577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,183300,2589908840,20300,20300,20300,20300,0
|
|
20241213,183200,2589908840,20300,20300,20300,20300,0
|
|
20241213,183100,2589908840,20300,20300,20300,20300,0
|
|
20241213,183000,2589908840,20300,20300,20300,20300,0
|
|
20241213,182900,2589908840,20300,20300,20300,20300,0
|
|
20241213,182800,2589908840,20300,20300,20300,20300,0
|
|
20241213,182700,2589908840,20300,20300,20300,20300,0
|
|
20241213,182600,2589908840,20300,20300,20300,20300,0
|
|
20241213,182500,2589908840,20300,20300,20300,20300,0
|
|
20241213,182400,2589908840,20300,20300,20300,20300,0
|
|
20241213,182300,2589908840,20300,20300,20300,20300,0
|
|
20241213,182200,2589908840,20300,20300,20300,20300,0
|
|
20241213,182100,2589908840,20300,20300,20300,20300,0
|
|
20241213,182000,2589908840,20300,20300,20300,20300,0
|
|
20241213,181900,2589908840,20300,20300,20300,20300,0
|
|
20241213,181800,2589908840,20300,20300,20300,20300,0
|
|
20241213,181700,2589908840,20300,20300,20300,20300,0
|
|
20241213,181600,2589908840,20300,20300,20300,20300,0
|
|
20241213,181500,2589908840,20300,20300,20300,20300,0
|
|
20241213,181400,2589908840,20300,20300,20300,20300,0
|
|
20241213,181300,2589908840,20300,20300,20300,20300,0
|
|
20241213,181200,2589908840,20300,20300,20300,20300,0
|
|
20241213,181100,2589908840,20300,20300,20300,20300,0
|
|
20241213,181000,2589908840,20300,20300,20300,20300,0
|
|
20241213,180900,2589908840,20300,20300,20300,20300,0
|
|
20241213,180800,2589908840,20300,20300,20300,20300,0
|
|
20241213,180700,2589908840,20300,20300,20300,20300,0
|
|
20241213,180600,2589908840,20300,20300,20300,20300,0
|
|
20241213,180500,2589908840,20300,20300,20300,20300,0
|
|
20241213,180400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,180300,2589908840,20300,20300,20300,20300,0
|
|
20241213,180200,2589908840,20300,20300,20300,20300,0
|
|
20241213,180100,2589908840,20300,20300,20300,20300,0
|
|
20241213,180000,2589908840,20300,20300,20300,20300,0
|
|
20241213,175900,2589908840,20300,20300,20300,20300,0
|
|
20241213,175800,2589908840,20300,20300,20300,20300,0
|
|
20241213,175700,2589908840,20300,20300,20300,20300,0
|
|
20241213,175600,2589908840,20300,20300,20300,20300,0
|
|
20241213,175500,2589908840,20300,20300,20300,20300,0
|
|
20241213,175400,2589908840,20300,20300,20300,20300,0
|
|
20241213,175300,2589908840,20300,20300,20300,20300,0
|
|
20241213,175200,2589908840,20300,20300,20300,20300,0
|
|
20241213,175100,2589908840,20300,20300,20300,20300,0
|
|
20241213,175000,2589908840,20300,20300,20300,20300,0
|
|
20241213,174900,2589908840,20300,20300,20300,20300,0
|
|
20241213,174800,2589908840,20300,20300,20300,20300,0
|
|
20241213,174700,2589908840,20300,20300,20300,20300,0
|
|
20241213,174600,2589908840,20300,20300,20300,20300,0
|
|
20241213,174500,2589908840,20300,20300,20300,20300,0
|
|
20241213,174400,2589908840,20300,20300,20300,20300,0
|
|
20241213,174300,2589908840,20300,20300,20300,20300,0
|
|
20241213,174200,2589908840,20300,20300,20300,20300,0
|
|
20241213,174100,2589908840,20300,20300,20300,20300,0
|
|
20241213,174000,2589908840,20300,20300,20300,20300,0
|
|
20241213,173900,2589908840,20300,20300,20300,20300,0
|
|
20241213,173800,2589908840,20300,20300,20300,20300,0
|
|
20241213,173700,2589908840,20300,20300,20300,20300,0
|
|
20241213,173600,2589908840,20300,20300,20300,20300,0
|
|
20241213,173500,2589908840,20300,20300,20300,20300,0
|
|
20241213,173400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,173300,2589908840,20300,20300,20300,20300,0
|
|
20241213,173200,2589908840,20300,20300,20300,20300,0
|
|
20241213,173100,2589908840,20300,20300,20300,20300,0
|
|
20241213,173000,2589908840,20300,20300,20300,20300,0
|
|
20241213,172900,2589908840,20300,20300,20300,20300,0
|
|
20241213,172800,2589908840,20300,20300,20300,20300,0
|
|
20241213,172700,2589908840,20300,20300,20300,20300,0
|
|
20241213,172600,2589908840,20300,20300,20300,20300,0
|
|
20241213,172500,2589908840,20300,20300,20300,20300,0
|
|
20241213,172400,2589908840,20300,20300,20300,20300,0
|
|
20241213,172300,2589908840,20300,20300,20300,20300,0
|
|
20241213,172200,2589908840,20300,20300,20300,20300,0
|
|
