593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,184900,41909365540,20650,20650,20650,20650,0
|
|
20241210,184800,41909365540,20650,20650,20650,20650,0
|
|
20241210,184700,41909365540,20650,20650,20650,20650,0
|
|
20241210,184600,41909365540,20650,20650,20650,20650,0
|
|
20241210,184500,41909365540,20650,20650,20650,20650,0
|
|
20241210,184400,41909365540,20650,20650,20650,20650,0
|
|
20241210,184300,41909365540,20650,20650,20650,20650,0
|
|
20241210,184200,41909365540,20650,20650,20650,20650,0
|
|
20241210,184100,41909365540,20650,20650,20650,20650,0
|
|
20241210,184000,41909365540,20650,20650,20650,20650,0
|
|
20241210,183900,41909365540,20650,20650,20650,20650,0
|
|
20241210,183800,41909365540,20650,20650,20650,20650,0
|
|
20241210,183700,41909365540,20650,20650,20650,20650,0
|
|
20241210,183600,41909365540,20650,20650,20650,20650,0
|
|
20241210,183500,41909365540,20650,20650,20650,20650,0
|
|
20241210,183400,41909365540,20650,20650,20650,20650,0
|
|
20241210,183300,41909365540,20650,20650,20650,20650,0
|
|
20241210,183200,41909365540,20650,20650,20650,20650,0
|
|
20241210,183100,41909365540,20650,20650,20650,20650,0
|
|
20241210,183000,41909365540,20650,20650,20650,20650,0
|
|
20241210,182900,41909365540,20650,20650,20650,20650,0
|
|
20241210,182800,41909365540,20650,20650,20650,20650,0
|
|
20241210,182700,41909365540,20650,20650,20650,20650,0
|
|
20241210,182600,41909365540,20650,20650,20650,20650,0
|
|
20241210,182500,41909365540,20650,20650,20650,20650,0
|
|
20241210,182400,41909365540,20650,20650,20650,20650,0
|
|
20241210,182300,41909365540,20650,20650,20650,20650,0
|
|
20241210,182200,41909365540,20650,20650,20650,20650,0
|
|
20241210,182100,41909365540,20650,20650,20650,20650,0
|
|
20241210,182000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,181900,41909365540,20650,20650,20650,20650,0
|
|
20241210,181800,41909365540,20650,20650,20650,20650,0
|
|
20241210,181700,41909365540,20650,20650,20650,20650,0
|
|
20241210,181600,41909365540,20650,20650,20650,20650,0
|
|
20241210,181500,41909365540,20650,20650,20650,20650,0
|
|
20241210,181400,41909365540,20650,20650,20650,20650,0
|
|
20241210,181300,41909365540,20650,20650,20650,20650,0
|
|
20241210,181200,41909365540,20650,20650,20650,20650,0
|
|
20241210,181100,41909365540,20650,20650,20650,20650,0
|
|
20241210,181000,41909365540,20650,20650,20650,20650,0
|
|
20241210,180900,41909365540,20650,20650,20650,20650,0
|
|
20241210,180800,41909365540,20650,20650,20650,20650,0
|
|
20241210,180700,41909365540,20650,20650,20650,20650,0
|
|
20241210,180600,41909365540,20650,20650,20650,20650,0
|
|
20241210,180500,41909365540,20650,20650,20650,20650,0
|
|
20241210,180400,41909365540,20650,20650,20650,20650,0
|
|
20241210,180300,41909365540,20650,20650,20650,20650,0
|
|
20241210,180200,41909365540,20650,20650,20650,20650,0
|
|
20241210,180100,41909365540,20650,20650,20650,20650,0
|
|
20241210,180000,41909365540,20650,20650,20650,20650,0
|
|
20241210,175900,41909365540,20650,20650,20650,20650,0
|
|
20241210,175800,41909365540,20650,20650,20650,20650,0
|
|
20241210,175700,41909365540,20650,20650,20650,20650,0
|
|
20241210,175600,41909365540,20650,20650,20650,20650,0
|
|
20241210,175500,41909365540,20650,20650,20650,20650,0
|
|
20241210,175400,41909365540,20650,20650,20650,20650,0
|
|
20241210,175300,41909365540,20650,20650,20650,20650,0
|
|
20241210,175200,41909365540,20650,20650,20650,20650,0
|
|
20241210,175100,41909365540,20650,20650,20650,20650,0
|
|
20241210,175000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,174900,41909365540,20650,20650,20650,20650,0
|
|
20241210,174800,41909365540,20650,20650,20650,20650,0
|
|
20241210,174700,41909365540,20650,20650,20650,20650,0
|
|
20241210,174600,41909365540,20650,20650,20650,20650,0
|
|
20241210,174500,41909365540,20650,20650,20650,20650,0
|
|
20241210,174400,41909365540,20650,20650,20650,20650,0
|
|
20241210,174300,41909365540,20650,20650,20650,20650,0
|
|
20241210,174200,41909365540,20650,20650,20650,20650,0
|
|
20241210,174100,41909365540,20650,20650,20650,20650,0
|
|
20241210,174000,41909365540,20650,20650,20650,20650,0
|
|
20241210,173900,41909365540,20650,20650,20650,20650,0
|
|
20241210,173800,41909365540,20650,20650,20650,20650,0
|
|
20241210,173700,41909365540,20650,20650,20650,20650,0
|
|
20241210,173600,41909365540,20650,20650,20650,20650,0
|
|
20241210,173500,41909365540,20650,20650,20650,20650,0
|
|
