593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,184900,33058090430,19390,19390,19390,19390,0
|
|
20241209,184800,33058090430,19390,19390,19390,19390,0
|
|
20241209,184700,33058090430,19390,19390,19390,19390,0
|
|
20241209,184600,33058090430,19390,19390,19390,19390,0
|
|
20241209,184500,33058090430,19390,19390,19390,19390,0
|
|
20241209,184400,33058090430,19390,19390,19390,19390,0
|
|
20241209,184300,33058090430,19390,19390,19390,19390,0
|
|
20241209,184200,33058090430,19390,19390,19390,19390,0
|
|
20241209,184100,33058090430,19390,19390,19390,19390,0
|
|
20241209,184000,33058090430,19390,19390,19390,19390,0
|
|
20241209,183900,33058090430,19390,19390,19390,19390,0
|
|
20241209,183800,33058090430,19390,19390,19390,19390,0
|
|
20241209,183700,33058090430,19390,19390,19390,19390,0
|
|
20241209,183600,33058090430,19390,19390,19390,19390,0
|
|
20241209,183500,33058090430,19390,19390,19390,19390,0
|
|
20241209,183400,33058090430,19390,19390,19390,19390,0
|
|
20241209,183300,33058090430,19390,19390,19390,19390,0
|
|
20241209,183200,33058090430,19390,19390,19390,19390,0
|
|
20241209,183100,33058090430,19390,19390,19390,19390,0
|
|
20241209,183000,33058090430,19390,19390,19390,19390,0
|
|
20241209,182900,33058090430,19390,19390,19390,19390,0
|
|
20241209,182800,33058090430,19390,19390,19390,19390,0
|
|
20241209,182700,33058090430,19390,19390,19390,19390,0
|
|
20241209,182600,33058090430,19390,19390,19390,19390,0
|
|
20241209,182500,33058090430,19390,19390,19390,19390,0
|
|
20241209,182400,33058090430,19390,19390,19390,19390,0
|
|
20241209,182300,33058090430,19390,19390,19390,19390,0
|
|
20241209,182200,33058090430,19390,19390,19390,19390,0
|
|
20241209,182100,33058090430,19390,19390,19390,19390,0
|
|
20241209,182000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,181900,33058090430,19390,19390,19390,19390,0
|
|
20241209,181800,33058090430,19390,19390,19390,19390,0
|
|
20241209,181700,33058090430,19390,19390,19390,19390,0
|
|
20241209,181600,33058090430,19390,19390,19390,19390,0
|
|
20241209,181500,33058090430,19390,19390,19390,19390,0
|
|
20241209,181400,33058090430,19390,19390,19390,19390,0
|
|
20241209,181300,33058090430,19390,19390,19390,19390,0
|
|
20241209,181200,33058090430,19390,19390,19390,19390,0
|
|
20241209,181100,33058090430,19390,19390,19390,19390,0
|
|
20241209,181000,33058090430,19390,19390,19390,19390,0
|
|
20241209,180900,33058090430,19390,19390,19390,19390,0
|
|
20241209,180800,33058090430,19390,19390,19390,19390,0
|
|
20241209,180700,33058090430,19390,19390,19390,19390,0
|
|
20241209,180600,33058090430,19390,19390,19390,19390,0
|
|
20241209,180500,33058090430,19390,19390,19390,19390,0
|
|
20241209,180400,33058090430,19390,19390,19390,19390,0
|
|
20241209,180300,33058090430,19390,19390,19390,19390,0
|
|
20241209,180200,33058090430,19390,19390,19390,19390,0
|
|
20241209,180100,33058090430,19390,19390,19390,19390,0
|
|
20241209,180000,33058090430,19390,19390,19390,19390,0
|
|
20241209,175900,33058090430,19390,19390,19390,19390,0
|
|
20241209,175800,33058090430,19390,19390,19390,19390,0
|
|
20241209,175700,33058090430,19390,19390,19390,19390,0
|
|
20241209,175600,33058090430,19390,19390,19390,19390,0
|
|
20241209,175500,33058090430,19390,19390,19390,19390,0
|
|
20241209,175400,33058090430,19390,19390,19390,19390,0
|
|
20241209,175300,33058090430,19390,19390,19390,19390,0
|
|
20241209,175200,33058090430,19390,19390,19390,19390,0
|
|
20241209,175100,33058090430,19390,19390,19390,19390,0
|
|
20241209,175000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,174900,33058090430,19390,19390,19390,19390,0
|
|
20241209,174800,33058090430,19390,19390,19390,19390,0
|
|
20241209,174700,33058090430,19390,19390,19390,19390,0
|
|
20241209,174600,33058090430,19390,19390,19390,19390,0
|
|
20241209,174500,33058090430,19390,19390,19390,19390,0
|
|
20241209,174400,33058090430,19390,19390,19390,19390,0
|
|
20241209,174300,33058090430,19390,19390,19390,19390,0
|
|
20241209,174200,33058090430,19390,19390,19390,19390,0
|
|
20241209,174100,33058090430,19390,19390,19390,19390,0
|
|
20241209,174000,33058090430,19390,19390,19390,19390,0
|
|
20241209,173900,33058090430,19390,19390,19390,19390,0
|
|
20241209,173800,33058090430,19390,19390,19390,19390,0
|
|
20241209,173700,33058090430,19390,19390,19390,19390,0
|
|
20241209,173600,33058090430,19390,19390,19390,19390,0
|
|
20241209,173500,33058090430,19390,19390,19390,19390,0
|
|
