577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183400,2133758130,20100,20100,20100,20100,825
|
|
20241210,183300,2133758130,20100,20100,20100,20100,0
|
|
20241210,183200,2133758130,20100,20100,20100,20100,0
|
|
20241210,183100,2133758130,20100,20100,20100,20100,0
|
|
20241210,183000,2133758130,20100,20100,20100,20100,0
|
|
20241210,182900,2133758130,20100,20100,20100,20100,0
|
|
20241210,182800,2133758130,20100,20100,20100,20100,0
|
|
20241210,182700,2133758130,20100,20100,20100,20100,0
|
|
20241210,182600,2133758130,20100,20100,20100,20100,0
|
|
20241210,182500,2133758130,20100,20100,20100,20100,0
|
|
20241210,182400,2133758130,20100,20100,20100,20100,0
|
|
20241210,182300,2133758130,20100,20100,20100,20100,0
|
|
20241210,182200,2133758130,20100,20100,20100,20100,0
|
|
20241210,182100,2133758130,20100,20100,20100,20100,0
|
|
20241210,182000,2133758130,20100,20100,20100,20100,0
|
|
20241210,181900,2133758130,20100,20100,20100,20100,0
|
|
20241210,181800,2133758130,20100,20100,20100,20100,0
|
|
20241210,181700,2133758130,20100,20100,20100,20100,0
|
|
20241210,181600,2133758130,20100,20100,20100,20100,0
|
|
20241210,181500,2133758130,20100,20100,20100,20100,0
|
|
20241210,181400,2133758130,20100,20100,20100,20100,0
|
|
20241210,181300,2133758130,20100,20100,20100,20100,0
|
|
20241210,181200,2133758130,20100,20100,20100,20100,0
|
|
20241210,181100,2133758130,20100,20100,20100,20100,0
|
|
20241210,181000,2133758130,20100,20100,20100,20100,0
|
|
20241210,180900,2133758130,20100,20100,20100,20100,0
|
|
20241210,180800,2133758130,20100,20100,20100,20100,0
|
|
20241210,180700,2133758130,20100,20100,20100,20100,0
|
|
20241210,180600,2133758130,20100,20100,20100,20100,0
|
|
20241210,180500,2133758130,20100,20100,20100,20100,0
|
|
20241210,180400,2133758130,20100,20100,20100,20100,825
|
|
20241210,180300,2133758130,20100,20100,20100,20100,0
|
|
20241210,180200,2133758130,20100,20100,20100,20100,0
|
|
20241210,180100,2133758130,20100,20100,20100,20100,0
|
|
20241210,180000,2133758130,20100,20100,20100,20100,0
|
|
20241210,175900,2133758130,20100,20100,20100,20100,0
|
|
20241210,175800,2133758130,20100,20100,20100,20100,0
|
|
20241210,175700,2133758130,20100,20100,20100,20100,0
|
|
20241210,175600,2133758130,20100,20100,20100,20100,0
|
|
20241210,175500,2133758130,20100,20100,20100,20100,0
|
|
20241210,175400,2133758130,20100,20100,20100,20100,0
|
|
20241210,175300,2133758130,20100,20100,20100,20100,0
|
|
20241210,175200,2133758130,20100,20100,20100,20100,0
|
|
20241210,175100,2133758130,20100,20100,20100,20100,0
|
|
20241210,175000,2133758130,20100,20100,20100,20100,0
|
|
20241210,174900,2133758130,20100,20100,20100,20100,0
|
|
20241210,174800,2133758130,20100,20100,20100,20100,0
|
|
20241210,174700,2133758130,20100,20100,20100,20100,0
|
|
20241210,174600,2133758130,20100,20100,20100,20100,0
|
|
20241210,174500,2133758130,20100,20100,20100,20100,0
|
|
20241210,174400,2133758130,20100,20100,20100,20100,0
|
|
20241210,174300,2133758130,20100,20100,20100,20100,0
|
|
20241210,174200,2133758130,20100,20100,20100,20100,0
|
|
20241210,174100,2133758130,20100,20100,20100,20100,0
|
|
20241210,174000,2133758130,20100,20100,20100,20100,0
|
|
20241210,173900,2133758130,20100,20100,20100,20100,0
|
|
20241210,173800,2133758130,20100,20100,20100,20100,0
|
|
20241210,173700,2133758130,20100,20100,20100,20100,0
|
|
20241210,173600,2133758130,20100,20100,20100,20100,0
|
|
20241210,173500,2133758130,20100,20100,20100,20100,0
|
|
20241210,173400,2133758130,20100,20100,20100,20100,825
|
|
20241210,173300,2133758130,20100,20100,20100,20100,0
|
|
20241210,173200,2133758130,20100,20100,20100,20100,0
|
|
20241210,173100,2133758130,20100,20100,20100,20100,0
|
|
20241210,173000,2133758130,20100,20100,20100,20100,0
|
|
20241210,172900,2133758130,20100,20100,20100,20100,0
|
|
20241210,172800,2133758130,20100,20100,20100,20100,0
|
|
20241210,172700,2133758130,20100,20100,20100,20100,0
|
|
20241210,172600,2133758130,20100,20100,20100,20100,0
|
|
20241210,172500,2133758130,20100,20100,20100,20100,0
|
|
20241210,172400,2133758130,20100,20100,20100,20100,0
|
|
20241210,172300,2133758130,20100,20100,20100,20100,0
