
|
|
20241206,105200,932163910,19750,19790,19790,19750,238
|
|
20241206,105100,927459590,19790,19750,19810,19750,351
|
|
20241206,105000,920514710,19740,19780,19780,19740,199
|
|
20241206,104900,916582620,19790,19820,19820,19790,611
|
|
20241206,104800,904482420,19830,19860,19880,19820,369
|
|
20241206,104700,897159240,19850,19900,19900,19850,533
|
|
20241206,104600,886571010,19910,19910,19930,19900,125
|
|
20241206,104500,884082430,19910,19930,19930,19900,55
|
|
20241206,104400,882987240,19900,19950,19950,19900,769
|
|
20241206,104300,867649340,19950,20000,20000,19950,896
|
|
20241206,104200,849753420,20050,20000,20050,20000,217
|
|
20241206,104100,845410620,20000,20000,20000,19980,181
|
|
20241206,104000,841791500,20000,20000,20050,19990,925
|
|
20241206,103900,823291970,20050,20050,20050,20000,179
|
|
20241206,103800,819705570,20000,20050,20050,20000,29
|
|
20241206,103700,819124570,20050,20000,20050,20000,167
|
|
20241206,103600,815781770,20050,20050,20050,20000,147
|
|
20241206,103500,812834770,20050,20050,20050,20000,251
|
|
20241206,103400,807810320,20050,20000,20100,20000,104
|
|
20241206,103300,805722270,20000,20100,20100,20000,177
|
|
20241206,103200,802173470,20050,20050,20050,20050,57
|
|
20241206,103100,801030620,20050,20050,20050,20000,1014
|
|
20241206,103000,780716820,20000,20000,20050,20000,75
|
|
20241206,102900,779216620,20050,20000,20050,19990,63
|
|
20241206,102800,777956290,20000,20050,20050,20000,69
|
|
20241206,102700,776576240,20050,20050,20050,20000,376
|
|
20241206,102600,769049940,20000,20050,20050,20000,109
|
|
20241206,102500,766867340,20050,20000,20050,20000,1008
|
|
20241206,102400,746707290,20000,20050,20100,20000,1686
|
|
20241206,102300,712924440,20050,20000,20050,20000,481
|
|
20241206,102200,703303990,19990,19870,19990,19870,1949
|
|
20241206,102100,664415930,19880,19950,19960,19870,507
|
|
20241206,102000,654333510,19860,19960,19960,19860,190
|
|
20241206,101900,650556610,19860,19960,19960,19860,3041
|
|
20241206,101800,590036820,19970,19920,19970,19920,25
|
|
20241206,101700,589538220,19920,19970,19990,19920,1577
|
|
20241206,101600,558084090,19980,20050,20050,19980,123
|
|
20241206,101500,555625150,19990,20050,20050,19990,721
|
|
20241206,101400,541203290,20000,20050,20050,20000,150
|
|
20241206,101300,538196190,20000,20050,20050,20000,125
|
|
20241206,101200,535693440,20050,20100,20100,20000,210
|
|
20241206,101100,531480140,20050,20100,20100,20050,114
|
|
20241206,101000,529191640,20100,20100,20100,20000,342
|
|
20241206,100900,522331690,20050,20050,20050,19990,469
|
|
20241206,100800,512929380,19980,19960,20050,19960,177
|
|
20241206,100700,509393650,19970,19970,20050,19970,2120
|
|
20241206,100600,466993020,19970,19980,19980,19960,135
|
|
20241206,100500,464296990,19980,20000,20050,19960,2601
|
|
20241206,100400,412326770,20050,20100,20100,20050,316
|
|
20241206,100300,405988070,20100,20100,20150,20050,278
|
|
20241206,100200,400402370,20050,20100,20100,20050,67
|
|
20241206,100100,399058520,20050,20100,20100,20050,102
|
|
20241206,100000,397010220,20050,20100,20100,20050,200
|
|
20241206,095900,392993270,20050,20100,20100,20050,100
|
|
20241206,095800,390985770,20150,20050,20150,20050,9
|
|
20241206,095700,390804870,20050,20100,20100,20050,179
|
|