20241209,173400,33058090430,19390,19390,19390,19390,0
|
|
20241209,173300,33058090430,19390,19390,19390,19390,0
|
|
20241209,173200,33058090430,19390,19390,19390,19390,0
|
|
20241209,173100,33058090430,19390,19390,19390,19390,0
|
|
20241209,173000,33058090430,19390,19390,19390,19390,0
|
|
20241209,172900,33058090430,19390,19390,19390,19390,0
|
|
20241209,172800,33058090430,19390,19390,19390,19390,0
|
|
20241209,172700,33058090430,19390,19390,19390,19390,0
|
|
20241209,172600,33058090430,19390,19390,19390,19390,0
|
|
20241209,172500,33058090430,19390,19390,19390,19390,0
|
|
20241209,172400,33058090430,19390,19390,19390,19390,0
|
|
20241209,172300,33058090430,19390,19390,19390,19390,0
|
|
20241209,172200,33058090430,19390,19390,19390,19390,0
|
|
20241209,172100,33058090430,19390,19390,19390,19390,0
|
|
20241209,172000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,171900,33058090430,19390,19390,19390,19390,0
|
|
20241209,171800,33058090430,19390,19390,19390,19390,0
|
|
20241209,171700,33058090430,19390,19390,19390,19390,0
|
|
20241209,171600,33058090430,19390,19390,19390,19390,0
|
|
20241209,171500,33058090430,19390,19390,19390,19390,0
|
|
20241209,171400,33058090430,19390,19390,19390,19390,0
|
|
20241209,171300,33058090430,19390,19390,19390,19390,0
|
|
20241209,171200,33058090430,19390,19390,19390,19390,0
|
|
20241209,171100,33058090430,19390,19390,19390,19390,0
|
|
20241209,171000,33058090430,19390,19390,19390,19390,0
|
|
20241209,170900,33058090430,19390,19390,19390,19390,0
|
|
20241209,170800,33058090430,19390,19390,19390,19390,0
|
|
20241209,170700,33058090430,19390,19390,19390,19390,0
|
|
20241209,170600,33058090430,19390,19390,19390,19390,0
|
|
20241209,170500,33058090430,19390,19390,19390,19390,0
|
|
20241209,170400,33058090430,19390,19390,19390,19390,0
|
|
20241209,170300,33058090430,19390,19390,19390,19390,0
|
|
20241209,170200,33058090430,19390,19390,19390,19390,0
|
|
20241209,170100,33058090430,19390,19390,19390,19390,0
|
|
20241209,170000,33058090430,19390,19390,19390,19390,0
|
|
20241209,165900,33058090430,19390,19390,19390,19390,0
|
|
20241209,165800,33058090430,19390,19390,19390,19390,0
|
|
20241209,165700,33058090430,19390,19390,19390,19390,0
|
|
20241209,165600,33058090430,19390,19390,19390,19390,0
|
|
20241209,165500,33058090430,19390,19390,19390,19390,0
|
|
20241209,165400,33058090430,19390,19390,19390,19390,0
|
|
20241209,165300,33058090430,19390,19390,19390,19390,0
|
|
20241209,165200,33058090430,19390,19390,19390,19390,0
|
|
20241209,165100,33058090430,19390,19390,19390,19390,0
|
|
20241209,165000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,164900,33058090430,19390,19390,19390,19390,0
|
|
20241209,164800,33058090430,19390,19390,19390,19390,0
|
|
20241209,164700,33058090430,19390,19390,19390,19390,0
|
|
20241209,164600,33058090430,19390,19390,19390,19390,0
|
|
20241209,164500,33058090430,19390,19390,19390,19390,0
|
|
20241209,164400,33058090430,19390,19390,19390,19390,0
|
|
20241209,164300,33058090430,19390,19390,19390,19390,0
|
|
20241209,164200,33058090430,19390,19390,19390,19390,0
|
|
20241209,164100,33058090430,19390,19390,19390,19390,0
|
|
20241209,164000,33058090430,19390,19390,19390,19390,0
|
|
20241209,163900,33058090430,19390,19390,19390,19390,0
|
|
20241209,163800,33058090430,19390,19390,19390,19390,0
|
|
20241209,163700,33058090430,19390,19390,19390,19390,0
|
|
20241209,163600,33058090430,19390,19390,19390,19390,0
|
|
20241209,163500,33058090430,19390,19390,19390,19390,0
|
|
20241209,163400,33058090430,19390,19390,19390,19390,0
|
|
20241209,163300,33058090430,19390,19390,19390,19390,0
|
|
20241209,163200,33058090430,19390,19390,19390,19390,0
|
|
20241209,163100,33058090430,19390,19390,19390,19390,0
|
|
20241209,163000,33058090430,19390,19390,19390,19390,0
|
|
20241209,162900,33058090430,19390,19390,19390,19390,0
|
|
20241209,162800,33058090430,19390,19390,19390,19390,0
|
|
20241209,162700,33058090430,19390,19390,19390,19390,0
|
|
20241209,162600,33058090430,19390,19390,19390,19390,0
|
|
20241209,162500,33058090430,19390,19390,19390,19390,0
|
|
20241209,162400,33058090430,19390,19390,19390,19390,0
|
|
20241209,162300,33058090430,19390,19390,19390,19390,0
|
|
20241209,162200,33058090430,19390,19390,19390,19390,0
|
|
20241209,162100,33058090430,19390,19390,19390,19390,0
|
|
20241209,162000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,161900,33058090430,19390,19390,19390,19390,0
|
|