|
|
20241210,172200,2133758130,20100,20100,20100,20100,0
|
|
20241210,172100,2133758130,20100,20100,20100,20100,0
|
|
20241210,172000,2133758130,20100,20100,20100,20100,0
|
|
20241210,171900,2133758130,20100,20100,20100,20100,0
|
|
20241210,171800,2133758130,20100,20100,20100,20100,0
|
|
20241210,171700,2133758130,20100,20100,20100,20100,0
|
|
20241210,171600,2133758130,20100,20100,20100,20100,0
|
|
20241210,171500,2133758130,20100,20100,20100,20100,0
|
|
20241210,171400,2133758130,20100,20100,20100,20100,0
|
|
20241210,171300,2133758130,20100,20100,20100,20100,0
|
|
20241210,171200,2133758130,20100,20100,20100,20100,0
|
|
20241210,171100,2133758130,20100,20100,20100,20100,0
|
|
20241210,171000,2133758130,20100,20100,20100,20100,0
|
|
20241210,170900,2133758130,20100,20100,20100,20100,0
|
|
20241210,170800,2133758130,20100,20100,20100,20100,0
|
|
20241210,170700,2133758130,20100,20100,20100,20100,0
|
|
20241210,170600,2133758130,20100,20100,20100,20100,0
|
|
20241210,170500,2133758130,20100,20100,20100,20100,0
|
|
20241210,170400,2133758130,20100,20100,20100,20100,825
|
|
20241210,170300,2133758130,20100,20100,20100,20100,0
|
|
20241210,170200,2133758130,20100,20100,20100,20100,0
|
|
20241210,170100,2133758130,20100,20100,20100,20100,0
|
|
20241210,170000,2133758130,20100,20100,20100,20100,0
|
|
20241210,165900,2133758130,20100,20100,20100,20100,0
|
|
20241210,165800,2133758130,20100,20100,20100,20100,0
|
|
20241210,165700,2133758130,20100,20100,20100,20100,0
|
|
20241210,165600,2133758130,20100,20100,20100,20100,0
|
|
20241210,165500,2133758130,20100,20100,20100,20100,0
|
|
20241210,165400,2133758130,20100,20100,20100,20100,0
|
|
20241210,165300,2133758130,20100,20100,20100,20100,0
|
|
20241210,165200,2133758130,20100,20100,20100,20100,0
|
|
20241210,165100,2133758130,20100,20100,20100,20100,0
|
|
20241210,165000,2133758130,20100,20100,20100,20100,0
|
|
20241210,164900,2133758130,20100,20100,20100,20100,0
|
|
20241210,164800,2133758130,20100,20100,20100,20100,0
|
|
20241210,164700,2133758130,20100,20100,20100,20100,0
|
|
20241210,164600,2133758130,20100,20100,20100,20100,0
|
|
20241210,164500,2133758130,20100,20100,20100,20100,0
|
|
20241210,164400,2133758130,20100,20100,20100,20100,0
|
|
20241210,164300,2133758130,20100,20100,20100,20100,0
|
|
20241210,164200,2133758130,20100,20100,20100,20100,0
|
|
20241210,164100,2133758130,20100,20100,20100,20100,0
|
|
20241210,164000,2133758130,20100,20100,20100,20100,0
|
|
20241210,163900,2133758130,20100,20100,20100,20100,0
|
|
20241210,163800,2133758130,20100,20100,20100,20100,0
|
|
20241210,163700,2133758130,20100,20100,20100,20100,0
|
|
20241210,163600,2133758130,20100,20100,20100,20100,0
|
|
20241210,163500,2133758130,20100,20100,20100,20100,0
|
|
20241210,163400,2133758130,20100,20100,20100,20100,825
|
|
20241210,163300,2133758130,20100,20100,20100,20100,0
|
|
20241210,163200,2133758130,20100,20100,20100,20100,0
|
|
20241210,163100,2133758130,20100,20100,20100,20100,0
|
|
20241210,163000,2133758130,20100,20100,20100,20100,0
|
|
20241210,162900,2133758130,20100,20100,20100,20100,0
|
|
20241210,162800,2133758130,20100,20100,20100,20100,0
|
|
20241210,162700,2133758130,20100,20100,20100,20100,0
|
|
20241210,162600,2133758130,20100,20100,20100,20100,0
|
|
20241210,162500,2133758130,20100,20100,20100,20100,0
|
|
20241210,162400,2133758130,20100,20100,20100,20100,0
|
|
20241210,162300,2133758130,20100,20100,20100,20100,0
|
|
20241210,162200,2133758130,20100,20100,20100,20100,0
|
|
20241210,162100,2133758130,20100,20100,20100,20100,0
|
|
20241210,162000,2133758130,20100,20100,20100,20100,0
|
|
20241210,161900,2133758130,20100,20100,20100,20100,0
|
|
20241210,161800,2133758130,20100,20100,20100,20100,0
|
|
20241210,161700,2133758130,20100,20100,20100,20100,0
|
|
20241210,161600,2133758130,20100,20100,20100,20100,0
|
|
20241210,161500,2133758130,20100,20100,20100,20100,0
|
|
20241210,161400,2133758130,20100,20100,20100,20100,0
|
|
20241210,161300,2133758130,20100,20100,20100,20100,0
|
|
20241210,161200,2133758130,20100,20100,20100,20100,0
|
|
20241210,161100,2133758130,20100,20100,20100,20100,0
|
|
20241210,161000,2133758130,20100,20100,20100,20100,0