20241213,172100,2589908840,20300,20300,20300,20300,0
|
|
20241213,172000,2589908840,20300,20300,20300,20300,0
|
|
20241213,171900,2589908840,20300,20300,20300,20300,0
|
|
20241213,171800,2589908840,20300,20300,20300,20300,0
|
|
20241213,171700,2589908840,20300,20300,20300,20300,0
|
|
20241213,171600,2589908840,20300,20300,20300,20300,0
|
|
20241213,171500,2589908840,20300,20300,20300,20300,0
|
|
20241213,171400,2589908840,20300,20300,20300,20300,0
|
|
20241213,171300,2589908840,20300,20300,20300,20300,0
|
|
20241213,171200,2589908840,20300,20300,20300,20300,0
|
|
20241213,171100,2589908840,20300,20300,20300,20300,0
|
|
20241213,171000,2589908840,20300,20300,20300,20300,0
|
|
20241213,170900,2589908840,20300,20300,20300,20300,0
|
|
20241213,170800,2589908840,20300,20300,20300,20300,0
|
|
20241213,170700,2589908840,20300,20300,20300,20300,0
|
|
20241213,170600,2589908840,20300,20300,20300,20300,0
|
|
20241213,170500,2589908840,20300,20300,20300,20300,0
|
|
20241213,170400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,170300,2589908840,20300,20300,20300,20300,0
|
|
20241213,170200,2589908840,20300,20300,20300,20300,0
|
|
20241213,170100,2589908840,20300,20300,20300,20300,0
|
|
20241213,170000,2589908840,20300,20300,20300,20300,0
|
|
20241213,165900,2589908840,20300,20300,20300,20300,0
|
|
20241213,165800,2589908840,20300,20300,20300,20300,0
|
|
20241213,165700,2589908840,20300,20300,20300,20300,0
|
|
20241213,165600,2589908840,20300,20300,20300,20300,0
|
|
20241213,165500,2589908840,20300,20300,20300,20300,0
|
|
20241213,165400,2589908840,20300,20300,20300,20300,0
|
|
20241213,165300,2589908840,20300,20300,20300,20300,0
|
|
20241213,165200,2589908840,20300,20300,20300,20300,0
|
|
20241213,165100,2589908840,20300,20300,20300,20300,0
|
|
20241213,165000,2589908840,20300,20300,20300,20300,0
|
|
20241213,164900,2589908840,20300,20300,20300,20300,0
|
|
20241213,164800,2589908840,20300,20300,20300,20300,0
|
|
20241213,164700,2589908840,20300,20300,20300,20300,0
|
|
20241213,164600,2589908840,20300,20300,20300,20300,0
|
|
20241213,164500,2589908840,20300,20300,20300,20300,0
|
|
20241213,164400,2589908840,20300,20300,20300,20300,0
|
|
20241213,164300,2589908840,20300,20300,20300,20300,0
|
|
20241213,164200,2589908840,20300,20300,20300,20300,0
|
|
20241213,164100,2589908840,20300,20300,20300,20300,0
|
|
20241213,164000,2589908840,20300,20300,20300,20300,0
|
|
20241213,163900,2589908840,20300,20300,20300,20300,0
|
|
20241213,163800,2589908840,20300,20300,20300,20300,0
|
|
20241213,163700,2589908840,20300,20300,20300,20300,0
|
|
20241213,163600,2589908840,20300,20300,20300,20300,0
|
|
20241213,163500,2589908840,20300,20300,20300,20300,0
|
|
20241213,163400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,163300,2589908840,20300,20300,20300,20300,0
|
|
20241213,163200,2589908840,20300,20300,20300,20300,0
|
|
20241213,163100,2589908840,20300,20300,20300,20300,0
|
|
20241213,163000,2589908840,20300,20300,20300,20300,0
|
|
20241213,162900,2589908840,20300,20300,20300,20300,0
|
|
20241213,162800,2589908840,20300,20300,20300,20300,0
|
|
20241213,162700,2589908840,20300,20300,20300,20300,0
|
|
20241213,162600,2589908840,20300,20300,20300,20300,0
|
|
20241213,162500,2589908840,20300,20300,20300,20300,0
|
|
20241213,162400,2589908840,20300,20300,20300,20300,0
|
|
20241213,162300,2589908840,20300,20300,20300,20300,0
|
|
20241213,162200,2589908840,20300,20300,20300,20300,0
|
|
20241213,162100,2589908840,20300,20300,20300,20300,0
|
|
20241213,162000,2589908840,20300,20300,20300,20300,0
|
|
20241213,161900,2589908840,20300,20300,20300,20300,0
|
|
20241213,161800,2589908840,20300,20300,20300,20300,0
|
|
20241213,161700,2589908840,20300,20300,20300,20300,0
|
|
20241213,161600,2589908840,20300,20300,20300,20300,0
|
|
20241213,161500,2589908840,20300,20300,20300,20300,0
|
|
20241213,161400,2589908840,20300,20300,20300,20300,0
|
|
20241213,161300,2589908840,20300,20300,20300,20300,0
|
|
20241213,161200,2589908840,20300,20300,20300,20300,0
|
|
20241213,161100,2589908840,20300,20300,20300,20300,0
|
|
20241213,161000,2589908840,20300,20300,20300,20300,0
|
|
20241213,160900,2589908840,20300,20300,20300,20300,0
