655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,195100,4329969450,18200,18200,18200,18200,0
|
|
20241203,195000,4329969450,18200,18200,18200,18200,0
|
|
20241203,194900,4329969450,18200,18200,18200,18200,0
|
|
20241203,194800,4329969450,18200,18200,18200,18200,0
|
|
20241203,194700,4329969450,18200,18200,18200,18200,0
|
|
20241203,194600,4329969450,18200,18200,18200,18200,0
|
|
20241203,194500,4329969450,18200,18200,18200,18200,0
|
|
20241203,194400,4329969450,18200,18200,18200,18200,0
|
|
20241203,194300,4329969450,18200,18200,18200,18200,0
|
|
20241203,194200,4329969450,18200,18200,18200,18200,0
|
|
20241203,194100,4329969450,18200,18200,18200,18200,0
|
|
20241203,194000,4329969450,18200,18200,18200,18200,0
|
|
20241203,193900,4329969450,18200,18200,18200,18200,0
|
|
20241203,193800,4329969450,18200,18200,18200,18200,0
|
|
20241203,193700,4329969450,18200,18200,18200,18200,0
|
|
20241203,193600,4329969450,18200,18200,18200,18200,0
|
|
20241203,193500,4329969450,18200,18200,18200,18200,0
|
|
20241203,193400,4329969450,18200,18200,18200,18200,0
|
|
20241203,193300,4329969450,18200,18200,18200,18200,0
|
|
20241203,193200,4329969450,18200,18200,18200,18200,0
|
|
20241203,193100,4329969450,18200,18200,18200,18200,0
|
|
20241203,193000,4329969450,18200,18200,18200,18200,0
|
|
20241203,192900,4329969450,18200,18200,18200,18200,0
|
|
20241203,192800,4329969450,18200,18200,18200,18200,0
|
|
20241203,192700,4329969450,18200,18200,18200,18200,0
|
|
20241203,192600,4329969450,18200,18200,18200,18200,0
|
|
20241203,192500,4329969450,18200,18200,18200,18200,0
|
|
20241203,192400,4329969450,18200,18200,18200,18200,0
|
|
20241203,192300,4329969450,18200,18200,18200,18200,0
|
|
20241203,192200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,192100,4329969450,18200,18200,18200,18200,0
|
|
20241203,192000,4329969450,18200,18200,18200,18200,0
|
|
20241203,191900,4329969450,18200,18200,18200,18200,0
|
|
20241203,191800,4329969450,18200,18200,18200,18200,0
|
|
20241203,191700,4329969450,18200,18200,18200,18200,0
|
|
20241203,191600,4329969450,18200,18200,18200,18200,0
|
|
20241203,191500,4329969450,18200,18200,18200,18200,0
|
|
20241203,191400,4329969450,18200,18200,18200,18200,0
|
|
20241203,191300,4329969450,18200,18200,18200,18200,0
|
|
20241203,191200,4329969450,18200,18200,18200,18200,0
|
|
20241203,191100,4329969450,18200,18200,18200,18200,0
|
|
20241203,191000,4329969450,18200,18200,18200,18200,0
|
|
20241203,190900,4329969450,18200,18200,18200,18200,0
|
|
20241203,190800,4329969450,18200,18200,18200,18200,0
|
|
20241203,190700,4329969450,18200,18200,18200,18200,0
|
|
20241203,190600,4329969450,18200,18200,18200,18200,0
|
|
20241203,190500,4329969450,18200,18200,18200,18200,0
|
|
20241203,190400,4329969450,18200,18200,18200,18200,0
|
|
20241203,190300,4329969450,18200,18200,18200,18200,0
|
|
20241203,190200,4329969450,18200,18200,18200,18200,0
|
|
20241203,190100,4329969450,18200,18200,18200,18200,0
|
|
20241203,190000,4329969450,18200,18200,18200,18200,0
|
|
20241203,185900,4329969450,18200,18200,18200,18200,0
|
|
20241203,185800,4329969450,18200,18200,18200,18200,0
|
|
20241203,185700,4329969450,18200,18200,18200,18200,0
|
|
20241203,185600,4329969450,18200,18200,18200,18200,0
|
|
20241203,185500,4329969450,18200,18200,18200,18200,0
|
|
20241203,185400,4329969450,18200,18200,18200,18200,0
|
|
20241203,185300,4329969450,18200,18200,18200,18200,0
|
|
20241203,185200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,185100,4329969450,18200,18200,18200,18200,0
|
|
20241203,185000,4329969450,18200,18200,18200,18200,0
|
|
20241203,184900,4329969450,18200,18200,18200,18200,0
|
|
20241203,184800,4329969450,18200,18200,18200,18200,0
|
|
20241203,184700,4329969450,18200,18200,18200,18200,0
|
|
20241203,184600,4329969450,18200,18200,18200,18200,0
|
|
20241203,184500,4329969450,18200,18200,18200,18200,0
|
|
20241203,184400,4329969450,18200,18200,18200,18200,0
|
|
20241203,184300,4329969450,18200,18200,18200,18200,0
|
|
20241203,184200,4329969450,18200,18200,18200,18200,0
|
|
20241203,184100,4329969450,18200,18200,18200,18200,0
|
|
20241203,184000,4329969450,18200,18200,18200,18200,0
|
|
20241203,183900,4329969450,18200,18200,18200,18200,0
|
|
20241203,183800,4329969450,18200,18200,18200,18200,0
|
|