20241210,173400,41909365540,20650,20650,20650,20650,0
|
|
20241210,173300,41909365540,20650,20650,20650,20650,0
|
|
20241210,173200,41909365540,20650,20650,20650,20650,0
|
|
20241210,173100,41909365540,20650,20650,20650,20650,0
|
|
20241210,173000,41909365540,20650,20650,20650,20650,0
|
|
20241210,172900,41909365540,20650,20650,20650,20650,0
|
|
20241210,172800,41909365540,20650,20650,20650,20650,0
|
|
20241210,172700,41909365540,20650,20650,20650,20650,0
|
|
20241210,172600,41909365540,20650,20650,20650,20650,0
|
|
20241210,172500,41909365540,20650,20650,20650,20650,0
|
|
20241210,172400,41909365540,20650,20650,20650,20650,0
|
|
20241210,172300,41909365540,20650,20650,20650,20650,0
|
|
20241210,172200,41909365540,20650,20650,20650,20650,0
|
|
20241210,172100,41909365540,20650,20650,20650,20650,0
|
|
20241210,172000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,171900,41909365540,20650,20650,20650,20650,0
|
|
20241210,171800,41909365540,20650,20650,20650,20650,0
|
|
20241210,171700,41909365540,20650,20650,20650,20650,0
|
|
20241210,171600,41909365540,20650,20650,20650,20650,0
|
|
20241210,171500,41909365540,20650,20650,20650,20650,0
|
|
20241210,171400,41909365540,20650,20650,20650,20650,0
|
|
20241210,171300,41909365540,20650,20650,20650,20650,0
|
|
20241210,171200,41909365540,20650,20650,20650,20650,0
|
|
20241210,171100,41909365540,20650,20650,20650,20650,0
|
|
20241210,171000,41909365540,20650,20650,20650,20650,0
|
|
20241210,170900,41909365540,20650,20650,20650,20650,0
|
|
20241210,170800,41909365540,20650,20650,20650,20650,0
|
|
20241210,170700,41909365540,20650,20650,20650,20650,0
|
|
20241210,170600,41909365540,20650,20650,20650,20650,0
|
|
20241210,170500,41909365540,20650,20650,20650,20650,0
|
|
20241210,170400,41909365540,20650,20650,20650,20650,0
|
|
20241210,170300,41909365540,20650,20650,20650,20650,0
|
|
20241210,170200,41909365540,20650,20650,20650,20650,0
|
|
20241210,170100,41909365540,20650,20650,20650,20650,0
|
|
20241210,170000,41909365540,20650,20650,20650,20650,0
|
|
20241210,165900,41909365540,20650,20650,20650,20650,0
|
|
20241210,165800,41909365540,20650,20650,20650,20650,0
|
|
20241210,165700,41909365540,20650,20650,20650,20650,0
|
|
20241210,165600,41909365540,20650,20650,20650,20650,0
|
|
20241210,165500,41909365540,20650,20650,20650,20650,0
|
|
20241210,165400,41909365540,20650,20650,20650,20650,0
|
|
20241210,165300,41909365540,20650,20650,20650,20650,0
|
|
20241210,165200,41909365540,20650,20650,20650,20650,0
|
|
20241210,165100,41909365540,20650,20650,20650,20650,0
|
|
20241210,165000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,164900,41909365540,20650,20650,20650,20650,0
|
|
20241210,164800,41909365540,20650,20650,20650,20650,0
|
|
20241210,164700,41909365540,20650,20650,20650,20650,0
|
|
20241210,164600,41909365540,20650,20650,20650,20650,0
|
|
20241210,164500,41909365540,20650,20650,20650,20650,0
|
|
20241210,164400,41909365540,20650,20650,20650,20650,0
|
|
20241210,164300,41909365540,20650,20650,20650,20650,0
|
|
20241210,164200,41909365540,20650,20650,20650,20650,0
|
|
20241210,164100,41909365540,20650,20650,20650,20650,0
|
|
20241210,164000,41909365540,20650,20650,20650,20650,0
|
|
20241210,163900,41909365540,20650,20650,20650,20650,0
|
|
20241210,163800,41909365540,20650,20650,20650,20650,0
|
|
20241210,163700,41909365540,20650,20650,20650,20650,0
|
|
20241210,163600,41909365540,20650,20650,20650,20650,0
|
|
20241210,163500,41909365540,20650,20650,20650,20650,0
|
|
20241210,163400,41909365540,20650,20650,20650,20650,0
|
|
20241210,163300,41909365540,20650,20650,20650,20650,0
|
|
20241210,163200,41909365540,20650,20650,20650,20650,0
|
|
20241210,163100,41909365540,20650,20650,20650,20650,0
|
|
20241210,163000,41909365540,20650,20650,20650,20650,0
|
|
20241210,162900,41909365540,20650,20650,20650,20650,0
|
|
20241210,162800,41909365540,20650,20650,20650,20650,0
|
|
20241210,162700,41909365540,20650,20650,20650,20650,0
|
|
20241210,162600,41909365540,20650,20650,20650,20650,0
|
|
20241210,162500,41909365540,20650,20650,20650,20650,0
|
|
20241210,162400,41909365540,20650,20650,20650,20650,0
|
|
20241210,162300,41909365540,20650,20650,20650,20650,0
|
|
20241210,162200,41909365540,20650,20650,20650,20650,0
|
|
20241210,162100,41909365540,20650,20650,20650,20650,0
|
|
20241210,162000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,161900,41909365540,20650,20650,20650,20650,0
|
|