|
|
20241210,160900,2133758130,20100,20100,20100,20100,0
|
|
20241210,160800,2133758130,20100,20100,20100,20100,0
|
|
20241210,160700,2133758130,20100,20100,20100,20100,0
|
|
20241210,160600,2133758130,20100,20100,20100,20100,0
|
|
20241210,160500,2133758130,20100,20100,20100,20100,0
|
|
20241210,160400,2133758130,20100,20100,20100,20100,825
|
|
20241210,160300,2133758130,20100,20100,20100,20100,0
|
|
20241210,160200,2133758130,20100,20100,20100,20100,0
|
|
20241210,160100,2133758130,20100,20100,20100,20100,0
|
|
20241210,160000,2133758130,20100,20100,20100,20100,0
|
|
20241210,155900,2133758130,20100,20100,20100,20100,0
|
|
20241210,155800,2133758130,20100,20100,20100,20100,0
|
|
20241210,155700,2133758130,20100,20100,20100,20100,0
|
|
20241210,155600,2133758130,20100,20100,20100,20100,0
|
|
20241210,155500,2133758130,20100,20100,20100,20100,0
|
|
20241210,155400,2133758130,20100,20100,20100,20100,0
|
|
20241210,155300,2133758130,20100,20100,20100,20100,0
|
|
20241210,155200,2133758130,20100,20100,20100,20100,0
|
|
20241210,155100,2133758130,20100,20100,20100,20100,0
|
|
20241210,155000,2133758130,20100,20100,20100,20100,0
|
|
20241210,154900,2133758130,20100,20100,20100,20100,0
|
|
20241210,154800,2133758130,20100,20100,20100,20100,0
|
|
20241210,154700,2133758130,20100,20100,20100,20100,0
|
|
20241210,154600,2133758130,20100,20100,20100,20100,0
|
|
20241210,154500,2133758130,20100,20100,20100,20100,0
|
|
20241210,154400,2133758130,20100,20100,20100,20100,0
|
|
20241210,154300,2133758130,20100,20100,20100,20100,0
|
|
20241210,154200,2133758130,20100,20100,20100,20100,0
|
|
20241210,154100,2133758130,20100,20100,20100,20100,0
|
|
20241210,154000,2133758130,20100,20100,20100,20100,0
|
|
20241210,153900,2133758130,20100,20100,20100,20100,0
|
|
20241210,153800,2133758130,20100,20100,20100,20100,0
|
|
20241210,153700,2133758130,20100,20100,20100,20100,0
|
|
20241210,153600,2133758130,20100,20100,20100,20100,0
|
|
20241210,153500,2133758130,20100,20100,20100,20100,0
|
|
20241210,153400,2133758130,20100,20100,20100,20100,825
|
|
20241210,153300,2133758130,20100,20100,20100,20100,0
|
|
20241210,153200,2133758130,20100,20100,20100,20100,0
|
|
20241210,153100,2133758130,20100,20100,20100,20100,0
|
|
20241210,153000,2133758130,20100,20100,20100,20100,825
|
|
20241210,152900,2117175630,20000,20000,20000,20000,0
|
|
20241210,152800,2117175630,20000,20000,20000,20000,0
|
|
20241210,152700,2117175630,20000,20000,20000,20000,0
|
|
20241210,152600,2117175630,20000,20000,20000,20000,0
|
|
20241210,152500,2117175630,20000,20000,20000,20000,0
|
|
20241210,152400,2117175630,20000,20000,20000,20000,0
|
|
20241210,152300,2117175630,20000,20000,20000,20000,0
|
|
20241210,152200,2117175630,20000,20000,20000,20000,0
|
|
20241210,152100,2117175630,20000,20000,20000,20000,0
|
|
20241210,152000,2117175630,20000,20000,20000,20000,0
|
|
20241210,151900,2117175630,20000,20050,20200,20000,824
|
|
20241210,151800,2100686230,20050,20300,20350,20050,211
|
|
20241210,151700,2096414580,20150,20300,20300,20100,1562
|
|
20241210,151600,2064740280,20100,20100,20350,20050,1422
|
|
20241210,151500,2035923080,20100,20250,20300,20100,2190
|
|
20241210,151400,1991585280,20250,20150,20250,20050,1385
|
|
20241210,151300,1963648480,20150,19990,20150,19990,1750
|
|
20241210,151200,1928502570,19990,20050,20100,19990,781
|
|
20241210,151100,1912831330,20050,20050,20100,20050,1288
|
|
20241210,151000,1886994180,20050,20000,20050,20000,735
|
|
20241210,150900,1872259180,20050,19980,20050,19980,1730
|
|
20241210,150800,1837646860,19980,19950,19980,19950,180
|
|
20241210,150700,1834051730,19950,19940,19950,19940,351
|
|
20241210,150600,1827050320,19930,19900,19930,19900,152
|
|
20241210,150500,1824023810,19910,19900,19910,19900,88
|
|
20241210,150400,1822271770,19900,19910,19910,19900,32
|
|
20241210,150300,1821634880,19910,19900,19910,19900,43
|
|
20241210,150200,1820779060,19930,19930,19930,19930,25
|
|
20241210,150100,1820280810,19940,19940,19940,19940,87
|
|
20241210,150000,1818546030,19940,19920,19940,19920,52
|
|
20241210,145900,1817509460,19920,19910,19920,19900,129
|
|
20241210,145800,1814940760,19910,19910,19910,19900,19
