577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,183300,1605570440,20250,20250,20250,20250,0
|
|
20241211,183200,1605570440,20250,20250,20250,20250,0
|
|
20241211,183100,1605570440,20250,20250,20250,20250,0
|
|
20241211,183000,1605570440,20250,20250,20250,20250,0
|
|
20241211,182900,1605570440,20250,20250,20250,20250,0
|
|
20241211,182800,1605570440,20250,20250,20250,20250,0
|
|
20241211,182700,1605570440,20250,20250,20250,20250,0
|
|
20241211,182600,1605570440,20250,20250,20250,20250,0
|
|
20241211,182500,1605570440,20250,20250,20250,20250,0
|
|
20241211,182400,1605570440,20250,20250,20250,20250,0
|
|
20241211,182300,1605570440,20250,20250,20250,20250,0
|
|
20241211,182200,1605570440,20250,20250,20250,20250,0
|
|
20241211,182100,1605570440,20250,20250,20250,20250,0
|
|
20241211,182000,1605570440,20250,20250,20250,20250,0
|
|
20241211,181900,1605570440,20250,20250,20250,20250,0
|
|
20241211,181800,1605570440,20250,20250,20250,20250,0
|
|
20241211,181700,1605570440,20250,20250,20250,20250,0
|
|
20241211,181600,1605570440,20250,20250,20250,20250,0
|
|
20241211,181500,1605570440,20250,20250,20250,20250,0
|
|
20241211,181400,1605570440,20250,20250,20250,20250,0
|
|
20241211,181300,1605570440,20250,20250,20250,20250,0
|
|
20241211,181200,1605570440,20250,20250,20250,20250,0
|
|
20241211,181100,1605570440,20250,20250,20250,20250,0
|
|
20241211,181000,1605570440,20250,20250,20250,20250,0
|
|
20241211,180900,1605570440,20250,20250,20250,20250,0
|
|
20241211,180800,1605570440,20250,20250,20250,20250,0
|
|
20241211,180700,1605570440,20250,20250,20250,20250,0
|
|
20241211,180600,1605570440,20250,20250,20250,20250,0
|
|
20241211,180500,1605570440,20250,20250,20250,20250,0
|
|
20241211,180400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,180300,1605570440,20250,20250,20250,20250,0
|
|
20241211,180200,1605570440,20250,20250,20250,20250,0
|
|
20241211,180100,1605570440,20250,20250,20250,20250,0
|
|
20241211,180000,1605570440,20250,20250,20250,20250,0
|
|
20241211,175900,1605570440,20250,20250,20250,20250,0
|
|
20241211,175800,1605570440,20250,20250,20250,20250,0
|
|
20241211,175700,1605570440,20250,20250,20250,20250,0
|
|
20241211,175600,1605570440,20250,20250,20250,20250,0
|
|
20241211,175500,1605570440,20250,20250,20250,20250,0
|
|
20241211,175400,1605570440,20250,20250,20250,20250,0
|
|
20241211,175300,1605570440,20250,20250,20250,20250,0
|
|
20241211,175200,1605570440,20250,20250,20250,20250,0
|
|
20241211,175100,1605570440,20250,20250,20250,20250,0
|
|
20241211,175000,1605570440,20250,20250,20250,20250,0
|
|
20241211,174900,1605570440,20250,20250,20250,20250,0
|
|
20241211,174800,1605570440,20250,20250,20250,20250,0
|
|
20241211,174700,1605570440,20250,20250,20250,20250,0
|
|
20241211,174600,1605570440,20250,20250,20250,20250,0
|
|
20241211,174500,1605570440,20250,20250,20250,20250,0
|
|
20241211,174400,1605570440,20250,20250,20250,20250,0
|
|
20241211,174300,1605570440,20250,20250,20250,20250,0
|
|
20241211,174200,1605570440,20250,20250,20250,20250,0
|
|
20241211,174100,1605570440,20250,20250,20250,20250,0
|
|
20241211,174000,1605570440,20250,20250,20250,20250,0
|
|
20241211,173900,1605570440,20250,20250,20250,20250,0
|
|
20241211,173800,1605570440,20250,20250,20250,20250,0
|
|
20241211,173700,1605570440,20250,20250,20250,20250,0
|
|
20241211,173600,1605570440,20250,20250,20250,20250,0
|
|
20241211,173500,1605570440,20250,20250,20250,20250,0
|
|
20241211,173400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,173300,1605570440,20250,20250,20250,20250,0
|
|
20241211,173200,1605570440,20250,20250,20250,20250,0
|
|
20241211,173100,1605570440,20250,20250,20250,20250,0
|
|
20241211,173000,1605570440,20250,20250,20250,20250,0
|
|
20241211,172900,1605570440,20250,20250,20250,20250,0
|
|
20241211,172800,1605570440,20250,20250,20250,20250,0
|
|
20241211,172700,1605570440,20250,20250,20250,20250,0
|
|
20241211,172600,1605570440,20250,20250,20250,20250,0
|
|
20241211,172500,1605570440,20250,20250,20250,20250,0
|
|
20241211,172400,1605570440,20250,20250,20250,20250,0
|
|
20241211,172300,1605570440,20250,20250,20250,20250,0
|
|
20241211,172200,1605570440,20250,20250,20250,20250,0
