616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,191200,10966131660,17920,17920,17920,17920,0
|
|
20241202,191100,10966131660,17920,17920,17920,17920,0
|
|
20241202,191000,10966131660,17920,17920,17920,17920,0
|
|
20241202,190900,10966131660,17920,17920,17920,17920,0
|
|
20241202,190800,10966131660,17920,17920,17920,17920,0
|
|
20241202,190700,10966131660,17920,17920,17920,17920,0
|
|
20241202,190600,10966131660,17920,17920,17920,17920,0
|
|
20241202,190500,10966131660,17920,17920,17920,17920,0
|
|
20241202,190400,10966131660,17920,17920,17920,17920,0
|
|
20241202,190300,10966131660,17920,17920,17920,17920,0
|
|
20241202,190200,10966131660,17920,17920,17920,17920,0
|
|
20241202,190100,10966131660,17920,17920,17920,17920,0
|
|
20241202,190000,10966131660,17920,17920,17920,17920,0
|
|
20241202,185900,10966131660,17920,17920,17920,17920,0
|
|
20241202,185800,10966131660,17920,17920,17920,17920,0
|
|
20241202,185700,10966131660,17920,17920,17920,17920,0
|
|
20241202,185600,10966131660,17920,17920,17920,17920,0
|
|
20241202,185500,10966131660,17920,17920,17920,17920,0
|
|
20241202,185400,10966131660,17920,17920,17920,17920,0
|
|
20241202,185300,10966131660,17920,17920,17920,17920,0
|
|
20241202,185200,10966131660,17920,17920,17920,17920,0
|
|
20241202,185100,10966131660,17920,17920,17920,17920,0
|
|
20241202,185000,10966131660,17920,17920,17920,17920,0
|
|
20241202,184900,10966131660,17920,17920,17920,17920,0
|
|
20241202,184800,10966131660,17920,17920,17920,17920,0
|
|
20241202,184700,10966131660,17920,17920,17920,17920,0
|
|
20241202,184600,10966131660,17920,17920,17920,17920,0
|
|
20241202,184500,10966131660,17920,17920,17920,17920,0
|
|
20241202,184400,10966131660,17920,17920,17920,17920,0
|
|
20241202,184300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,184200,10966131660,17920,17920,17920,17920,0
|
|
20241202,184100,10966131660,17920,17920,17920,17920,0
|
|
20241202,184000,10966131660,17920,17920,17920,17920,0
|
|
20241202,183900,10966131660,17920,17920,17920,17920,0
|
|
20241202,183800,10966131660,17920,17920,17920,17920,0
|
|
20241202,183700,10966131660,17920,17920,17920,17920,0
|
|
20241202,183600,10966131660,17920,17920,17920,17920,0
|
|
20241202,183500,10966131660,17920,17920,17920,17920,0
|
|
20241202,183400,10966131660,17920,17920,17920,17920,0
|
|
20241202,183300,10966131660,17920,17920,17920,17920,0
|
|
20241202,183200,10966131660,17920,17920,17920,17920,0
|
|
20241202,183100,10966131660,17920,17920,17920,17920,0
|
|
20241202,183000,10966131660,17920,17920,17920,17920,0
|
|
20241202,182900,10966131660,17920,17920,17920,17920,0
|
|
20241202,182800,10966131660,17920,17920,17920,17920,0
|
|
20241202,182700,10966131660,17920,17920,17920,17920,0
|
|
20241202,182600,10966131660,17920,17920,17920,17920,0
|
|
20241202,182500,10966131660,17920,17920,17920,17920,0
|
|
20241202,182400,10966131660,17920,17920,17920,17920,0
|
|
20241202,182300,10966131660,17920,17920,17920,17920,0
|
|
20241202,182200,10966131660,17920,17920,17920,17920,0
|
|
20241202,182100,10966131660,17920,17920,17920,17920,0
|
|
20241202,182000,10966131660,17920,17920,17920,17920,0
|
|
20241202,181900,10966131660,17920,17920,17920,17920,0
|
|
20241202,181800,10966131660,17920,17920,17920,17920,0
|
|
20241202,181700,10966131660,17920,17920,17920,17920,0
|
|
20241202,181600,10966131660,17920,17920,17920,17920,0
|
|
20241202,181500,10966131660,17920,17920,17920,17920,0
|
|
20241202,181400,10966131660,17920,17920,17920,17920,0
|
|
20241202,181300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,181200,10966131660,17920,17920,17920,17920,0
|
|
20241202,181100,10966131660,17920,17920,17920,17920,0
|
|
20241202,181000,10966131660,17920,17920,17920,17920,0
|
|
20241202,180900,10966131660,17920,17920,17920,17920,0
|
|
20241202,180800,10966131660,17920,17920,17920,17920,0
|
|
20241202,180700,10966131660,17920,17920,17920,17920,0
|
|
20241202,180600,10966131660,17920,17920,17920,17920,0
|
|
20241202,180500,10966131660,17920,17920,17920,17920,0
|
|
20241202,180400,10966131660,17920,17920,17920,17920,0
|
|
20241202,180300,10966131660,17920,17920,17920,17920,0
|
|
20241202,180200,10966131660,17920,17920,17920,17920,0
|
|
20241202,180100,10966131660,17920,17920,17920,17920,0
|
|
20241202,180000,10966131660,17920,17920,17920,17920,0
|
|
20241202,175900,10966131660,17920,17920,17920,17920,0
|
|
20241202,175800,10966131660,17920,17920,17920,17920,0
|
|
20241202,175700,10966131660,17920,17920,17920,17920,0
|
|
20241202,175600,10966131660,17920,17920,17920,17920,0