20241203,183700,4329969450,18200,18200,18200,18200,0
|
|
20241203,183600,4329969450,18200,18200,18200,18200,0
|
|
20241203,183500,4329969450,18200,18200,18200,18200,0
|
|
20241203,183400,4329969450,18200,18200,18200,18200,0
|
|
20241203,183300,4329969450,18200,18200,18200,18200,0
|
|
20241203,183200,4329969450,18200,18200,18200,18200,0
|
|
20241203,183100,4329969450,18200,18200,18200,18200,0
|
|
20241203,183000,4329969450,18200,18200,18200,18200,0
|
|
20241203,182900,4329969450,18200,18200,18200,18200,0
|
|
20241203,182800,4329969450,18200,18200,18200,18200,0
|
|
20241203,182700,4329969450,18200,18200,18200,18200,0
|
|
20241203,182600,4329969450,18200,18200,18200,18200,0
|
|
20241203,182500,4329969450,18200,18200,18200,18200,0
|
|
20241203,182400,4329969450,18200,18200,18200,18200,0
|
|
20241203,182300,4329969450,18200,18200,18200,18200,0
|
|
20241203,182200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,182100,4329969450,18200,18200,18200,18200,0
|
|
20241203,182000,4329969450,18200,18200,18200,18200,0
|
|
20241203,181900,4329969450,18200,18200,18200,18200,0
|
|
20241203,181800,4329969450,18200,18200,18200,18200,0
|
|
20241203,181700,4329969450,18200,18200,18200,18200,0
|
|
20241203,181600,4329969450,18200,18200,18200,18200,0
|
|
20241203,181500,4329969450,18200,18200,18200,18200,0
|
|
20241203,181400,4329969450,18200,18200,18200,18200,0
|
|
20241203,181300,4329969450,18200,18200,18200,18200,0
|
|
20241203,181200,4329969450,18200,18200,18200,18200,0
|
|
20241203,181100,4329969450,18200,18200,18200,18200,0
|
|
20241203,181000,4329969450,18200,18200,18200,18200,0
|
|
20241203,180900,4329969450,18200,18200,18200,18200,0
|
|
20241203,180800,4329969450,18200,18200,18200,18200,0
|
|
20241203,180700,4329969450,18200,18200,18200,18200,0
|
|
20241203,180600,4329969450,18200,18200,18200,18200,0
|
|
20241203,180500,4329969450,18200,18200,18200,18200,0
|
|
20241203,180400,4329969450,18200,18200,18200,18200,0
|
|
20241203,180300,4329969450,18200,18200,18200,18200,0
|
|
20241203,180200,4329969450,18200,18200,18200,18200,0
|
|
20241203,180100,4329969450,18200,18200,18200,18200,0
|
|
20241203,180000,4329969450,18200,18200,18200,18200,0
|
|
20241203,175900,4329969450,18200,18200,18200,18200,0
|
|
20241203,175800,4329969450,18200,18200,18200,18200,0
|
|
20241203,175700,4329969450,18200,18200,18200,18200,0
|
|
20241203,175600,4329969450,18200,18200,18200,18200,0
|
|
20241203,175500,4329969450,18200,18200,18200,18200,0
|
|
20241203,175400,4329969450,18200,18200,18200,18200,0
|
|
20241203,175300,4329969450,18200,18200,18200,18200,0
|
|
20241203,175200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,175100,4329969450,18200,18200,18200,18200,0
|
|
20241203,175000,4329969450,18200,18200,18200,18200,0
|
|
20241203,174900,4329969450,18200,18200,18200,18200,0
|
|
20241203,174800,4329969450,18200,18200,18200,18200,0
|
|
20241203,174700,4329969450,18200,18200,18200,18200,0
|
|
20241203,174600,4329969450,18200,18200,18200,18200,0
|
|
20241203,174500,4329969450,18200,18200,18200,18200,0
|
|
20241203,174400,4329969450,18200,18200,18200,18200,0
|
|
20241203,174300,4329969450,18200,18200,18200,18200,0
|
|
20241203,174200,4329969450,18200,18200,18200,18200,0
|
|
20241203,174100,4329969450,18200,18200,18200,18200,0
|
|
20241203,174000,4329969450,18200,18200,18200,18200,0
|
|
20241203,173900,4329969450,18200,18200,18200,18200,0
|
|
20241203,173800,4329969450,18200,18200,18200,18200,0
|
|
20241203,173700,4329969450,18200,18200,18200,18200,0
|
|
20241203,173600,4329969450,18200,18200,18200,18200,0
|
|
20241203,173500,4329969450,18200,18200,18200,18200,0
|
|
20241203,173400,4329969450,18200,18200,18200,18200,0
|
|
20241203,173300,4329969450,18200,18200,18200,18200,0
|
|
20241203,173200,4329969450,18200,18200,18200,18200,0
|
|
20241203,173100,4329969450,18200,18200,18200,18200,0
|
|
20241203,173000,4329969450,18200,18200,18200,18200,0
|
|
20241203,172900,4329969450,18200,18200,18200,18200,0
|
|
20241203,172800,4329969450,18200,18200,18200,18200,0
|
|
20241203,172700,4329969450,18200,18200,18200,18200,0
|
|
20241203,172600,4329969450,18200,18200,18200,18200,0
|
|
20241203,172500,4329969450,18200,18200,18200,18200,0
|
|
20241203,172400,4329969450,18200,18200,18200,18200,0
|
|
20241203,172300,4329969450,18200,18200,18200,18200,0