20241210,161800,41909365540,20650,20650,20650,20650,0
|
|
20241210,161700,41909365540,20650,20650,20650,20650,0
|
|
20241210,161600,41909365540,20650,20650,20650,20650,0
|
|
20241210,161500,41909365540,20650,20650,20650,20650,0
|
|
20241210,161400,41909365540,20650,20650,20650,20650,0
|
|
20241210,161300,41909365540,20650,20650,20650,20650,0
|
|
20241210,161200,41909365540,20650,20650,20650,20650,0
|
|
20241210,161100,41909365540,20650,20650,20650,20650,0
|
|
20241210,161000,41909365540,20650,20650,20650,20650,0
|
|
20241210,160900,41909365540,20650,20650,20650,20650,0
|
|
20241210,160800,41909365540,20650,20650,20650,20650,0
|
|
20241210,160700,41909365540,20650,20650,20650,20650,0
|
|
20241210,160600,41909365540,20650,20650,20650,20650,0
|
|
20241210,160500,41909365540,20650,20650,20650,20650,0
|
|
20241210,160400,41909365540,20650,20650,20650,20650,0
|
|
20241210,160300,41909365540,20650,20650,20650,20650,0
|
|
20241210,160200,41909365540,20650,20650,20650,20650,0
|
|
20241210,160100,41909365540,20650,20650,20650,20650,0
|
|
20241210,160000,41909365540,20650,20650,20650,20650,0
|
|
20241210,155900,41909365540,20650,20650,20650,20650,0
|
|
20241210,155800,41909365540,20650,20650,20650,20650,0
|
|
20241210,155700,41909365540,20650,20650,20650,20650,0
|
|
20241210,155600,41909365540,20650,20650,20650,20650,0
|
|
20241210,155500,41909365540,20650,20650,20650,20650,0
|
|
20241210,155400,41909365540,20650,20650,20650,20650,0
|
|
20241210,155300,41909365540,20650,20650,20650,20650,0
|
|
20241210,155200,41909365540,20650,20650,20650,20650,0
|
|
20241210,155100,41909365540,20650,20650,20650,20650,0
|
|
20241210,155000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,154900,41909365540,20650,20650,20650,20650,0
|
|
20241210,154800,41909365540,20650,20650,20650,20650,0
|
|
20241210,154700,41909365540,20650,20650,20650,20650,0
|
|
20241210,154600,41909365540,20650,20650,20650,20650,0
|
|
20241210,154500,41909365540,20650,20650,20650,20650,0
|
|
20241210,154400,41909365540,20650,20650,20650,20650,0
|
|
20241210,154300,41909365540,20650,20650,20650,20650,0
|
|
20241210,154200,41909365540,20650,20650,20650,20650,0
|
|
20241210,154100,41909365540,20650,20650,20650,20650,0
|
|
20241210,154000,41909365540,20650,20650,20650,20650,0
|
|
20241210,153900,41909365540,20650,20650,20650,20650,0
|
|
20241210,153800,41909365540,20650,20650,20650,20650,0
|
|
20241210,153700,41909365540,20650,20650,20650,20650,0
|
|
20241210,153600,41909365540,20650,20650,20650,20650,0
|
|
20241210,153500,41909365540,20650,20650,20650,20650,0
|
|
20241210,153400,41909365540,20650,20650,20650,20650,0
|
|
20241210,153300,41909365540,20650,20650,20650,20650,0
|
|
20241210,153200,41909365540,20650,20650,20650,20650,0
|
|
20241210,153100,41909365540,20650,20650,20650,20650,0
|
|
20241210,153000,41909365540,20650,20650,20650,20650,17864
|
|
20241210,152900,41540473940,20700,20700,20700,20700,0
|
|
20241210,152800,41540473940,20700,20700,20700,20700,0
|
|
20241210,152700,41540473940,20700,20700,20700,20700,0
|
|
20241210,152600,41540473940,20700,20700,20700,20700,0
|
|
20241210,152500,41540473940,20700,20700,20700,20700,0
|
|
20241210,152400,41540473940,20700,20700,20700,20700,0
|
|
20241210,152300,41540473940,20700,20700,20700,20700,0
|
|
20241210,152200,41540473940,20700,20700,20700,20700,0
|
|
20241210,152100,41540473940,20700,20700,20700,20700,0
|
|
20241210,152000,41540473940,20700,20700,20700,20700,0
|
|
20241210,151900,41540473940,20700,20700,20750,20650,3056
|
|
20241210,151800,41477202590,20700,20700,20750,20650,7222
|
|
20241210,151700,41327687190,20700,20650,20700,20650,2765
|
|
20241210,151600,41270483890,20600,20650,20700,20600,3351
|
|
20241210,151500,41201312890,20600,20700,20700,20600,2726
|
|
20241210,151400,41145042540,20650,20650,20700,20600,4204
|
|
20241210,151300,41058312790,20650,20700,20700,20550,7692
|
|
20241210,151200,40899717290,20700,20750,20750,20650,3737
|
|
20241210,151100,40822314740,20800,20750,20800,20700,2366
|
|
20241210,151000,40773261890,20750,20650,20750,20600,4753
|
|
20241210,150900,40674923140,20600,20550,20600,20550,4206
|
|
20241210,150800,40588434190,20600,20700,20700,20550,7773
|
|
20241210,150700,40428193890,20700,20750,20750,20650,515
|
|
20241210,150600,40417534140,20700,20700,20700,20600,7555
|
|
20241210,150500,40261383390,20700,20700,20750,20600,5218
|
|
20241210,150400,40153539840,20750,20700,20750,20700,1934
|
|
20241210,150300,40113454040,20750,20750,20800,20750,3012