|
|
20241202,175500,10966131660,17920,17920,17920,17920,0
|
|
20241202,175400,10966131660,17920,17920,17920,17920,0
|
|
20241202,175300,10966131660,17920,17920,17920,17920,0
|
|
20241202,175200,10966131660,17920,17920,17920,17920,0
|
|
20241202,175100,10966131660,17920,17920,17920,17920,0
|
|
20241202,175000,10966131660,17920,17920,17920,17920,0
|
|
20241202,174900,10966131660,17920,17920,17920,17920,0
|
|
20241202,174800,10966131660,17920,17920,17920,17920,0
|
|
20241202,174700,10966131660,17920,17920,17920,17920,0
|
|
20241202,174600,10966131660,17920,17920,17920,17920,0
|
|
20241202,174500,10966131660,17920,17920,17920,17920,0
|
|
20241202,174400,10966131660,17920,17920,17920,17920,0
|
|
20241202,174300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,174200,10966131660,17920,17920,17920,17920,0
|
|
20241202,174100,10966131660,17920,17920,17920,17920,0
|
|
20241202,174000,10966131660,17920,17920,17920,17920,0
|
|
20241202,173900,10966131660,17920,17920,17920,17920,0
|
|
20241202,173800,10966131660,17920,17920,17920,17920,0
|
|
20241202,173700,10966131660,17920,17920,17920,17920,0
|
|
20241202,173600,10966131660,17920,17920,17920,17920,0
|
|
20241202,173500,10966131660,17920,17920,17920,17920,0
|
|
20241202,173400,10966131660,17920,17920,17920,17920,0
|
|
20241202,173300,10966131660,17920,17920,17920,17920,0
|
|
20241202,173200,10966131660,17920,17920,17920,17920,0
|
|
20241202,173100,10966131660,17920,17920,17920,17920,0
|
|
20241202,173000,10966131660,17920,17920,17920,17920,0
|
|
20241202,172900,10966131660,17920,17920,17920,17920,0
|
|
20241202,172800,10966131660,17920,17920,17920,17920,0
|
|
20241202,172700,10966131660,17920,17920,17920,17920,0
|
|
20241202,172600,10966131660,17920,17920,17920,17920,0
|
|
20241202,172500,10966131660,17920,17920,17920,17920,0
|
|
20241202,172400,10966131660,17920,17920,17920,17920,0
|
|
20241202,172300,10966131660,17920,17920,17920,17920,0
|
|
20241202,172200,10966131660,17920,17920,17920,17920,0
|
|
20241202,172100,10966131660,17920,17920,17920,17920,0
|
|
20241202,172000,10966131660,17920,17920,17920,17920,0
|
|
20241202,171900,10966131660,17920,17920,17920,17920,0
|
|
20241202,171800,10966131660,17920,17920,17920,17920,0
|
|
20241202,171700,10966131660,17920,17920,17920,17920,0
|
|
20241202,171600,10966131660,17920,17920,17920,17920,0
|
|
20241202,171500,10966131660,17920,17920,17920,17920,0
|
|
20241202,171400,10966131660,17920,17920,17920,17920,0
|
|
20241202,171300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,171200,10966131660,17920,17920,17920,17920,0
|
|
20241202,171100,10966131660,17920,17920,17920,17920,0
|
|
20241202,171000,10966131660,17920,17920,17920,17920,0
|
|
20241202,170900,10966131660,17920,17920,17920,17920,0
|
|
20241202,170800,10966131660,17920,17920,17920,17920,0
|
|
20241202,170700,10966131660,17920,17920,17920,17920,0
|
|
20241202,170600,10966131660,17920,17920,17920,17920,0
|
|
20241202,170500,10966131660,17920,17920,17920,17920,0
|
|
20241202,170400,10966131660,17920,17920,17920,17920,0
|
|
20241202,170300,10966131660,17920,17920,17920,17920,0
|
|
20241202,170200,10966131660,17920,17920,17920,17920,0
|
|
20241202,170100,10966131660,17920,17920,17920,17920,0
|
|
20241202,170000,10966131660,17920,17920,17920,17920,0
|
|
20241202,165900,10966131660,17920,17920,17920,17920,0
|
|
20241202,165800,10966131660,17920,17920,17920,17920,0
|
|
20241202,165700,10966131660,17920,17920,17920,17920,0
|
|
20241202,165600,10966131660,17920,17920,17920,17920,0
|
|
20241202,165500,10966131660,17920,17920,17920,17920,0
|
|
20241202,165400,10966131660,17920,17920,17920,17920,0
|
|
20241202,165300,10966131660,17920,17920,17920,17920,0
|
|
20241202,165200,10966131660,17920,17920,17920,17920,0
|
|
20241202,165100,10966131660,17920,17920,17920,17920,0
|
|
20241202,165000,10966131660,17920,17920,17920,17920,0
|
|
20241202,164900,10966131660,17920,17920,17920,17920,0
|
|
20241202,164800,10966131660,17920,17920,17920,17920,0
|
|
20241202,164700,10966131660,17920,17920,17920,17920,0
|
|
20241202,164600,10966131660,17920,17920,17920,17920,0
|
|
20241202,164500,10966131660,17920,17920,17920,17920,0
|
|
20241202,164400,10966131660,17920,17920,17920,17920,0
|
|
20241202,164300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,164200,10966131660,17920,17920,17920,17920,0
|
|
20241202,164100,10966131660,17920,17920,17920,17920,0
|
|
20241202,164000,10966131660,17920,17920,17920,17920,0
|
|
20241202,163900,10966131660,17920,17920,17920,17920,0
|
|
20241202,163800,10966131660,17920,17920,17920,17920,0