|
|
20241210,145700,1814562510,19910,19910,19910,19900,87
|
|
20241210,145600,1812830360,19910,19900,19910,19890,196
|
|
20241210,145500,1808930450,19910,19900,19910,19900,22
|
|
20241210,145400,1808492470,19900,19920,19920,19900,219
|
|
20241210,145300,1804133760,19920,19940,19950,19920,450
|
|
20241210,145200,1795159910,19940,19940,19950,19930,131
|
|
20241210,145100,1792547780,19940,19940,19950,19940,68
|
|
20241210,145000,1791191810,19950,19940,19950,19940,39
|
|
20241210,144900,1790413950,19950,19930,19950,19930,189
|
|
20241210,144800,1786645160,19930,19930,19940,19930,45
|
|
20241210,144700,1785748270,19930,19920,19930,19920,160
|
|
20241210,144600,1782560020,19920,19930,19930,19920,42
|
|
20241210,144500,1781723340,19920,19920,19930,19920,31
|
|
20241210,144400,1781105770,19920,19920,19920,19920,5
|
|
20241210,144300,1781006170,19930,19910,19930,19910,101
|
|
20241210,144200,1778994050,19920,19930,19930,19920,14
|
|
20241210,144100,1778715070,19940,19900,19940,19900,119
|
|
20241210,144000,1776342920,19930,19920,19930,19910,229
|
|
20241210,143900,1771779250,19920,19930,19930,19920,129
|
|
20241210,143800,1769208500,19930,19930,19940,19930,41
|
|
20241210,143700,1768391330,19930,19930,19940,19930,56
|
|
20241210,143600,1767275190,19930,19930,19940,19930,11
|
|
20241210,143500,1767055910,19930,19910,19930,19900,394
|
|
20241210,143400,1759210030,19910,19910,19920,19910,112
|
|
20241210,143300,1756980070,19910,19910,19920,19910,97
|
|
20241210,143200,1755048080,19910,19910,19910,19910,42
|
|
20241210,143100,1754211860,19900,19910,19910,19900,18
|
|
20241210,143000,1753853500,19910,19910,19910,19900,40
|
|
20241210,142900,1753057130,19920,19910,19930,19900,158
|
|
20241210,142800,1749911620,19910,19910,19920,19900,222
|
|
20241210,142700,1745491580,19900,19900,19900,19900,5
|
|
20241210,142600,1745392080,19900,19890,19900,19890,163
|
|
20241210,142500,1742148660,19890,19890,19900,19880,104
|
|
20241210,142400,1740080180,19900,19900,19900,19900,59
|
|
20241210,142300,1738906080,19900,19890,19900,19880,110
|
|
20241210,142200,1736717630,19890,19880,19890,19880,102
|
|
20241210,142100,1734688870,19890,19890,19890,19880,87
|
|
20241210,142000,1732959040,19900,19900,19900,19900,27
|
|
20241210,141900,1732421740,19900,19900,19910,19900,44
|
|
20241210,141800,1731546130,19900,19910,19930,19900,172
|
|
20241210,141700,1728118870,19930,19940,19940,19910,60
|
|
20241210,141600,1726923600,19940,19910,19940,19900,107
|
|
20241210,141500,1724791500,19920,19900,19920,19900,105
|
|
20241210,141400,1722700930,19900,19910,19930,19900,225
|
|
20241210,141300,1718220310,19900,19920,19920,19870,23
|
|
20241210,141200,1717762280,19920,19870,19920,19870,611
|
|
20241210,141100,1705605120,19870,19870,19870,19860,19
|
|
20241210,141000,1705227600,19880,19860,19880,19860,330
|
|
20241210,140900,1698670490,19860,19790,19860,19790,25
|
|
20241210,140800,1698175250,19870,19830,19870,19790,147
|
|
20241210,140700,1695261190,19830,19830,19840,19780,100
|
|
20241210,140600,1693280230,19840,19830,19840,19830,56
|
|
20241210,140500,1692169710,19830,19830,19830,19830,34
|
|
20241210,140400,1691495490,19830,19830,19830,19830,14
|
|
20241210,140300,1691217870,19830,19780,19840,19780,82
|
|
20241210,140200,1689591900,19780,19860,19860,19780,11
|
|
20241210,140100,1689373600,19860,19780,19860,19780,58
|
|
20241210,140000,1688222760,19780,19770,19870,19770,272
|
|
20241210,135900,1682835450,19720,19720,19760,19720,77
|
|
20241210,135800,1681315770,19750,19730,19750,19720,73
|
|
20241210,135700,1679874700,19780,19780,19780,19780,53
|
|
20241210,135600,1678826360,19740,19740,19750,19740,416
|
|
20241210,135500,1670613840,19740,19820,19840,19740,1411
|
|
20241210,135400,1642724670,19840,19820,19840,19820,194
|
|
20241210,135300,1638877000,19820,19860,19860,19820,61
|
|
20241210,135200,1637667090,19860,19880,19880,19860,140
|
|
20241210,135100,1634884010,19890,19910,19910,19890,261
|
|
20241210,135000,1629690060,19910,19930,19930,19910,374
|
|
20241210,134900,1622237470,19940,19940,19950,19940,57
|
|
20241210,134800,1621100880,19940,19930,19940,19930,162
|
|
20241210,134700,1617870660,19950,19950,19950,19950,20