20241209,161800,33058090430,19390,19390,19390,19390,0
|
|
20241209,161700,33058090430,19390,19390,19390,19390,0
|
|
20241209,161600,33058090430,19390,19390,19390,19390,0
|
|
20241209,161500,33058090430,19390,19390,19390,19390,0
|
|
20241209,161400,33058090430,19390,19390,19390,19390,0
|
|
20241209,161300,33058090430,19390,19390,19390,19390,0
|
|
20241209,161200,33058090430,19390,19390,19390,19390,0
|
|
20241209,161100,33058090430,19390,19390,19390,19390,0
|
|
20241209,161000,33058090430,19390,19390,19390,19390,0
|
|
20241209,160900,33058090430,19390,19390,19390,19390,0
|
|
20241209,160800,33058090430,19390,19390,19390,19390,0
|
|
20241209,160700,33058090430,19390,19390,19390,19390,0
|
|
20241209,160600,33058090430,19390,19390,19390,19390,0
|
|
20241209,160500,33058090430,19390,19390,19390,19390,0
|
|
20241209,160400,33058090430,19390,19390,19390,19390,0
|
|
20241209,160300,33058090430,19390,19390,19390,19390,0
|
|
20241209,160200,33058090430,19390,19390,19390,19390,0
|
|
20241209,160100,33058090430,19390,19390,19390,19390,0
|
|
20241209,160000,33058090430,19390,19390,19390,19390,0
|
|
20241209,155900,33058090430,19390,19390,19390,19390,0
|
|
20241209,155800,33058090430,19390,19390,19390,19390,0
|
|
20241209,155700,33058090430,19390,19390,19390,19390,0
|
|
20241209,155600,33058090430,19390,19390,19390,19390,0
|
|
20241209,155500,33058090430,19390,19390,19390,19390,0
|
|
20241209,155400,33058090430,19390,19390,19390,19390,0
|
|
20241209,155300,33058090430,19390,19390,19390,19390,0
|
|
20241209,155200,33058090430,19390,19390,19390,19390,0
|
|
20241209,155100,33058090430,19390,19390,19390,19390,0
|
|
20241209,155000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,154900,33058090430,19390,19390,19390,19390,0
|
|
20241209,154800,33058090430,19390,19390,19390,19390,0
|
|
20241209,154700,33058090430,19390,19390,19390,19390,0
|
|
20241209,154600,33058090430,19390,19390,19390,19390,0
|
|
20241209,154500,33058090430,19390,19390,19390,19390,0
|
|
20241209,154400,33058090430,19390,19390,19390,19390,0
|
|
20241209,154300,33058090430,19390,19390,19390,19390,0
|
|
20241209,154200,33058090430,19390,19390,19390,19390,0
|
|
20241209,154100,33058090430,19390,19390,19390,19390,0
|
|
20241209,154000,33058090430,19390,19390,19390,19390,0
|
|
20241209,153900,33058090430,19390,19390,19390,19390,0
|
|
20241209,153800,33058090430,19390,19390,19390,19390,0
|
|
20241209,153700,33058090430,19390,19390,19390,19390,0
|
|
20241209,153600,33058090430,19390,19390,19390,19390,0
|
|
20241209,153500,33058090430,19390,19390,19390,19390,0
|
|
20241209,153400,33058090430,19390,19390,19390,19390,0
|
|
20241209,153300,33058090430,19390,19390,19390,19390,0
|
|
20241209,153200,33058090430,19390,19390,19390,19390,0
|
|
20241209,153100,33058090430,19390,19390,19390,19390,0
|
|
20241209,153000,33058090430,19390,19390,19390,19390,22598
|
|
20241209,152900,32619915210,19390,19390,19390,19390,0
|
|
20241209,152800,32619915210,19390,19390,19390,19390,0
|
|
20241209,152700,32619915210,19390,19390,19390,19390,0
|
|
20241209,152600,32619915210,19390,19390,19390,19390,0
|
|
20241209,152500,32619915210,19390,19390,19390,19390,0
|
|
20241209,152400,32619915210,19390,19390,19390,19390,0
|
|
20241209,152300,32619915210,19390,19390,19390,19390,0
|
|
20241209,152200,32619915210,19390,19390,19390,19390,0
|
|
20241209,152100,32619915210,19390,19390,19390,19390,0
|
|
20241209,152000,32619915210,19390,19390,19390,19390,0
|
|
20241209,151900,32619915210,19390,19400,19440,19310,3667
|
|
20241209,151800,32548940760,19400,19440,19450,19400,2139
|
|
20241209,151700,32507387620,19440,19440,19470,19400,3520
|
|
20241209,151600,32438959020,19480,19400,19480,19360,4888
|
|
20241209,151500,32343996140,19420,19400,19460,19140,11446
|
|
20241209,151400,32123506190,19410,19490,19570,19320,4106
|
|
20241209,151300,32043860030,19490,19570,19610,19490,3555
|
|
20241209,151200,31974398330,19580,19590,19660,19560,1775
|
|
20241209,151100,31939617560,19590,19620,19670,19500,3227
|
|
20241209,151000,31876537230,19630,19650,19690,19600,4137
|
|
20241209,150900,31795344600,19650,19680,19690,19640,1937
|
|
20241209,150800,31757248070,19680,19680,19690,19660,2945
|
|
20241209,150700,31699282780,19680,19670,19690,19650,2639
|
|
20241209,150600,31647350400,19670,19600,19680,19600,2782
|
|
20241209,150500,31592675790,19600,19680,19700,19600,3850
|
|
20241209,150400,31517022440,19670,19630,19700,19630,4213
|
|