|
|
20241210,150200,40050943590,20750,20650,20900,20650,6282
|
|
20241210,150100,39920591640,20750,20900,20900,20650,9345
|
|
20241210,150000,39726454240,20900,20900,20950,20850,3267
|
|
20241210,145900,39658228340,20850,20800,20900,20800,7432
|
|
20241210,145800,39503472690,20850,20800,20850,20700,10101
|
|
20241210,145700,39293588890,20850,20750,20850,20750,9029
|
|
20241210,145600,39106082340,20750,20900,21050,20750,13615
|
|
20241210,145500,38821552890,20950,20900,21050,20900,7242
|
|
20241210,145400,38669698240,20950,20900,20950,20850,9182
|
|
20241210,145300,38477633340,20900,21150,21150,20900,11989
|
|
20241210,145200,38225624840,21200,21150,21200,21000,14396
|
|
20241210,145100,37921298840,21200,21300,21350,21200,20684
|
|
20241210,145000,37481321790,21300,21000,21400,20800,47614
|
|
20241210,144900,36473068440,21000,21250,21250,20900,42749
|
|
20241210,144800,35573428890,21250,21300,21300,21100,26280
|
|
20241210,144700,35014857540,21250,21250,21250,21250,0
|
|
20241210,144600,35014857540,21250,21100,21250,21050,21928
|
|
20241210,144500,34550213190,21100,21250,21250,21000,15658
|
|
20241210,144400,34219940190,21250,20850,21250,20800,58823
|
|
20241210,144300,32982332490,20850,20600,20850,20600,12374
|
|
20241210,144200,32725706890,20600,20700,20750,20600,5075
|
|
20241210,144100,32620804740,20750,20450,20750,20450,32402
|
|
20241210,144000,31954487840,20500,20400,20500,20300,36083
|
|
20241210,143900,31217900490,20400,20300,20400,20300,6081
|
|
20241210,143800,31094009990,20350,20200,20350,20150,18028
|
|
20241210,143700,30729456090,20200,20200,20200,20150,3040
|
|
20241210,143600,30668048140,20200,20150,20200,20150,2191
|
|
20241210,143500,30623834140,20100,20150,20200,20100,1720
|
|
20241210,143400,30589200640,20150,20150,20150,20150,3126
|
|
20241210,143300,30526211740,20150,20100,20150,20100,6701
|
|
20241210,143200,30391191290,20150,20150,20150,20100,1837
|
|
20241210,143100,30354189390,20150,20150,20200,20150,784
|
|
20241210,143000,30338389190,20150,20200,20200,20150,2006
|
|
20241210,142900,30297960140,20150,20200,20200,20150,2011
|
|
20241210,142800,30257404390,20150,20200,20200,20150,3283
|
|
20241210,142700,30191188540,20200,20200,20200,20150,2871
|
|
20241210,142600,30133328290,20150,20150,20150,20100,194
|
|
20241210,142500,30129426040,20100,20100,20100,20100,806
|
|
20241210,142400,30113225440,20100,20100,20150,20050,5115
|
|
20241210,142300,30010351340,20150,20100,20150,20100,142
|
|
20241210,142200,30007494140,20100,20050,20100,20050,1202
|
|
20241210,142100,29983334640,20100,20000,20150,20000,1611
|
|
20241210,142000,29950948540,20000,20000,20050,20000,535
|
|
20241210,141900,29940248290,20000,20050,20050,20000,6111
|
|
20241210,141800,29817898090,20050,20050,20050,20000,218
|
|
20241210,141700,29813534590,20050,20100,20100,20000,258
|
|
20241210,141600,29808371590,20050,20050,20050,20000,1250
|
|
20241210,141500,29783354840,20000,20150,20150,20000,13418
|
|
20241210,141400,29514376040,20150,20150,20150,20100,635
|
|
20241210,141300,29501591040,20150,20100,20150,20100,176
|
|
20241210,141200,29498047190,20150,20100,20150,20050,608
|
|
20241210,141100,29485835390,20100,20100,20150,20100,1053
|
|
20241210,141000,29464670040,20150,20100,20150,20100,816
|
|
20241210,140900,29448268390,20100,20100,20100,20050,139
|
|
20241210,140800,29445475540,20150,20150,20150,20050,499
|
|
20241210,140700,29435443040,20100,20100,20150,20100,280
|
|
20241210,140600,29429814990,20100,20050,20100,20000,572
|
|
20241210,140500,29418362990,20100,20100,20100,20050,7289
|
|
20241210,140400,29272154590,20100,20100,20200,20100,206
|
|
20241210,140300,29267997840,20150,20150,20150,20150,233
|
|
20241210,140200,29263302890,20150,20200,20200,20150,311
|
|
20241210,140100,29257030740,20200,20100,20200,20100,1367
|
|
20241210,140000,29229535690,20100,20050,20100,20000,2912
|
|
20241210,135900,29171114290,20100,20100,20150,20100,979
|
|
20241210,135800,29151435990,20150,20150,20200,20100,1410
|
|
20241210,135700,29123030240,20200,20200,20200,20150,633
|
|
20241210,135600,29110244140,20200,20150,20200,20150,568
|
|
20241210,135500,29098788690,20200,20150,20200,20150,265
|
|
20241210,135400,29093442640,20200,20200,20200,20150,847
|
|
20241210,135300,29076361990,20150,20150,20150,20150,671
|
|
20241210,135200,29062841340,20200,20200,20200,20150,111
|
|
20241210,135100,29060599640,20200,20200,20200,20200,69
|
|
