616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,191200,10822817970,18310,18310,18310,18310,0
|
|
20241203,191100,10822817970,18310,18310,18310,18310,0
|
|
20241203,191000,10822817970,18310,18310,18310,18310,0
|
|
20241203,190900,10822817970,18310,18310,18310,18310,0
|
|
20241203,190800,10822817970,18310,18310,18310,18310,0
|
|
20241203,190700,10822817970,18310,18310,18310,18310,0
|
|
20241203,190600,10822817970,18310,18310,18310,18310,0
|
|
20241203,190500,10822817970,18310,18310,18310,18310,0
|
|
20241203,190400,10822817970,18310,18310,18310,18310,0
|
|
20241203,190300,10822817970,18310,18310,18310,18310,0
|
|
20241203,190200,10822817970,18310,18310,18310,18310,0
|
|
20241203,190100,10822817970,18310,18310,18310,18310,0
|
|
20241203,190000,10822817970,18310,18310,18310,18310,0
|
|
20241203,185900,10822817970,18310,18310,18310,18310,0
|
|
20241203,185800,10822817970,18310,18310,18310,18310,0
|
|
20241203,185700,10822817970,18310,18310,18310,18310,0
|
|
20241203,185600,10822817970,18310,18310,18310,18310,0
|
|
20241203,185500,10822817970,18310,18310,18310,18310,0
|
|
20241203,185400,10822817970,18310,18310,18310,18310,0
|
|
20241203,185300,10822817970,18310,18310,18310,18310,0
|
|
20241203,185200,10822817970,18310,18310,18310,18310,0
|
|
20241203,185100,10822817970,18310,18310,18310,18310,0
|
|
20241203,185000,10822817970,18310,18310,18310,18310,0
|
|
20241203,184900,10822817970,18310,18310,18310,18310,0
|
|
20241203,184800,10822817970,18310,18310,18310,18310,0
|
|
20241203,184700,10822817970,18310,18310,18310,18310,0
|
|
20241203,184600,10822817970,18310,18310,18310,18310,0
|
|
20241203,184500,10822817970,18310,18310,18310,18310,0
|
|
20241203,184400,10822817970,18310,18310,18310,18310,0
|
|
20241203,184300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,184200,10822817970,18310,18310,18310,18310,0
|
|
20241203,184100,10822817970,18310,18310,18310,18310,0
|
|
20241203,184000,10822817970,18310,18310,18310,18310,0
|
|
20241203,183900,10822817970,18310,18310,18310,18310,0
|
|
20241203,183800,10822817970,18310,18310,18310,18310,0
|
|
20241203,183700,10822817970,18310,18310,18310,18310,0
|
|
20241203,183600,10822817970,18310,18310,18310,18310,0
|
|
20241203,183500,10822817970,18310,18310,18310,18310,0
|
|
20241203,183400,10822817970,18310,18310,18310,18310,0
|
|
20241203,183300,10822817970,18310,18310,18310,18310,0
|
|
20241203,183200,10822817970,18310,18310,18310,18310,0
|
|
20241203,183100,10822817970,18310,18310,18310,18310,0
|
|
20241203,183000,10822817970,18310,18310,18310,18310,0
|
|
20241203,182900,10822817970,18310,18310,18310,18310,0
|
|
20241203,182800,10822817970,18310,18310,18310,18310,0
|
|
20241203,182700,10822817970,18310,18310,18310,18310,0
|
|
20241203,182600,10822817970,18310,18310,18310,18310,0
|
|
20241203,182500,10822817970,18310,18310,18310,18310,0
|
|
20241203,182400,10822817970,18310,18310,18310,18310,0
|
|
20241203,182300,10822817970,18310,18310,18310,18310,0
|
|
20241203,182200,10822817970,18310,18310,18310,18310,0
|
|
20241203,182100,10822817970,18310,18310,18310,18310,0
|
|
20241203,182000,10822817970,18310,18310,18310,18310,0
|
|
20241203,181900,10822817970,18310,18310,18310,18310,0
|
|
20241203,181800,10822817970,18310,18310,18310,18310,0
|
|
20241203,181700,10822817970,18310,18310,18310,18310,0
|
|
20241203,181600,10822817970,18310,18310,18310,18310,0
|
|
20241203,181500,10822817970,18310,18310,18310,18310,0
|
|
20241203,181400,10822817970,18310,18310,18310,18310,0
|
|
20241203,181300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,181200,10822817970,18310,18310,18310,18310,0
|
|
20241203,181100,10822817970,18310,18310,18310,18310,0
|
|
20241203,181000,10822817970,18310,18310,18310,18310,0
|
|
20241203,180900,10822817970,18310,18310,18310,18310,0
|
|
20241203,180800,10822817970,18310,18310,18310,18310,0
|
|
20241203,180700,10822817970,18310,18310,18310,18310,0
|
|
20241203,180600,10822817970,18310,18310,18310,18310,0
|
|
20241203,180500,10822817970,18310,18310,18310,18310,0
|
|
20241203,180400,10822817970,18310,18310,18310,18310,0
|
|
20241203,180300,10822817970,18310,18310,18310,18310,0
|
|
20241203,180200,10822817970,18310,18310,18310,18310,0
|
|
20241203,180100,10822817970,18310,18310,18310,18310,0
|
|
20241203,180000,10822817970,18310,18310,18310,18310,0
|
|
20241203,175900,10822817970,18310,18310,18310,18310,0
|
|
20241203,175800,10822817970,18310,18310,18310,18310,0
|
|
20241203,175700,10822817970,18310,18310,18310,18310,0
|
|
20241203,175600,10822817970,18310,18310,18310,18310,0
|
|