20241209,150300,31434142520,19620,19580,19800,19580,8549
|
|
20241209,150200,31265744440,19530,19530,19610,19530,7826
|
|
20241209,150100,31112607550,19520,19350,19520,19340,13129
|
|
20241209,150000,30857266090,19350,19330,19370,19290,5018
|
|
20241209,145900,30760314720,19380,19390,19390,19320,5934
|
|
20241209,145800,30645559850,19390,19450,19450,19370,1826
|
|
20241209,145700,30610111830,19460,19450,19460,19410,2633
|
|
20241209,145600,30558936280,19450,19440,19450,19430,619
|
|
20241209,145500,30546904320,19430,19470,19490,19410,2812
|
|
20241209,145400,30492204410,19460,19480,19490,19460,4769
|
|
20241209,145300,30399314400,19480,19390,19480,19390,18416
|
|
20241209,145200,30041853260,19400,19380,19400,19380,1954
|
|
20241209,145100,30003958420,19380,19300,19380,19300,7712
|
|
20241209,145000,29854755190,19300,19180,19300,19170,14771
|
|
20241209,144900,29570424490,19170,19190,19190,19160,3411
|
|
20241209,144800,29505019200,19190,19210,19210,19160,1866
|
|
20241209,144700,29469209730,19210,19220,19220,19200,1246
|
|
20241209,144600,29445278740,19220,19240,19240,19200,1091
|
|
20241209,144500,29424310370,19240,19240,19250,19180,1981
|
|
20241209,144400,29386228360,19240,19110,19240,19100,8117
|
|
20241209,144300,29230837940,19100,19090,19110,19090,6028
|
|
20241209,144200,29115702680,19090,19130,19130,19090,2962
|
|
20241209,144100,29059090290,19130,19150,19150,19100,4223
|
|
20241209,144000,28978336100,19150,19110,19170,19080,8395
|
|
20241209,143900,28817841740,19110,19230,19230,19100,10080
|
|
20241209,143800,28624769530,19230,19260,19270,19230,2944
|
|
20241209,143700,28568088590,19260,19250,19270,19250,1609
|
|
20241209,143600,28537097580,19250,19300,19300,19250,1384
|
|
20241209,143500,28510431090,19300,19320,19330,19280,1759
|
|
20241209,143400,28476462010,19330,19320,19330,19300,2953
|
|
20241209,143300,28419442520,19310,19390,19390,19310,1277
|
|
20241209,143200,28394736330,19340,19400,19400,19340,2035
|
|
20241209,143100,28355311050,19400,19410,19450,19390,4072
|
|
20241209,143000,28276299720,19420,19450,19460,19410,1666
|
|
20241209,142900,28243918090,19440,19450,19460,19420,2542
|
|
20241209,142800,28194506200,19450,19430,19450,19430,3379
|
|
20241209,142700,28128818040,19430,19430,19430,19420,1116
|
|
20241209,142600,28107141890,19420,19370,19420,19370,10097
|
|
20241209,142500,27911272910,19380,19310,19380,19300,3513
|
|
20241209,142400,27843305100,19310,19320,19330,19310,2597
|
|
20241209,142300,27793113580,19330,19290,19330,19270,1555
|
|
20241209,142200,27763068290,19290,19280,19290,19250,1777
|
|
20241209,142100,27728848500,19280,19290,19300,19270,2298
|
|
20241209,142000,27684522900,19300,19300,19300,19280,1258
|
|
20241209,141900,27660247720,19300,19350,19350,19290,3044
|
|
20241209,141800,27601431980,19350,19330,19350,19320,1986
|
|
20241209,141700,27563040260,19330,19370,19370,19330,2771
|
|
20241209,141600,27509431390,19370,19360,19380,19360,776
|
|
20241209,141500,27494397530,19360,19380,19380,19350,1970
|
|
20241209,141400,27456254660,19380,19400,19400,19380,659
|
|
20241209,141300,27443479270,19400,19370,19400,19370,516
|
|
20241209,141200,27433476270,19370,19380,19400,19350,2561
|
|
20241209,141100,27383844240,19380,19370,19390,19370,794
|
|
20241209,141000,27368460180,19370,19400,19400,19370,1275
|
|
20241209,140900,27343751260,19390,19400,19400,19390,121
|
|
20241209,140800,27341404390,19400,19340,19400,19330,3108
|
|
20241209,140700,27281268540,19350,19330,19350,19330,1348
|
|
20241209,140600,27255207810,19330,19330,19330,19310,514
|
|
20241209,140500,27245276270,19310,19330,19330,19310,395
|
|
20241209,140400,27237647840,19310,19300,19330,19290,1676
|
|
20241209,140300,27205291010,19300,19300,19310,19290,1340
|
|
20241209,140200,27179429910,19310,19300,19330,19300,918
|
|
20241209,140100,27161699500,19310,19340,19340,19300,1520
|
|
20241209,140000,27132348950,19340,19410,19410,19340,3006
|
|
20241209,135900,27074120950,19410,19400,19410,19380,1543
|
|
20241209,135800,27044192420,19400,19390,19410,19390,983
|
|
20241209,135700,27025123670,19400,19400,19410,19390,1256
|
|
20241209,135600,27000754130,19400,19410,19410,19380,2078
|
|
20241209,135500,26960448040,19410,19390,19420,19380,1357
|
|
20241209,135400,26934116650,19400,19400,19430,19390,2625
|
|
20241209,135300,26883162270,19410,19340,19410,19330,5828
|
|
20241209,135200,26770237680,19340,19300,19350,19290,2985
|
|
20241209,135100,26712562510,19300,19280,19300,19280,1239