|
|
20241203,172200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,172100,4329969450,18200,18200,18200,18200,0
|
|
20241203,172000,4329969450,18200,18200,18200,18200,0
|
|
20241203,171900,4329969450,18200,18200,18200,18200,0
|
|
20241203,171800,4329969450,18200,18200,18200,18200,0
|
|
20241203,171700,4329969450,18200,18200,18200,18200,0
|
|
20241203,171600,4329969450,18200,18200,18200,18200,0
|
|
20241203,171500,4329969450,18200,18200,18200,18200,0
|
|
20241203,171400,4329969450,18200,18200,18200,18200,0
|
|
20241203,171300,4329969450,18200,18200,18200,18200,0
|
|
20241203,171200,4329969450,18200,18200,18200,18200,0
|
|
20241203,171100,4329969450,18200,18200,18200,18200,0
|
|
20241203,171000,4329969450,18200,18200,18200,18200,0
|
|
20241203,170900,4329969450,18200,18200,18200,18200,0
|
|
20241203,170800,4329969450,18200,18200,18200,18200,0
|
|
20241203,170700,4329969450,18200,18200,18200,18200,0
|
|
20241203,170600,4329969450,18200,18200,18200,18200,0
|
|
20241203,170500,4329969450,18200,18200,18200,18200,0
|
|
20241203,170400,4329969450,18200,18200,18200,18200,0
|
|
20241203,170300,4329969450,18200,18200,18200,18200,0
|
|
20241203,170200,4329969450,18200,18200,18200,18200,0
|
|
20241203,170100,4329969450,18200,18200,18200,18200,0
|
|
20241203,170000,4329969450,18200,18200,18200,18200,0
|
|
20241203,165900,4329969450,18200,18200,18200,18200,0
|
|
20241203,165800,4329969450,18200,18200,18200,18200,0
|
|
20241203,165700,4329969450,18200,18200,18200,18200,0
|
|
20241203,165600,4329969450,18200,18200,18200,18200,0
|
|
20241203,165500,4329969450,18200,18200,18200,18200,0
|
|
20241203,165400,4329969450,18200,18200,18200,18200,0
|
|
20241203,165300,4329969450,18200,18200,18200,18200,0
|
|
20241203,165200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,165100,4329969450,18200,18200,18200,18200,0
|
|
20241203,165000,4329969450,18200,18200,18200,18200,0
|
|
20241203,164900,4329969450,18200,18200,18200,18200,0
|
|
20241203,164800,4329969450,18200,18200,18200,18200,0
|
|
20241203,164700,4329969450,18200,18200,18200,18200,0
|
|
20241203,164600,4329969450,18200,18200,18200,18200,0
|
|
20241203,164500,4329969450,18200,18200,18200,18200,0
|
|
20241203,164400,4329969450,18200,18200,18200,18200,0
|
|
20241203,164300,4329969450,18200,18200,18200,18200,0
|
|
20241203,164200,4329969450,18200,18200,18200,18200,0
|
|
20241203,164100,4329969450,18200,18200,18200,18200,0
|
|
20241203,164000,4329969450,18200,18200,18200,18200,0
|
|
20241203,163900,4329969450,18200,18200,18200,18200,0
|
|
20241203,163800,4329969450,18200,18200,18200,18200,0
|
|
20241203,163700,4329969450,18200,18200,18200,18200,0
|
|
20241203,163600,4329969450,18200,18200,18200,18200,0
|
|
20241203,163500,4329969450,18200,18200,18200,18200,0
|
|
20241203,163400,4329969450,18200,18200,18200,18200,0
|
|
20241203,163300,4329969450,18200,18200,18200,18200,0
|
|
20241203,163200,4329969450,18200,18200,18200,18200,0
|
|
20241203,163100,4329969450,18200,18200,18200,18200,0
|
|
20241203,163000,4329969450,18200,18200,18200,18200,0
|
|
20241203,162900,4329969450,18200,18200,18200,18200,0
|
|
20241203,162800,4329969450,18200,18200,18200,18200,0
|
|
20241203,162700,4329969450,18200,18200,18200,18200,0
|
|
20241203,162600,4329969450,18200,18200,18200,18200,0
|
|
20241203,162500,4329969450,18200,18200,18200,18200,0
|
|
20241203,162400,4329969450,18200,18200,18200,18200,0
|
|
20241203,162300,4329969450,18200,18200,18200,18200,0
|
|
20241203,162200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,162100,4329969450,18200,18200,18200,18200,0
|
|
20241203,162000,4329969450,18200,18200,18200,18200,0
|
|
20241203,161900,4329969450,18200,18200,18200,18200,0
|
|
20241203,161800,4329969450,18200,18200,18200,18200,0
|
|
20241203,161700,4329969450,18200,18200,18200,18200,0
|
|
20241203,161600,4329969450,18200,18200,18200,18200,0
|
|
20241203,161500,4329969450,18200,18200,18200,18200,0
|
|
20241203,161400,4329969450,18200,18200,18200,18200,0
|
|
20241203,161300,4329969450,18200,18200,18200,18200,0
|
|
20241203,161200,4329969450,18200,18200,18200,18200,0
|
|
20241203,161100,4329969450,18200,18200,18200,18200,0
|
|
20241203,161000,4329969450,18200,18200,18200,18200,0
|
|
20241203,160900,4329969450,18200,18200,18200,18200,0
|
|
20241203,160800,4329969450,18200,18200,18200,18200,0