|
|
20241211,172100,1605570440,20250,20250,20250,20250,0
|
|
20241211,172000,1605570440,20250,20250,20250,20250,0
|
|
20241211,171900,1605570440,20250,20250,20250,20250,0
|
|
20241211,171800,1605570440,20250,20250,20250,20250,0
|
|
20241211,171700,1605570440,20250,20250,20250,20250,0
|
|
20241211,171600,1605570440,20250,20250,20250,20250,0
|
|
20241211,171500,1605570440,20250,20250,20250,20250,0
|
|
20241211,171400,1605570440,20250,20250,20250,20250,0
|
|
20241211,171300,1605570440,20250,20250,20250,20250,0
|
|
20241211,171200,1605570440,20250,20250,20250,20250,0
|
|
20241211,171100,1605570440,20250,20250,20250,20250,0
|
|
20241211,171000,1605570440,20250,20250,20250,20250,0
|
|
20241211,170900,1605570440,20250,20250,20250,20250,0
|
|
20241211,170800,1605570440,20250,20250,20250,20250,0
|
|
20241211,170700,1605570440,20250,20250,20250,20250,0
|
|
20241211,170600,1605570440,20250,20250,20250,20250,0
|
|
20241211,170500,1605570440,20250,20250,20250,20250,0
|
|
20241211,170400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,170300,1605570440,20250,20250,20250,20250,0
|
|
20241211,170200,1605570440,20250,20250,20250,20250,0
|
|
20241211,170100,1605570440,20250,20250,20250,20250,0
|
|
20241211,170000,1605570440,20250,20250,20250,20250,0
|
|
20241211,165900,1605570440,20250,20250,20250,20250,0
|
|
20241211,165800,1605570440,20250,20250,20250,20250,0
|
|
20241211,165700,1605570440,20250,20250,20250,20250,0
|
|
20241211,165600,1605570440,20250,20250,20250,20250,0
|
|
20241211,165500,1605570440,20250,20250,20250,20250,0
|
|
20241211,165400,1605570440,20250,20250,20250,20250,0
|
|
20241211,165300,1605570440,20250,20250,20250,20250,0
|
|
20241211,165200,1605570440,20250,20250,20250,20250,0
|
|
20241211,165100,1605570440,20250,20250,20250,20250,0
|
|
20241211,165000,1605570440,20250,20250,20250,20250,0
|
|
20241211,164900,1605570440,20250,20250,20250,20250,0
|
|
20241211,164800,1605570440,20250,20250,20250,20250,0
|
|
20241211,164700,1605570440,20250,20250,20250,20250,0
|
|
20241211,164600,1605570440,20250,20250,20250,20250,0
|
|
20241211,164500,1605570440,20250,20250,20250,20250,0
|
|
20241211,164400,1605570440,20250,20250,20250,20250,0
|
|
20241211,164300,1605570440,20250,20250,20250,20250,0
|
|
20241211,164200,1605570440,20250,20250,20250,20250,0
|
|
20241211,164100,1605570440,20250,20250,20250,20250,0
|
|
20241211,164000,1605570440,20250,20250,20250,20250,0
|
|
20241211,163900,1605570440,20250,20250,20250,20250,0
|
|
20241211,163800,1605570440,20250,20250,20250,20250,0
|
|
20241211,163700,1605570440,20250,20250,20250,20250,0
|
|
20241211,163600,1605570440,20250,20250,20250,20250,0
|
|
20241211,163500,1605570440,20250,20250,20250,20250,0
|
|
20241211,163400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,163300,1605570440,20250,20250,20250,20250,0
|
|
20241211,163200,1605570440,20250,20250,20250,20250,0
|
|
20241211,163100,1605570440,20250,20250,20250,20250,0
|
|
20241211,163000,1605570440,20250,20250,20250,20250,0
|
|
20241211,162900,1605570440,20250,20250,20250,20250,0
|
|
20241211,162800,1605570440,20250,20250,20250,20250,0
|
|
20241211,162700,1605570440,20250,20250,20250,20250,0
|
|
20241211,162600,1605570440,20250,20250,20250,20250,0
|
|
20241211,162500,1605570440,20250,20250,20250,20250,0
|
|
20241211,162400,1605570440,20250,20250,20250,20250,0
|
|
20241211,162300,1605570440,20250,20250,20250,20250,0
|
|
20241211,162200,1605570440,20250,20250,20250,20250,0
|
|
20241211,162100,1605570440,20250,20250,20250,20250,0
|
|
20241211,162000,1605570440,20250,20250,20250,20250,0
|
|
20241211,161900,1605570440,20250,20250,20250,20250,0
|
|
20241211,161800,1605570440,20250,20250,20250,20250,0
|
|
20241211,161700,1605570440,20250,20250,20250,20250,0
|
|
20241211,161600,1605570440,20250,20250,20250,20250,0
|
|
20241211,161500,1605570440,20250,20250,20250,20250,0
|
|
20241211,161400,1605570440,20250,20250,20250,20250,0
|
|
20241211,161300,1605570440,20250,20250,20250,20250,0
|
|
20241211,161200,1605570440,20250,20250,20250,20250,0
|
|
20241211,161100,1605570440,20250,20250,20250,20250,0
|
|
20241211,161000,1605570440,20250,20250,20250,20250,0
|
|