20241210,135000,29059205840,20200,20200,20200,20200,597
|
|
20241210,134900,29047146440,20150,20150,20150,20100,735
|
|
20241210,134800,29032338990,20100,20100,20150,20100,4589
|
|
20241210,134700,28940093590,20100,20150,20150,20100,303
|
|
20241210,134600,28933988290,20150,20150,20150,20100,19
|
|
20241210,134500,28933605490,20150,20200,20300,20150,4436
|
|
20241210,134400,28843715740,20150,20250,20250,20150,2344
|
|
20241210,134300,28796354090,20250,20200,20300,20150,3990
|
|
20241210,134200,28715624740,20200,20150,20200,20100,621
|
|
20241210,134100,28703111940,20100,20150,20150,20100,709
|
|
20241210,134000,28688847890,20150,20100,20150,20050,595
|
|
20241210,133900,28676889890,20100,20100,20100,20100,2057
|
|
20241210,133800,28635544190,20100,20050,20100,20000,447
|
|
20241210,133700,28626567190,20050,20100,20100,20000,311
|
|
20241210,133600,28620335640,20000,20000,20100,20000,980
|
|
20241210,133500,28600703890,20000,19990,20000,19990,665
|
|
20241210,133400,28587403990,20050,20100,20100,20000,9114
|
|
20241210,133300,28405046840,20100,20200,20200,20050,6846
|
|
20241210,133200,28267486340,20200,20150,20200,20150,322
|
|
20241210,133100,28260997790,20150,20100,20200,20100,3661
|
|
20241210,133000,28187109990,20150,20150,20200,20100,2414
|
|
20241210,132900,28138492540,20150,20100,20150,20100,1246
|
|
20241210,132800,28113400540,20100,20200,20200,20100,2407
|
|
20241210,132700,28064942740,20200,20150,20200,20150,2226
|
|
20241210,132600,28020023790,20150,20100,20150,20100,279
|
|
20241210,132500,28014403940,20100,20150,20150,20100,200
|
|
20241210,132400,28010383290,20150,20150,20150,20100,205
|
|
20241210,132300,28006256290,20150,20100,20150,20100,1043
|
|
20241210,132200,27985275140,20100,20100,20150,20100,515
|
|
20241210,132100,27974923190,20100,20100,20150,20100,1382
|
|
20241210,132000,27947110140,20100,20100,20100,20100,1364
|
|
20241210,131900,27919693740,20100,20100,20100,20050,1656
|
|
20241210,131800,27886456590,20100,20100,20100,20050,1967
|
|
20241210,131700,27846922140,20100,20100,20100,20050,2992
|
|
20241210,131600,27786877290,20100,20150,20150,20100,819
|
|
20241210,131500,27770409140,20150,20200,20200,20150,1377
|
|
20241210,131400,27742606640,20200,20200,20250,20200,661
|
|
20241210,131300,27729254390,20200,20150,20200,20150,1379
|
|
20241210,131200,27701405740,20150,20100,20150,20000,6032
|
|
20241210,131100,27580195690,20100,20150,20150,20100,1346
|
|
20241210,131000,27553140090,20150,20150,20150,20100,211
|
|
20241210,130900,27548889440,20150,20150,20150,20150,1492
|
|
20241210,130800,27518825640,20100,20100,20150,20100,2024
|
|
20241210,130700,27478143190,20100,20200,20200,20100,3282
|
|
20241210,130600,27411944940,20200,20200,20250,20200,1666
|
|
20241210,130500,27378291440,20200,20250,20300,20200,657
|
|
20241210,130400,27364995990,20250,20250,20250,20200,668
|
|
20241210,130300,27351473640,20250,20250,20250,20200,635
|
|
20241210,130200,27338627540,20200,20250,20300,20200,839
|
|
20241210,130100,27321637840,20250,20200,20250,20200,1578
|
|
20241210,130000,27289720340,20250,20350,20350,20250,780
|
|
20241210,125900,27273906740,20350,20250,20350,20250,846
|
|
20241210,125800,27256732740,20250,20200,20250,20200,2957
|
|
20241210,125700,27196934640,20200,20350,20350,20200,6543
|
|
20241210,125600,27064440340,20350,20400,20400,20300,2174
|
|
20241210,125500,27020283040,20350,20400,20450,20350,8837
|
|
20241210,125400,26839800740,20400,20350,20450,20350,4153
|
|
20241210,125300,26755070190,20350,20400,20400,20350,3818
|
|
20241210,125200,26677281140,20400,20300,20400,20250,6799
|
|
20241210,125100,26539044940,20300,20150,20300,20150,3265
|
|
20241210,125000,26473008340,20200,20150,20200,20150,3361
|
|
20241210,124900,26405166440,20200,20250,20300,20200,1991
|
|
20241210,124800,26364869040,20250,20300,20350,20200,6935
|
|
20241210,124700,26224096490,20300,20250,20350,20200,9707
|
|
20241210,124600,26027148290,20200,20050,20250,20000,12504
|
|
20241210,124500,25775426740,20050,20000,20050,20000,1759
|
|
20241210,124400,25740216490,20000,19930,20000,19930,3347
|
|
20241210,124300,25673328070,19950,19920,19960,19920,29
|
|
20241210,124200,25672749350,19960,19940,19960,19940,709
|
|
20241210,124100,25658603260,19940,19880,19940,19880,860
|
|
20241210,124000,25641481770,19880,19900,19900,19870,320
|
|
20241210,123900,25635119930,19890,19890,19930,19890,1362
|
|
20241210,123800,25608016450,19870,19930,19930,19870,589
|
|