|
|
20241203,160700,4329969450,18200,18200,18200,18200,0
|
|
20241203,160600,4329969450,18200,18200,18200,18200,0
|
|
20241203,160500,4329969450,18200,18200,18200,18200,0
|
|
20241203,160400,4329969450,18200,18200,18200,18200,0
|
|
20241203,160300,4329969450,18200,18200,18200,18200,0
|
|
20241203,160200,4329969450,18200,18200,18200,18200,0
|
|
20241203,160100,4329969450,18200,18200,18200,18200,0
|
|
20241203,160000,4329969450,18200,18200,18200,18200,0
|
|
20241203,155900,4329969450,18200,18200,18200,18200,0
|
|
20241203,155800,4329969450,18200,18200,18200,18200,0
|
|
20241203,155700,4329969450,18200,18200,18200,18200,0
|
|
20241203,155600,4329969450,18200,18200,18200,18200,0
|
|
20241203,155500,4329969450,18200,18200,18200,18200,0
|
|
20241203,155400,4329969450,18200,18200,18200,18200,0
|
|
20241203,155300,4329969450,18200,18200,18200,18200,0
|
|
20241203,155200,4329969450,18200,18200,18200,18200,2509
|
|
20241203,155100,4329969450,18200,18200,18200,18200,0
|
|
20241203,155000,4329969450,18200,18200,18200,18200,0
|
|
20241203,154900,4329969450,18200,18200,18200,18200,0
|
|
20241203,154800,4329969450,18200,18200,18200,18200,0
|
|
20241203,154700,4329969450,18200,18200,18200,18200,0
|
|
20241203,154600,4329969450,18200,18200,18200,18200,0
|
|
20241203,154500,4329969450,18200,18200,18200,18200,0
|
|
20241203,154400,4329969450,18200,18200,18200,18200,0
|
|
20241203,154300,4329969450,18200,18200,18200,18200,0
|
|
20241203,154200,4329969450,18200,18200,18200,18200,0
|
|
20241203,154100,4329969450,18200,18200,18200,18200,0
|
|
20241203,154000,4329969450,18200,18200,18200,18200,0
|
|
20241203,153900,4329969450,18200,18200,18200,18200,0
|
|
20241203,153800,4329969450,18200,18200,18200,18200,0
|
|
20241203,153700,4329969450,18200,18200,18200,18200,0
|
|
20241203,153600,4329969450,18200,18200,18200,18200,0
|
|
20241203,153500,4329969450,18200,18200,18200,18200,0
|
|
20241203,153400,4329969450,18200,18200,18200,18200,0
|
|
20241203,153300,4329969450,18200,18200,18200,18200,0
|
|
20241203,153200,4329969450,18200,18200,18200,18200,0
|
|
20241203,153100,4329969450,18200,18200,18200,18200,0
|
|
20241203,153000,4329969450,18200,18200,18200,18200,2509
|
|
20241203,152900,4284305650,18210,18210,18210,18210,0
|
|
20241203,152800,4284305650,18210,18210,18210,18210,0
|
|
20241203,152700,4284305650,18210,18210,18210,18210,0
|
|
20241203,152600,4284305650,18210,18210,18210,18210,0
|
|
20241203,152500,4284305650,18210,18210,18210,18210,0
|
|
20241203,152400,4284305650,18210,18210,18210,18210,0
|
|
20241203,152300,4284305650,18210,18210,18210,18210,0
|
|
20241203,152200,4284305650,18210,18210,18210,18210,0
|
|
20241203,152100,4284305650,18210,18210,18210,18210,0
|
|
20241203,152000,4284305650,18210,18210,18210,18210,0
|
|
20241203,151900,4284305650,18210,18220,18230,18210,545
|
|
20241203,151800,4274378700,18210,18210,18210,18210,733
|
|
20241203,151700,4261030770,18210,18220,18220,18210,982
|
|
20241203,151600,4243140120,18220,18230,18230,18220,1076
|
|
20241203,151500,4223527330,18230,18240,18240,18230,423
|
|
20241203,151400,4215815430,18240,18230,18240,18230,454
|
|
20241203,151300,4207536760,18230,18240,18240,18230,1042
|
|
20241203,151200,4188534850,18230,18240,18240,18230,661
|
|
20241203,151100,4176482620,18230,18250,18260,18230,942
|
|
20241203,151000,4159297530,18250,18250,18260,18250,362
|
|
20241203,150900,4152690240,18250,18260,18260,18250,464
|
|
20241203,150800,4144220070,18260,18240,18260,18240,283
|
|
20241203,150700,4139053710,18250,18230,18250,18230,820
|
|
20241203,150600,4124098650,18250,18250,18260,18230,600
|
|
20241203,150500,4113156580,18240,18230,18260,18230,323
|
|
20241203,150400,4107259770,18230,18240,18240,18230,251
|
|
20241203,150300,4102683400,18240,18240,18250,18230,1134
|
|
20241203,150200,4082005860,18240,18250,18260,18240,1463
|
|
20241203,150100,4055305180,18260,18270,18270,18260,268
|
|
20241203,150000,4050411320,18260,18280,18280,18260,428
|
|
20241203,145900,4042594610,18280,18260,18280,18260,45
|
|
20241203,145800,4041772730,18270,18290,18290,18260,465
|
|
20241203,145700,4033275480,18280,18300,18310,18280,306
|
|
20241203,145600,4027676070,18310,18300,18310,18300,137
|
|
20241203,145500,4025168600,18300,18290,18320,18290,546
|
|
20241203,145400,4015173580,18320,18280,18320,18280,271