|
|
20241209,135000,26688662220,19290,19280,19290,19280,1002
|
|
20241209,134900,26669342190,19290,19280,19290,19270,1308
|
|
20241209,134800,26644125760,19290,19240,19290,19230,4065
|
|
20241209,134700,26565867150,19240,19200,19240,19200,3594
|
|
20241209,134600,26496795790,19200,19150,19200,19140,1487
|
|
20241209,134500,26468296080,19170,19150,19180,19150,1289
|
|
20241209,134400,26443595150,19150,19180,19190,19150,2642
|
|
20241209,134300,26392963010,19180,19190,19210,19180,1287
|
|
20241209,134200,26368256630,19190,19190,19220,19180,4589
|
|
20241209,134100,26280107690,19200,19170,19220,19140,10303
|
|
20241209,134000,26082591330,19160,19130,19160,19080,10404
|
|
20241209,133900,25883681490,19130,19160,19160,19120,1679
|
|
20241209,133800,25851543710,19160,19130,19180,19120,1952
|
|
20241209,133700,25814197790,19120,19100,19130,19100,5567
|
|
20241209,133600,25707846710,19110,19200,19210,19100,9983
|
|
20241209,133500,25516756690,19200,19260,19260,19200,5761
|
|
20241209,133400,25405977840,19270,19280,19280,19270,769
|
|
20241209,133300,25391156700,19270,19320,19330,19270,5014
|
|
20241209,133200,25294357840,19320,19300,19320,19290,3082
|
|
20241209,133100,25234866950,19300,19280,19300,19280,2346
|
|
20241209,133000,25189610830,19280,19280,19310,19250,4469
|
|
20241209,132900,25103424000,19290,19250,19300,19230,7023
|
|
20241209,132800,24968274960,19220,19200,19250,19190,9719
|
|
20241209,132700,24781530670,19200,19190,19210,19150,8008
|
|
20241209,132600,24627943640,19220,19140,19220,19070,18521
|
|
20241209,132500,24273218000,19090,19080,19140,19050,13491
|
|
20241209,132400,24015588040,19070,19160,19160,19050,24386
|
|
20241209,132300,23549674550,19170,19200,19220,19110,7540
|
|
20241209,132200,23405099770,19180,19310,19320,19180,3024
|
|
20241209,132100,23346922800,19340,19390,19390,19270,8621
|
|
20241209,132000,23180429940,19390,19400,19400,19380,2049
|
|
20241209,131900,23140706620,19400,19400,19410,19390,3353
|
|
20241209,131800,23075656720,19380,19390,19400,19380,5025
|
|
20241209,131700,22978230380,19390,19390,19390,19370,1284
|
|
20241209,131600,22953341600,19390,19370,19410,19340,4198
|
|
20241209,131500,22871941460,19410,19220,19410,19060,24745
|
|
20241209,131400,22396211370,19250,19400,19400,19160,15397
|
|
20241209,131300,22099391590,19400,19420,19430,19370,1978
|
|
20241209,131200,22061018300,19430,19420,19450,19400,5871
|
|
20241209,131100,21946965160,19430,19400,19460,19390,6659
|
|
20241209,131000,21817686020,19380,19410,19420,19380,6125
|
|
20241209,130900,21698877570,19410,19370,19430,19350,8651
|
|
20241209,130800,21531159270,19350,19550,19560,19300,26248
|
|
20241209,130700,21021566740,19540,19540,19550,19490,12191
|
|
20241209,130600,20783537960,19500,19550,19550,19480,14635
|
|
20241209,130500,20498085910,19550,19590,19590,19500,7388
|
|
20241209,130400,20353843100,19590,19600,19600,19560,1786
|
|
20241209,130300,20318895680,19600,19590,19600,19560,2539
|
|
20241209,130200,20269185920,19600,19670,19670,19570,5125
|
|
20241209,130100,20168817760,19580,19630,19690,19580,13345
|
|
20241209,130000,19906972000,19610,19690,19690,19610,3390
|
|
20241209,125900,19840325280,19690,19700,19710,19680,1335
|
|
20241209,125800,19814033470,19700,19720,19720,19640,865
|
|
20241209,125700,19797022870,19720,19700,19760,19700,4708
|
|
20241209,125600,19704179600,19700,19600,19700,19600,5673
|
|
20241209,125500,19592686040,19590,19610,19610,19550,4536
|
|
20241209,125400,19503887350,19610,19630,19630,19600,1897
|
|
20241209,125300,19466685730,19660,19600,19690,19600,2887
|
|
20241209,125200,19409967520,19600,19580,19620,19560,5245
|
|
20241209,125100,19307243020,19570,19570,19680,19500,6300
|
|
20241209,125000,19184065990,19500,19700,19700,19500,42848
|
|
20241209,124900,18344057570,19700,19750,19760,19680,29171
|
|
20241209,124800,17769187880,19760,19750,19760,19750,844
|
|
20241209,124700,17752517000,19760,19760,19760,19750,635
|
|
20241209,124600,17739974600,19750,19790,19790,19750,1204
|
|
20241209,124500,17716177550,19790,19800,19800,19790,1459
|
|
20241209,124400,17687296140,19800,19800,19800,19780,861
|
|
20241209,124300,17670251270,19790,19790,19800,19790,352
|
|
20241209,124200,17663284550,19770,19800,19810,19750,3888
|
|
20241209,124100,17586399580,19820,19750,19820,19750,5804
|
|
20241209,124000,17471482980,19750,19790,19790,19750,1495
|
|
20241209,123900,17441938640,19780,19790,19790,19750,3439
|