|
|
20241213,160800,2589908840,20300,20300,20300,20300,0
|
|
20241213,160700,2589908840,20300,20300,20300,20300,0
|
|
20241213,160600,2589908840,20300,20300,20300,20300,0
|
|
20241213,160500,2589908840,20300,20300,20300,20300,0
|
|
20241213,160400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,160300,2589908840,20300,20300,20300,20300,0
|
|
20241213,160200,2589908840,20300,20300,20300,20300,0
|
|
20241213,160100,2589908840,20300,20300,20300,20300,0
|
|
20241213,160000,2589908840,20300,20300,20300,20300,0
|
|
20241213,155900,2589908840,20300,20300,20300,20300,0
|
|
20241213,155800,2589908840,20300,20300,20300,20300,0
|
|
20241213,155700,2589908840,20300,20300,20300,20300,0
|
|
20241213,155600,2589908840,20300,20300,20300,20300,0
|
|
20241213,155500,2589908840,20300,20300,20300,20300,0
|
|
20241213,155400,2589908840,20300,20300,20300,20300,0
|
|
20241213,155300,2589908840,20300,20300,20300,20300,0
|
|
20241213,155200,2589908840,20300,20300,20300,20300,0
|
|
20241213,155100,2589908840,20300,20300,20300,20300,0
|
|
20241213,155000,2589908840,20300,20300,20300,20300,0
|
|
20241213,154900,2589908840,20300,20300,20300,20300,0
|
|
20241213,154800,2589908840,20300,20300,20300,20300,0
|
|
20241213,154700,2589908840,20300,20300,20300,20300,0
|
|
20241213,154600,2589908840,20300,20300,20300,20300,0
|
|
20241213,154500,2589908840,20300,20300,20300,20300,0
|
|
20241213,154400,2589908840,20300,20300,20300,20300,0
|
|
20241213,154300,2589908840,20300,20300,20300,20300,0
|
|
20241213,154200,2589908840,20300,20300,20300,20300,0
|
|
20241213,154100,2589908840,20300,20300,20300,20300,0
|
|
20241213,154000,2589908840,20300,20300,20300,20300,0
|
|
20241213,153900,2589908840,20300,20300,20300,20300,0
|
|
20241213,153800,2589908840,20300,20300,20300,20300,0
|
|
20241213,153700,2589908840,20300,20300,20300,20300,0
|
|
20241213,153600,2589908840,20300,20300,20300,20300,0
|
|
20241213,153500,2589908840,20300,20300,20300,20300,0
|
|
20241213,153400,2589908840,20300,20300,20300,20300,6579
|
|
20241213,153300,2589908840,20300,20300,20300,20300,0
|
|
20241213,153200,2589908840,20300,20300,20300,20300,0
|
|
20241213,153100,2589908840,20300,20300,20300,20300,0
|
|
20241213,153000,2589908840,20300,20300,20300,20300,6579
|
|
20241213,152900,2456355140,20300,20300,20300,20300,0
|
|
20241213,152800,2456355140,20300,20300,20300,20300,0
|
|
20241213,152700,2456355140,20300,20300,20300,20300,0
|
|
20241213,152600,2456355140,20300,20300,20300,20300,0
|
|
20241213,152500,2456355140,20300,20300,20300,20300,0
|
|
20241213,152400,2456355140,20300,20300,20300,20300,0
|
|
20241213,152300,2456355140,20300,20300,20300,20300,0
|
|
20241213,152200,2456355140,20300,20300,20300,20300,0
|
|
20241213,152100,2456355140,20300,20300,20300,20300,0
|
|
20241213,152000,2456355140,20300,20300,20300,20300,0
|
|
20241213,151900,2456355140,20300,20250,20300,20250,859
|
|
20241213,151800,2438927290,20300,20250,20300,20200,805
|
|
20241213,151700,2422625890,20200,20250,20250,20200,444
|
|
20241213,151600,2413639840,20250,20250,20250,20200,896
|
|
20241213,151500,2395533740,20250,20250,20250,20200,3177
|
|
20241213,151400,2331349890,20200,20250,20250,20200,180
|
|
20241213,151300,2327705390,20250,20200,20250,20200,293
|
|
20241213,151200,2321778890,20250,20200,20250,20200,303
|
|
20241213,151100,2315648490,20250,20200,20250,20150,168
|
|
20241213,151000,2312249590,20200,20200,20250,20150,471
|
|
20241213,150900,2302729940,20200,20350,20350,20200,1410
|
|
20241213,150800,2274160290,20350,20300,20350,20250,259
|
|
20241213,150700,2268902790,20300,20300,20300,20250,151
|
|
20241213,150600,2265837540,20300,20300,20300,20250,266
|
|
20241213,150500,2260443440,20300,20350,20350,20250,312
|
|
20241213,150400,2254112590,20300,20300,20350,20250,193
|
|
20241213,150300,2250194740,20300,20300,20300,20250,145
|
|
20241213,150200,2247251290,20300,20350,20350,20250,514
|
|
20241213,150100,2236818840,20350,20350,20350,20300,175
|
|
20241213,150000,2233257740,20350,20300,20400,20300,190
|
|
20241213,145900,2229389590,20350,20350,20400,20300,246
|
|
20241213,145800,2224381690,20350,20350,20350,20350,154
|
|
20241213,145700,2221247790,20300,20350,20400,20300,182