|
|
20241203,145300,4010215840,18280,18280,18320,18270,1612
|
|
20241203,145200,3980733050,18280,18270,18290,18270,532
|
|
20241203,145100,3971013160,18280,18290,18290,18280,239
|
|
20241203,145000,3966644050,18290,18290,18290,18280,83
|
|
20241203,144900,3965126610,18280,18290,18290,18280,215
|
|
20241203,144800,3961196210,18290,18270,18290,18270,589
|
|
20241203,144700,3950427410,18280,18290,18300,18280,610
|
|
20241203,144600,3939271970,18300,18300,18300,18290,81
|
|
20241203,144500,3937789710,18310,18320,18320,18300,83
|
|
20241203,144400,3936270060,18320,18290,18320,18290,221
|
|
20241203,144300,3932227040,18300,18300,18300,18290,538
|
|
20241203,144200,3922382270,18300,18300,18320,18290,296
|
|
20241203,144100,3916965440,18310,18300,18310,18290,233
|
|
20241203,144000,3912701460,18300,18310,18310,18300,81
|
|
20241203,143900,3911218820,18310,18300,18310,18290,323
|
|
20241203,143800,3905309760,18310,18300,18310,18290,824
|
|
20241203,143700,3890233190,18310,18310,18310,18300,16
|
|
20241203,143600,3889940260,18300,18310,18310,18290,289
|
|
20241203,143500,3884651680,18320,18300,18320,18300,209
|
|
20241203,143400,3880826560,18310,18310,18320,18300,201
|
|
20241203,143300,3877146460,18310,18310,18320,18310,269
|
|
20241203,143200,3872220540,18320,18320,18330,18310,226
|
|
20241203,143100,3868082080,18310,18320,18320,18310,50
|
|
20241203,143000,3867166100,18320,18330,18330,18310,203
|
|
20241203,142900,3863448970,18310,18320,18330,18310,379
|
|
20241203,142800,3856507770,18320,18330,18330,18320,436
|
|
20241203,142700,3848520040,18330,18330,18340,18330,318
|
|
20241203,142600,3842690900,18330,18340,18340,18320,95
|
|
20241203,142500,3840949470,18340,18340,18340,18330,59
|
|
20241203,142400,3839867710,18320,18330,18330,18320,764
|
|
20241203,142300,3825870090,18330,18320,18330,18310,837
|
|
20241203,142200,3810538020,18320,18310,18320,18310,72
|
|
20241203,142100,3809219530,18320,18310,18320,18310,280
|
|
20241203,142000,3804092420,18310,18320,18320,18310,201
|
|
20241203,141900,3800412000,18320,18340,18340,18310,206
|
|
20241203,141800,3796636560,18340,18350,18350,18340,188
|
|
20241203,141700,3793188410,18350,18350,18350,18330,287
|
|
20241203,141600,3787926330,18350,18340,18350,18340,47
|
|
20241203,141500,3787064180,18350,18340,18360,18340,31
|
|
20241203,141400,3786495260,18350,18360,18370,18340,463
|
|
20241203,141300,3778003220,18370,18340,18370,18340,256
|
|
20241203,141200,3773306790,18360,18320,18360,18320,1716
|
|
20241203,141100,3741833450,18300,18320,18320,18300,280
|
|
20241203,141000,3736705760,18310,18320,18330,18310,275
|
|
20241203,140900,3731668300,18320,18320,18330,18310,474
|
|
20241203,140800,3722984540,18320,18310,18320,18310,188
|
|
20241203,140700,3719540390,18330,18310,18330,18300,274
|
|
20241203,140600,3714522260,18320,18300,18330,18290,721
|
|
20241203,140500,3701319930,18300,18310,18310,18300,599
|
|
20241203,140400,3690358100,18310,18310,18320,18300,122
|
|
20241203,140300,3688124220,18310,18320,18320,18300,80
|
|
20241203,140200,3686659600,18320,18310,18320,18300,156
|
|
20241203,140100,3683803810,18310,18280,18310,18280,801
|
|
20241203,140000,3669146190,18300,18290,18300,18270,509
|
|
20241203,135900,3659844730,18280,18300,18300,18270,705
|
|
20241203,135800,3646947630,18290,18310,18310,18290,524
|
|
20241203,135700,3637358240,18310,18300,18320,18290,247
|
|
20241203,135600,3632835230,18300,18280,18300,18280,126
|
|
20241203,135500,3630530680,18270,18290,18290,18270,655
|
|
20241203,135400,3618555920,18290,18290,18290,18290,62
|
|
20241203,135300,3617421940,18290,18300,18300,18290,99
|
|
20241203,135200,3615610890,18300,18320,18320,18300,646
|
|
20241203,135100,3603787810,18330,18330,18330,18320,40
|
|
20241203,135000,3603054840,18340,18310,18340,18310,2441
|
|
20241203,134900,3558342490,18310,18310,18310,18290,401
|
|
20241203,134800,3551000200,18310,18280,18310,18250,296
|
|
20241203,134700,3545589040,18280,18260,18280,18250,275
|
|
20241203,134600,3540565660,18250,18250,18270,18240,576
|
|
20241203,134500,3530053710,18270,18270,18270,18270,223
|
|
20241203,134400,3525979500,18240,18250,18250,18240,120
|
|
20241203,134300,3523789750,18240,18240,18240,18240,301
|
|
20241203,134200,3518299510,18240,18250,18260,18240,17
|
|