|
|
20241202,163700,10966131660,17920,17920,17920,17920,0
|
|
20241202,163600,10966131660,17920,17920,17920,17920,0
|
|
20241202,163500,10966131660,17920,17920,17920,17920,0
|
|
20241202,163400,10966131660,17920,17920,17920,17920,0
|
|
20241202,163300,10966131660,17920,17920,17920,17920,0
|
|
20241202,163200,10966131660,17920,17920,17920,17920,0
|
|
20241202,163100,10966131660,17920,17920,17920,17920,0
|
|
20241202,163000,10966131660,17920,17920,17920,17920,0
|
|
20241202,162900,10966131660,17920,17920,17920,17920,0
|
|
20241202,162800,10966131660,17920,17920,17920,17920,0
|
|
20241202,162700,10966131660,17920,17920,17920,17920,0
|
|
20241202,162600,10966131660,17920,17920,17920,17920,0
|
|
20241202,162500,10966131660,17920,17920,17920,17920,0
|
|
20241202,162400,10966131660,17920,17920,17920,17920,0
|
|
20241202,162300,10966131660,17920,17920,17920,17920,0
|
|
20241202,162200,10966131660,17920,17920,17920,17920,0
|
|
20241202,162100,10966131660,17920,17920,17920,17920,0
|
|
20241202,162000,10966131660,17920,17920,17920,17920,0
|
|
20241202,161900,10966131660,17920,17920,17920,17920,0
|
|
20241202,161800,10966131660,17920,17920,17920,17920,0
|
|
20241202,161700,10966131660,17920,17920,17920,17920,0
|
|
20241202,161600,10966131660,17920,17920,17920,17920,0
|
|
20241202,161500,10966131660,17920,17920,17920,17920,0
|
|
20241202,161400,10966131660,17920,17920,17920,17920,0
|
|
20241202,161300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,161200,10966131660,17920,17920,17920,17920,0
|
|
20241202,161100,10966131660,17920,17920,17920,17920,0
|
|
20241202,161000,10966131660,17920,17920,17920,17920,0
|
|
20241202,160900,10966131660,17920,17920,17920,17920,0
|
|
20241202,160800,10966131660,17920,17920,17920,17920,0
|
|
20241202,160700,10966131660,17920,17920,17920,17920,0
|
|
20241202,160600,10966131660,17920,17920,17920,17920,0
|
|
20241202,160500,10966131660,17920,17920,17920,17920,0
|
|
20241202,160400,10966131660,17920,17920,17920,17920,0
|
|
20241202,160300,10966131660,17920,17920,17920,17920,0
|
|
20241202,160200,10966131660,17920,17920,17920,17920,0
|
|
20241202,160100,10966131660,17920,17920,17920,17920,0
|
|
20241202,160000,10966131660,17920,17920,17920,17920,0
|
|
20241202,155900,10966131660,17920,17920,17920,17920,0
|
|
20241202,155800,10966131660,17920,17920,17920,17920,0
|
|
20241202,155700,10966131660,17920,17920,17920,17920,0
|
|
20241202,155600,10966131660,17920,17920,17920,17920,0
|
|
20241202,155500,10966131660,17920,17920,17920,17920,0
|
|
20241202,155400,10966131660,17920,17920,17920,17920,0
|
|
20241202,155300,10966131660,17920,17920,17920,17920,0
|
|
20241202,155200,10966131660,17920,17920,17920,17920,0
|
|
20241202,155100,10966131660,17920,17920,17920,17920,0
|
|
20241202,155000,10966131660,17920,17920,17920,17920,0
|
|
20241202,154900,10966131660,17920,17920,17920,17920,0
|
|
20241202,154800,10966131660,17920,17920,17920,17920,0
|
|
20241202,154700,10966131660,17920,17920,17920,17920,0
|
|
20241202,154600,10966131660,17920,17920,17920,17920,0
|
|
20241202,154500,10966131660,17920,17920,17920,17920,0
|
|
20241202,154400,10966131660,17920,17920,17920,17920,0
|
|
20241202,154300,10966131660,17920,17920,17920,17920,67247
|
|
20241202,154200,10966131660,17920,17920,17920,17920,0
|
|
20241202,154100,10966131660,17920,17920,17920,17920,0
|
|
20241202,154000,10966131660,17920,17920,17920,17920,0
|
|
20241202,153900,10966131660,17920,17920,17920,17920,0
|
|
20241202,153800,10966131660,17920,17920,17920,17920,0
|
|
20241202,153700,10966131660,17920,17920,17920,17920,0
|
|
20241202,153600,10966131660,17920,17920,17920,17920,0
|
|
20241202,153500,10966131660,17920,17920,17920,17920,0
|
|
20241202,153400,10966131660,17920,17920,17920,17920,0
|
|
20241202,153300,10966131660,17920,17920,17920,17920,0
|
|
20241202,153200,10966131660,17920,17920,17920,17920,0
|
|
20241202,153100,10966131660,17920,17920,17920,17920,0
|
|
20241202,153000,10966131660,17920,17920,17920,17920,67247
|
|
20241202,152900,9761065420,17980,17980,17980,17980,0
|
|
20241202,152800,9761065420,17980,17980,17980,17980,0
|
|
20241202,152700,9761065420,17980,17980,17980,17980,0
|
|
20241202,152600,9761065420,17980,17980,17980,17980,0
|
|
20241202,152500,9761065420,17980,17980,17980,17980,0
|
|
20241202,152400,9761065420,17980,17980,17980,17980,0
|
|
20241202,152300,9761065420,17980,17980,17980,17980,0
|
|
20241202,152200,9761065420,17980,17980,17980,17980,0
|
|
20241202,152100,9761065420,17980,17980,17980,17980,0
|
|