|
|
20241213,145600,2217541140,20350,20350,20350,20300,189
|
|
20241213,145500,2213695490,20350,20300,20350,20300,297
|
|
20241213,145400,2207657290,20350,20300,20400,20300,160
|
|
20241213,145300,2204398590,20300,20300,20300,20250,253
|
|
20241213,145200,2199262740,20250,20350,20350,20250,1631
|
|
20241213,145100,2166157640,20350,20350,20350,20300,1372
|
|
20241213,145000,2138237490,20350,20350,20350,20300,159
|
|
20241213,144900,2135001890,20300,20350,20350,20300,210
|
|
20241213,144800,2130728440,20350,20350,20350,20300,173
|
|
20241213,144700,2127207940,20350,20350,20350,20300,283
|
|
20241213,144600,2121455590,20350,20350,20350,20300,220
|
|
20241213,144500,2116981190,20350,20350,20350,20300,198
|
|
20241213,144400,2112951990,20350,20350,20350,20300,152
|
|
20241213,144300,2109858890,20350,20350,20350,20300,245
|
|
20241213,144200,2104878190,20350,20300,20350,20300,190
|
|
20241213,144100,2101011740,20350,20350,20350,20350,228
|
|
20241213,144000,2096371940,20350,20300,20350,20300,192
|
|
20241213,143900,2092468940,20350,20350,20350,20300,209
|
|
20241213,143800,2088215840,20350,20350,20350,20300,301
|
|
20241213,143700,2082096290,20250,20300,20300,20250,272
|
|
20241213,143600,2076575240,20300,20300,20300,20250,238
|
|
20241213,143500,2071750390,20300,20300,20300,20250,239
|
|
20241213,143400,2066898790,20300,20300,20300,20250,196
|
|
20241213,143300,2062920040,20300,20350,20350,20300,184
|
|
20241213,143200,2059182290,20350,20350,20350,20300,286
|
|
20241213,143100,2053368890,20350,20350,20350,20300,180
|
|
20241213,143000,2049706140,20300,20350,20350,20300,79
|
|
20241213,142900,2048098840,20300,20300,20350,20250,232
|
|
20241213,142800,2043384840,20300,20350,20350,20300,263
|
|
20241213,142700,2038039990,20300,20350,20350,20300,210
|
|
20241213,142600,2033774190,20350,20300,20350,20300,340
|
|
20241213,142500,2026864840,20350,20350,20350,20300,273
|
|
20241213,142400,2021316890,20300,20300,20350,20300,607
|
|
20241213,142300,2008965940,20350,20350,20350,20300,795
|
|
20241213,142200,1992820990,20300,20400,20400,20300,162
|
|
20241213,142100,1989523140,20350,20350,20400,20300,289
|
|
20241213,142000,1983645090,20350,20350,20400,20300,893
|
|
20241213,141900,1965484240,20350,20350,20400,20300,212
|
|
20241213,141800,1961165640,20400,20400,20400,20350,219
|
|
20241213,141700,1956701390,20400,20350,20400,20350,281
|
|
20241213,141600,1950979540,20350,20350,20400,20350,126
|
|
20241213,141500,1948409940,20400,20350,20400,20300,216
|
|
20241213,141400,1944008090,20350,20300,20350,20300,1082
|
|
20241213,141300,1921996040,20300,20350,20350,20300,124
|
|
20241213,141200,1919472740,20350,20350,20350,20300,224
|
|
20241213,141100,1914918040,20300,20350,20350,20300,140
|
|
20241213,141000,1912069390,20350,20300,20350,20300,464
|
|
20241213,140900,1902646640,20300,20350,20350,20300,160
|
|
20241213,140800,1899390740,20350,20300,20350,20300,183
|
|
20241213,140700,1895668040,20300,20350,20350,20300,131
|
|
20241213,140600,1893003540,20300,20400,20400,20300,336
|
|
20241213,140500,1886161990,20400,20250,20400,20250,1994
|
|
20241213,140400,1845643840,20250,20150,20250,20150,5167
|
|
20241213,140300,1741264540,20150,20150,20200,20150,418
|
|
20241213,140200,1732837740,20200,20150,20200,20150,1825
|
|
20241213,140100,1696056840,20150,20150,20150,20100,113
|
|
20241213,140000,1693779940,20150,20100,20150,20100,19
|
|
20241213,135900,1693397190,20150,20150,20150,20100,181
|
|
20241213,135800,1689757140,20150,20150,20150,20100,15
|
|
20241213,135700,1689454990,20100,20150,20150,20100,28
|
|
20241213,135600,1688890840,20150,20100,20150,20100,14
|
|
20241213,135500,1688608790,20100,20100,20150,20100,224
|
|
20241213,135400,1684105540,20150,20100,20150,20100,26
|
|
20241213,135300,1683581740,20150,20150,20150,20150,15
|
|
20241213,135200,1683279490,20150,20150,20150,20100,216
|
|
20241213,135100,1678927140,20200,20200,20200,20150,113
|
|
20241213,135000,1676648890,20200,20200,20200,20150,26
|
|
20241213,134900,1676123740,20200,20200,20200,20150,36
|
|
20241213,134800,1675396590,20200,20150,20200,20150,74
|
|
20241213,134700,1673904640,20200,20150,20200,20150,34
|
|
20241213,134600,1673218890,20150,20150,20200,20150,411