20241210,123700,25596303970,19890,19930,19930,19890,636
|
|
20241210,123600,25583639300,19930,19950,19950,19900,685
|
|
20241210,123500,25569990790,19960,19980,19990,19930,5175
|
|
20241210,123400,25466741370,19990,19950,19990,19950,1475
|
|
20241210,123300,25437279410,19950,19860,19950,19860,1874
|
|
20241210,123200,25399973120,19880,19880,19880,19850,585
|
|
20241210,123100,25388349440,19880,19850,19880,19850,118
|
|
20241210,123000,25386006300,19850,19870,19900,19850,818
|
|
20241210,122900,25369743260,19850,19850,19870,19840,354
|
|
20241210,122800,25362716320,19840,19830,19840,19830,414
|
|
20241210,122700,25354506690,19820,19910,19910,19820,1831
|
|
20241210,122600,25318176700,19910,19900,19920,19850,3038
|
|
20241210,122500,25257746590,19900,19850,19900,19840,295
|
|
20241210,122400,25251890270,19850,19830,19860,19810,865
|
|
20241210,122300,25234746540,19820,19810,19820,19810,527
|
|
20241210,122200,25224302420,19810,19810,19820,19800,804
|
|
20241210,122100,25208374410,19810,19900,19900,19800,4119
|
|
20241210,122000,25126675940,19900,19890,19930,19890,1332
|
|
20241210,121900,25100166700,19930,19900,19940,19890,2068
|
|
20241210,121800,25059008720,19890,19870,19900,19850,1196
|
|
20241210,121700,25035235070,19860,19830,19860,19830,2368
|
|
20241210,121600,24988235390,19830,19800,19830,19800,2213
|
|
20241210,121500,24944412400,19800,19800,19850,19800,2347
|
|
20241210,121400,24897908190,19790,19780,19820,19780,2840
|
|
20241210,121300,24841649420,19810,19820,19820,19750,10028
|
|
20241210,121200,24643201770,19820,19820,19860,19810,3768
|
|
20241210,121100,24568529300,19820,19920,19920,19820,4760
|
|
20241210,121000,24474034550,19930,19940,19950,19870,2458
|
|
20241210,120900,24425065250,19940,19920,19940,19900,2405
|
|
20241210,120800,24377168790,19950,19950,19960,19910,2329
|
|
20241210,120700,24330729040,19960,19950,19990,19920,2872
|
|
20241210,120600,24273457080,19930,19940,19950,19920,2368
|
|
20241210,120500,24226268500,19940,20050,20050,19940,3397
|
|
20241210,120400,24158366510,20000,20100,20100,20000,2505
|
|
20241210,120300,24108203110,20050,20050,20100,20000,1572
|
|
20241210,120200,24076715360,20100,20100,20100,20050,2085
|
|
20241210,120100,24034849110,20100,20100,20200,20100,4069
|
|
20241210,120000,23952882360,20150,20100,20150,20100,1657
|
|
20241210,115900,23919561760,20100,20100,20250,20050,6489
|
|
20241210,115800,23788800560,20150,20050,20150,20050,6941
|
|
20241210,115700,23649254560,20050,19980,20050,19960,2271
|
|
20241210,115600,23603847050,19980,19950,19990,19940,410
|
|
20241210,115500,23595656560,19950,19940,19980,19930,1444
|
|
20241210,115400,23566846930,19940,19940,19940,19920,4647
|
|
20241210,115300,23474209720,19930,19870,19950,19860,2628
|
|
20241210,115200,23421875200,19860,19920,19920,19820,9385
|
|
20241210,115100,23235457080,19900,20050,20050,19900,6558
|
|
20241210,115000,23104596580,20050,20050,20050,19960,3971
|
|
20241210,114900,23025210940,20000,20000,20050,19990,4412
|
|
20241210,114800,22936950490,20050,20050,20050,19990,2016
|
|
20241210,114700,22896600360,20000,20000,20050,19990,3942
|
|
20241210,114600,22817719160,20050,20000,20050,19960,10073
|
|
20241210,114500,22616298320,20000,20100,20150,20000,13698
|
|
20241210,114400,22341186320,20100,20250,20250,20100,8396
|
|
20241210,114300,22171904720,20250,20200,20300,20150,15898
|
|
20241210,114200,21850667070,20200,20150,20200,20150,5416
|
|
20241210,114100,21741323270,20150,20050,20150,20050,5400
|
|
20241210,114000,21632774120,20050,20250,20250,20050,6868
|
|
20241210,113900,21494584220,20250,20200,20300,20050,13226
|
|
20241210,113800,21227857520,20300,20400,20550,20150,50348
|
|
20241210,113700,20202898670,20350,20100,20400,20050,40307
|
|
20241210,113600,19386618170,20100,19880,20100,19780,37312
|
|
20241210,113500,18641902610,19900,19740,19900,19740,18408
|
|
20241210,113400,18277361690,19690,19680,19730,19670,3621
|
|
20241210,113300,18206054320,19690,19680,19690,19670,848
|
|
20241210,113200,18189361600,19680,19670,19690,19640,938
|
|
20241210,113100,18170921890,19690,19690,19690,19650,901
|
|
20241210,113000,18153201360,19690,19740,19740,19680,6105
|
|
20241210,112900,18032889070,19740,19740,19740,19730,1511
|
|
20241210,112800,18003063240,19750,19750,19750,19740,715
|
|
20241210,112700,17988948230,19750,19740,19750,19730,2014
|
|
20241210,112600,17949202120,19740,19740,19790,19740,4367
|
|
20241210,112500,17862891330,19760,19760,19760,19710,3242