|
|
20241210,134600,1617471660,19950,19980,19980,19950,44
|
|
20241210,134500,1616592940,19980,19980,19980,19980,45
|
|
20241210,134400,1615693840,19990,19920,19990,19920,118
|
|
20241210,134300,1613339330,19920,19930,19930,19920,71
|
|
20241210,134200,1611924420,19900,19900,19900,19900,0
|
|
20241210,134100,1611924420,19900,19960,19960,19900,8
|
|
20241210,134000,1611764880,19990,19930,19990,19930,132
|
|
20241210,133900,1609130480,19920,19920,19930,19920,119
|
|
20241210,133800,1606759830,19880,19880,19880,19880,5
|
|
20241210,133700,1606660430,19950,19970,19970,19940,181
|
|
20241210,133600,1603048430,19970,19950,19970,19950,88
|
|
20241210,133500,1601291810,19880,19880,19900,19880,83
|
|
20241210,133400,1599641740,19880,19950,19970,19880,496
|
|
20241210,133300,1589759560,19900,19900,19900,19890,250
|
|
20241210,133200,1584785360,20000,19990,20000,19890,214
|
|
20241210,133100,1580514700,19890,19970,20000,19890,1975
|
|
20241210,133000,1541041390,19970,19960,19970,19960,422
|
|
20241210,132900,1532616530,19960,19950,19960,19860,1606
|
|
20241210,132800,1500668760,19950,19920,19950,19920,890
|
|
20241210,132700,1482920810,19860,19920,19930,19860,513
|
|
20241210,132600,1472700170,19920,19920,19930,19920,1282
|
|
20241210,132500,1447155970,19940,19940,19950,19940,500
|
|
20241210,132400,1437185910,19940,19930,19940,19920,438
|
|
20241210,132300,1428453060,19930,19890,19930,19880,5215
|
|
20241210,132200,1324670370,19880,19880,19880,19880,504
|
|
20241210,132100,1314650850,19880,19830,19880,19830,1161
|
|
20241210,132000,1291585510,19730,19770,19820,19720,435
|
|
20241210,131900,1282976220,19720,19730,19740,19720,512
|
|
20241210,131800,1272874120,19730,19730,19730,19730,14
|
|
20241210,131700,1272597900,19730,19730,19730,19730,27
|
|
20241210,131600,1272065190,19730,19730,19750,19730,78
|
|
20241210,131500,1270525630,19730,19730,19730,19730,44
|
|
20241210,131400,1269657510,19740,19770,19770,19740,168
|
|
20241210,131300,1266336240,19770,19780,19780,19770,3
|
|
20241210,131200,1266276920,19780,19780,19780,19780,4
|
|
20241210,131100,1266197800,19780,19770,19780,19770,63
|
|
20241210,131000,1264951940,19780,19770,19780,19750,561
|
|
20241210,130900,1253856900,19760,19760,19760,19760,0
|
|
20241210,130800,1253856900,19760,19750,19760,19750,88
|
|
20241210,130700,1252118610,19760,19770,19780,19760,48
|
|
20241210,130600,1251169770,19770,19770,19770,19770,19
|
|
20241210,130500,1250794140,19770,19770,19770,19770,3
|
|
20241210,130400,1250734830,19770,19760,19770,19760,128
|
|
20241210,130300,1248204700,19760,19760,19760,19760,52
|
|
20241210,130200,1247177180,19760,19760,19760,19760,96
|
|
20241210,130100,1245280220,19770,19770,19770,19760,32
|
|
20241210,130000,1244647880,19770,19760,19770,19760,4
|
|
20241210,125900,1244568830,19770,19770,19770,19770,11
|
|
20241210,125800,1244351360,19760,19760,19760,19760,1
|
|
20241210,125700,1244331600,19760,19740,19760,19740,882
|
|
20241210,125600,1226913950,19740,19760,19760,19740,270
|
|
20241210,125500,1221579900,19770,19760,19770,19760,8
|
|
20241210,125400,1221421770,19760,19750,19760,19740,256
|
|
20241210,125300,1216365910,19750,19750,19750,19750,251
|
|
20241210,125200,1211408660,19760,19760,19760,19760,5
|
|
20241210,125100,1211309860,19760,19770,19770,19750,10
|
|
20241210,125000,1211112270,19760,19750,19770,19750,47
|
|
20241210,124900,1210183140,19750,19790,19790,19750,29
|
|
20241210,124800,1209610300,19760,19800,19800,19760,30
|
|
20241210,124700,1209017250,19800,19800,19800,19800,11
|
|
20241210,124600,1208799450,19750,19730,19780,19730,567
|
|
20241210,124500,1197599520,19730,19750,19750,19720,34
|
|
20241210,124400,1196928490,19750,19760,19760,19730,398
|
|
20241210,124300,1189071480,19760,19760,19770,19760,47
|
|
20241210,124200,1188142710,19770,19770,19770,19760,12
|
|
20241210,124100,1187905520,19760,19770,19770,19760,3
|
|
20241210,124000,1187846230,19770,19740,19770,19740,74
|
|
20241210,123900,1186384420,19750,19740,19750,19740,27
|
|
20241210,123800,1185851390,19740,19730,19770,19730,53
|
|
20241210,123700,1184803650,19760,19750,19760,19740,77
|
|
20241210,123600,1183282780,19760,19770,19770,19740,941
|
|