20241211,160900,1605570440,20250,20250,20250,20250,0
|
|
20241211,160800,1605570440,20250,20250,20250,20250,0
|
|
20241211,160700,1605570440,20250,20250,20250,20250,0
|
|
20241211,160600,1605570440,20250,20250,20250,20250,0
|
|
20241211,160500,1605570440,20250,20250,20250,20250,0
|
|
20241211,160400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,160300,1605570440,20250,20250,20250,20250,0
|
|
20241211,160200,1605570440,20250,20250,20250,20250,0
|
|
20241211,160100,1605570440,20250,20250,20250,20250,0
|
|
20241211,160000,1605570440,20250,20250,20250,20250,0
|
|
20241211,155900,1605570440,20250,20250,20250,20250,0
|
|
20241211,155800,1605570440,20250,20250,20250,20250,0
|
|
20241211,155700,1605570440,20250,20250,20250,20250,0
|
|
20241211,155600,1605570440,20250,20250,20250,20250,0
|
|
20241211,155500,1605570440,20250,20250,20250,20250,0
|
|
20241211,155400,1605570440,20250,20250,20250,20250,0
|
|
20241211,155300,1605570440,20250,20250,20250,20250,0
|
|
20241211,155200,1605570440,20250,20250,20250,20250,0
|
|
20241211,155100,1605570440,20250,20250,20250,20250,0
|
|
20241211,155000,1605570440,20250,20250,20250,20250,0
|
|
20241211,154900,1605570440,20250,20250,20250,20250,0
|
|
20241211,154800,1605570440,20250,20250,20250,20250,0
|
|
20241211,154700,1605570440,20250,20250,20250,20250,0
|
|
20241211,154600,1605570440,20250,20250,20250,20250,0
|
|
20241211,154500,1605570440,20250,20250,20250,20250,0
|
|
20241211,154400,1605570440,20250,20250,20250,20250,0
|
|
20241211,154300,1605570440,20250,20250,20250,20250,0
|
|
20241211,154200,1605570440,20250,20250,20250,20250,0
|
|
20241211,154100,1605570440,20250,20250,20250,20250,0
|
|
20241211,154000,1605570440,20250,20250,20250,20250,0
|
|
20241211,153900,1605570440,20250,20250,20250,20250,0
|
|
20241211,153800,1605570440,20250,20250,20250,20250,0
|
|
20241211,153700,1605570440,20250,20250,20250,20250,0
|
|
20241211,153600,1605570440,20250,20250,20250,20250,0
|
|
20241211,153500,1605570440,20250,20250,20250,20250,0
|
|
20241211,153400,1605570440,20250,20250,20250,20250,1360
|
|
20241211,153300,1605570440,20250,20250,20250,20250,0
|
|
20241211,153200,1605570440,20250,20250,20250,20250,0
|
|
20241211,153100,1605570440,20250,20250,20250,20250,0
|
|
20241211,153000,1605570440,20250,20250,20250,20250,1360
|
|
20241211,152900,1578030440,20250,20250,20250,20250,0
|
|
20241211,152800,1578030440,20250,20250,20250,20250,0
|
|
20241211,152700,1578030440,20250,20250,20250,20250,0
|
|
20241211,152600,1578030440,20250,20250,20250,20250,0
|
|
20241211,152500,1578030440,20250,20250,20250,20250,0
|
|
20241211,152400,1578030440,20250,20250,20250,20250,0
|
|
20241211,152300,1578030440,20250,20250,20250,20250,0
|
|
20241211,152200,1578030440,20250,20250,20250,20250,0
|
|
20241211,152100,1578030440,20250,20250,20250,20250,0
|
|
20241211,152000,1578030440,20250,20250,20250,20250,0
|
|
20241211,151900,1578030440,20250,20200,20250,20200,92
|
|
20241211,151800,1576167890,20200,20250,20250,20200,22
|
|
20241211,151700,1575722590,20250,20250,20250,20200,35
|
|
20241211,151600,1575013890,20250,20200,20250,20200,32
|
|
20241211,151500,1574365990,20200,20200,20250,20200,150
|
|
20241211,151400,1571335940,20200,20200,20250,20200,30
|
|
20241211,151300,1570728540,20200,20200,20200,20200,87
|
|
20241211,151200,1568971140,20200,20250,20250,20200,84
|
|
20241211,151100,1567270290,20200,20200,20250,20150,29
|
|
20241211,151000,1566684190,20150,20100,20200,20100,195
|
|
20241211,150900,1562757740,20100,20150,20200,20100,2027
|
|
20241211,150800,1521912890,20150,20150,20150,20150,1
|
|
20241211,150700,1521892740,20150,20200,20200,20100,589
|
|
20241211,150600,1510033340,20200,20200,20200,20200,12
|
|
20241211,150500,1509790940,20200,20200,20250,20150,230
|
|
20241211,150400,1505144740,20200,20200,20200,20150,1088
|
|
20241211,150300,1483179840,20200,20200,20250,20200,128
|
|
20241211,150200,1480588090,20250,20200,20250,20200,151
|
|
20241211,150100,1477530490,20250,20250,20250,20200,190
|
|
20241211,150000,1473687190,20200,20200,20200,20150,824
|
|
20241211,145900,1457042440,20200,20200,20200,20150,108
|
|
20241211,145800,1454860990,20150,20200,20200,20150,95