20241202,152000,9761065420,17980,17980,17980,17980,0
|
|
20241202,151900,9761065420,17980,17980,18030,17980,2741
|
|
20241202,151800,9711758350,17980,17980,17990,17970,2729
|
|
20241202,151700,9662679240,17980,18020,18030,17980,8970
|
|
20241202,151600,9501110380,18010,18020,18020,18000,2314
|
|
20241202,151500,9459416600,18020,18010,18040,18010,2749
|
|
20241202,151400,9409883010,18040,18010,18040,18010,3201
|
|
20241202,151300,9352206090,18000,18020,18020,18000,1707
|
|
20241202,151200,9321465300,18020,18020,18020,18000,2372
|
|
20241202,151100,9278735290,18010,18000,18010,18000,2507
|
|
20241202,151000,9233603620,17990,18000,18000,17980,1676
|
|
20241202,150900,9203453150,18000,18000,18000,17980,2213
|
|
20241202,150800,9163634330,18010,17990,18010,17980,3010
|
|
20241202,150700,9109473200,17990,17980,17990,17980,935
|
|
20241202,150600,9092659730,17980,17970,17980,17960,2007
|
|
20241202,150500,9056592310,17970,17990,17990,17960,2490
|
|
20241202,150400,9011846860,17990,18010,18010,17970,7638
|
|
20241202,150300,8874421010,18010,18010,18010,18000,503
|
|
20241202,150200,8865362590,18010,18010,18010,18000,433
|
|
20241202,150100,8857565150,18010,18010,18010,18000,638
|
|
20241202,150000,8846075570,18000,18000,18010,18000,513
|
|
20241202,145900,8836837270,18010,18010,18010,18000,579
|
|
20241202,145800,8826411870,18020,18020,18030,18010,3573
|
|
20241202,145700,8762040660,18020,18040,18040,18020,5543
|
|
20241202,145600,8662095740,18040,18050,18050,18030,3770
|
|
20241202,145500,8594086670,18050,18030,18050,18030,1137
|
|
20241202,145400,8573564860,18050,18040,18050,18030,772
|
|
20241202,145300,8559638580,18030,18040,18040,18020,677
|
|
20241202,145200,8547431080,18040,18030,18040,18020,1039
|
|
20241202,145100,8528695760,18030,18030,18030,18020,466
|
|
20241202,145000,8520294770,18030,18030,18040,18020,1338
|
|
20241202,144900,8496169930,18020,18030,18030,18020,804
|
|
20241202,144800,8481675340,18020,18050,18050,18020,2164
|
|
20241202,144700,8442649820,18040,18050,18050,18040,1177
|
|
20241202,144600,8421407620,18060,18040,18060,18030,2552
|
|
20241202,144500,8375351400,18040,18040,18040,18030,306
|
|
20241202,144400,8369832170,18040,18030,18040,18030,461
|
|
20241202,144300,8361517600,18040,18040,18060,18030,1360
|
|
20241202,144200,8336972540,18040,18040,18050,18040,599
|
|
20241202,144100,8326163170,18040,18040,18050,18030,2123
|
|
20241202,144000,8287864090,18040,18010,18040,18010,1476
|
|
20241202,143900,8261245640,18010,18020,18020,18000,533
|
|
20241202,143800,8251643720,18020,18010,18040,18000,671
|
|
20241202,143700,8239556890,18020,18060,18060,18020,3347
|
|
20241202,143600,8179182360,18060,18040,18060,18040,1533
|
|
20241202,143500,8151510990,18050,18050,18050,18040,345
|
|
20241202,143400,8145283920,18040,18050,18050,18040,767
|
|
20241202,143300,8131440580,18040,18040,18040,18030,936
|
|
20241202,143200,8114556340,18030,18040,18040,18030,442
|
|
20241202,143100,8106585000,18040,18040,18050,18030,748
|
|
20241202,143000,8093091810,18040,18020,18040,18020,902
|
|
20241202,142900,8076823320,18020,18010,18040,18000,1968
|
|
20241202,142800,8041370830,18000,18010,18010,18000,414
|
|
20241202,142700,8033915650,18000,18000,18020,17990,851
|
|
20241202,142600,8018596970,18000,18010,18020,17990,6066
|
|
20241202,142500,7909450100,18020,18010,18020,18010,203
|
|
20241202,142400,7905793880,18020,18030,18030,18010,744
|
|
20241202,142300,7892386850,18030,18040,18040,18010,2769
|
|
20241202,142200,7842462950,18040,18040,18040,18030,391
|
|
20241202,142100,7835411460,18040,18050,18050,18040,1096
|
|
20241202,142000,7815638380,18050,18040,18050,18040,245
|
|
20241202,141900,7811217310,18040,18020,18050,18020,3096
|
|
20241202,141800,7755377820,18020,18030,18040,18010,1350
|
|
20241202,141700,7731034760,18030,18000,18040,17990,342
|
|
20241202,141600,7724872770,17990,18000,18040,17990,1074
|
|
20241202,141500,7705513600,18010,18030,18030,18000,257
|
|
20241202,141400,7700883680,18030,18000,18040,17990,779
|
|
20241202,141300,7686861850,17990,17990,18000,17990,1053
|
|
20241202,141200,7667909260,17990,17990,17990,17980,762
|
|
20241202,141100,7654201120,17990,17980,18000,17980,743
|
|
20241202,141000,7640829760,17980,17980,17990,17980,381
|
|
20241202,140900,7633977280,17980,18030,18040,17970,4043
|
|
20241202,140800,7561174410,18030,18030,18030,18020,561
|
|
20241202,140700,7551062250,18040,18020,18040,18010,379
|
|
20241202,140600,7544231080,18020,18000,18040,17990,1624
|
|
20241202,140500,7514960100,18000,18000,18000,17990,472
|
|