20241210,123500,1164679280,19730,19770,19770,19730,138
|
|
20241210,123400,1161951100,19770,19770,19780,19770,38
|
|
20241210,123300,1161199790,19750,19750,19750,19730,1942
|
|
20241210,123200,1122864560,19750,19750,19750,19720,40
|
|
20241210,123100,1122074970,19720,19720,19750,19720,10
|
|
20241210,123000,1121877560,19770,19770,19770,19700,104
|
|
20241210,122900,1119827150,19770,19720,19770,19720,78
|
|
20241210,122800,1118288650,19720,19740,19740,19710,120
|
|
20241210,122700,1115923340,19710,19720,19740,19710,158
|
|
20241210,122600,1112807350,19720,19760,19760,19720,10
|
|
20241210,122500,1112609870,19770,19710,19770,19710,20
|
|
20241210,122400,1112214690,19750,19710,19750,19710,142
|
|
20241210,122300,1109412390,19710,19730,19730,19710,28
|
|
20241210,122200,1108860070,19740,19730,19740,19730,24
|
|
20241210,122100,1108386500,19730,19740,19740,19730,12
|
|
20241210,122000,1108149650,19730,19730,19740,19730,107
|
|
20241210,121900,1106038490,19740,19730,19740,19730,152
|
|
20241210,121800,1103039520,19730,19750,19750,19700,1500
|
|
20241210,121700,1073486410,19740,19740,19740,19740,54
|
|
20241210,121600,1072420450,19740,19710,19740,19710,73
|
|
20241210,121500,1070979900,19720,19710,19720,19710,84
|
|
20241210,121400,1069324040,19710,19710,19710,19710,2
|
|
20241210,121300,1069284620,19730,19710,19730,19700,124
|
|
20241210,121200,1066839230,19700,19720,19730,19700,826
|
|
20241210,121100,1050561730,19730,19720,19730,19720,112
|
|
20241210,121000,1048353030,19730,19810,19810,19720,906
|
|
20241210,120900,1030445220,19820,19780,19820,19780,103
|
|
20241210,120800,1028406090,19780,19770,19790,19770,138
|
|
20241210,120700,1025676310,19770,19780,19790,19770,26
|
|
20241210,120600,1025161980,19790,19800,19800,19790,27
|
|
20241210,120500,1024627590,19800,19800,19800,19790,83
|
|
20241210,120400,1022984480,19800,19790,19800,19790,6
|
|
20241210,120300,1022865700,19790,19830,19830,19780,6
|
|
20241210,120200,1022746940,19790,19770,19790,19770,171
|
|
20241210,120100,1019364380,19780,19750,19780,19750,43
|
|
20241210,120000,1018514430,19780,19780,19780,19740,8
|
|
20241210,115900,1018356430,19780,19770,19790,19770,141
|
|
20241210,115800,1015568340,19770,19780,19780,19730,28
|
|
20241210,115700,1015014560,19780,19730,19780,19720,149
|
|
20241210,115600,1012073730,19740,19740,19740,19740,6
|
|
20241210,115500,1011955290,19740,19720,19740,19720,13
|
|
20241210,115400,1011698710,19720,19730,19740,19720,98
|
|
20241210,115300,1009765060,19720,19740,19740,19720,7
|
|
20241210,115200,1009626940,19740,19730,19770,19720,153
|
|
20241210,115100,1006607850,19730,19740,19740,19730,25
|
|
20241210,115000,1006114400,19780,19770,19780,19770,60
|
|
20241210,114900,1004927820,19770,19750,19770,19730,342
|
|
20241210,114800,998175590,19750,19790,19790,19750,17
|
|
20241210,114700,997839740,19760,19740,19790,19740,80
|
|
20241210,114600,996257390,19740,19760,19760,19740,68
|
|
20241210,114500,994914330,19770,19760,19770,19760,7
|
|
20241210,114400,994775960,19760,19760,19760,19760,60
|
|
20241210,114300,993590360,19760,19780,19790,19760,972
|
|
20241210,114200,974376720,19800,19860,19860,19780,1072
|
|
20241210,114100,953130610,19850,19860,19860,19850,95
|
|
20241210,114000,951244510,19860,19850,19870,19850,14
|
|
20241210,113900,950966410,19840,19840,19840,19840,59
|
|
20241210,113800,949795850,19840,19840,19870,19840,53
|
|
20241210,113700,948743270,19840,19840,19840,19840,0
|
|
20241210,113600,948743270,19840,19830,19840,19810,138
|
|
20241210,113500,946008340,19840,19850,19850,19840,19
|
|
20241210,113400,945631310,19860,19860,19860,19860,46
|
|
20241210,113300,944717750,19830,19820,19830,19820,59
|
|
20241210,113200,943547800,19820,19880,19890,19820,53
|
|
20241210,113100,942494180,19850,19840,19850,19840,141
|
|
20241210,113000,939696340,19850,19850,19850,19840,60
|
|
20241210,112900,938505770,19850,19840,19850,19840,20
|
|
20241210,112800,938108810,19850,19870,19880,19850,51
|
|
20241210,112700,937096020,19880,19820,19880,19820,1244
|
|
20241210,112600,912404500,19820,19790,19820,19790,21
|
|
20241210,112500,911988370,19790,19790,19790,19790,60
|
|
20241210,112400,910800970,19790,19800,19810,19780,96