20241203,175500,10822817970,18310,18310,18310,18310,0
|
|
20241203,175400,10822817970,18310,18310,18310,18310,0
|
|
20241203,175300,10822817970,18310,18310,18310,18310,0
|
|
20241203,175200,10822817970,18310,18310,18310,18310,0
|
|
20241203,175100,10822817970,18310,18310,18310,18310,0
|
|
20241203,175000,10822817970,18310,18310,18310,18310,0
|
|
20241203,174900,10822817970,18310,18310,18310,18310,0
|
|
20241203,174800,10822817970,18310,18310,18310,18310,0
|
|
20241203,174700,10822817970,18310,18310,18310,18310,0
|
|
20241203,174600,10822817970,18310,18310,18310,18310,0
|
|
20241203,174500,10822817970,18310,18310,18310,18310,0
|
|
20241203,174400,10822817970,18310,18310,18310,18310,0
|
|
20241203,174300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,174200,10822817970,18310,18310,18310,18310,0
|
|
20241203,174100,10822817970,18310,18310,18310,18310,0
|
|
20241203,174000,10822817970,18310,18310,18310,18310,0
|
|
20241203,173900,10822817970,18310,18310,18310,18310,0
|
|
20241203,173800,10822817970,18310,18310,18310,18310,0
|
|
20241203,173700,10822817970,18310,18310,18310,18310,0
|
|
20241203,173600,10822817970,18310,18310,18310,18310,0
|
|
20241203,173500,10822817970,18310,18310,18310,18310,0
|
|
20241203,173400,10822817970,18310,18310,18310,18310,0
|
|
20241203,173300,10822817970,18310,18310,18310,18310,0
|
|
20241203,173200,10822817970,18310,18310,18310,18310,0
|
|
20241203,173100,10822817970,18310,18310,18310,18310,0
|
|
20241203,173000,10822817970,18310,18310,18310,18310,0
|
|
20241203,172900,10822817970,18310,18310,18310,18310,0
|
|
20241203,172800,10822817970,18310,18310,18310,18310,0
|
|
20241203,172700,10822817970,18310,18310,18310,18310,0
|
|
20241203,172600,10822817970,18310,18310,18310,18310,0
|
|
20241203,172500,10822817970,18310,18310,18310,18310,0
|
|
20241203,172400,10822817970,18310,18310,18310,18310,0
|
|
20241203,172300,10822817970,18310,18310,18310,18310,0
|
|
20241203,172200,10822817970,18310,18310,18310,18310,0
|
|
20241203,172100,10822817970,18310,18310,18310,18310,0
|
|
20241203,172000,10822817970,18310,18310,18310,18310,0
|
|
20241203,171900,10822817970,18310,18310,18310,18310,0
|
|
20241203,171800,10822817970,18310,18310,18310,18310,0
|
|
20241203,171700,10822817970,18310,18310,18310,18310,0
|
|
20241203,171600,10822817970,18310,18310,18310,18310,0
|
|
20241203,171500,10822817970,18310,18310,18310,18310,0
|
|
20241203,171400,10822817970,18310,18310,18310,18310,0
|
|
20241203,171300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,171200,10822817970,18310,18310,18310,18310,0
|
|
20241203,171100,10822817970,18310,18310,18310,18310,0
|
|
20241203,171000,10822817970,18310,18310,18310,18310,0
|
|
20241203,170900,10822817970,18310,18310,18310,18310,0
|
|
20241203,170800,10822817970,18310,18310,18310,18310,0
|
|
20241203,170700,10822817970,18310,18310,18310,18310,0
|
|
20241203,170600,10822817970,18310,18310,18310,18310,0
|
|
20241203,170500,10822817970,18310,18310,18310,18310,0
|
|
20241203,170400,10822817970,18310,18310,18310,18310,0
|
|
20241203,170300,10822817970,18310,18310,18310,18310,0
|
|
20241203,170200,10822817970,18310,18310,18310,18310,0
|
|
20241203,170100,10822817970,18310,18310,18310,18310,0
|
|
20241203,170000,10822817970,18310,18310,18310,18310,0
|
|
20241203,165900,10822817970,18310,18310,18310,18310,0
|
|
20241203,165800,10822817970,18310,18310,18310,18310,0
|
|
20241203,165700,10822817970,18310,18310,18310,18310,0
|
|
20241203,165600,10822817970,18310,18310,18310,18310,0
|
|
20241203,165500,10822817970,18310,18310,18310,18310,0
|
|
20241203,165400,10822817970,18310,18310,18310,18310,0
|
|
20241203,165300,10822817970,18310,18310,18310,18310,0
|
|
20241203,165200,10822817970,18310,18310,18310,18310,0
|
|
20241203,165100,10822817970,18310,18310,18310,18310,0
|
|
20241203,165000,10822817970,18310,18310,18310,18310,0
|
|
20241203,164900,10822817970,18310,18310,18310,18310,0
|
|
20241203,164800,10822817970,18310,18310,18310,18310,0
|
|
20241203,164700,10822817970,18310,18310,18310,18310,0
|
|
20241203,164600,10822817970,18310,18310,18310,18310,0
|
|
20241203,164500,10822817970,18310,18310,18310,18310,0
|
|
20241203,164400,10822817970,18310,18310,18310,18310,0
|
|
20241203,164300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,164200,10822817970,18310,18310,18310,18310,0
|
|
20241203,164100,10822817970,18310,18310,18310,18310,0
|
|
20241203,164000,10822817970,18310,18310,18310,18310,0
|
|
20241203,163900,10822817970,18310,18310,18310,18310,0
|
|
20241203,163800,10822817970,18310,18310,18310,18310,0