|
|
20241210,112400,17798918960,19760,19860,19890,19750,13320
|
|
20241210,112300,17534895630,19860,19770,19890,19770,12465
|
|
20241210,112200,17287918780,19700,19590,19770,19590,9766
|
|
20241210,112100,17095846710,19600,19570,19600,19560,5001
|
|
20241210,112000,16997913970,19590,19590,19600,19560,5962
|
|
20241210,111900,16881153120,19600,19560,19600,19550,2695
|
|
20241210,111800,16828384020,19560,19530,19570,19530,2874
|
|
20241210,111700,16772202460,19530,19520,19540,19500,3145
|
|
20241210,111600,16710808340,19530,19520,19530,19510,1713
|
|
20241210,111500,16677371050,19510,19520,19520,19500,2235
|
|
20241210,111400,16633753800,19510,19500,19520,19490,1449
|
|
20241210,111300,16605490810,19490,19450,19500,19450,1919
|
|
20241210,111200,16568086550,19450,19470,19490,19440,759
|
|
20241210,111100,16553311560,19470,19500,19520,19470,1444
|
|
20241210,111000,16525171330,19530,19490,19530,19480,1542
|
|
20241210,110900,16495069990,19480,19430,19480,19430,3343
|
|
20241210,110800,16430038670,19440,19440,19440,19410,440
|
|
20241210,110700,16421489000,19450,19400,19460,19390,1971
|
|
20241210,110600,16383232450,19390,19410,19420,19390,763
|
|
20241210,110500,16368425880,19400,19450,19450,19400,5287
|
|
20241210,110400,16265804000,19440,19480,19480,19440,2907
|
|
20241210,110300,16209247530,19480,19480,19490,19470,463
|
|
20241210,110200,16200228070,19490,19470,19490,19460,817
|
|
20241210,110100,16184321190,19460,19470,19550,19460,8011
|
|
20241210,110000,16028123740,19480,19470,19480,19450,4472
|
|
20241210,105900,15941085910,19470,19540,19540,19470,3379
|
|
20241210,105800,15875184010,19540,19460,19570,19460,9004
|
|
20241210,105700,15699504630,19460,19450,19480,19450,2762
|
|
20241210,105600,15645732580,19450,19400,19450,19400,3384
|
|
20241210,105500,15579994030,19400,19400,19400,19390,1950
|
|
20241210,105400,15542166220,19400,19400,19400,19350,554
|
|
20241210,105300,15531431350,19390,19410,19420,19350,7515
|
|
20241210,105200,15385735650,19420,19420,19450,19400,4325
|
|
20241210,105100,15301729570,19430,19400,19430,19350,1197
|
|
20241210,105000,15278510850,19400,19350,19420,19330,4685
|
|
20241210,104900,15187652340,19350,19350,19360,19330,2108
|
|
20241210,104800,15146861480,19350,19350,19360,19330,2406
|
|
20241210,104700,15100322750,19350,19340,19360,19340,859
|
|
20241210,104600,15083701110,19330,19330,19350,19320,717
|
|
20241210,104500,15069841480,19330,19330,19360,19330,923
|
|
20241210,104400,15051999650,19360,19360,19370,19350,2918
|
|
20241210,104300,14995503110,19360,19250,19360,19230,21581
|
|
20241210,104200,14579454090,19240,19200,19240,19190,1373
|
|
20241210,104100,14553078880,19200,19220,19240,19190,5202
|
|
20241210,104000,14453150340,19230,19260,19260,19210,3184
|
|
20241210,103900,14391915310,19250,19240,19270,19240,219
|
|
20241210,103800,14387698590,19240,19250,19280,19240,2319
|
|
20241210,103700,14343013630,19250,19320,19340,19200,8032
|
|
20241210,103600,14188265650,19320,19350,19350,19300,1502
|
|
20241210,103500,14159236590,19360,19300,19360,19290,2441
|
|
20241210,103400,14112054120,19290,19290,19300,19280,3166
|
|
20241210,103300,14050961800,19280,19260,19300,19260,2366
|
|
20241210,103200,14005345100,19260,19260,19260,19230,1714
|
|
20241210,103100,13972358770,19260,19270,19270,19240,353
|
|
20241210,103000,13965562200,19250,19300,19320,19250,5466
|
|
20241210,102900,13860048400,19290,19270,19340,19270,3632
|
|
20241210,102800,13789912270,19320,19210,19320,19210,6013
|
|
20241210,102700,13674046020,19200,19180,19200,19170,409
|
|
20241210,102600,13666198720,19170,19140,19180,19140,776
|
|
20241210,102500,13651334930,19150,19140,19150,19140,921
|
|
20241210,102400,13633706480,19140,19130,19150,19120,1914
|
|
20241210,102300,13597075240,19130,19140,19140,19100,3120
|
|
20241210,102200,13537442050,19140,19130,19140,19100,6777
|
|
20241210,102100,13407935320,19130,19140,19190,19110,5711
|
|
20241210,102000,13298695050,19190,19200,19250,19130,8200
|
|
20241210,101900,13141264840,19200,19130,19200,19110,4782
|
|
20241210,101800,13049600720,19110,19090,19130,19070,2559
|
|
20241210,101700,13000743800,19090,19170,19170,19090,9606
|
|
20241210,101600,12817032520,19170,19240,19250,19160,9357
|
|
20241210,101500,12637332540,19240,19240,19240,19220,3177
|
|
20241210,101400,12576236080,19240,19260,19260,19220,1656
|
|
20241210,101300,12544376780,19260,19300,19320,19250,7679
|
|