|
|
20241211,145700,1452946440,20200,20250,20250,20150,299
|
|
20241211,145600,1446899540,20250,20200,20250,20200,14
|
|
20241211,145500,1446616140,20200,20250,20250,20200,167
|
|
20241211,145400,1443234840,20250,20250,20300,20250,90
|
|
20241211,145300,1441408290,20300,20300,20300,20250,89
|
|
20241211,145200,1439601690,20250,20300,20300,20250,373
|
|
20241211,145100,1432034040,20300,20300,20300,20300,174
|
|
20241211,145000,1428501840,20250,20250,20300,20250,93
|
|
20241211,144900,1426614140,20250,20300,20300,20250,101
|
|
20241211,144800,1424564290,20250,20300,20300,20250,11
|
|
20241211,144700,1424341390,20300,20250,20300,20250,168
|
|
20241211,144600,1420935240,20300,20250,20300,20250,81
|
|
20241211,144500,1419290990,20250,20300,20300,20250,24
|
|
20241211,144400,1418804940,20300,20250,20300,20250,232
|
|
20241211,144300,1414106740,20200,20150,20250,20150,1018
|
|
20241211,144200,1393539640,20200,20200,20250,20200,268
|
|
20241211,144100,1388125140,20150,20200,20200,20150,87
|
|
20241211,144000,1386371990,20200,20200,20200,20200,181
|
|
20241211,143900,1382715790,20200,20200,20250,20150,382
|
|
20241211,143800,1374996440,20250,20300,20300,20250,1167
|
|
20241211,143700,1351360640,20250,20250,20250,20250,72
|
|
20241211,143600,1349902640,20250,20300,20300,20250,86
|
|
20241211,143500,1348156940,20300,20300,20300,20250,172
|
|
20241211,143400,1344669790,20250,20250,20250,20250,82
|
|
20241211,143300,1343009290,20300,20250,20300,20250,121
|
|
20241211,143200,1340554990,20250,20300,20350,20250,258
|
|
20241211,143100,1335318290,20300,20350,20350,20300,126
|
|
20241211,143000,1332756390,20300,20350,20350,20300,229
|
|
20241211,142900,1328107490,20300,20300,20350,20300,173
|
|
20241211,142800,1324591290,20300,20300,20350,20300,187
|
|
20241211,142700,1320790990,20350,20350,20350,20350,3
|
|
20241211,142600,1320729940,20300,20300,20350,20300,206
|
|
20241211,142500,1316543340,20300,20300,20350,20300,100
|
|
20241211,142400,1314509240,20350,20350,20350,20300,279
|
|
20241211,142300,1308841390,20300,20300,20350,20300,21
|
|
20241211,142200,1308415040,20350,20300,20350,20300,84
|
|
20241211,142100,1306705790,20300,20300,20350,20300,167
|
|
20241211,142000,1303311590,20300,20300,20300,20300,10
|
|
20241211,141900,1303108590,20350,20300,20350,20300,104
|
|
20241211,141800,1300992490,20300,20300,20350,20300,131
|
|
20241211,141700,1298332990,20300,20300,20350,20150,1914
|
|
20241211,141600,1259564890,20250,20250,20250,20250,143
|
|
20241211,141500,1256669140,20250,20250,20250,20200,331
|
|
20241211,141400,1249970690,20250,20250,20250,20250,29
|
|
20241211,141300,1249383440,20250,20250,20300,20250,12
|
|
20241211,141200,1249140290,20250,20250,20300,20250,212
|
|
20241211,141100,1244841190,20300,20250,20300,20250,9
|
|
20241211,141000,1244658840,20250,20250,20250,20250,207
|
|
20241211,140900,1240467090,20200,20200,20200,20200,93
|
|
20241211,140800,1238588490,20200,20200,20250,20200,341
|
|
20241211,140700,1231696240,20250,20250,20250,20200,87
|
|
20241211,140600,1229934690,20200,20250,20250,20200,88
|
|
20241211,140500,1228156990,20250,20200,20250,20200,120
|
|
20241211,140400,1225728940,20200,20150,20250,20150,83
|
|
20241211,140300,1224051590,20200,20200,20200,20150,38
|
|
20241211,140200,1223284090,20200,20250,20250,20200,18
|
|
20241211,140100,1222920390,20250,20150,20250,20150,77
|
|
20241211,140000,1221365090,20150,20200,20250,20150,90
|
|
20241211,135900,1219551190,20200,20200,20200,20200,0
|
|
20241211,135800,1219551190,20200,20250,20250,20200,133
|
|
20241211,135700,1216863840,20250,20250,20250,20200,160
|
|
20241211,135600,1213623940,20250,20200,20250,20150,29
|
|
20241211,135500,1213037390,20250,20200,20250,20200,157
|
|
20241211,135400,1209864440,20200,20200,20250,20150,18
|
|
20241211,135300,1209500890,20200,20250,20300,20200,402
|
|
20241211,135200,1201353740,20250,20200,20250,20200,152
|
|
20241211,135100,1198280040,20200,20200,20200,20200,3
|
|
20241211,135000,1198219440,20250,20250,20250,20200,19
|
|
20241211,134900,1197834790,20200,20250,20300,20200,59
|
|
20241211,134800,1196639940,20250,20250,20250,20200,153
|
|
20241211,134700,1193541840,20250,20200,20250,20200,63