|
|
20241203,163700,10822817970,18310,18310,18310,18310,0
|
|
20241203,163600,10822817970,18310,18310,18310,18310,0
|
|
20241203,163500,10822817970,18310,18310,18310,18310,0
|
|
20241203,163400,10822817970,18310,18310,18310,18310,0
|
|
20241203,163300,10822817970,18310,18310,18310,18310,0
|
|
20241203,163200,10822817970,18310,18310,18310,18310,0
|
|
20241203,163100,10822817970,18310,18310,18310,18310,0
|
|
20241203,163000,10822817970,18310,18310,18310,18310,0
|
|
20241203,162900,10822817970,18310,18310,18310,18310,0
|
|
20241203,162800,10822817970,18310,18310,18310,18310,0
|
|
20241203,162700,10822817970,18310,18310,18310,18310,0
|
|
20241203,162600,10822817970,18310,18310,18310,18310,0
|
|
20241203,162500,10822817970,18310,18310,18310,18310,0
|
|
20241203,162400,10822817970,18310,18310,18310,18310,0
|
|
20241203,162300,10822817970,18310,18310,18310,18310,0
|
|
20241203,162200,10822817970,18310,18310,18310,18310,0
|
|
20241203,162100,10822817970,18310,18310,18310,18310,0
|
|
20241203,162000,10822817970,18310,18310,18310,18310,0
|
|
20241203,161900,10822817970,18310,18310,18310,18310,0
|
|
20241203,161800,10822817970,18310,18310,18310,18310,0
|
|
20241203,161700,10822817970,18310,18310,18310,18310,0
|
|
20241203,161600,10822817970,18310,18310,18310,18310,0
|
|
20241203,161500,10822817970,18310,18310,18310,18310,0
|
|
20241203,161400,10822817970,18310,18310,18310,18310,0
|
|
20241203,161300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,161200,10822817970,18310,18310,18310,18310,0
|
|
20241203,161100,10822817970,18310,18310,18310,18310,0
|
|
20241203,161000,10822817970,18310,18310,18310,18310,0
|
|
20241203,160900,10822817970,18310,18310,18310,18310,0
|
|
20241203,160800,10822817970,18310,18310,18310,18310,0
|
|
20241203,160700,10822817970,18310,18310,18310,18310,0
|
|
20241203,160600,10822817970,18310,18310,18310,18310,0
|
|
20241203,160500,10822817970,18310,18310,18310,18310,0
|
|
20241203,160400,10822817970,18310,18310,18310,18310,0
|
|
20241203,160300,10822817970,18310,18310,18310,18310,0
|
|
20241203,160200,10822817970,18310,18310,18310,18310,0
|
|
20241203,160100,10822817970,18310,18310,18310,18310,0
|
|
20241203,160000,10822817970,18310,18310,18310,18310,0
|
|
20241203,155900,10822817970,18310,18310,18310,18310,0
|
|
20241203,155800,10822817970,18310,18310,18310,18310,0
|
|
20241203,155700,10822817970,18310,18310,18310,18310,0
|
|
20241203,155600,10822817970,18310,18310,18310,18310,0
|
|
20241203,155500,10822817970,18310,18310,18310,18310,0
|
|
20241203,155400,10822817970,18310,18310,18310,18310,0
|
|
20241203,155300,10822817970,18310,18310,18310,18310,0
|
|
20241203,155200,10822817970,18310,18310,18310,18310,0
|
|
20241203,155100,10822817970,18310,18310,18310,18310,0
|
|
20241203,155000,10822817970,18310,18310,18310,18310,0
|
|
20241203,154900,10822817970,18310,18310,18310,18310,0
|
|
20241203,154800,10822817970,18310,18310,18310,18310,0
|
|
20241203,154700,10822817970,18310,18310,18310,18310,0
|
|
20241203,154600,10822817970,18310,18310,18310,18310,0
|
|
20241203,154500,10822817970,18310,18310,18310,18310,0
|
|
20241203,154400,10822817970,18310,18310,18310,18310,0
|
|
20241203,154300,10822817970,18310,18310,18310,18310,81303
|
|
20241203,154200,10822817970,18310,18310,18310,18310,0
|
|
20241203,154100,10822817970,18310,18310,18310,18310,0
|
|
20241203,154000,10822817970,18310,18310,18310,18310,0
|
|
20241203,153900,10822817970,18310,18310,18310,18310,0
|
|
20241203,153800,10822817970,18310,18310,18310,18310,0
|
|
20241203,153700,10822817970,18310,18310,18310,18310,0
|
|
20241203,153600,10822817970,18310,18310,18310,18310,0
|
|
20241203,153500,10822817970,18310,18310,18310,18310,0
|
|
20241203,153400,10822817970,18310,18310,18310,18310,0
|
|
20241203,153300,10822817970,18310,18310,18310,18310,0
|
|
20241203,153200,10822817970,18310,18310,18310,18310,0
|
|
20241203,153100,10822817970,18310,18310,18310,18310,0
|
|
20241203,153000,10822817970,18310,18310,18310,18310,81303
|
|
20241203,152900,9334160040,18340,18340,18340,18340,0
|
|
20241203,152800,9334160040,18340,18340,18340,18340,0
|
|
20241203,152700,9334160040,18340,18340,18340,18340,0
|
|
20241203,152600,9334160040,18340,18340,18340,18340,0
|
|
20241203,152500,9334160040,18340,18340,18340,18340,0
|
|
20241203,152400,9334160040,18340,18340,18340,18340,0
|
|
20241203,152300,9334160040,18340,18340,18340,18340,0
|
|
20241203,152200,9334160040,18340,18340,18340,18340,0
|
|
20241203,152100,9334160040,18340,18340,18340,18340,0
|
|
20241203,152000,9334160040,18340,18340,18340,18340,0