20241202,140400,7506464350,18000,18000,18010,17990,238
|
|
20241202,140300,7502180480,18000,18000,18010,17980,605
|
|
20241202,140200,7491290880,17980,17990,17990,17980,674
|
|
20241202,140100,7479166980,17990,18010,18010,17990,761
|
|
20241202,140000,7465474400,18020,18000,18020,18000,1473
|
|
20241202,135900,7438953440,18000,18000,18000,17990,212
|
|
20241202,135800,7435138070,18000,18000,18000,17990,102
|
|
20241202,135700,7433302330,18000,18010,18020,17990,1078
|
|
20241202,135600,7413890970,18010,18040,18040,18010,1625
|
|
20241202,135500,7384606240,18040,18050,18070,18040,3026
|
|
20241202,135400,7329978330,18060,18070,18070,18060,385
|
|
20241202,135300,7323024950,18070,18060,18070,18050,710
|
|
20241202,135200,7310203310,18050,18050,18070,18050,875
|
|
20241202,135100,7294402210,18060,18070,18070,18050,499
|
|
20241202,135000,7285389230,18070,18070,18070,18040,253
|
|
20241202,134900,7280820120,18060,18040,18070,18040,784
|
|
20241202,134800,7266666580,18040,18060,18060,18030,723
|
|
20241202,134700,7253617530,18030,18030,18060,18030,402
|
|
20241202,134600,7246366410,18030,18020,18030,18020,613
|
|
20241202,134500,7235318580,18020,18060,18060,18020,1028
|
|
20241202,134400,7216777970,18050,18050,18060,18040,1005
|
|
20241202,134300,7198638400,18050,18070,18070,18050,3204
|
|
20241202,134200,7140782690,18060,18050,18070,18050,230
|
|
20241202,134100,7136628210,18060,18070,18080,18050,2170
|
|
20241202,134000,7097406070,18080,18080,18080,18070,271
|
|
20241202,133900,7092508840,18040,18070,18090,18040,475
|
|
20241202,133800,7083922010,18080,18050,18080,18030,1142
|
|
20241202,133700,7063291850,18050,18070,18080,18050,1439
|
|
20241202,133600,7037295320,18070,18040,18070,18040,842
|
|
20241202,133500,7022098560,18040,18000,18050,18000,4110
|
|
20241202,133400,6948021960,18000,18000,18000,18000,984
|
|
20241202,133300,6930309960,18000,18010,18010,17990,3457
|
|
20241202,133200,6868082420,18020,17990,18050,17990,6062
|
|
20241202,133100,6758930360,17990,17990,17990,17980,348
|
|
20241202,133000,6752671140,17990,17970,17990,17970,1650
|
|
20241202,132900,6723011860,17970,17960,17970,17960,718
|
|
20241202,132800,6710112710,17970,17960,17970,17960,325
|
|
20241202,132700,6704275670,17960,17960,17960,17960,1301
|
|
20241202,132600,6680909710,17960,17960,17960,17960,296
|
|
20241202,132500,6675593550,17960,17960,17960,17950,146
|
|
20241202,132400,6672971680,17960,17970,17970,17960,974
|
|
20241202,132300,6655478390,17970,17960,17970,17960,279
|
|
20241202,132200,6650466430,17970,17980,17980,17960,1363
|
|
20241202,132100,6625977980,17980,17970,17980,17960,1179
|
|
20241202,132000,6604790310,17970,17960,17970,17960,472
|
|
20241202,131900,6596313010,17960,17950,17960,17950,559
|
|
20241202,131800,6586278800,17960,17950,17970,17940,1406
|
|
20241202,131700,6561037040,17930,17920,17950,17910,2348
|
|
20241202,131600,6518944880,17920,17920,17920,17910,465
|
|
20241202,131500,6510612910,17920,17900,17920,17900,780
|
|
20241202,131400,6496639310,17910,17890,17910,17890,228
|
|
20241202,131300,6492556190,17900,17900,17900,17890,124
|
|
20241202,131200,6490336840,17900,17890,17900,17890,723
|
|
20241202,131100,6477395900,17890,17890,17890,17880,455
|
|
20241202,131000,6469259250,17890,17880,17890,17880,168
|
|
20241202,130900,6466254870,17890,17880,17890,17880,338
|
|
20241202,130800,6460208850,17880,17870,17880,17870,168
|
|
20241202,130700,6457205260,17870,17870,17870,17870,0
|
|
20241202,130600,6457205260,17870,17890,17890,17860,801
|
|
20241202,130500,6442890070,17870,17890,17890,17870,322
|
|
20241202,130400,6437133790,17870,17870,17890,17870,428
|
|
20241202,130300,6429482900,17870,17880,17880,17870,120
|
|
20241202,130200,6427338410,17870,17870,17880,17860,2144
|
|
20241202,130100,6389021470,17870,17870,17880,17870,694
|
|
20241202,130000,6376613530,17860,17880,17880,17860,1375
|
|
20241202,125900,6352043960,17880,17880,17880,17870,738
|
|
20241202,125800,6338851470,17870,17880,17880,17870,350
|
|
20241202,125700,6332595050,17880,17870,17880,17860,1304
|
|
20241202,125600,6309290900,17880,17890,17890,17870,162
|
|
20241202,125500,6306394760,17880,17880,17890,17880,1492
|
|
20241202,125400,6279704770,17880,17880,17880,17880,519
|
|
20241202,125300,6270425050,17880,17880,17880,17880,6
|
|
20241202,125200,6270317770,17870,17880,17880,17870,13
|
|
20241202,125100,6270085350,17880,17890,17900,17870,1642
|
|
20241202,125000,6240721650,17890,17890,17890,17880,104
|
|
20241202,124900,6238861160,17890,17890,17890,17890,382
|
|