|
|
20241211,134600,1192266240,20200,20200,20250,20200,187
|
|
20241211,134500,1188483840,20200,20200,20250,20200,46
|
|
20241211,134400,1187553940,20200,20200,20250,20200,23
|
|
20241211,134300,1187089190,20200,20300,20300,20200,65
|
|
20241211,134200,1185772290,20300,20250,20300,20250,25
|
|
20241211,134100,1185265940,20150,20300,20300,20150,309
|
|
20241211,134000,1179008140,20200,20250,20250,20200,441
|
|
20241211,133900,1170079490,20200,20250,20250,20150,182
|
|
20241211,133800,1166400490,20250,20150,20250,20150,138
|
|
20241211,133700,1163614340,20150,20150,20200,20150,356
|
|
20241211,133600,1156429390,20200,20150,20200,20150,263
|
|
20241211,133500,1151127140,20150,20150,20150,20100,302
|
|
20241211,133400,1145041890,20150,20150,20150,20150,223
|
|
20241211,133300,1140548440,20200,20200,20250,20200,80
|
|
20241211,133200,1138932390,20200,20200,20200,20200,218
|
|
20241211,133100,1134528790,20200,20250,20250,20200,262
|
|
20241211,133000,1129230290,20250,20250,20250,20250,1
|
|
20241211,132900,1129210040,20200,20200,20200,20200,83
|
|
20241211,132800,1127533440,20250,20200,20250,20200,30
|
|
20241211,132700,1126926740,20250,20250,20250,20250,3
|
|
20241211,132600,1126865990,20200,20200,20200,20200,83
|
|
20241211,132500,1125189390,20250,20200,20250,20200,242
|
|
20241211,132400,1120300940,20250,20250,20250,20250,15
|
|
20241211,132300,1119997190,20200,20200,20250,20200,1217
|
|
20241211,132200,1095412090,20200,20200,20200,20200,0
|
|
20241211,132100,1095412090,20200,20200,20200,20200,18
|
|
20241211,132000,1095048490,20150,20150,20150,20150,183
|
|
20241211,131900,1091361040,20150,20150,20150,20150,77
|
|
20241211,131800,1089809490,20150,20150,20150,20150,6
|
|
20241211,131700,1089688590,20100,20100,20100,20100,1
|
|
20241211,131600,1089668490,20200,20150,20200,20150,168
|
|
20241211,131500,1086282590,20150,20150,20150,20150,39
|
|
20241211,131400,1085496740,20100,20200,20200,20100,15
|
|
20241211,131300,1085193840,20200,20150,20200,20150,1194
|
|
20241211,131200,1061134690,20200,20200,20200,20200,0
|
|
20241211,131100,1061134690,20200,20150,20200,20150,232
|
|
20241211,131000,1056459140,20200,20200,20200,20150,301
|
|
20241211,130900,1050392940,20200,20200,20200,20200,41
|
|
20241211,130800,1049564740,20150,20150,20150,20150,83
|
|
20241211,130700,1047892290,20200,20200,20200,20200,19
|
|
20241211,130600,1047508490,20200,20150,20200,20150,87
|
|
20241211,130500,1045755290,20200,20200,20200,20200,150
|
|
20241211,130400,1042725290,20200,20200,20200,20150,98
|
|
20241211,130300,1040748940,20150,20150,20150,20150,83
|
|
20241211,130200,1039076490,20200,20200,20200,20200,15
|
|
20241211,130100,1038773490,20200,20200,20200,20200,2
|
|
20241211,130000,1038733090,20150,20150,20150,20150,83
|
|
20241211,125900,1037060640,20200,20150,20200,20150,18
|
|
20241211,125800,1036697240,20200,20200,20200,20200,3
|
|
20241211,125700,1036636640,20150,20150,20200,20150,102
|
|
20241211,125600,1034580640,20150,20150,20150,20150,0
|
|
20241211,125500,1034580640,20150,20200,20200,20150,256
|
|
20241211,125400,1029421440,20150,20150,20150,20150,87
|
|
20241211,125300,1027668390,20150,20150,20150,20150,7
|
|
20241211,125200,1027527340,20150,20200,20200,20150,22
|
|
20241211,125100,1027083090,20150,20150,20200,20150,89
|
|
20241211,125000,1025289640,20200,20200,20200,20200,14
|
|
20241211,124900,1025006840,20200,20200,20200,20150,6
|
|
20241211,124800,1024885840,20150,20150,20150,20150,88
|
|
20241211,124700,1023112640,20200,20200,20200,20200,18
|
|
20241211,124600,1022749040,20200,20150,20200,20150,34
|
|
20241211,124500,1022063890,20150,20150,20200,20150,101
|
|
20241211,124400,1020028040,20200,20200,20200,20200,0
|
|
20241211,124300,1020028040,20200,20150,20200,20150,6
|
|
20241211,124200,1019907040,20150,20150,20200,20150,183
|
|
20241211,124100,1016218840,20200,20150,20200,20150,2
|
|
20241211,124000,1016178490,20200,20200,20200,20150,18
|
|
20241211,123900,1015815040,20250,20150,20250,20150,51
|
|
20241211,123800,1014783690,20200,20200,20200,20200,22
|
|
20241211,123700,1014339290,20200,20150,20200,20150,106
|
|
20241211,123600,1012202440,20200,20200,20200,20200,62