|
20241209,123800,17373962920,19790,19760,19800,19760,1235
|
|
20241209,123700,17349521760,19750,19730,19760,19730,2321
|
|
20241209,123600,17303687450,19720,19740,19760,19720,3643
|
|
20241209,123500,17231801670,19760,19790,19790,19750,5745
|
|
20241209,123400,17118280440,19780,19800,19800,19770,5957
|
|
20241209,123300,17000414800,19800,19800,19800,19790,1966
|
|
20241209,123200,16961491660,19800,19800,19800,19790,1086
|
|
20241209,123100,16939991180,19800,19810,19820,19800,1099
|
|
20241209,123000,16918221230,19810,19820,19820,19800,1632
|
|
20241209,122900,16885900980,19820,19820,19820,19810,2360
|
|
20241209,122800,16839135560,19820,19810,19830,19800,2611
|
|
20241209,122700,16787413660,19810,19810,19850,19800,1400
|
|
20241209,122600,16759667760,19800,19860,19860,19780,12797
|
|
20241209,122500,16506139830,19860,19860,19880,19850,641
|
|
20241209,122400,16493410000,19860,19890,19890,19860,1984
|
|
20241209,122300,16453962130,19890,19920,19920,19870,385
|
|
20241209,122200,16446303020,19920,19900,19920,19880,791
|
|
20241209,122100,16430554350,19890,19920,19930,19890,3130
|
|
20241209,122000,16368256300,19920,19920,19920,19920,938
|
|
20241209,121900,16349571340,19920,19950,19960,19920,3141
|
|
20241209,121800,16286914980,19950,19960,19960,19950,277
|
|
20241209,121700,16281388160,19960,19960,19960,19950,27
|
|
20241209,121600,16280849440,19960,19960,19970,19950,554
|
|
20241209,121500,16269793070,19960,19960,19960,19950,485
|
|
20241209,121400,16260112480,19960,19960,19960,19950,493
|
|
20241209,121300,16250272210,19950,19950,19950,19950,1618
|
|
20241209,121200,16217993110,19940,19940,19940,19930,1563
|
|
20241209,121100,16186827890,19930,19910,19930,19900,612
|
|
20241209,121000,16174631390,19900,19900,19910,19900,3285
|
|
20241209,120900,16109259880,19930,19930,19940,19890,1130
|
|
20241209,120800,16086769540,19930,19900,19930,19870,1799
|
|
20241209,120700,16050952990,19930,19900,19940,19880,762
|
|
20241209,120600,16035781700,19900,19940,19950,19900,1590
|
|
20241209,120500,16004132000,19950,19880,19950,19880,6112
|
|
20241209,120400,15882547490,19890,19840,19900,19840,4562
|
|
20241209,120300,15791873050,19830,19850,19850,19830,772
|
|
20241209,120200,15776557990,19850,19870,19880,19850,3094
|
|
20241209,120100,15715116690,19870,19900,19910,19870,2678
|
|
20241209,120000,15661844510,19910,19920,19920,19900,2578
|
|
20241209,115900,15610521880,19910,19940,19940,19910,2566
|
|
20241209,115800,15559409980,19940,19960,19960,19940,835
|
|
20241209,115700,15542756010,19960,19970,19970,19960,932
|
|
20241209,115600,15524152560,19970,19970,19970,19960,689
|
|
20241209,115500,15510398180,19970,19960,19970,19960,133
|
|
20241209,115400,15507742740,19960,19970,19980,19960,989
|
|
20241209,115300,15487997220,19970,19930,19970,19930,716
|
|
20241209,115200,15473702990,19920,19950,19960,19920,862
|
|
20241209,115100,15456525460,19970,19970,19970,19940,738
|
|
20241209,115000,15441792360,19980,19990,20000,19960,5396
|
|
20241209,114900,15334029970,19960,19950,19960,19950,123
|
|
20241209,114800,15331575890,19960,19930,19960,19920,898
|
|
20241209,114700,15313676060,19920,19950,19950,19920,805
|
|
20241209,114600,15297629910,19940,19960,19960,19920,2667
|
|
20241209,114500,15244442290,19960,19990,19990,19960,274
|
|
20241209,114400,15238970220,19980,19970,19980,19970,1661
|
|
20241209,114300,15205794370,19980,19990,19990,19980,1437
|
|
20241209,114200,15177082990,19980,19970,19980,19970,528
|
|
20241209,114100,15166534780,19970,19990,20000,19970,303
|
|
20241209,114000,15160480100,20000,20050,20050,19970,128
|
|
20241209,113900,15157918220,20050,20000,20050,19950,9094
|
|
20241209,113800,14976166580,20000,20050,20050,20000,742
|
|
20241209,113700,14961324430,20050,20050,20050,20000,1026
|
|
20241209,113600,14940803430,20050,20050,20050,20000,201
|
|
20241209,113500,14936781480,20000,20000,20050,20000,602
|
|
20241209,113400,14924741430,20050,20050,20050,20000,160
|
|
20241209,113300,14921533930,20050,20050,20050,20050,5
|
|
20241209,113200,14921433680,20100,20000,20100,20000,4254
|
|
20241209,113100,14836346230,20000,20050,20050,19980,2373
|
|
20241209,113000,14788837880,20100,20050,20100,20050,1341
|
|
20241209,112900,14761950280,20100,20100,20100,20050,159
|
|
20241209,112800,14758754530,20100,20050,20100,20050,1304
|
|
20241209,112700,14732609230,20050,20050,20100,20000,1159
|
|
20241209,112600,14709372880,20100,20050,20100,20050,623