|
|
20241203,151900,9334160040,18340,18330,18350,18330,1735
|
|
20241203,151800,9302335940,18330,18350,18350,18330,1047
|
|
20241203,151700,9283131370,18350,18350,18360,18340,1741
|
|
20241203,151600,9251186740,18350,18350,18360,18340,2741
|
|
20241203,151500,9200892800,18350,18330,18350,18330,1703
|
|
20241203,151400,9169653680,18340,18350,18350,18330,2191
|
|
20241203,151300,9129471560,18350,18350,18350,18340,1374
|
|
20241203,151200,9104262640,18350,18350,18350,18340,1184
|
|
20241203,151100,9082537690,18350,18350,18360,18340,1636
|
|
20241203,151000,9052514580,18350,18340,18350,18340,1508
|
|
20241203,150900,9024849050,18340,18350,18350,18340,2069
|
|
20241203,150800,8986885560,18350,18340,18350,18340,800
|
|
20241203,150700,8972206370,18350,18340,18350,18340,998
|
|
20241203,150600,8953898050,18350,18340,18350,18330,1076
|
|
20241203,150500,8934163160,18340,18340,18340,18330,1256
|
|
20241203,150400,8911130640,18340,18330,18340,18320,2004
|
|
20241203,150300,8874398080,18330,18330,18330,18320,786
|
|
20241203,150200,8859993990,18330,18350,18350,18320,3227
|
|
20241203,150100,8800824050,18340,18340,18350,18340,1809
|
|
20241203,150000,8767644000,18350,18350,18360,18340,2270
|
|
20241203,145900,8725980530,18360,18350,18360,18340,2362
|
|
20241203,145800,8682637060,18350,18350,18350,18340,1158
|
|
20241203,145700,8661388700,18340,18360,18360,18340,2990
|
|
20241203,145600,8606518200,18350,18350,18360,18340,2501
|
|
20241203,145500,8560625830,18340,18350,18350,18340,1156
|
|
20241203,145400,8539416520,18350,18360,18360,18340,1586
|
|
20241203,145300,8510314200,18360,18360,18370,18350,2017
|
|
20241203,145200,8473284240,18370,18350,18370,18350,908
|
|
20241203,145100,8456616580,18360,18350,18360,18340,1664
|
|
20241203,145000,8426075300,18360,18350,18360,18340,2328
|
|
20241203,144900,8383353420,18350,18340,18350,18330,811
|
|
20241203,144800,8368477490,18330,18330,18340,18320,2193
|
|
20241203,144700,8328277950,18340,18340,18340,18330,948
|
|
20241203,144600,8310893460,18340,18330,18340,18330,1518
|
|
20241203,144500,8283055400,18340,18340,18340,18330,1159
|
|
20241203,144400,8261803610,18330,18340,18340,18330,709
|
|
20241203,144300,8248803360,18340,18340,18340,18330,785
|
|
20241203,144200,8234411020,18340,18350,18360,18330,1111
|
|
20241203,144100,8214030050,18350,18370,18380,18350,3925
|
|
20241203,144000,8141945420,18380,18380,18380,18370,837
|
|
20241203,143900,8126562840,18380,18370,18380,18360,1445
|
|
20241203,143800,8100014690,18360,18370,18370,18360,1186
|
|
20241203,143700,8078230130,18370,18370,18370,18360,496
|
|
20241203,143600,8069120440,18370,18360,18370,18360,528
|
|
20241203,143500,8059423920,18360,18370,18380,18360,2530
|
|
20241203,143400,8012953530,18370,18370,18380,18370,1834
|
|
20241203,143300,7979252440,18380,18380,18380,18370,556
|
|
20241203,143200,7969034830,18370,18380,18380,18370,654
|
|
20241203,143100,7957017070,18380,18370,18380,18360,1011
|
|
20241203,143000,7938442900,18370,18360,18370,18360,1231
|
|
20241203,142900,7915832810,18360,18370,18380,18360,1961
|
|
20241203,142800,7879809340,18370,18370,18370,18360,514
|
|
20241203,142700,7870368130,18370,18360,18370,18360,1247
|
|
20241203,142600,7847463750,18360,18360,18370,18360,550
|
|
20241203,142500,7837363520,18360,18380,18380,18360,1868
|
|
20241203,142400,7803048310,18360,18370,18380,18360,1998
|
|
20241203,142300,7766344010,18370,18370,18380,18360,987
|
|
20241203,142200,7748211910,18370,18350,18370,18340,3307
|
|
20241203,142100,7687499730,18350,18350,18350,18340,601
|
|
20241203,142000,7676472280,18340,18350,18360,18340,322
|
|
20241203,141900,7670564600,18340,18340,18380,18330,3571
|
|
20241203,141800,7605010330,18370,18360,18380,18320,5257
|
|
20241203,141700,7508550080,18360,18350,18360,18340,4243
|
|
20241203,141600,7430672830,18340,18350,18350,18340,412
|
|
20241203,141500,7423113490,18340,18350,18350,18330,693
|
|
20241203,141400,7410399020,18330,18320,18340,18310,4609
|
|
20241203,141300,7325948640,18320,18320,18320,18310,446
|
|
20241203,141200,7317781150,18320,18330,18330,18310,1076
|
|
20241203,141100,7298067500,18320,18320,18320,18310,1164
|
|
20241203,141000,7276744150,18310,18310,18320,18310,1016
|
|
20241203,140900,7258134230,18320,18310,18320,18300,1166
|
|
20241203,140800,7236785420,18310,18310,18310,18300,637
|
|
20241203,140700,7225125500,18310,18300,18310,18300,553
|
|
20241203,140600,7215001820,18310,18320,18320,18300,2032
|
|
20241203,140500,7177790460,18320,18330,18330,18320,540
|
|