20241206,095600,387207870,20050,20100,20150,20050,134
|
|
20241206,095500,384514720,20100,20100,20100,20050,296
|
|
20241206,095400,378569570,20100,20050,20150,20050,672
|
|
20241206,095300,365076920,20150,20100,20150,20100,64
|
|
20241206,095200,363790170,20100,20100,20100,20050,148
|
|
20241206,095100,360817220,20100,20100,20150,20100,196
|
|
20241206,095000,356875120,20150,20200,20200,20100,337
|
|
20241206,094900,350082270,20200,20150,20200,20150,191
|
|
20241206,094800,346233170,20150,20150,20200,20150,107
|
|
20241206,094700,344074620,20200,20150,20200,20100,372
|
|
20241206,094600,336576870,20100,20150,20150,20100,86
|
|
20241206,094500,334847120,20150,20150,20150,20150,100
|
|
20241206,094400,332832120,20100,20150,20150,20100,109
|
|
20241206,094300,330638620,20150,20100,20150,20100,29
|
|
20241206,094200,330055220,20100,20150,20150,20100,117
|
|
20241206,094100,327700770,20150,20100,20150,20100,72
|
|
20241206,094000,326253520,20100,20150,20150,20050,153
|
|
20241206,093900,323177620,20050,20100,20150,20050,141
|
|
20241206,093800,320341720,20050,20100,20100,20050,171
|
|
20241206,093700,316907470,20100,20100,20150,20100,277
|
|
20241206,093600,311336920,20100,20100,20100,20050,144
|
|
20241206,093500,308442920,20100,20100,20100,20050,65
|
|
20241206,093400,307137270,20100,20000,20100,20000,251
|
|
20241206,093300,302092870,20100,20000,20100,19980,1969
|
|
20241206,093200,262679700,20050,20100,20100,20000,332
|
|
20241206,093100,256021200,20100,20150,20250,20000,2010
|
|
20241206,093000,215703750,20250,20200,20250,20200,678
|
|
20241206,092900,202002950,20150,20200,20200,20150,130
|
|
20241206,092800,199379450,20250,20150,20250,20150,28
|
|
20241206,092700,198813600,20200,20100,20200,20100,1558
|
|
20241206,092600,167354600,20100,20050,20150,20050,70
|
|
20241206,092500,165950050,20100,20100,20100,20050,69
|
|
20241206,092400,164564450,20100,20100,20150,20050,240
|
|
20241206,092300,159740350,20150,20050,20150,20050,346
|
|
20241206,092200,152802950,20100,20050,20100,20000,133
|
|
20241206,092100,150138500,20050,20100,20100,20000,287
|
|
20241206,092000,144394050,20100,20050,20150,20000,295
|
|
20241206,091900,138468350,20050,20100,20100,20050,87
|
|
20241206,091800,136721300,20100,20150,20150,20050,20
|
|
20241206,091700,136319650,20150,20100,20200,20000,610
|
|
20241206,091600,124038750,20100,20150,20150,20050,2050
|
|
20241206,091500,82845300,20150,20100,20150,20100,93
|
|
20241206,091400,80973900,20100,20150,20150,20100,89
|
|
20241206,091300,79183200,20150,20200,20200,20100,249
|
|
20241206,091200,74166450,20150,20150,20150,20150,46
|
|
20241206,091100,73239550,20150,20200,20200,20100,318
|
|
20241206,091000,66828300,20250,20200,20250,20150,45
|
|
20241206,090900,65919150,20250,20200,20250,20200,255
|
|
20241206,090800,60764100,20200,20200,20250,20200,37
|
|
20241206,090700,60015300,20200,20200,20250,20200,1040
|
|
20241206,090600,38994800,20150,20200,20200,20100,395
|
|
20241206,090500,31020100,20200,20150,20200,20100,280
|
|
20241206,090400,25371900,20200,20100,20200,20100,381
|
|
20241206,090300,17699800,20150,20150,20150,20150,1
|
|
20241206,090200,17679650,20100,20200,20200,20100,155
|
|
20241206,090100,14556350,20100,20100,20150,20100,118
|
|
20241206,090000,12180500,20150,20000,20150,20000,609
|