20241203,134100,3517989210,18250,18240,18250,18240,465
|
|
20241203,134000,3509507150,18250,18240,18260,18240,226
|
|
20241203,133900,3505382980,18220,18230,18230,18220,610
|
|
20241203,133800,3494262700,18230,18230,18230,18230,233
|
|
20241203,133700,3490015110,18240,18240,18240,18240,31
|
|
20241203,133600,3489449670,18220,18240,18250,18220,891
|
|
20241203,133500,3473199930,18240,18240,18240,18240,54
|
|
20241203,133400,3472214970,18230,18250,18250,18230,85
|
|
20241203,133300,3470665030,18230,18240,18240,18230,210
|
|
20241203,133200,3466835170,18260,18250,18260,18230,154
|
|
20241203,133100,3464024320,18260,18240,18260,18240,929
|
|
20241203,133000,3447073990,18230,18230,18230,18230,178
|
|
20241203,132900,3443829050,18230,18230,18240,18230,316
|
|
20241203,132800,3438065980,18230,18220,18250,18220,102
|
|
20241203,132700,3436206440,18220,18230,18230,18220,216
|
|
20241203,132600,3432270860,18230,18230,18230,18230,399
|
|
20241203,132500,3424997090,18240,18270,18270,18240,66
|
|
20241203,132400,3423792910,18250,18280,18280,18250,189
|
|
20241203,132300,3420342090,18280,18230,18280,18230,1452
|
|
20241203,132200,3393846710,18220,18210,18220,18200,742
|
|
20241203,132100,3380332830,18220,18220,18220,18210,229
|
|
20241203,132000,3376160920,18210,18220,18220,18210,504
|
|
20241203,131900,3366980870,18220,18220,18240,18220,199
|
|
20241203,131800,3363354930,18220,18240,18240,18220,95
|
|
20241203,131700,3361623520,18220,18230,18240,18220,223
|
|
20241203,131600,3357558400,18240,18250,18250,18230,195
|
|
20241203,131500,3354003300,18250,18230,18250,18230,156
|
|
20241203,131400,3351158740,18240,18220,18240,18220,71
|
|
20241203,131300,3349864510,18220,18230,18230,18220,270
|
|
20241203,131200,3344944890,18210,18220,18230,18210,513
|
|
20241203,131100,3335598250,18220,18220,18230,18210,212
|
|
20241203,131000,3331736070,18230,18220,18230,18210,237
|
|
20241203,130900,3327418190,18220,18220,18240,18220,75
|
|
20241203,130800,3326051530,18240,18220,18240,18220,73
|
|
20241203,130700,3324720780,18220,18230,18240,18220,587
|
|
20241203,130600,3314020000,18240,18230,18250,18220,179
|
|
20241203,130500,3310757500,18220,18210,18220,18210,384
|
|
20241203,130400,3303762660,18210,18230,18230,18210,107
|
|
20241203,130300,3301812860,18230,18220,18230,18210,904
|
|
20241203,130200,3285343190,18210,18220,18220,18210,245
|
|
20241203,130100,3280881580,18210,18210,18210,18210,66
|
|
20241203,130000,3279679720,18210,18210,18220,18210,66
|
|
20241203,125900,3278477750,18210,18220,18220,18210,234
|
|
20241203,125800,3274215110,18210,18220,18230,18210,574
|
|
20241203,125700,3263757520,18220,18220,18230,18220,470
|
|
20241203,125600,3255194040,18230,18220,18240,18220,105
|
|
20241203,125500,3253280130,18220,18240,18240,18220,163
|
|
20241203,125400,3250309530,18220,18230,18240,18220,204
|
|
20241203,125300,3246591060,18230,18240,18240,18220,482
|
|
20241203,125200,3237805400,18230,18220,18230,18220,129
|
|
20241203,125100,3235454290,18220,18220,18240,18220,285
|
|
20241203,125000,3230260810,18240,18220,18240,18220,31
|
|
20241203,124900,3229695650,18220,18230,18230,18220,83
|
|
20241203,124800,3228183300,18220,18230,18230,18220,611
|
|
20241203,124700,3217049730,18240,18230,18250,18230,462
|
|
20241203,124600,3208627230,18230,18240,18250,18230,234
|
|
20241203,124500,3204359760,18230,18240,18250,18230,217
|
|
20241203,124400,3200403370,18250,18230,18250,18230,437
|
|
20241203,124300,3192436440,18230,18240,18260,18230,272
|
|
20241203,124200,3187474210,18230,18230,18240,18230,355
|
|
20241203,124100,3181002480,18230,18220,18240,18220,238
|
|
20241203,124000,3176664170,18230,18230,18240,18220,225
|
|
20241203,123900,3172562590,18230,18230,18250,18230,976
|
|
20241203,123800,3154769580,18230,18230,18240,18220,75
|
|
20241203,123700,3153402260,18230,18240,18240,18220,451
|
|
20241203,123600,3145178870,18240,18240,18250,18240,424
|
|
20241203,123500,3137444950,18250,18250,18250,18240,104
|
|
20241203,123400,3135547190,18250,18260,18260,18250,578
|
|
20241203,123300,3124997350,18260,18270,18270,18260,163
|
|
20241203,123200,3122020050,18280,18280,18280,18270,54
|
|
20241203,123100,3121033290,18270,18320,18320,18270,524
|
|
20241203,123000,3111450750,18290,18320,18320,18290,156
|
|
20241203,122900,3108596310,18320,18310,18320,18290,789