|
|
20241209,112500,14696881180,20000,20050,20100,20000,766
|
|
20241209,112400,14681533030,20100,20100,20100,20050,4081
|
|
20241209,112300,14599656580,20050,20100,20100,20050,266
|
|
20241209,112200,14594312280,20100,20100,20150,20050,3541
|
|
20241209,112100,14523142030,20100,20100,20100,20050,805
|
|
20241209,112000,14506986580,20100,20100,20100,20050,1475
|
|
20241209,111900,14477340080,20100,20050,20100,20050,1571
|
|
20241209,111800,14445828180,20100,20000,20100,20000,427
|
|
20241209,111700,14437276730,20000,20050,20050,20000,1882
|
|
20241209,111600,14399599130,20050,20100,20100,20000,1701
|
|
20241209,111500,14365495880,20050,20000,20100,19990,11848
|
|
20241209,111400,14128227070,20000,19970,20000,19970,2608
|
|
20241209,111300,14076122050,19960,19880,19970,19880,7165
|
|
20241209,111200,13933488970,19880,19890,19890,19880,583
|
|
20241209,111100,13921897450,19890,19910,19920,19890,1074
|
|
20241209,111000,13900527120,19900,19880,19920,19870,2240
|
|
20241209,110900,13855979510,19880,19920,19920,19880,1302
|
|
20241209,110800,13830067540,19920,19920,19920,19910,960
|
|
20241209,110700,13810946690,19930,19920,19940,19910,821
|
|
20241209,110600,13794586950,19920,19890,19920,19890,710
|
|
20241209,110500,13780449630,19860,19850,19870,19820,13462
|
|
20241209,110400,13513458410,19830,19830,19830,19800,2663
|
|
20241209,110300,13460671310,19830,19870,19870,19810,1801
|
|
20241209,110200,13424963840,19870,19940,19940,19810,2469
|
|
20241209,110100,13375842530,19970,19960,19970,19940,1483
|
|
20241209,110000,13346249550,19970,19940,19980,19920,1669
|
|
20241209,105900,13312935330,19980,19900,19990,19900,1807
|
|
20241209,105800,13276928650,19900,19790,19900,19770,4248
|
|
20241209,105700,13192814200,19780,19790,19820,19750,4287
|
|
20241209,105600,13108026410,19780,19830,19830,19780,13222
|
|
20241209,105500,12846094130,19850,19850,19880,19830,4881
|
|
20241209,105400,12749249460,19850,19830,19890,19830,6322
|
|
20241209,105300,12623750690,19880,19850,19880,19840,4133
|
|
20241209,105200,12541673490,19850,19840,19870,19830,4437
|
|
20241209,105100,12453621860,19840,19860,19870,19840,3474
|
|
20241209,105000,12384641180,19860,19910,19920,19860,9272
|
|
20241209,104900,12200234260,19920,19940,19990,19900,9302
|
|
20241209,104800,12014907580,19940,20000,20000,19940,13284
|
|
20241209,104700,11749558280,20000,20000,20050,20000,1094
|
|
20241209,104600,11727677230,20000,20050,20050,20000,1014
|
|
20241209,104500,11707392180,20000,20000,20050,19990,872
|
|
20241209,104400,11689951200,20000,19980,20000,19970,1262
|
|
20241209,104300,11664722920,19980,20000,20000,19970,2141
|
|
20241209,104200,11621946170,19990,19990,20000,19980,737
|
|
20241209,104100,11607209220,19990,19980,19990,19970,1862
|
|
20241209,104000,11570012120,19990,19990,20000,19970,577
|
|
20241209,103900,11558483960,19970,20000,20050,19950,6447
|
|
20241209,103800,11429800650,20050,20000,20050,19960,20053
|
|
20241209,103700,11028897710,20000,20000,20050,20000,878
|
|
20241209,103600,11011320610,20050,20000,20050,20000,1990
|
|
20241209,103500,10971518310,20000,20050,20050,20000,1895
|
|
20241209,103400,10933547210,20050,20050,20100,20050,407
|
|
20241209,103300,10925385310,20050,20050,20100,20050,2351
|
|
20241209,103200,10878247510,20050,20100,20100,20050,1089
|
|
20241209,103100,10856411710,20100,20100,20100,20050,2226
|
|
20241209,103000,10811762610,20100,20050,20100,20050,792
|
|
20241209,102900,10795878310,20100,20100,20100,20050,73
|
|
20241209,102800,10794412410,20100,20100,20150,20100,494
|
|
20241209,102700,10784478010,20100,20100,20100,20050,2288
|
|
20241209,102600,10738591110,20100,20100,20100,20050,344
|
|
20241209,102500,10731683160,20100,20100,20150,20100,472
|
|
20241209,102400,10722194960,20100,20050,20100,20050,1968
|
|
20241209,102300,10682657010,20050,20050,20100,20050,465
|
|
20241209,102200,10673326760,20100,20100,20100,20050,5012
|
|
20241209,102100,10572806460,20100,20050,20100,20050,469
|
|
20241209,102000,10563384260,20100,20100,20100,20050,526
|
|
20241209,101900,10552821310,20050,20050,20150,20050,1323
|
|
20241209,101800,10526270760,20050,20150,20150,20050,1021
|
|
20241209,101700,10505760010,20100,20100,20150,20100,528
|
|
20241209,101600,10495147110,20100,20100,20100,20100,1818
|
|
20241209,101500,10458605310,20100,20150,20200,20100,1124
|
|
20241209,101400,10435971660,20200,20150,20200,20150,241
|
|
20241209,101300,10431111510,20200,20150,20200,20150,33