|
|
20241213,134500,1664936390,20150,20150,20200,20100,48
|
|
20241213,134400,1663969190,20150,20150,20150,20100,79
|
|
20241213,134300,1662380540,20150,20150,20150,20150,25
|
|
20241213,134200,1661876790,20150,20150,20150,20150,80
|
|
20241213,134100,1660264790,20150,20150,20150,20150,27
|
|
20241213,134000,1659720740,20100,20150,20150,20100,217
|
|
20241213,133900,1655348240,20200,20150,20200,20150,2
|
|
20241213,133800,1655307890,20150,20200,20200,20150,39
|
|
20241213,133700,1654521040,20200,20150,20200,20150,19
|
|
20241213,133600,1654138040,20150,20200,20200,20150,94
|
|
20241213,133500,1652243790,20200,20150,20200,20150,3
|
|
20241213,133400,1652183240,20150,20150,20200,20100,498
|
|
20241213,133300,1642148690,20150,20100,20150,20100,112
|
|
20241213,133200,1639897390,20150,20150,20150,20150,13
|
|
20241213,133100,1639635440,20150,20150,20150,20150,2
|
|
20241213,133000,1639595140,20150,20100,20150,20100,4
|
|
20241213,132900,1639514640,20150,20150,20150,20100,122
|
|
20241213,132800,1637062140,20150,20150,20150,20150,8
|
|
20241213,132700,1636900940,20100,20100,20100,20100,29
|
|
20241213,132600,1636318040,20150,20150,20150,20150,6
|
|
20241213,132500,1636197140,20100,20150,20150,20100,76
|
|
20241213,132400,1634669040,20150,20100,20150,20100,12
|
|
20241213,132300,1634427290,20150,20150,20150,20150,104
|
|
20241213,132200,1632331690,20100,20150,20150,20100,111
|
|
20241213,132100,1630100440,20150,20150,20150,20150,14
|
|
20241213,132000,1629818340,20150,20150,20150,20150,1
|
|
20241213,131900,1629798190,20150,20150,20150,20150,21
|
|
20241213,131800,1629375040,20150,20150,20150,20100,70
|
|
20241213,131700,1627967190,20150,20150,20150,20150,2
|
|
20241213,131600,1627926890,20150,20150,20150,20150,62
|
|
20241213,131500,1626677590,20150,20150,20150,20150,53
|
|
20241213,131400,1625609640,20100,20150,20150,20100,145
|
|
20241213,131300,1622694940,20100,20100,20100,20050,347
|
|
20241213,131200,1615720290,20050,20100,20100,20050,4
|
|
20241213,131100,1615639940,20100,20100,20100,20100,3
|
|
20241213,131000,1615579640,20050,20100,20100,20050,150
|
|
20241213,130900,1612571190,20100,20050,20100,20050,21
|
|
20241213,130800,1612150090,20100,20100,20100,20100,53
|
|
20241213,130700,1611084790,20050,20050,20100,20050,135
|
|
20241213,130600,1608377340,20100,20100,20100,20050,4
|
|
20241213,130500,1608296990,20100,20100,20100,20050,11
|
|
20241213,130400,1608075940,20100,20100,20100,20050,4
|
|
20241213,130300,1607995590,20050,20100,20100,20050,133
|
|
20241213,130200,1605328740,20100,20100,20100,20100,10
|
|
20241213,130100,1605127740,20100,20100,20100,20100,17
|
|
20241213,130000,1604786040,20100,20100,20100,20100,14
|
|
20241213,125900,1604504640,20050,20050,20100,20050,123
|
|
20241213,125800,1602038290,20050,20100,20100,20050,30
|
|
20241213,125700,1601435690,20100,20100,20100,20100,10
|
|
20241213,125600,1601234690,20100,20050,20100,20050,130
|
|
20241213,125500,1598625790,20100,20100,20100,20050,26
|
|
20241213,125400,1598103440,20100,20100,20100,20050,33
|
|
20241213,125300,1597441690,20100,20100,20100,20100,4
|
|
20241213,125200,1597361290,20050,20100,20100,20050,331
|
|
20241213,125100,1590724190,20050,20100,20100,20050,6
|
|
20241213,125000,1590603840,20100,20100,20100,20100,38
|
|
20241213,124900,1589840040,20100,20100,20100,20100,13
|
|
20241213,124800,1589578740,20100,20100,20100,20050,142
|
|
20241213,124700,1586731440,20100,20100,20100,20100,26
|
|
20241213,124600,1586208840,20100,20050,20100,20050,2
|
|
20241213,124500,1586168690,20100,20050,20100,20050,4
|
|
20241213,124400,1586088440,20050,20100,20100,20050,95
|
|
20241213,124300,1584182290,20100,20050,20100,20050,25
|
|
20241213,124200,1583679840,20100,20100,20100,20050,20
|
|
20241213,124100,1583277890,20100,20100,20100,20050,218
|
|
20241213,124000,1578906090,20100,20050,20100,20050,6
|
|
20241213,123900,1578785740,20100,20100,20100,20100,21
|
|
20241213,123800,1578363640,20050,20100,20100,20050,34
|
|
20241213,123700,1577681090,20100,20100,20100,20050,67
|
|
20241213,123600,1576337440,20050,20100,20100,20050,13
|
|
20241213,123500,1576076340,20100,20100,20100,20050,14
|
|