20241203,140400,7167894440,18330,18330,18330,18320,469
|
|
20241203,140300,7159301290,18320,18310,18320,18310,1799
|
|
20241203,140200,7126345290,18310,18320,18320,18310,622
|
|
20241203,140100,7114953630,18320,18310,18320,18310,426
|
|
20241203,140000,7107151010,18300,18310,18310,18300,493
|
|
20241203,135900,7098126000,18310,18310,18310,18300,375
|
|
20241203,135800,7091260780,18300,18320,18330,18300,1520
|
|
20241203,135700,7063424380,18330,18330,18330,18320,289
|
|
20241203,135600,7058127620,18330,18330,18330,18320,937
|
|
20241203,135500,7040955590,18320,18320,18330,18310,1399
|
|
20241203,135400,7015326140,18320,18320,18320,18310,959
|
|
20241203,135300,6997759360,18320,18310,18320,18310,330
|
|
20241203,135200,6991714470,18310,18310,18320,18310,712
|
|
20241203,135100,6978672240,18310,18320,18330,18310,1359
|
|
20241203,135000,6953779510,18320,18330,18330,18320,330
|
|
20241203,134900,6947731340,18320,18330,18340,18320,1353
|
|
20241203,134800,6922933250,18320,18320,18340,18310,871
|
|
20241203,134700,6906975480,18310,18310,18320,18310,472
|
|
20241203,134600,6898330880,18310,18320,18320,18300,751
|
|
20241203,134500,6884580260,18310,18320,18320,18310,1472
|
|
20241203,134400,6857625280,18320,18310,18320,18310,234
|
|
20241203,134300,6853339610,18320,18320,18330,18310,955
|
|
20241203,134200,6835843900,18330,18320,18340,18310,977
|
|
20241203,134100,6817939130,18320,18310,18320,18300,738
|
|
20241203,134000,6804424050,18310,18310,18310,18300,381
|
|
20241203,133900,6797449060,18310,18300,18320,18300,431
|
|
20241203,133800,6789558110,18310,18310,18310,18300,977
|
|
20241203,133700,6771675930,18310,18290,18310,18290,1407
|
|
20241203,133600,6745929100,18300,18300,18300,18290,549
|
|
20241203,133500,6735883640,18300,18290,18300,18290,1195
|
|
20241203,133400,6714019270,18290,18300,18300,18290,631
|
|
20241203,133300,6702475130,18300,18300,18300,18290,453
|
|
20241203,133200,6694186920,18300,18290,18300,18290,471
|
|
20241203,133100,6685569210,18300,18290,18300,18290,358
|
|
20241203,133000,6679019000,18290,18290,18300,18290,722
|
|
20241203,132900,6665807980,18300,18300,18300,18290,689
|
|
20241203,132800,6653202360,18290,18300,18300,18290,526
|
|
20241203,132700,6643579630,18290,18290,18310,18290,1939
|
|
20241203,132600,6608104800,18300,18310,18310,18300,881
|
|
20241203,132500,6591979570,18310,18330,18330,18300,2743
|
|
20241203,132400,6541744950,18330,18330,18330,18320,438
|
|
20241203,132300,6533717180,18320,18300,18330,18300,2052
|
|
20241203,132200,6496138360,18300,18320,18320,18300,1054
|
|
20241203,132100,6476844950,18320,18310,18320,18300,404
|
|
20241203,132000,6469448730,18310,18300,18330,18300,1415
|
|
20241203,131900,6443546440,18300,18290,18300,18290,380
|
|
20241203,131800,6436593830,18300,18300,18300,18290,188
|
|
20241203,131700,6433154180,18290,18300,18300,18290,553
|
|
20241203,131600,6423037050,18300,18310,18310,18290,1424
|
|
20241203,131500,6396975490,18300,18310,18310,18300,194
|
|
20241203,131400,6393424130,18310,18280,18310,18280,1218
|
|
20241203,131300,6371149700,18270,18280,18280,18270,207
|
|
20241203,131200,6367366380,18280,18310,18310,18270,2987
|
|
20241203,131100,6312740710,18300,18310,18310,18300,586
|
|
20241203,131000,6302012810,18310,18310,18310,18300,1197
|
|
20241203,130900,6280097550,18310,18290,18310,18290,1310
|
|
20241203,130800,6256125940,18290,18290,18300,18280,1694
|
|
20241203,130700,6225140100,18280,18290,18290,18280,588
|
|
20241203,130600,6214387140,18280,18290,18290,18280,246
|
|
20241203,130500,6209888470,18280,18290,18290,18280,551
|
|
20241203,130400,6199811550,18280,18290,18290,18280,470
|
|
20241203,130300,6191218360,18280,18290,18290,18280,305
|
|
20241203,130200,6185641570,18280,18280,18290,18280,1008
|
|
20241203,130100,6167212460,18280,18280,18290,18280,134
|
|
20241203,130000,6164762570,18280,18280,18290,18270,633
|
|
20241203,125900,6153191830,18280,18270,18280,18270,656
|
|
20241203,125800,6141200900,18270,18260,18290,18260,1386
|
|
20241203,125700,6115875690,18270,18260,18270,18260,451
|
|
20241203,125600,6107637200,18270,18270,18270,18260,1571
|
|
20241203,125500,6078937030,18270,18270,18280,18260,978
|
|
20241203,125400,6061067150,18270,18270,18280,18260,652
|
|
20241203,125300,6049155390,18270,18280,18280,18260,1438
|
|
20241203,125200,6022883250,18270,18300,18310,18270,2028
|
|
20241203,125100,5985788720,18300,18290,18300,18280,508
|
|
20241203,125000,5976494410,18290,18280,18290,18270,1198
|
|
20241203,124900,5954596340,18280,18280,18280,18270,471
|
|
20241203,124800,5945987360,18270,18270,18280,18270,505