|
|
20241210,112300,908900590,19790,19830,19830,19780,71
|
|
20241210,112200,907495710,19830,19880,19880,19830,128
|
|
20241210,112100,904954700,19880,19880,19880,19880,5
|
|
20241210,112000,904855300,19870,19840,19870,19830,756
|
|
20241210,111900,889856240,19840,19840,19840,19840,1
|
|
20241210,111800,889836400,19830,19790,19840,19780,134
|
|
20241210,111700,887184400,19790,19790,19790,19790,5
|
|
20241210,111600,887085450,19790,19790,19800,19790,95
|
|
20241210,111500,885205360,19790,19790,19790,19780,13
|
|
20241210,111400,884948150,19810,19800,19810,19800,64
|
|
20241210,111300,883680750,19800,19780,19800,19780,55
|
|
20241210,111200,882592820,19780,19790,19800,19770,65
|
|
20241210,111100,881306430,19800,19780,19800,19780,8
|
|
20241210,111000,881148090,19780,19790,19800,19770,568
|
|
20241210,110900,869908190,19800,19810,19810,19800,95
|
|
20241210,110800,868027140,19800,19810,19820,19800,40
|
|
20241210,110700,867234920,19810,19830,19830,19810,37
|
|
20241210,110600,866501610,19840,19760,19840,19760,135
|
|
20241210,110500,863832450,19750,19760,19780,19750,103
|
|
20241210,110400,861797670,19780,19790,19790,19780,23
|
|
20241210,110300,861342660,19780,19770,19780,19770,43
|
|
20241210,110200,860492310,19760,19780,19780,19760,70
|
|
20241210,110100,859107970,19800,19770,19800,19760,127
|
|
20241210,110000,856597030,19770,19770,19770,19770,19
|
|
20241210,105900,856221400,19760,19760,19780,19760,101
|
|
20241210,105800,854225210,19760,19750,19760,19750,18
|
|
20241210,105700,853869550,19750,19740,19770,19740,160
|
|
20241210,105600,850708770,19760,19780,19780,19750,104
|
|
20241210,105500,848653530,19780,19770,19780,19770,54
|
|
20241210,105400,847585870,19790,19830,19830,19790,87
|
|
20241210,105300,845862810,19830,19830,19840,19830,33
|
|
20241210,105200,845208400,19840,19840,19850,19840,102
|
|
20241210,105100,843184710,19850,19840,19850,19840,9
|
|
20241210,105000,843006140,19830,19780,19830,19780,118
|
|
20241210,104900,840670210,19770,19820,19820,19770,103
|
|
20241210,104800,838630810,19820,19840,19840,19820,22
|
|
20241210,104700,838194580,19830,19820,19830,19810,66
|
|
20241210,104600,836885860,19810,19850,19850,19810,158
|
|
20241210,104500,833753070,19850,19840,19850,19840,47
|
|
20241210,104400,832820540,19840,19840,19850,19840,100
|
|
20241210,104300,830836530,19850,19850,19850,19850,3
|
|
20241210,104200,830776980,19850,19850,19850,19850,4
|
|
20241210,104100,830697580,19850,19840,19850,19840,540
|
|
20241210,104000,819983430,19840,19860,19860,19840,19
|
|
20241210,103900,819606270,19840,19870,19870,19840,59
|
|
20241210,103800,818434570,19870,19880,19880,19870,53
|
|
20241210,103700,817381220,19870,19850,19880,19850,126
|
|
20241210,103600,814877860,19840,19850,19850,19840,94
|
|
20241210,103500,813012320,19870,19850,19870,19850,600
|
|
20241210,103400,801100380,19850,19840,19850,19840,4
|
|
20241210,103300,801021000,19800,19850,19850,19790,134
|
|
20241210,103200,798367720,19850,19790,19850,19750,215
|
|
20241210,103100,794115220,19710,19800,19820,19700,127
|
|
20241210,103000,791611650,19880,19860,19910,19670,444
|
|
20241210,102900,782825580,19930,19850,19940,19850,52
|
|
20241210,102800,781792360,19850,19940,19960,19850,881
|
|
20241210,102700,764223990,19940,19920,19940,19920,21
|
|
20241210,102600,763805570,19920,19850,19920,19850,106
|
|
20241210,102500,761698310,19940,19920,19940,19920,624
|
|
20241210,102400,749263980,19920,19930,19930,19920,10
|
|
20241210,102300,749064730,19930,19920,19930,19830,691
|
|
20241210,102200,735302510,19910,19930,19930,19860,692
|
|
20241210,102100,721528120,19930,19890,19940,19890,741
|
|
20241210,102000,706764880,19790,19900,19920,19780,700
|
|
20241210,101900,692844810,19890,19880,19890,19880,633
|
|
20241210,101800,680257520,19880,19880,19890,19790,800
|
|
20241210,101700,664361000,19870,19870,19880,19750,645
|
|
20241210,101600,651546350,19870,19890,19900,19840,1226
|
|
20241210,101500,627180760,19880,19850,19880,19850,969
|
|
20241210,101400,607934070,19840,19820,19850,19790,941
|
|
20241210,101300,589272760,19790,19770,19820,19710,685
|
|
20241210,101200,575722500,19770,19700,19770,19700,590
|
|