20241213,123400,1575795190,20100,20050,20100,20050,155
|
|
20241213,123300,1572687290,20100,20100,20100,20050,184
|
|
20241213,123200,1568996340,20100,20100,20100,20100,2
|
|
20241213,123100,1568956140,20100,20100,20100,20050,41
|
|
20241213,123000,1568132340,20100,20050,20100,20050,177
|
|
20241213,122900,1564581940,20050,20100,20100,20050,80
|
|
20241213,122800,1562974440,20100,20100,20100,20100,7
|
|
20241213,122700,1562833740,20050,20050,20050,20050,12
|
|
20241213,122600,1562593140,20050,20100,20100,20050,640
|
|
20241213,122500,1549759890,20100,20100,20100,20100,32
|
|
20241213,122400,1549116690,20100,20050,20100,20050,22
|
|
20241213,122300,1548675540,20100,20100,20100,20050,103
|
|
20241213,122200,1546609240,20050,20100,20100,20050,205
|
|
20241213,122100,1542496440,20100,20100,20100,20100,132
|
|
20241213,122000,1539843240,20100,20100,20100,20050,195
|
|
20241213,121900,1535925840,20100,20100,20100,20000,10043
|
|
20241213,121800,1334831040,20100,20150,20150,20100,106
|
|
20241213,121700,1332700290,20150,20150,20150,20100,11
|
|
20241213,121600,1332478690,20150,20150,20150,20150,15
|
|
20241213,121500,1332176440,20150,20150,20150,20100,124
|
|
20241213,121400,1329682490,20100,20150,20150,20100,82
|
|
20241213,121300,1328032790,20150,20150,20150,20150,1
|
|
20241213,121200,1328012640,20100,20150,20150,20100,5
|
|
20241213,121100,1327911990,20150,20150,20150,20100,91
|
|
20241213,121000,1326081490,20150,20150,20150,20150,24
|
|
20241213,120900,1325597890,20150,20150,20150,20150,20
|
|
20241213,120800,1325194890,20150,20150,20150,20150,10
|
|
20241213,120700,1324993390,20150,20150,20150,20100,149
|
|
20241213,120600,1321996790,20150,20150,20150,20150,25
|
|
20241213,120500,1321493040,20150,20150,20150,20150,21
|
|
20241213,120400,1321069890,20150,20100,20150,20100,76
|
|
20241213,120300,1319541890,20100,20200,20200,20100,161
|
|
20241213,120200,1316294990,20200,20150,20200,20150,25
|
|
20241213,120100,1315791140,20150,20150,20150,20100,42
|
|
20241213,120000,1314944890,20100,20150,20150,20100,118
|
|
20241213,115900,1312572340,20100,20150,20150,20100,49
|
|
20241213,115800,1311586490,20150,20100,20150,20100,53
|
|
20241213,115700,1310520240,20100,20150,20150,20100,79
|
|
20241213,115600,1308929590,20100,20150,20150,20100,234
|
|
20241213,115500,1304222490,20100,20150,20150,20100,16
|
|
20241213,115400,1303900290,20150,20150,20150,20150,31
|
|
20241213,115300,1303275640,20100,20150,20150,20100,31
|
|
20241213,115200,1302651240,20100,20150,20150,20100,172
|
|
20241213,115100,1299191840,20100,20150,20150,20100,8
|
|
20241213,115000,1299030940,20150,20100,20150,20100,22
|
|
20241213,114900,1298587690,20150,20100,20150,20100,116
|
|
20241213,114800,1296254440,20150,20100,20150,20100,7
|
|
20241213,114700,1296113490,20150,20150,20150,20150,24
|
|
20241213,114600,1295629890,20150,20100,20150,20100,46
|
|
20241213,114500,1294703040,20150,20100,20150,20100,139
|
|
20241213,114400,1291908590,20100,20150,20150,20100,51
|
|
20241213,114300,1290881040,20150,20150,20150,20100,13
|
|
20241213,114200,1290619190,20100,20150,20150,20050,12
|
|
20241213,114100,1290377790,20100,20100,20100,20050,273
|
|
20241213,114000,1284896890,20100,20100,20100,20050,5
|
|
20241213,113900,1284796490,20050,20050,20100,20050,12
|
|
20241213,113800,1284555440,20100,20050,20100,20050,87
|
|
20241213,113700,1282810990,20100,20050,20100,20050,5
|
|
20241213,113600,1282710590,20050,20100,20150,20050,88
|
|
20241213,113500,1280941840,20100,20050,20100,20050,4
|
|
20241213,113400,1280861540,20100,20100,20150,20050,75
|
|
20241213,113300,1279353990,20150,20050,20150,20050,13
|
|
20241213,113200,1279092240,20150,20050,20150,20050,118
|
|
20241213,113100,1276714790,20050,20100,20150,20050,32
|
|
20241213,113000,1276071990,20050,20150,20150,20050,254
|
|
20241213,112900,1270967840,20150,20100,20150,20050,50
|
|
20241213,112800,1269961290,20100,20150,20150,20100,50
|
|
20241213,112700,1268953890,20050,20100,20150,20050,163
|
|
20241213,112600,1265677640,20100,20100,20100,20050,165
|
|
20241213,112500,1262368440,20050,20050,20100,20050,29
|
|
20241213,112400,1261785690,20050,20050,20100,20050,21
|
|
20241213,112300,1261363690,20050,20050,20100,20050,152