20241210,101200,12396231880,19300,19300,19300,19270,1322
|
|
20241210,101100,12370735040,19250,19300,19300,19240,1251
|
|
20241210,101000,12346639340,19300,19260,19350,19260,5828
|
|
20241210,100900,12234138230,19240,19290,19300,19210,3818
|
|
20241210,100800,12160645030,19290,19310,19350,19250,3439
|
|
20241210,100700,12094317880,19310,19330,19350,19310,2476
|
|
20241210,100600,12046443420,19330,19390,19390,19320,3197
|
|
20241210,100500,11984570830,19440,19390,19450,19360,1486
|
|
20241210,100400,11955736510,19390,19450,19460,19390,9567
|
|
20241210,100300,11769979550,19460,19450,19460,19450,902
|
|
20241210,100200,11752430430,19460,19440,19460,19440,1346
|
|
20241210,100100,11726251780,19430,19460,19500,19430,2700
|
|
20241210,100000,11673759680,19460,19490,19500,19420,6782
|
|
20241210,095900,11541742750,19500,19610,19610,19480,5511
|
|
20241210,095800,11434036500,19610,19610,19620,19580,6586
|
|
20241210,095700,11304976150,19610,19620,19650,19580,2151
|
|
20241210,095600,11262797980,19620,19590,19620,19420,4360
|
|
20241210,095500,11177479430,19590,19430,19590,19420,7102
|
|
20241210,095400,11038909460,19450,19400,19450,19390,2904
|
|
20241210,095300,10982549230,19390,19410,19430,19380,3816
|
|
20241210,095200,10908535610,19430,19450,19470,19430,2816
|
|
20241210,095100,10853762500,19450,19470,19470,19440,2338
|
|
20241210,095000,10808283350,19470,19460,19490,19400,9192
|
|
20241210,094900,10629484750,19460,19380,19470,19370,7393
|
|
20241210,094800,10485997650,19380,19310,19390,19300,3509
|
|
20241210,094700,10418139660,19310,19310,19320,19260,4707
|
|
20241210,094600,10327297480,19300,19340,19340,19290,1614
|
|
20241210,094500,10296130680,19340,19290,19340,19290,10446
|
|
20241210,094400,10094378820,19290,19260,19310,19260,3791
|
|
20241210,094300,10021250460,19270,19270,19270,19190,1398
|
|
20241210,094200,9994392580,19270,19190,19320,19160,6144
|
|
20241210,094100,9876262040,19190,19130,19230,19100,4335
|
|
20241210,094000,9793202890,19130,19210,19220,19100,10915
|
|
20241210,093900,9584236150,19230,19210,19230,19180,2457
|
|
20241210,093800,9537070460,19200,19240,19240,19200,2062
|
|
20241210,093700,9497457070,19240,19250,19280,19180,12320
|
|
20241210,093600,9260744410,19250,19240,19320,19230,5683
|
|
20241210,093500,9151165600,19300,19230,19300,19230,5417
|
|
20241210,093400,9046809430,19230,19260,19270,19200,8598
|
|
20241210,093300,8881403300,19280,19260,19290,19210,2998
|
|
20241210,093200,8823721360,19220,19320,19340,19180,16140
|
|
20241210,093100,8512746780,19300,19300,19320,19270,6332
|
|
20241210,093000,8390580560,19300,19190,19350,19190,6342
|
|
20241210,092900,8268275200,19200,19120,19200,19110,6137
|
|
20241210,092800,8150667970,19120,19060,19120,19050,5052
|
|
20241210,092700,8054178510,19050,19000,19080,18990,14466
|
|
20241210,092600,7779270410,18990,19100,19120,18990,18154
|
|
20241210,092500,7433979440,19100,19060,19100,18920,32132
|
|
20241210,092400,6823236850,19060,19170,19190,19050,13577
|
|
20241210,092300,6563803580,19170,19120,19210,19110,1761
|
|
20241210,092200,6530089020,19010,19170,19170,19010,24569
|
|
20241210,092100,6060626440,19140,19230,19290,19140,18002
|
|
20241210,092000,5715543500,19300,19440,19440,19190,27816
|
|
20241210,091900,5179287550,19440,19450,19500,19420,3524
|
|
20241210,091800,5110693680,19420,19340,19500,19300,15484
|
|
20241210,091700,4809765810,19350,19280,19360,19250,6831
|
|
20241210,091600,4677893760,19290,19350,19370,19220,10832
|
|
20241210,091500,4468812330,19350,19490,19490,19350,10632
|
|
20241210,091400,4262587230,19490,19440,19490,19390,6986
|
|
20241210,091300,4126819640,19450,19400,19490,19350,10571
|
|
20241210,091200,3921610340,19400,19350,19410,19300,22226
|
|
20241210,091100,3491835810,19340,19420,19440,19320,5704
|
|
20241210,091000,3381319330,19440,19300,19480,19300,4600
|
|
20241210,090900,3291989560,19300,19500,19500,19300,9276
|
|
20241210,090800,3111915740,19460,19450,19540,19100,19211
|
|
20241210,090700,2740129970,19540,19750,19850,19410,24244
|
|
20241210,090600,2264982500,19850,19890,19970,19760,16083
|
|
20241210,090500,1945675480,19820,19760,19900,19700,16118
|
|
20241210,090400,1626191770,19780,19800,19840,19650,17746
|
|
20241210,090300,1276362570,19840,19730,19870,19710,13395
|
|
20241210,090200,1011175110,19790,19650,19790,19610,16453
|
|
20241210,090100,686826460,19640,19560,19660,19500,6837
|
|
20241210,090000,552673410,19560,19360,19700,19360,27889
|