20241210,101100,564091140,19690,19700,19700,19690,128
|
|
20241210,101000,561570770,19700,19720,19720,19670,327
|
|
20241210,100900,555129740,19730,19740,19740,19650,63
|
|
20241210,100800,553887900,19660,19650,19770,19650,62
|
|
20241210,100700,552668530,19650,19780,19780,19630,263
|
|
20241210,100600,547488510,19770,19690,19790,19690,2423
|
|
20241210,100500,499645900,19690,19700,19700,19630,87
|
|
20241210,100400,497936210,19630,19670,19710,19630,147
|
|
20241210,100300,495042500,19670,19650,19670,19650,222
|
|
20241210,100200,490677660,19650,19640,19660,19640,225
|
|
20241210,100100,486256500,19660,19620,19660,19580,12
|
|
20241210,100000,486020860,19620,19610,19620,19570,120
|
|
20241210,095900,483668280,19600,19640,19670,19600,400
|
|
20241210,095800,475810420,19640,19650,19650,19590,112
|
|
20241210,095700,473612840,19560,19550,19610,19550,172
|
|
20241210,095600,470246270,19600,19610,19610,19560,16
|
|
20241210,095500,469932780,19580,19560,19620,19560,17
|
|
20241210,095400,469599580,19560,19560,19560,19550,59
|
|
20241210,095300,468446110,19550,19670,19670,19550,1299
|
|
20241210,095200,443040990,19680,19620,19680,19620,77
|
|
20241210,095100,441530010,19620,19680,19680,19590,387
|
|
20241210,095000,433925920,19670,19680,19680,19670,24
|
|
20241210,094900,433453760,19670,19630,19680,19610,127
|
|
20241210,094800,430957570,19650,19620,19720,19620,135
|
|
20241210,094700,428306270,19610,19550,19630,19550,213
|
|
20241210,094600,424131480,19550,19550,19550,19540,197
|
|
20241210,094500,420280870,19550,19570,19570,19540,193
|
|
20241210,094400,416507880,19600,19600,19600,19600,65
|
|
20241210,094300,415233880,19630,19630,19630,19630,11
|
|
20241210,094200,415017950,19550,19530,19560,19530,220
|
|
20241210,094100,410715860,19530,19630,19630,19530,566
|
|
20241210,094000,399637010,19630,19580,19630,19580,71
|
|
20241210,093900,398246310,19590,19600,19600,19570,67
|
|
20241210,093800,396934910,19600,19530,19630,19530,1868
|
|
20241210,093700,360370040,19530,19530,19540,19520,954
|
|
20241210,093600,341739000,19520,19500,19520,19490,338
|
|
20241210,093500,335146670,19500,19480,19500,19480,226
|
|
20241210,093400,330741360,19490,19360,19500,19360,528
|
|
20241210,093300,320462700,19450,19430,19480,19430,1133
|
|
20241210,093200,298422510,19430,19390,19430,19390,613
|
|
20241210,093100,286529600,19400,19390,19400,19350,686
|
|
20241210,093000,273225940,19400,19400,19410,19390,67
|
|
20241210,092900,271926260,19390,19400,19400,19380,95
|
|
20241210,092800,270084160,19350,19350,19410,19350,326
|
|
20241210,092700,263763360,19420,19320,19420,19310,588
|
|
20241210,092600,252387380,19400,19360,19440,19330,1880
|
|
20241210,092500,215928460,19320,19340,19370,19320,309
|
|
20241210,092400,209947260,19340,19330,19340,19320,71
|
|
20241210,092300,208574950,19320,19320,19350,19320,1133
|
|
20241210,092200,186675070,19320,19340,19350,19320,123
|
|
20241210,092100,184296570,19340,19330,19340,19320,187
|
|
20241210,092000,180682080,19330,19340,19360,19330,382
|
|
20241210,091900,173294870,19350,19320,19350,19320,294
|
|
20241210,091800,167609330,19310,19260,19320,19250,869
|
|
20241210,091700,150841010,19250,19280,19290,19250,408
|
|
20241210,091600,142981940,19280,19310,19310,19270,204
|
|
20241210,091500,139048410,19310,19360,19360,19310,496
|
|
20241210,091400,129466610,19360,19310,19360,19310,261
|
|
20241210,091300,124418640,19310,19360,19360,19290,53
|
|
20241210,091200,123395420,19290,19280,19360,19270,340
|
|
20241210,091100,116839100,19280,19350,19350,19260,128
|
|
20241210,091000,114368160,19260,19360,19380,19260,564
|
|
20241210,090900,103462190,19360,19360,19390,19360,66
|
|
20241210,090800,102183710,19360,19380,19400,19360,759
|
|
20241210,090700,87460900,19390,19360,19390,19350,622
|
|
20241210,090600,75416380,19380,19380,19390,19350,100
|
|
20241210,090500,73479060,19380,19380,19390,19360,237
|
|
20241210,090400,68885020,19370,19300,19370,19270,676
|
|
20241210,090300,55809740,19350,19270,19350,19270,180
|
|
20241210,090200,52327220,19270,19300,19340,19260,151
|
|
20241210,090100,49415650,19300,19350,19380,19300,1566
|
|
20241210,090000,19116610,19350,19180,19350,19140,995
|