|
|
20241213,112200,1258315840,20050,20050,20100,20050,7
|
|
20241213,112100,1258175290,20050,20100,20100,20050,5
|
|
20241213,112000,1258074940,20100,20100,20100,20050,21
|
|
20241213,111900,1257652990,20050,20050,20100,20050,157
|
|
20241213,111800,1254504340,20100,20100,20100,20050,14
|
|
20241213,111700,1254223140,20050,20050,20100,20050,35
|
|
20241213,111600,1253519940,20050,20100,20100,20050,22
|
|
20241213,111500,1253077840,20150,20100,20150,20100,225
|
|
20241213,111400,1248548740,20100,20100,20100,20100,61
|
|
20241213,111300,1247322640,20100,20100,20100,20100,3
|
|
20241213,111200,1247262340,20100,20100,20100,20100,61
|
|
20241213,111100,1246036240,20150,20100,20150,20100,156
|
|
20241213,111000,1242900540,20150,20100,20150,20100,150
|
|
20241213,110900,1239885440,20100,20050,20100,20050,24
|
|
20241213,110800,1239403140,20100,20050,20100,20050,149
|
|
20241213,110700,1236412990,20100,20100,20100,20050,16
|
|
20241213,110600,1236091740,20100,20100,20100,20050,17
|
|
20241213,110500,1235750390,20100,20050,20100,20050,18
|
|
20241213,110400,1235388990,20100,20100,20100,20050,137
|
|
20241213,110300,1232641440,20050,20050,20100,20050,13
|
|
20241213,110200,1232380540,20100,20050,20100,20050,13
|
|
20241213,110100,1232119340,20050,20050,20100,20050,7
|
|
20241213,110000,1231978890,20050,20100,20100,20050,156
|
|
20241213,105900,1228850640,20100,20100,20100,20050,61
|
|
20241213,105800,1227624740,20050,20100,20100,20050,20
|
|
20241213,105700,1227222840,20050,20100,20100,20050,81
|
|
20241213,105600,1225598540,20100,20150,20150,20050,14
|
|
20241213,105500,1225316990,20050,20050,20150,20050,7
|
|
20241213,105400,1225176440,20050,20150,20150,20050,25
|
|
20241213,105300,1224673940,20100,20050,20100,20050,144
|
|
20241213,105200,1221779690,20150,20100,20150,20050,287
|
|
20241213,105100,1216008090,20050,20050,20050,20050,6
|
|
20241213,105000,1215887790,20000,20050,20050,20000,42
|
|
20241213,104900,1215046040,20050,20050,20050,20050,85
|
|
20241213,104800,1213341790,20050,20050,20100,20050,118
|
|
20241213,104700,1210975640,20100,20050,20100,20050,24
|
|
20241213,104600,1210493790,20050,20050,20050,20050,94
|
|
20241213,104500,1208609090,20050,20050,20100,20050,8
|
|
20241213,104400,1208448590,20050,20050,20100,20050,5
|
|
20241213,104300,1208348290,20050,20050,20050,20050,7
|
|
20241213,104200,1208207940,20050,20100,20150,20050,37
|
|
20241213,104100,1207464290,20150,20050,20150,20050,6
|
|
20241213,104000,1207343640,20150,20050,20150,20050,4
|
|
20241213,103900,1207263340,20050,20050,20150,20050,206
|
|
20241213,103800,1203115390,20050,20050,20050,20050,129
|
|
20241213,103700,1200528940,20050,20050,20100,20050,24
|
|
20241213,103600,1200046690,20050,20050,20100,20000,67
|
|
20241213,103500,1198703390,20000,20050,20050,20000,104
|
|
20241213,103400,1196618590,20050,20050,20100,20050,9
|
|
20241213,103300,1196438040,20050,20100,20100,20050,9
|
|
20241213,103200,1196257540,20050,20050,20050,20050,15
|
|
20241213,103100,1195956790,20050,20050,20100,20000,126
|
|
20241213,103000,1193430390,20100,20050,20100,20000,8
|
|
20241213,102900,1193269890,20050,20000,20100,20000,62
|
|
20241213,102800,1192026940,20050,20050,20100,20050,462
|
|
20241213,102700,1182763590,20050,20050,20100,20050,64
|
|
20241213,102600,1181480340,20050,20050,20150,20050,4
|
|
20241213,102500,1181400040,20050,20050,20100,20050,79
|
|
20241213,102400,1179812290,20050,20100,20100,20050,63
|
|
20241213,102300,1178548740,20050,20100,20100,20050,126
|
|
20241213,102200,1176019140,20100,20100,20100,20050,20
|
|
20241213,102100,1175617840,20100,20050,20100,20050,14
|
|
20241213,102000,1175337040,20050,20150,20150,20050,27
|
|
20241213,101900,1174794490,20050,20050,20100,20050,28
|
|
20241213,101800,1174232840,20150,20100,20150,20050,454
|
|
20241213,101700,1165107540,20100,20200,20200,20100,237
|
|
20241213,101600,1160342040,20150,20200,20200,20100,157
|
|
20241213,101500,1157177190,20150,20200,20200,20150,71
|
|
20241213,101400,1155743190,20200,20150,20200,20150,59
|
|
20241213,101300,1154551540,20200,20150,20200,20100,104
|
|
20241213,101200,1152454540,20150,20250,20250,20100,308
|
|