|
|
20241211,123500,1010950040,20300,20250,20300,20250,32
|
|
20241211,123400,1010301290,20200,20250,20250,20150,147
|
|
20241211,123300,1007329490,20250,20300,20300,20250,33
|
|
20241211,123200,1006660490,20250,20200,20300,20200,172
|
|
20241211,123100,1003179490,20200,20150,20300,20100,1211
|
|
20241211,123000,978734040,20150,20150,20150,20150,166
|
|
20241211,122900,975389140,20150,20100,20150,20100,131
|
|
20241211,122800,972749890,20100,20050,20150,20050,1413
|
|
20241211,122700,944344290,20050,20050,20050,20050,4
|
|
20241211,122600,944264090,20050,20100,20100,20050,29
|
|
20241211,122500,943681590,20050,20050,20100,20050,109
|
|
20241211,122400,941495440,20100,20100,20100,20050,77
|
|
20241211,122300,939947940,20100,20100,20100,20050,25
|
|
20241211,122200,939445840,20050,20050,20100,20050,225
|
|
20241211,122100,934933690,20050,20100,20100,20050,18
|
|
20241211,122000,934572090,20100,20100,20100,20050,11
|
|
20241211,121900,934351390,20050,20050,20050,20050,95
|
|
20241211,121800,932446640,20100,20100,20100,20050,63
|
|
20241211,121700,931180540,20100,20100,20100,20050,47
|
|
20241211,121600,930236240,20050,20050,20100,20050,105
|
|
20241211,121500,928130290,20050,20050,20050,20050,7
|
|
20241211,121400,927989940,20100,20050,20100,20050,98
|
|
20241211,121300,926024940,20100,20050,20100,20050,19
|
|
20241211,121200,925643240,20050,20100,20100,20050,24
|
|
20241211,121100,925161440,20050,20050,20100,20050,105
|
|
20241211,121000,923055490,20100,20050,20100,20050,142
|
|
20241211,120900,920207490,20050,20050,20100,20050,86
|
|
20241211,120800,918479440,20100,20050,20100,20050,910
|
|
20241211,120700,900230190,20050,20050,20050,20050,4
|
|
20241211,120600,900149990,20050,20050,20100,20050,29
|
|
20241211,120500,899567690,20050,20050,20050,20050,92
|
|
20241211,120400,897723090,20050,20100,20100,20050,19
|
|
20241211,120300,897341390,20050,20100,20100,20050,62
|
|
20241211,120200,896095540,20150,20100,20150,20100,148
|
|
20241211,120100,893120640,20150,20100,20150,20100,18
|
|
20241211,120000,892758140,20150,20050,20150,20050,105
|
|
20241211,115900,890651540,20100,20050,20100,20050,230
|
|
20241211,115800,886028940,20050,20050,20050,20050,60
|
|
20241211,115700,884825940,20050,20050,20050,20050,7
|
|
20241211,115600,884685590,20050,20050,20100,20050,107
|
|
20241211,115500,882539440,20050,20050,20100,20050,9
|
|
20241211,115400,882358940,20100,20050,20100,20050,23
|
|
20241211,115300,881896990,20100,20100,20100,20100,50
|
|
20241211,115200,880891990,20100,20100,20150,20100,12
|
|
20241211,115100,880650540,20150,20100,20150,20100,112
|
|
20241211,115000,878398640,20150,20100,20150,20100,8
|
|
20241211,114900,878237740,20100,20100,20150,20100,22
|
|
20241211,114800,877794790,20150,20100,20150,20050,129
|
|
20241211,114700,875202690,20100,20100,20150,20100,512
|
|
20241211,114600,864907390,20050,20050,20050,20050,10
|
|
20241211,114500,864706890,20050,20100,20100,20050,171
|
|
20241211,114400,861274540,20100,20100,20100,20050,23
|
|
20241211,114300,860812440,20050,20100,20100,20050,11
|
|
20241211,114200,860591740,20050,20000,20100,20000,125
|
|
20241211,114100,858084190,20050,20050,20050,20050,50
|
|
20241211,114000,857081690,20050,20100,20100,20050,29
|
|
20241211,113900,856499990,20100,20050,20100,20050,155
|
|
20241211,113800,853388840,20100,20100,20100,20100,0
|
|
20241211,113700,853388840,20100,20100,20100,20050,23
|
|
20241211,113600,852926890,20050,20050,20050,20050,83
|
|
20241211,113500,851262740,20050,20100,20100,20050,19
|
|
20241211,113400,850881040,20000,20000,20000,20000,4
|
|
20241211,113300,850801040,20050,20050,20050,20000,130
|
|
20241211,113200,848198690,20000,20050,20050,20000,19
|
|
20241211,113100,847817890,20050,19990,20050,19990,5
|
|
20241211,113000,847717880,20000,20050,20050,20000,100
|
|
20241211,112900,845717080,20000,20000,20000,20000,4
|
|
20241211,112800,845637080,20000,20000,20000,20000,4
|
|
20241211,112700,845557080,20000,20000,20000,20000,477
|
|
20241211,112600,836017080,19990,20000,20000,19990,11
|
|
20241211,112500,835797110,20000,19990,20000,19990,103
|
|
20241211,112400,833737980,19990,19990,19990,19990,0
|