|
|
20241203,122800,3094157210,18290,18310,18310,18290,286
|
|
20241203,122700,3088922870,18310,18310,18310,18300,93
|
|
20241203,122600,3087220570,18300,18310,18310,18300,130
|
|
20241203,122500,3084841200,18300,18310,18310,18300,224
|
|
20241203,122400,3080740920,18300,18310,18310,18300,551
|
|
20241203,122300,3070657160,18310,18300,18310,18300,199
|
|
20241203,122200,3067015350,18300,18320,18320,18290,162
|
|
20241203,122100,3064050460,18310,18300,18310,18270,357
|
|
20241203,122000,3057517310,18280,18300,18300,18280,561
|
|
20241203,121900,3047261470,18280,18310,18310,18280,120
|
|
20241203,121800,3045066250,18280,18290,18290,18280,730
|
|
20241203,121700,3031715090,18280,18290,18290,18280,353
|
|
20241203,121600,3025261510,18280,18270,18280,18250,163
|
|
20241203,121500,3022284030,18250,18270,18270,18250,726
|
|
20241203,121400,3009032820,18270,18280,18290,18270,74
|
|
20241203,121300,3007680210,18260,18280,18280,18260,142
|
|
20241203,121200,3005086310,18250,18260,18280,18250,150
|
|
20241203,121100,3002346170,18260,18270,18280,18250,230
|
|
20241203,121000,2998147820,18270,18280,18280,18260,575
|
|
20241203,120900,2987646750,18270,18280,18280,18260,136
|
|
20241203,120800,2985161830,18270,18270,18280,18260,212
|
|
20241203,120700,2981289990,18250,18270,18270,18250,179
|
|
20241203,120600,2978020860,18250,18270,18270,18250,594
|
|
20241203,120500,2967172130,18270,18260,18270,18250,859
|
|
20241203,120400,2951488610,18230,18250,18260,18230,156
|
|
20241203,120300,2948642330,18240,18240,18240,18220,389
|
|
20241203,120200,2941550530,18220,18240,18240,18220,78
|
|
20241203,120100,2940128400,18220,18250,18260,18220,503
|
|
20241203,120000,2930957920,18260,18250,18260,18230,302
|
|
20241203,115900,2925449190,18220,18260,18280,18220,133
|
|
20241203,115800,2923021470,18250,18240,18250,18220,863
|
|
20241203,115700,2907274550,18240,18240,18240,18210,271
|
|
20241203,115600,2902335840,18240,18230,18240,18210,754
|
|
20241203,115500,2888595910,18230,18220,18230,18210,220
|
|
20241203,115400,2884587210,18210,18230,18240,18210,239
|
|
20241203,115300,2880233060,18200,18230,18230,18200,143
|
|
20241203,115200,2877628150,18210,18220,18230,18190,558
|
|
20241203,115100,2867466540,18210,18220,18220,18190,1113
|
|
20241203,115000,2847216520,18220,18220,18230,18210,89
|
|
20241203,114900,2845595050,18190,18200,18210,18190,635
|
|
20241203,114800,2834038000,18190,18220,18220,18180,172
|
|
20241203,114700,2830907660,18210,18210,18210,18190,113
|
|
20241203,114600,2828851030,18200,18220,18220,18190,918
|
|
20241203,114500,2812146360,18220,18210,18220,18200,294
|
|
20241203,114400,2806791790,18210,18190,18210,18190,637
|
|
20241203,114300,2795199120,18170,18200,18200,18170,412
|
|
20241203,114200,2787708320,18170,18180,18190,18170,524
|
|
20241203,114100,2778186190,18180,18190,18190,18170,143
|
|
20241203,114000,2775585950,18190,18200,18200,18170,809
|
|
20241203,113900,2760879280,18190,18190,18190,18180,149
|
|
20241203,113800,2758169860,18190,18200,18200,18190,367
|
|
20241203,113700,2751493750,18190,18200,18210,18190,300
|
|
20241203,113600,2746034520,18190,18190,18210,18190,373
|
|
20241203,113500,2739249250,18190,18180,18190,18150,865
|
|
20241203,113400,2723527250,18180,18180,18180,18160,121
|
|
20241203,113300,2721328250,18170,18170,18190,18170,159
|
|
20241203,113200,2718437960,18190,18210,18220,18170,116
|
|
20241203,113100,2716326470,18200,18190,18200,18170,236
|
|
20241203,113000,2712034320,18190,18220,18220,18180,1380
|
|
20241203,112900,2686912990,18220,18220,18220,18210,326
|
|
20241203,112800,2680975670,18220,18220,18220,18210,166
|
|
20241203,112700,2677952020,18210,18230,18230,18210,152
|
|
20241203,112600,2675182430,18230,18230,18230,18220,120
|
|
20241203,112500,2672995260,18230,18240,18240,18220,113
|
|
20241203,112400,2670935230,18210,18230,18240,18210,745
|
|
20241203,112300,2657362030,18230,18250,18250,18210,3052
|
|
20241203,112200,2601686590,18250,18310,18310,18250,1259
|
|
20241203,112100,2578678110,18320,18280,18320,18280,396
|
|
20241203,112000,2571433840,18290,18290,18290,18280,132
|
|
20241203,111900,2569019720,18280,18300,18300,18280,155
|
|
20241203,111800,2566184810,18280,18300,18300,18280,727
|
|
20241203,111700,2552891630,18280,18300,18300,18280,177
|
|