|
|
20241203,124700,5936757720,18280,18280,18280,18270,345
|
|
20241203,124600,5930452510,18280,18270,18280,18270,210
|
|
20241203,124500,5926614060,18280,18280,18280,18270,423
|
|
20241203,124400,5918881980,18280,18280,18280,18270,533
|
|
20241203,124300,5909140400,18280,18320,18330,18270,3851
|
|
20241203,124200,5838673590,18320,18310,18320,18310,395
|
|
20241203,124100,5831441030,18310,18310,18310,18300,427
|
|
20241203,124000,5823623600,18310,18300,18310,18300,354
|
|
20241203,123900,5817142370,18300,18300,18300,18290,907
|
|
20241203,123800,5800545850,18290,18300,18300,18290,447
|
|
20241203,123700,5792366770,18300,18290,18300,18280,73
|
|
20241203,123600,5791031580,18290,18300,18310,18280,1258
|
|
20241203,123500,5768019020,18300,18310,18310,18300,592
|
|
20241203,123400,5757183640,18310,18330,18330,18300,4583
|
|
20241203,123300,5673188740,18330,18320,18340,18320,2603
|
|
20241203,123200,5625481510,18320,18330,18340,18310,682
|
|
20241203,123100,5612985960,18310,18310,18320,18300,677
|
|
20241203,123000,5600585750,18310,18290,18320,18290,1360
|
|
20241203,122900,5575698560,18290,18280,18290,18270,1848
|
|
20241203,122800,5541911110,18280,18270,18280,18260,1097
|
|
20241203,122700,5521868080,18260,18270,18270,18260,577
|
|
20241203,122600,5511329190,18260,18270,18270,18260,437
|
|
20241203,122500,5503346900,18270,18280,18280,18260,410
|
|
20241203,122400,5495857250,18280,18290,18290,18270,1806
|
|
20241203,122300,5462848310,18290,18290,18290,18280,375
|
|
20241203,122200,5455990720,18280,18280,18280,18280,280
|
|
20241203,122100,5450872320,18280,18250,18290,18250,2594
|
|
20241203,122000,5403466820,18260,18270,18280,18260,1436
|
|
20241203,121900,5377233900,18280,18270,18280,18270,745
|
|
20241203,121800,5363620900,18280,18260,18280,18260,613
|
|
20241203,121700,5352422230,18270,18270,18270,18260,505
|
|
20241203,121600,5343198950,18270,18270,18270,18260,404
|
|
20241203,121500,5335818870,18270,18280,18280,18260,705
|
|
20241203,121400,5322937730,18270,18260,18280,18260,1119
|
|
20241203,121300,5302498630,18270,18270,18280,18270,516
|
|
20241203,121200,5293070730,18270,18270,18280,18270,564
|
|
20241203,121100,5282764520,18270,18290,18290,18270,1927
|
|
20241203,121000,5247537920,18290,18280,18290,18280,1046
|
|
20241203,120900,5228416560,18280,18280,18290,18270,857
|
|
20241203,120800,5212749290,18280,18300,18310,18270,856
|
|
20241203,120700,5197091080,18300,18300,18310,18300,321
|
|
20241203,120600,5191214110,18300,18310,18310,18300,230
|
|
20241203,120500,5187005010,18310,18290,18310,18280,1173
|
|
20241203,120400,5165549880,18290,18300,18310,18290,574
|
|
20241203,120300,5155049230,18290,18290,18290,18270,1668
|
|
20241203,120200,5124543180,18290,18330,18340,18240,6030
|
|
20241203,120100,5014274780,18320,18340,18350,18310,1108
|
|
20241203,120000,4993951490,18350,18350,18360,18340,563
|
|
20241203,115900,4983620340,18350,18340,18350,18330,457
|
|
20241203,115800,4975237930,18340,18340,18340,18330,1009
|
|
20241203,115700,4956733480,18340,18340,18340,18330,270
|
|
20241203,115600,4951782550,18340,18330,18340,18330,250
|
|
20241203,115500,4947198990,18340,18330,18340,18330,459
|
|
20241203,115400,4938782110,18340,18320,18360,18320,391
|
|
20241203,115300,4931613180,18320,18330,18330,18320,694
|
|
20241203,115200,4918894410,18340,18370,18370,18340,980
|
|
20241203,115100,4900901550,18370,18370,18370,18370,222
|
|
20241203,115000,4896823410,18370,18380,18380,18370,381
|
|
20241203,114900,4889824420,18370,18380,18380,18370,474
|
|
20241203,114800,4881115650,18370,18370,18380,18370,237
|
|
20241203,114700,4876761780,18370,18370,18380,18360,742
|
|
20241203,114600,4863131100,18370,18370,18370,18360,423
|
|
20241203,114500,4855361050,18360,18370,18380,18360,824
|
|
20241203,114400,4840225320,18370,18370,18380,18370,137
|
|
20241203,114300,4837708080,18370,18380,18380,18370,759
|
|
20241203,114200,4823762430,18380,18370,18380,18370,726
|
|
20241203,114100,4810424500,18370,18390,18390,18360,527
|
|
20241203,114000,4800744560,18390,18390,18390,18370,398
|
|
20241203,113900,4793429350,18390,18390,18390,18350,501
|
|
20241203,113800,4784228850,18370,18380,18380,18360,623
|
|
20241203,113700,4772781040,18380,18380,18390,18370,1620
|
|
20241203,113600,4743006150,18380,18370,18390,18360,1441
|
|
20241203,113500,4716522370,18360,18350,18370,18350,191
|
|
20241203,113400,4713016540,18350,18360,18370,18340,336
|
|
20241203,113300,4706850560,18370,18350,18380,18350,597
|
|
20241203,113200,4695882690,18350,18380,18380,18350,723