|
|
20241209,101200,10430444960,20200,20150,20200,20150,1416
|
|
20241209,101100,10401876910,20200,20150,20200,20150,257
|
|
20241209,101000,10396696910,20150,20150,20200,20150,915
|
|
20241209,100900,10378255010,20150,20150,20150,20100,3184
|
|
20241209,100800,10314107560,20150,20100,20150,20100,2136
|
|
20241209,100700,10271170560,20100,20100,20100,20050,362
|
|
20241209,100600,10263898810,20050,20100,20100,20050,2114
|
|
20241209,100500,10221490610,20100,20050,20150,20050,447
|
|
20241209,100400,10212510410,20150,20150,20150,20050,1843
|
|
20241209,100300,10175447460,20150,20100,20150,20100,622
|
|
20241209,100200,10162939610,20150,20100,20150,20100,642
|
|
20241209,100100,10150035210,20100,20050,20150,20050,988
|
|
20241209,100000,10130186160,20050,20150,20150,20050,6498
|
|
20241209,095900,9999850610,20100,20200,20200,20100,1396
|
|
20241209,095800,9971675160,20200,20150,20200,20150,1789
|
|
20241209,095700,9935582660,20150,20150,20200,20100,914
|
|
20241209,095600,9917156460,20150,20100,20150,20050,3641
|
|
20241209,095500,9843961710,20150,20100,20150,20050,1753
|
|
20241209,095400,9808749610,20100,20150,20150,20050,1015
|
|
20241209,095300,9788378860,20050,20150,20250,20050,3725
|
|
20241209,095200,9713420810,20250,20200,20250,20150,126
|
|
20241209,095100,9710871460,20250,20250,20250,20150,1132
|
|
20241209,095000,9688024960,20250,20200,20250,20150,912
|
|
20241209,094900,9669621460,20250,20300,20300,20200,3053
|
|
20241209,094800,9607795360,20300,20200,20300,20200,2773
|
|
20241209,094700,9551639560,20250,20300,20300,20200,3581
|
|
20241209,094600,9479225510,20300,20200,20300,20150,4027
|
|
20241209,094500,9397773810,20200,20250,20250,20150,401
|
|
20241209,094400,9389674360,20150,20250,20250,20150,4406
|
|
20241209,094300,9300662610,20250,20200,20250,20150,2453
|
|
20241209,094200,9251069260,20200,20200,20200,20200,530
|
|
20241209,094100,9240363260,20200,20050,20200,20050,7715
|
|
20241209,094000,9085147960,20050,20100,20150,20050,8800
|
|
20241209,093900,8908295810,20050,20050,20100,20000,5430
|
|
20241209,093800,8799402160,20050,20050,20050,20000,2986
|
|
20241209,093700,8739563110,20050,20000,20050,20000,1968
|
|
20241209,093600,8700173110,20000,20000,20050,20000,2267
|
|
20241209,093500,8654830310,20000,20050,20050,20000,4475
|
|
20241209,093400,8565325460,20050,20000,20100,20000,7973
|
|
20241209,093300,8405844960,20100,19990,20100,19990,7205
|
|
20241209,093200,8261439690,20000,20050,20050,19990,4066
|
|
20241209,093100,8180118810,20000,20050,20050,20000,7398
|
|
20241209,093000,8032082360,20050,20050,20100,20000,4454
|
|
20241209,092900,7942801760,20100,20050,20100,20000,4585
|
|
20241209,092800,7850735960,20050,20100,20100,19960,26319
|
|
20241209,092700,7323838080,20050,20150,20150,20050,8548
|
|
20241209,092600,7152113280,20100,20150,20150,20100,2139
|
|
20241209,092500,7109065780,20150,20150,20200,20100,3042
|
|
20241209,092400,7047829630,20150,20200,20250,20150,4570
|
|
20241209,092300,6955420730,20200,20150,20250,20150,3873
|
|
20241209,092200,6877192430,20150,20150,20200,20100,3765
|
|
20241209,092100,6801369380,20150,20150,20200,20100,5081
|
|
20241209,092000,6699037680,20150,20250,20250,20150,5608
|
|
20241209,091900,6585878980,20250,20250,20300,20200,3028
|
|
20241209,091800,6524565830,20250,20300,20400,20250,6632
|
|
20241209,091700,6389657730,20350,20300,20400,20200,7832
|
|
20241209,091600,6230538980,20250,20250,20300,20150,11029
|
|
20241209,091500,6007756130,20250,20200,20300,20200,3032
|
|
20241209,091400,5946391030,20300,20400,20450,20200,11599
|
|
20241209,091300,5710877530,20450,20500,20550,20400,4257
|
|
20241209,091200,5623842930,20500,20550,20600,20400,6451
|
|
20241209,091100,5491497680,20500,20400,20600,20350,16613
|
|
20241209,091000,5151506830,20450,20350,20450,20350,6833
|
|
20241209,090900,5012084830,20400,20300,20450,20200,9875
|
|
20241209,090800,4811485930,20300,20350,20450,20100,10686
|
|
20241209,090700,4595415430,20350,20250,20400,20250,9165
|
|
20241209,090600,4409121280,20250,20050,20300,20000,27450
|
|
20241209,090500,3857634530,20050,20000,20100,19990,12900
|
|
20241209,090400,3599569070,19990,20100,20150,19980,10775
|
|
20241209,090300,3383499330,20050,19960,20150,19900,34243
|
|
20241209,090200,2698608400,19940,19900,19970,19870,18035
|
|
20241209,090100,2339396720,19910,19840,20150,19700,41140
|
|
20241209,090000,1519851390,19840,19800,19950,19660,74992
|