20241202,124800,6232027180,17890,17890,17900,17890,1230
|
|
20241202,124700,6210022430,17890,17880,17890,17880,598
|
|
20241202,124600,6199330090,17870,17870,17870,17870,169
|
|
20241202,124500,6196310060,17870,17890,17890,17870,489
|
|
20241202,124400,6187567520,17880,17890,17890,17860,243
|
|
20241202,124300,6183224820,17870,17880,17880,17860,2758
|
|
20241202,124200,6133935320,17890,17890,17890,17880,333
|
|
20241202,124100,6127977960,17890,17880,17890,17870,291
|
|
20241202,124000,6122774990,17880,17880,17880,17870,811
|
|
20241202,123900,6108276600,17870,17890,17890,17870,3955
|
|
20241202,123800,6037561450,17890,17880,17890,17880,141
|
|
20241202,123700,6035039340,17890,17880,17900,17880,319
|
|
20241202,123600,6029332430,17880,17870,17890,17870,1991
|
|
20241202,123500,5993738500,17870,17880,17880,17860,5543
|
|
20241202,123400,5894671180,17890,17900,17900,17890,2270
|
|
20241202,123300,5854055800,17900,17900,17910,17900,889
|
|
20241202,123200,5838142400,17900,17900,17910,17890,1905
|
|
20241202,123100,5804052020,17900,17940,17950,17890,8804
|
|
20241202,123000,5646315780,17940,17950,17960,17940,211
|
|
20241202,122900,5642529190,17970,17960,17970,17950,272
|
|
20241202,122800,5637646170,17950,17970,17970,17950,2574
|
|
20241202,122700,5591419860,17970,17970,17970,17970,40
|
|
20241202,122600,5590701060,17970,17970,17970,17970,364
|
|
20241202,122500,5584159980,17970,17970,17970,17960,138
|
|
20241202,122400,5581680410,17960,17970,17970,17960,446
|
|
20241202,122300,5573668290,17990,17990,17990,17970,141
|
|
20241202,122200,5571133720,17990,17990,17990,17980,116
|
|
20241202,122100,5569046920,17990,17990,18000,17960,3462
|
|
20241202,122000,5506783670,18000,17990,18000,17990,170
|
|
20241202,121900,5503725340,18000,18000,18000,18000,309
|
|
20241202,121800,5498163340,18000,17980,18000,17980,1412
|
|
20241202,121700,5472754180,17980,17990,17990,17980,753
|
|
20241202,121600,5459208710,18000,17990,18000,17990,463
|
|
20241202,121500,5450874720,18000,18000,18000,17990,1383
|
|
20241202,121400,5425981020,18000,18000,18000,18000,66
|
|
20241202,121300,5424793020,18000,18000,18000,17990,57
|
|
20241202,121200,5423767190,18000,17970,18000,17970,698
|
|
20241202,121100,5411208730,17970,17970,17970,17970,41
|
|
20241202,121000,5410471960,17960,17960,17960,17960,0
|
|
20241202,120900,5410471960,17960,17960,17970,17960,686
|
|
20241202,120800,5398144800,17960,17960,17970,17950,811
|
|
20241202,120700,5383579660,17960,17980,17980,17960,405
|
|
20241202,120600,5376301170,18000,17990,18000,17980,832
|
|
20241202,120500,5361325630,17990,17980,17990,17970,404
|
|
20241202,120400,5354060950,17990,17980,17990,17980,4
|
|
20241202,120300,5353989000,18000,17970,18000,17970,922
|
|
20241202,120200,5337395240,17990,17970,17990,17970,188
|
|
20241202,120100,5334014780,17970,17970,17990,17970,106
|
|
20241202,120000,5332109880,17980,17980,17980,17980,483
|
|
20241202,115900,5323425540,17980,17980,18000,17970,951
|
|
20241202,115800,5306320760,17990,17960,17990,17960,82
|
|
20241202,115700,5304847710,17990,17980,17990,17960,113
|
|
20241202,115600,5302816410,17990,17960,17990,17960,1129
|
|
20241202,115500,5282528830,17960,17980,17980,17960,783
|
|
20241202,115400,5268457110,17990,18000,18000,17980,44
|
|
20241202,115300,5267665760,18000,17980,18000,17970,510
|
|
20241202,115200,5258490170,17990,17980,17990,17980,797
|
|
20241202,115100,5244159020,17990,17980,17990,17980,66
|
|
20241202,115000,5242971710,17990,17990,18000,17970,590
|
|
20241202,114900,5232354570,17970,17980,17990,17970,513
|
|
20241202,114800,5223129550,17990,17990,17990,17980,86
|
|
20241202,114700,5221582940,17990,17990,17990,17980,61
|
|
20241202,114600,5220486070,17970,17970,18000,17970,953
|
|
20241202,114500,5203341920,17970,17960,17970,17960,17
|
|
20241202,114400,5203036460,17970,17970,17970,17970,104
|
|
20241202,114300,5201167580,17970,17970,17990,17960,612
|
|
20241202,114200,5190160080,17980,17970,17980,17960,148
|
|
20241202,114100,5187499400,17970,17980,17980,17970,29
|
|
20241202,114000,5186978190,17970,17980,17980,17970,1816
|
|
20241202,113900,5154329200,17990,17980,17990,17980,238
|
|
20241202,113800,5150048830,17980,17990,17990,17980,53
|
|
20241202,113700,5149095390,17990,17980,17990,17980,466
|
|
20241202,113600,5140714280,17970,17980,17980,17970,170
|
|
20241202,113500,5137657700,17970,17980,17980,17970,40
|
|
20241202,113400,5136938830,17980,17980,17980,17970,567
|
|
20241202,113300,5126744400,17970,17970,17980,17970,229
|
|
20241202,113200,5122628130,17970,17980,17990,17970,546