20241213,101100,1146244940,20200,20200,20250,20200,76
|
|
20241213,101000,1144707540,20250,20250,20250,20150,80
|
|
20241213,100900,1143087940,20200,20250,20250,20150,110
|
|
20241213,100800,1140864690,20200,20200,20250,20200,88
|
|
20241213,100700,1139083640,20250,20250,20250,20200,94
|
|
20241213,100600,1137180290,20250,20250,20250,20200,87
|
|
20241213,100500,1135419240,20250,20250,20250,20200,276
|
|
20241213,100400,1129837440,20250,20250,20250,20200,129
|
|
20241213,100300,1127225390,20250,20200,20250,20200,106
|
|
20241213,100200,1125083890,20200,20200,20250,20200,279
|
|
20241213,100100,1119445840,20200,20250,20250,20200,196
|
|
20241213,100000,1115480740,20200,20200,20250,20200,117
|
|
20241213,095900,1113112540,20250,20250,20250,20200,151
|
|
20241213,095800,1110055990,20250,20250,20250,20200,324
|
|
20241213,095700,1103502740,20250,20300,20300,20200,119
|
|
20241213,095600,1101090290,20300,20250,20300,20250,236
|
|
20241213,095500,1096305240,20250,20300,20300,20250,109
|
|
20241213,095400,1094097440,20250,20150,20300,20150,4224
|
|
20241213,095300,1008577240,20150,20100,20150,20050,625
|
|
20241213,095200,996011540,20050,20100,20100,20000,1574
|
|
20241213,095100,964455690,20100,20150,20150,20100,300
|
|
20241213,095000,958416940,20150,20100,20200,20050,1127
|
|
20241213,094900,935750240,20100,20100,20100,20100,101
|
|
20241213,094800,933720140,20100,20100,20100,20050,136
|
|
20241213,094700,930989290,20100,20100,20100,20000,142
|
|
20241213,094600,928135190,20050,20100,20100,20050,130
|
|
20241213,094500,925526590,20100,20100,20100,20050,56
|
|
20241213,094400,924401640,20100,20100,20100,20000,60
|
|
20241213,094300,923196240,20100,20100,20100,20000,231
|
|
20241213,094200,918567040,20100,20050,20100,20000,435
|
|
20241213,094100,909844590,20050,20050,20100,20050,329
|
|
20241213,094000,903247540,20000,20000,20000,19990,1063
|
|
20241213,093900,881987580,20000,19990,20050,19990,167
|
|
20241213,093800,878648170,19970,19960,19990,19940,1413
|
|
20241213,093700,850447620,19970,19940,19970,19940,1000
|
|
20241213,093600,830506170,19920,19950,19970,19920,4816
|
|
20241213,093500,734450770,19950,19950,19990,19950,139
|
|
20241213,093400,731676530,19950,19940,19950,19930,1862
|
|
20241213,093300,694535030,19940,19990,19990,19920,453
|
|
20241213,093200,685508690,19990,19940,19990,19920,2673
|
|
20241213,093100,632204620,19950,19950,19950,19940,337
|
|
20241213,093000,625482260,19940,19960,19970,19940,720
|
|
20241213,092900,611120160,19970,19980,19980,19940,83
|
|
20241213,092800,609464990,19940,19950,20000,19940,725
|
|
20241213,092700,595001210,20050,19960,20050,19940,641
|
|
20241213,092600,582188840,19920,19920,20000,19890,1450
|
|
20241213,092500,553305430,19920,20050,20050,19880,12299
|
|
20241213,092400,307926350,20050,20000,20050,20000,677
|
|
20241213,092300,294385900,20000,20050,20100,20000,344
|
|
20241213,092200,287505200,20050,20000,20050,20000,1129
|
|
20241213,092100,264900050,20050,20000,20050,20000,357
|
|
20241213,092000,257759600,20000,20000,20100,20000,76
|
|
20241213,091900,256239250,20050,20100,20100,20000,994
|
|
20241213,091800,236311000,20050,20050,20100,20000,2139
|
|
20241213,091700,193430750,20000,20100,20100,20000,5648
|
|
20241213,091600,80194400,20150,20050,20150,20050,341
|
|
20241213,091500,73327550,20050,20100,20100,20050,34
|
|
20241213,091400,72644350,20100,20050,20100,20050,91
|
|
20241213,091300,70815450,20050,20100,20150,20050,218
|
|
20241213,091200,66436850,20100,20050,20150,20050,90
|
|
20241213,091100,64628000,20100,20100,20150,20050,550
|
|
20241213,091000,53576200,20100,20150,20150,20100,38
|
|
20241213,090900,52811300,20150,20150,20200,20150,337
|
|
20241213,090800,46020700,20150,20250,20250,20150,143
|
|
20241213,090700,43130900,20200,20200,20350,20200,60
|
|
20241213,090600,41918750,20200,20200,20400,20200,148
|
|
20241213,090500,38922700,20200,20250,20250,20200,139
|
|
20241213,090400,36108100,20300,20350,20350,20300,205
|
|
20241213,090300,31945950,20300,20300,20400,20250,270
|
|
20241213,090200,26465500,20300,20250,20350,20250,83
|
|
20241213,090100,24780650,20300,20200,20300,20150,1005
|
|
20241213,090000,4451400,20250,20250,20250,20200,220
|