|
|
20241203,113100,4682604730,18380,18350,18390,18340,2489
|
|
20241203,113000,4636894630,18350,18340,18350,18340,307
|
|
20241203,112900,4631263630,18340,18330,18340,18330,227
|
|
20241203,112800,4627102710,18320,18330,18330,18320,693
|
|
20241203,112700,4614405040,18330,18340,18340,18320,430
|
|
20241203,112600,4606522960,18340,18360,18360,18330,877
|
|
20241203,112500,4590428210,18350,18360,18370,18350,218
|
|
20241203,112400,4586426340,18360,18350,18360,18350,645
|
|
20241203,112300,4574587860,18350,18350,18360,18340,805
|
|
20241203,112200,4559815010,18350,18340,18350,18340,152
|
|
20241203,112100,4557026130,18340,18350,18350,18340,461
|
|
20241203,112000,4548569400,18350,18360,18360,18340,432
|
|
20241203,111900,4540642030,18360,18360,18360,18350,370
|
|
20241203,111800,4533849140,18360,18360,18370,18340,1845
|
|
20241203,111700,4499990640,18340,18360,18370,18340,582
|
|
20241203,111600,4489306800,18360,18370,18370,18350,1589
|
|
20241203,111500,4460130370,18370,18360,18370,18320,2151
|
|
20241203,111400,4420693330,18370,18370,18380,18360,590
|
|
20241203,111300,4409853780,18370,18380,18380,18350,731
|
|
20241203,111200,4396429010,18380,18380,18380,18370,777
|
|
20241203,111100,4382148150,18380,18370,18380,18370,396
|
|
20241203,111000,4374871040,18370,18330,18370,18330,2029
|
|
20241203,110900,4337647180,18330,18320,18330,18310,577
|
|
20241203,110800,4327076480,18320,18330,18330,18320,130
|
|
20241203,110700,4324694510,18320,18330,18330,18320,435
|
|
20241203,110600,4316722420,18320,18330,18330,18310,1007
|
|
20241203,110500,4298275830,18330,18320,18330,18310,880
|
|
20241203,110400,4282153230,18320,18320,18320,18310,702
|
|
20241203,110300,4269298770,18320,18320,18320,18320,214
|
|
20241203,110200,4265378290,18320,18310,18320,18300,250
|
|
20241203,110100,4260800780,18310,18320,18320,18300,551
|
|
20241203,110000,4250710630,18320,18320,18330,18310,1060
|
|
20241203,105900,4231291810,18330,18340,18340,18320,1171
|
|
20241203,105800,4209833300,18330,18340,18340,18330,325
|
|
20241203,105700,4203874340,18340,18340,18340,18330,293
|
|
20241203,105600,4198500900,18330,18350,18350,18320,1458
|
|
20241203,105500,4171771240,18340,18350,18350,18340,265
|
|
20241203,105400,4166908600,18350,18350,18380,18350,979
|
|
20241203,105300,4148928970,18350,18350,18350,18340,475
|
|
20241203,105200,4140214620,18350,18340,18350,18330,739
|
|
20241203,105100,4126664150,18340,18340,18340,18330,417
|
|
20241203,105000,4119016390,18340,18350,18360,18330,915
|
|
20241203,104900,4102232750,18350,18390,18390,18350,1142
|
|
20241203,104800,4081257700,18390,18400,18400,18390,2544
|
|
20241203,104700,4034467380,18400,18400,18400,18390,2187
|
|
20241203,104600,3994226590,18390,18400,18400,18390,758
|
|
20241203,104500,3980285430,18390,18400,18400,18390,1384
|
|
20241203,104400,3954821710,18390,18360,18400,18360,8579
|
|
20241203,104300,3797196460,18360,18360,18360,18350,354
|
|
20241203,104200,3790697170,18360,18350,18360,18340,2045
|
|
20241203,104100,3753170590,18350,18350,18350,18340,1299
|
|
20241203,104000,3729334100,18340,18350,18350,18340,581
|
|
20241203,103900,3718675050,18350,18340,18350,18340,430
|
|
20241203,103800,3710785860,18340,18330,18340,18320,1082
|
|
20241203,103700,3690949690,18330,18330,18330,18320,397
|
|
20241203,103600,3683672980,18330,18330,18340,18330,718
|
|
20241203,103500,3670511660,18330,18330,18340,18320,1125
|
|
20241203,103400,3649885150,18330,18350,18360,18320,1904
|
|
20241203,103300,3614979950,18360,18360,18360,18350,716
|
|
20241203,103200,3601841260,18360,18340,18360,18340,2906
|
|
20241203,103100,3548527920,18340,18340,18340,18330,363
|
|
20241203,103000,3541871050,18330,18330,18340,18330,488
|
|
20241203,102900,3532924580,18330,18330,18340,18320,364
|
|
20241203,102800,3526252160,18330,18350,18350,18330,1648
|
|
20241203,102700,3496022840,18350,18340,18350,18340,1453
|
|
20241203,102600,3469360610,18350,18350,18350,18340,471
|
|
20241203,102500,3460718760,18350,18300,18350,18300,8118
|
|
20241203,102400,3311982600,18300,18290,18310,18290,3446
|
|
20241203,102300,3248919930,18290,18290,18300,18280,1402
|
|
20241203,102200,3223276080,18280,18300,18310,18280,3425
|
|
20241203,102100,3160610710,18310,18300,18310,18290,3507
|
|
20241203,102000,3096432780,18290,18290,18310,18290,2053
|
|
20241203,101900,3058873470,18290,18310,18320,18290,1239
|
|
20241203,101800,3036191280,18310,18290,18320,18290,4630
|
|
20241203,101700,2951452550,18290,18290,18290,18280,432
|
|
20241203,101600,2943551280,18280,18290,18300,18280,796