|
|
20241202,113100,5112815150,17970,17980,17990,17970,658
|
|
20241202,113000,5100980150,17990,17980,17990,17970,503
|
|
20241202,112900,5091940480,17980,17980,17990,17970,165
|
|
20241202,112800,5088972750,17990,17980,18000,17970,785
|
|
20241202,112700,5074847940,17970,17980,17990,17970,112
|
|
20241202,112600,5072834150,17990,17990,18000,17980,897
|
|
20241202,112500,5056699110,17980,17970,18000,17970,565
|
|
20241202,112400,5046536670,17960,17960,17970,17960,37
|
|
20241202,112300,5045872040,17970,17970,17970,17960,149
|
|
20241202,112200,5043194530,17960,17990,17990,17960,359
|
|
20241202,112100,5036742290,17990,17970,17990,17970,217
|
|
20241202,112000,5032840220,17970,17990,17990,17970,2002
|
|
20241202,111900,4996832040,17990,18000,18000,17990,246
|
|
20241202,111800,4992405090,17990,18000,18000,17990,533
|
|
20241202,111700,4982811430,17990,17990,17990,17990,11
|
|
20241202,111600,4982613540,17990,18000,18000,17990,506
|
|
20241202,111500,4973508950,18000,17990,18000,17990,465
|
|
20241202,111400,4965138960,17990,18000,18000,17990,496
|
|
20241202,111300,4956214030,18000,17990,18000,17990,22
|
|
20241202,111200,4955818120,18000,17990,18000,17970,576
|
|
20241202,111100,4945456100,17990,17980,17990,17970,72
|
|
20241202,111000,4944161440,17980,17990,17990,17970,231
|
|
20241202,110900,4940006200,17960,17990,17990,17960,732
|
|
20241202,110800,4926840750,17980,17980,17990,17970,357
|
|
20241202,110700,4920423340,17970,17970,17980,17970,12
|
|
20241202,110600,4920207620,17980,17970,17980,17950,431
|
|
20241202,110500,4912462090,17970,17950,17970,17950,50
|
|
20241202,110400,4911563990,17950,17950,17950,17950,2
|
|
20241202,110300,4911528090,17970,17960,17970,17940,195
|
|
20241202,110200,4908024280,17950,17980,17980,17940,2086
|
|
20241202,110100,4870569020,17970,17980,17980,17970,164
|
|
20241202,110000,4867620560,17970,17980,17980,17970,198
|
|
20241202,105900,4864060550,17980,17980,17980,17970,346
|
|
20241202,105800,4857842260,17970,17970,17980,17970,67
|
|
20241202,105700,4856637650,17980,17960,17980,17960,32
|
|
20241202,105600,4856062680,17960,17960,17960,17950,224
|
|
20241202,105500,4852039650,17950,17980,17980,17950,173
|
|
20241202,105400,4848932850,17970,17970,18000,17970,379
|
|
20241202,105300,4842119270,17970,17990,18000,17970,248
|
|
20241202,105200,4837662630,18000,17970,18000,17960,226
|
|
20241202,105100,4833598880,17970,18000,18020,17970,694
|
|
20241202,105000,4821117070,18000,18000,18000,17990,385
|
|
20241202,104900,4814188000,18000,18010,18010,18000,151
|
|
20241202,104800,4811468590,18000,17980,18010,17980,274
|
|
20241202,104700,4806538810,17980,17970,17980,17970,231
|
|
20241202,104600,4802386170,17970,17970,17970,17960,131
|
|
20241202,104500,4800032450,17970,17970,17980,17970,189
|
|
20241202,104400,4796635580,17980,18000,18010,17970,928
|
|
20241202,104300,4779940640,18000,18000,18000,17990,488
|
|
20241202,104200,4771157650,17990,18010,18010,17990,820
|
|
20241202,104100,4756397050,18010,18010,18010,18000,66
|
|
20241202,104000,4755208520,18000,18000,18010,18000,388
|
|
20241202,103900,4748222700,18010,18030,18030,18000,254
|
|
20241202,103800,4743647180,18050,18000,18060,18000,2233
|
|
20241202,103700,4703399180,18010,17990,18010,17990,958
|
|
20241202,103600,4686162620,17990,17990,17990,17980,839
|
|
20241202,103500,4671075300,17980,17970,17990,17970,138
|
|
20241202,103400,4668593670,17960,17980,17980,17960,72
|
|
20241202,103300,4667300000,17980,17980,17980,17970,398
|
|
20241202,103200,4660146140,17980,17980,17980,17970,386
|
|
20241202,103100,4653205900,17970,17960,17980,17960,307
|
|
20241202,103000,4647689290,17970,17940,17980,17940,548
|
|
20241202,102900,4637844980,17940,17940,17940,17930,15
|
|
20241202,102800,4637575900,17930,17930,17940,17930,195
|
|
20241202,102700,4634079290,17940,17930,17940,17920,479
|
|
20241202,102600,4625490460,17930,17920,17930,17920,658
|
|
20241202,102500,4613692550,17920,17920,17930,17910,995
|
|
20241202,102400,4595862160,17920,17900,17920,17890,656
|
|
20241202,102300,4584120910,17900,17920,17920,17890,2247
|
|
20241202,102200,4543888720,17910,17920,17920,17910,117
|
|
20241202,102100,4541792120,17920,17910,17940,17910,706
|
|
20241202,102000,4529142350,17910,17930,17940,17900,3498
|
|
20241202,101900,4466479030,17930,17950,17960,17930,947
|
|
20241202,101800,4449492070,17940,17960,17960,17930,775
|
|
20241202,101700,4435588500,17950,17950,17960,17940,196
|
|
20241202,101600,4432069910,17940,17940,17940,17940,69
|
|