|
20241211,112300,833737980,19990,19990,19990,19990,4
|
|
20241211,112200,833658020,20000,19990,20000,19990,278
|
|
20241211,112100,828100660,20000,20000,20000,20000,2
|
|
20241211,112000,828060660,20000,20000,20000,19990,35
|
|
20241211,111900,827360690,19990,20000,20000,19990,1818
|
|
20241211,111800,791001650,20050,20050,20050,20050,29
|
|
20241211,111700,790420200,20050,20000,20050,20000,10
|
|
20241211,111600,790219900,20000,20050,20050,20000,1247
|
|
20241211,111500,765279450,20050,20050,20100,20050,58
|
|
20241211,111400,764115700,20050,20100,20100,20000,759
|
|
20241211,111300,748897750,20050,20100,20100,20050,98
|
|
20241211,111200,746932150,20050,20050,20050,20050,72
|
|
20241211,111100,745488550,20050,20050,20050,20050,4
|
|
20241211,111000,745408350,20100,20100,20100,20050,110
|
|
20241211,110900,743201500,20100,20100,20100,20050,8
|
|
20241211,110800,743040900,20100,20050,20100,20050,19
|
|
20241211,110700,742659150,20100,20100,20100,20100,265
|
|
20241211,110600,737332650,20100,20100,20100,20100,4
|
|
20241211,110500,737252250,20100,20100,20100,20100,2087
|
|
20241211,110400,695303550,20100,20150,20150,20100,94
|
|
20241211,110300,693413650,20150,20150,20150,20100,22
|
|
20241211,110200,692970550,20150,20100,20150,20100,4
|
|
20241211,110100,692890100,20100,20150,20150,20100,99
|
|
20241211,110000,690899400,20100,20150,20150,20100,5
|
|
20241211,105900,690798850,20100,20100,20100,20050,136
|
|
20241211,105800,688069400,20150,20150,20150,20150,15
|
|
20241211,105700,687767150,20150,20150,20150,20100,47
|
|
20241211,105600,686822200,20150,20100,20150,20100,86
|
|
20241211,105500,685093500,20050,20050,20050,20050,5
|
|
20241211,105400,684993250,20150,20050,20150,20050,176
|
|
20241211,105300,681458150,20100,20100,20100,20100,78
|
|
20241211,105200,679890350,20050,20100,20100,20050,6
|
|
20241211,105100,679769950,20100,20150,20150,20100,17
|
|
20241211,105000,679428200,20100,20150,20150,20100,266
|
|
20241211,104900,674080850,20150,20150,20150,20150,60
|
|
20241211,104800,672871850,20150,20100,20150,20100,104
|
|
20241211,104700,670777950,20150,20100,20150,20100,98
|
|
20241211,104600,668807450,20150,20200,20200,20100,58
|
|
20241211,104500,667639300,20200,20200,20200,20100,537
|
|
20241211,104400,656841800,20250,20250,20250,20250,14
|
|
20241211,104300,656558300,20150,20200,20200,20150,146
|
|
20241211,104200,653609250,20250,20250,20250,20250,62
|
|
20241211,104100,652353750,20250,20300,20300,20250,349
|
|
20241211,104000,645273200,20300,20300,20300,20250,396
|
|
20241211,103900,637234600,20300,20200,20300,20200,194
|
|
20241211,103800,633297000,20250,20300,20300,20250,370
|
|
20241211,103700,625803500,20250,20250,20250,20200,376
|
|
20241211,103600,618189650,20300,20200,20300,20200,193
|
|
20241211,103500,614283150,20200,20250,20300,20200,440
|
|
20241211,103400,605376300,20300,20250,20300,20200,544
|
|
20241211,103300,594361600,20250,20200,20250,20200,368
|
|
20241211,103200,586919500,20300,20300,20300,20250,200
|
|
20241211,103100,582867350,20250,20250,20250,20200,327
|
|
20241211,103000,576250400,20300,20300,20300,20250,271
|
|
20241211,102900,570760600,20250,20250,20300,20200,399
|
|
20241211,102800,562680100,20200,20250,20300,20200,362
|
|
20241211,102700,555353800,20300,20250,20300,20250,672
|
|
20241211,102600,541729000,20300,20250,20300,20200,202
|
|
20241211,102500,537638150,20250,20250,20300,20200,433
|
|
20241211,102400,528871200,20300,20250,20300,20250,266
|
|
20241211,102300,523482700,20250,20250,20250,20200,366
|
|
20241211,102200,516082650,20200,20200,20250,20150,330
|
|
20241211,102100,509417500,20250,20150,20250,20150,245
|
|
20241211,102000,504473000,20150,20150,20200,20100,578
|
|
20241211,101900,492812550,20150,20050,20150,20050,54
|
|
20241211,101800,491724950,20100,20100,20100,20100,83
|
|
20241211,101700,490056650,20100,20100,20150,20100,57
|
|
20241211,101600,488909700,20100,20100,20100,20100,520
|
|
20241211,101500,478457700,20050,20100,20100,20050,102
|
|
20241211,101400,476411850,20050,20050,20050,20050,44
|
|
20241211,101300,475529650,20100,20100,20100,20100,151
|
|
20241211,101200,472494550,20050,20100,20100,20050,201
|