|
|
20241203,101500,2928993370,18290,18290,18290,18280,2018
|
|
20241203,101400,2892087460,18280,18280,18290,18270,800
|
|
20241203,101300,2877462730,18280,18260,18280,18250,1920
|
|
20241203,101200,2842403400,18250,18250,18260,18240,766
|
|
20241203,101100,2828423270,18250,18250,18260,18250,315
|
|
20241203,101000,2822672210,18250,18270,18270,18250,714
|
|
20241203,100900,2809632780,18270,18280,18280,18260,1390
|
|
20241203,100800,2784236880,18270,18290,18290,18270,2056
|
|
20241203,100700,2746636520,18290,18280,18290,18270,555
|
|
20241203,100600,2736488630,18290,18280,18290,18270,2255
|
|
20241203,100500,2695262730,18280,18260,18280,18260,2224
|
|
20241203,100400,2654638420,18260,18240,18260,18240,1971
|
|
20241203,100300,2618668970,18240,18230,18250,18220,4357
|
|
20241203,100200,2539206830,18230,18220,18230,18220,328
|
|
20241203,100100,2533228240,18220,18240,18250,18220,1262
|
|
20241203,100000,2510211460,18240,18240,18250,18230,489
|
|
20241203,095900,2501291840,18240,18240,18250,18230,542
|
|
20241203,095800,2491405390,18250,18240,18250,18240,447
|
|
20241203,095700,2483250930,18240,18230,18250,18230,265
|
|
20241203,095600,2478417690,18240,18230,18240,18230,730
|
|
20241203,095500,2465103830,18230,18240,18250,18230,874
|
|
20241203,095400,2449161040,18240,18250,18260,18230,1444
|
|
20241203,095300,2422808840,18250,18250,18260,18250,242
|
|
20241203,095200,2418391280,18260,18250,18260,18240,851
|
|
20241203,095100,2402860110,18250,18260,18260,18240,658
|
|
20241203,095000,2390850780,18250,18190,18260,18190,12315
|
|
20241203,094900,2166392890,18190,18200,18210,18190,792
|
|
20241203,094800,2151976750,18200,18200,18210,18190,996
|
|
20241203,094700,2133846410,18210,18210,18210,18200,748
|
|
20241203,094600,2120226470,18200,18180,18210,18180,5649
|
|
20241203,094500,2017413530,18180,18160,18180,18150,1139
|
|
20241203,094400,1996721360,18150,18180,18180,18150,1717
|
|
20241203,094300,1965537780,18190,18170,18190,18160,651
|
|
20241203,094200,1953707760,18180,18190,18200,18180,671
|
|
20241203,094100,1941500480,18190,18210,18210,18190,561
|
|
20241203,094000,1931286820,18210,18200,18220,18200,3121
|
|
20241203,093900,1874454910,18200,18160,18200,18160,3259
|
|
20241203,093800,1815208150,18150,18160,18170,18150,685
|
|
20241203,093700,1802766220,18160,18160,18170,18150,1804
|
|
20241203,093600,1770002070,18160,18180,18190,18150,565
|
|
20241203,093500,1759730960,18180,18190,18190,18150,703
|
|
20241203,093400,1746946660,18190,18140,18190,18130,667
|
|
20241203,093300,1734831540,18140,18140,18140,18130,299
|
|
20241203,093200,1729408940,18130,18130,18140,18120,188
|
|
20241203,093100,1726000580,18140,18120,18160,18120,1104
|
|
20241203,093000,1705980580,18120,18110,18120,18110,182
|
|
20241203,092900,1702683230,18110,18090,18110,18050,1012
|
|
20241203,092800,1684373520,18060,18120,18120,18060,3652
|
|
20241203,092700,1618261750,18130,18160,18160,18130,287
|
|
20241203,092600,1613055700,18130,18180,18190,18120,2958
|
|
20241203,092500,1559369790,18180,18190,18200,18180,1388
|
|
20241203,092400,1534122330,18190,18190,18200,18170,1326
|
|
20241203,092300,1510012190,18190,18200,18200,18180,1773
|
|
20241203,092200,1477757470,18200,18230,18230,18200,2772
|
|
20241203,092100,1427289350,18220,18250,18270,18210,5321
|
|
20241203,092000,1330243440,18250,18260,18260,18230,1613
|
|
20241203,091900,1300807550,18270,18250,18270,18240,3707
|
|
20241203,091800,1233135440,18250,18240,18280,18240,7382
|
|
20241203,091700,1098290770,18240,18250,18260,18220,1181
|
|
20241203,091600,1076741410,18250,18280,18280,18210,615
|
|
20241203,091500,1065513320,18280,18190,18280,18190,2284
|
|
20241203,091400,1023838110,18190,18180,18200,18170,2155
|
|
20241203,091300,984659690,18180,18190,18220,18160,1504
|
|
20241203,091200,957283030,18190,18200,18220,18190,1374
|
|
20241203,091100,932267940,18200,18190,18210,18190,1615
|
|
20241203,091000,902881590,18190,18210,18210,18150,4732
|
|
20241203,090900,816907200,18230,18240,18260,18210,2480
|
|
20241203,090800,771685630,18240,18250,18250,18200,1309
|
|
20241203,090700,747824940,18200,18270,18270,18200,1714
|
|
20241203,090600,716537040,18250,18260,18280,18250,1987
|
|
20241203,090500,680239610,18250,18280,18280,18210,3416
|
|
20241203,090400,617836060,18280,18230,18300,18210,9692
|
|
20241203,090300,440897480,18220,18170,18230,18170,2841
|
|
20241203,090200,389165500,18170,18140,18220,18080,5463
|
|
20241203,090100,289882850,18150,18150,18150,18080,1788
|
|
20241203,090000,257470800,18150,18090,18150,18000,14044
|