20241202,101500,4430832050,17930,17930,17950,17910,3867
|
|
20241202,101400,4361523070,17940,17960,17980,17940,758
|
|
20241202,101300,4347913930,17950,17940,17990,17940,922
|
|
20241202,101200,4331360960,17990,18000,18000,17940,8289
|
|
20241202,101100,4182512990,17970,17960,18000,17950,711
|
|
20241202,101000,4169742140,17960,17960,17960,17950,622
|
|
20241202,100900,4158572470,17960,17960,17960,17950,504
|
|
20241202,100800,4149523880,17970,18010,18010,17960,4285
|
|
20241202,100700,4072501790,18010,17980,18010,17970,769
|
|
20241202,100600,4058672950,17980,17980,18010,17970,136
|
|
20241202,100500,4056226550,17980,17970,18010,17970,23
|
|
20241202,100400,4055813060,17970,17970,18010,17960,1239
|
|
20241202,100300,4033541460,17970,17980,18000,17960,823
|
|
20241202,100200,4018747980,17980,17980,17980,17980,32
|
|
20241202,100100,4018172620,18000,17990,18000,17970,568
|
|
20241202,100000,4007957470,17990,17970,17990,17970,173
|
|
20241202,095900,4004847300,17960,17970,17970,17960,511
|
|
20241202,095800,3995667880,17970,17960,17970,17960,1683
|
|
20241202,095700,3965428620,17960,17980,17980,17960,965
|
|
20241202,095600,3948082160,17980,17980,17980,17960,416
|
|
20241202,095500,3940604830,17990,18020,18020,17980,790
|
|
20241202,095400,3926380880,17990,17990,18030,17980,1018
|
|
20241202,095300,3908053450,17980,17960,17990,17950,252
|
|
20241202,095200,3903526230,17980,17930,17980,17920,531
|
|
20241202,095100,3893992350,17930,17940,17960,17930,799
|
|
20241202,095000,3879660240,17930,17960,17960,17930,1907
|
|
20241202,094900,3845443070,17960,17960,17980,17960,602
|
|
20241202,094800,3834626420,17960,17970,17990,17950,1242
|
|
20241202,094700,3812321810,17960,17990,17990,17960,2274
|
|
20241202,094600,3771449960,18000,18050,18050,18000,2197
|
|
20241202,094500,3731860220,18010,18030,18060,18010,4061
|
|
20241202,094400,3658675490,18060,18040,18060,18040,722
|
|
20241202,094300,3645650570,18040,18060,18060,18030,592
|
|
20241202,094200,3634970340,18050,18020,18080,18010,737
|
|
20241202,094100,3621670820,18010,18020,18020,18010,247
|
|
20241202,094000,3617220790,18010,18020,18050,18010,421
|
|
20241202,093900,3609632870,18020,18010,18030,18010,11501
|
|
20241202,093800,3402489730,18020,18010,18030,18010,1142
|
|
20241202,093700,3381912360,18000,18030,18030,18000,705
|
|
20241202,093600,3369210790,18030,18040,18050,18020,935
|
|
20241202,093500,3352351160,18040,18050,18100,18000,5933
|
|
20241202,093400,3245477900,18050,18030,18080,18030,314
|
|
20241202,093300,3239810990,18030,18050,18050,18030,1488
|
|
20241202,093200,3212962720,18100,18050,18100,18030,1503
|
|
20241202,093100,3185838590,18050,18080,18090,18050,4317
|
|
20241202,093000,3107850900,18090,18100,18120,18080,4113
|
|
20241202,092900,3033397960,18090,18140,18140,18090,3261
|
|
20241202,092800,2974329180,18140,18150,18160,18120,1387
|
|
20241202,092700,2949176820,18140,18190,18190,18140,1286
|
|
20241202,092600,2925814780,18180,18190,18190,18180,1044
|
|
20241202,092500,2906828380,18190,18220,18220,18190,868
|
|
20241202,092400,2891027950,18250,18190,18250,18190,969
|
|
20241202,092300,2873371070,18190,18180,18220,18170,1848
|
|
20241202,092200,2839761940,18180,18210,18220,18170,2877
|
|
20241202,092100,2787436620,18200,18280,18280,18200,1765
|
|
20241202,092000,2755243430,18280,18280,18290,18270,1500
|
|
20241202,091900,2727824850,18280,18330,18330,18280,5532
|
|
20241202,091800,2626571270,18350,18360,18370,18330,1247
|
|
20241202,091700,2603695800,18370,18360,18380,18320,1498
|
|
20241202,091600,2576204230,18360,18440,18440,18350,6460
|
|
20241202,091500,2457252750,18440,18430,18440,18420,7850
|
|
20241202,091400,2312554140,18430,18420,18430,18410,3144
|
|
20241202,091300,2254640760,18420,18410,18420,18400,2286
|
|
20241202,091200,2212554480,18400,18420,18420,18380,5388
|
|
20241202,091100,2113363330,18410,18420,18430,18410,5935
|
|
20241202,091000,2004036020,18420,18400,18430,18400,3116
|
|
20241202,090900,1946626180,18430,18380,18430,18370,20663
|
|
20241202,090800,1566275760,18380,18370,18380,18350,6235
|
|
20241202,090700,1451774310,18370,18370,18390,18360,5561
|
|
20241202,090600,1349594220,18390,18340,18410,18340,16335
|
|
20241202,090500,1049473960,18330,18360,18360,18330,4276
|
|
20241202,090400,971028950,18360,18350,18360,18330,6208
|
|
20241202,090300,857097320,18350,18370,18380,18290,6181
|
|
20241202,090200,743852630,18380,18230,18390,18220,19474
|
|
20241202,090100,387812250,18230,18090,18230,18090,7767
|
|
20241202,090000,246861130,18090,18130,18150,18020,13645
|