|
20241211,101100,468458800,20050,20100,20100,20050,29
|
|
20241211,101000,467876100,20100,20100,20100,20100,16
|
|
20241211,100900,467554500,20050,20100,20100,20050,181
|
|
20241211,100800,463925300,20100,20050,20100,20050,58
|
|
20241211,100700,462760200,20100,20050,20100,20050,102
|
|
20241211,100600,460714150,20100,20100,20100,20050,111
|
|
20241211,100500,458483200,20100,20050,20100,20050,120
|
|
20241211,100400,456071400,20050,20050,20050,20050,84
|
|
20241211,100300,454387200,20050,20100,20100,20050,57
|
|
20241211,100200,453241700,20100,20050,20100,20050,24
|
|
20241211,100100,452759800,20100,20050,20100,20050,96
|
|
20241211,100000,450834350,20050,20050,20100,20050,47
|
|
20241211,095900,449891300,20050,20050,20100,20050,68
|
|
20241211,095800,448527200,20100,20150,20150,20100,247
|
|
20241211,095700,443561250,20150,20100,20150,20100,11
|
|
20241211,095600,443339800,20100,20100,20100,20100,210
|
|
20241211,095500,439118800,20050,20100,20100,20050,114
|
|
20241211,095400,436831800,20050,20000,20050,20000,18
|
|
20241211,095300,436471050,20000,20050,20050,20000,323
|
|
20241211,095200,430009900,20000,20100,20100,20000,96
|
|
20241211,095100,428084700,20050,20050,20050,20000,587
|
|
20241211,095000,416335350,20050,20050,20050,20050,81
|
|
20241211,094900,414711300,20050,20050,20050,20000,72
|
|
20241211,094800,413268000,20050,20050,20050,20050,8
|
|
20241211,094700,413107600,20000,20050,20050,20000,588
|
|
20241211,094600,401343200,20100,20100,20100,20050,144
|
|
20241211,094500,398449000,20100,20050,20100,20050,413
|
|
20241211,094400,390165250,20100,20100,20150,20100,462
|
|
20241211,094300,380878900,20200,20150,20250,20100,474
|
|
20241211,094200,371308900,20250,20150,20250,20150,108
|
|
20241211,094100,369124700,20200,20200,20200,20200,91
|
|
20241211,094000,367286500,20150,20200,20250,20150,97
|
|
20241211,093900,365327250,20200,20150,20200,20150,13
|
|
20241211,093800,365064850,20150,20100,20150,20100,873
|
|
20241211,093700,347478100,20150,20150,20150,20150,321
|
|
20241211,093600,341009950,20150,20200,20200,20150,85
|
|
20241211,093500,339293950,20150,20150,20200,20150,193
|
|
20241211,093400,335399700,20200,20200,20200,20200,84
|
|
20241211,093300,333702900,20150,20150,20150,20150,0
|
|
20241211,093200,333702900,20150,20200,20250,20150,242
|
|
20241211,093100,328811550,20300,20300,20300,20200,12
|
|
20241211,093000,328568350,20300,20300,20300,20300,30
|
|
20241211,092900,327959350,20250,20250,20250,20250,7
|
|
20241211,092800,327817600,20250,20250,20250,20250,78
|
|
20241211,092700,326238100,20250,20200,20250,20200,142
|
|
20241211,092600,323368600,20200,20250,20350,20200,342
|
|
20241211,092500,316426400,20300,20200,20300,20200,509
|
|
20241211,092400,306094100,20200,20300,20300,20200,196
|
|
20241211,092300,302134700,20300,20250,20300,20250,160
|
|
20241211,092200,298893400,20250,20150,20250,20150,378
|
|
20241211,092100,291249450,20200,20250,20250,20200,44
|
|
20241211,092000,290360500,20200,20250,20300,20200,18
|
|
20241211,091900,289996500,20200,20100,20250,20100,358
|
|
20241211,091800,282798950,20250,20250,20250,20250,100
|
|
20241211,091700,280773950,20300,20350,20550,20250,2375
|
|
20241211,091600,232367250,20250,20150,20300,20150,1237
|
|
20241211,091500,207356050,20100,20100,20150,20000,28
|
|
20241211,091400,206793850,20150,20000,20150,20000,1086
|
|
20241211,091300,184965900,20000,19930,20100,19920,285
|
|
20241211,091200,179275480,20000,20050,20100,19910,3134
|
|
20241211,091100,116818280,20050,20000,20100,19990,138
|
|
20241211,091000,114054660,20000,20050,20100,20000,131
|
|
20241211,090900,111432760,20050,20050,20050,19980,578
|
|
20241211,090800,99868450,20100,20150,20150,20100,136
|
|
20241211,090700,97129350,20100,20150,20150,20050,435
|
|
20241211,090600,88382450,20150,20050,20150,20050,864
|
|
20241211,090500,71011150,20050,19980,20050,19980,64
|
|
20241211,090400,69730950,20050,20050,20050,20050,61
|
|
20241211,090300,68507900,20100,20050,20100,20000,102
|
|
20241211,090200,66463500,20100,20050,20100,20000,594
|
|
20241211,090100,54553400,20050,19910,20050,19910,33
|
|
20241211,090000,53893680,19890,19880,20000,19880,2709
|