20241203,111600,2549654050,18280,18300,18300,18280,152
|
|
20241203,111500,2546874190,18300,18280,18320,18280,430
|
|
20241203,111400,2539006210,18290,18300,18300,18290,148
|
|
20241203,111300,2536298640,18280,18300,18300,18280,764
|
|
20241203,111200,2522324250,18300,18300,18330,18280,775
|
|
20241203,111100,2508140200,18280,18280,18290,18280,311
|
|
20241203,111000,2502453350,18280,18280,18280,18260,196
|
|
20241203,110900,2498871980,18280,18280,18290,18260,259
|
|
20241203,110800,2494136320,18280,18280,18290,18280,227
|
|
20241203,110700,2489985320,18270,18280,18280,18260,268
|
|
20241203,110600,2485087400,18280,18270,18280,18260,279
|
|
20241203,110500,2479990500,18270,18260,18270,18250,240
|
|
20241203,110400,2475607440,18250,18270,18270,18250,224
|
|
20241203,110300,2471516600,18270,18290,18300,18260,511
|
|
20241203,110200,2462176760,18280,18270,18300,18270,238
|
|
20241203,110100,2457825010,18260,18270,18290,18260,271
|
|
20241203,110000,2452873350,18270,18280,18300,18270,186
|
|
20241203,105900,2449473900,18280,18300,18310,18260,493
|
|
20241203,105800,2440459300,18300,18320,18340,18300,306
|
|
20241203,105700,2434854870,18320,18340,18340,18310,422
|
|
20241203,105600,2427122460,18340,18320,18340,18310,236
|
|
20241203,105500,2422798410,18300,18300,18320,18300,419
|
|
20241203,105400,2415126390,18310,18320,18320,18300,736
|
|
20241203,105300,2401649300,18310,18310,18310,18300,241
|
|
20241203,105200,2397236690,18310,18300,18310,18290,341
|
|
20241203,105100,2390997900,18330,18320,18330,18290,2168
|
|
20241203,105000,2351320830,18310,18300,18320,18300,217
|
|
20241203,104900,2347347840,18330,18330,18330,18300,1563
|
|
20241203,104800,2318703980,18340,18340,18340,18330,150
|
|
20241203,104700,2315953640,18350,18290,18350,18290,2418
|
|
20241203,104600,2271641250,18280,18300,18300,18280,77
|
|
20241203,104500,2270232960,18300,18280,18300,18280,42
|
|
20241203,104400,2269464670,18280,18290,18330,18280,1378
|
|
20241203,104300,2244238050,18270,18250,18300,18250,770
|
|
20241203,104200,2230158880,18250,18270,18270,18240,159
|
|
20241203,104100,2227255320,18270,18270,18270,18260,129
|
|
20241203,104000,2224898780,18290,18240,18330,18230,2417
|
|
20241203,103900,2180743120,18220,18240,18260,18220,815
|
|
20241203,103800,2165883910,18250,18250,18270,18240,204
|
|
20241203,103700,2162161360,18230,18300,18330,18210,2923
|
|
20241203,103600,2108703530,18300,18300,18310,18300,154
|
|
20241203,103500,2105884350,18300,18390,18390,18280,2915
|
|
20241203,103400,2052480020,18390,18370,18390,18370,1046
|
|
20241203,103300,2033260030,18370,18350,18370,18340,1008
|
|
20241203,103200,2014754520,18360,18340,18360,18320,2408
|
|
20241203,103100,1970622050,18350,18320,18350,18320,249
|
|
20241203,103000,1966056800,18320,18300,18330,18280,2003
|
|
20241203,102900,1929376410,18300,18350,18360,18270,3109
|
|
20241203,102800,1872422660,18350,18360,18360,18340,436
|
|
20241203,102700,1864421350,18360,18370,18370,18360,372
|
|
20241203,102600,1857590350,18370,18370,18380,18360,370
|
|
20241203,102500,1850792860,18380,18360,18380,18340,1362
|
|
20241203,102400,1825798400,18350,18350,18360,18350,339
|
|
20241203,102300,1819575350,18350,18420,18420,18350,2572
|
|
20241203,102200,1772308970,18420,18420,18420,18390,600
|
|
20241203,102100,1761265550,18410,18420,18420,18390,905
|
|
20241203,102000,1744610310,18420,18420,18430,18410,737
|
|
20241203,101900,1731033260,18420,18430,18430,18420,939
|
|
20241203,101800,1713733110,18430,18370,18430,18370,2027
|
|
20241203,101700,1676463760,18370,18360,18380,18360,395
|
|
20241203,101600,1669207830,18360,18360,18380,18350,2857
|
|
20241203,101500,1616737210,18360,18360,18370,18350,467
|
|
20241203,101400,1608162910,18360,18370,18370,18360,345
|
|
20241203,101300,1601827020,18370,18300,18380,18300,5812
|
|
20241203,101200,1495295880,18290,18260,18290,18230,5648
|
|
20241203,101100,1392182310,18260,18300,18300,18250,3730
|
|
20241203,101000,1324075680,18290,18290,18310,18270,1313
|
|
20241203,100900,1300063860,18310,18240,18320,18240,2223
|
|
20241203,100800,1259430550,18240,18240,18240,18210,327
|
|
20241203,100700,1253468560,18240,18210,18240,18200,325
|
|
20241203,100600,1247548240,18190,18160,18210,18150,2239
|
|
20241203,100500,1206842670,18160,18120,18160,18110,593
|
|
20241203,100400,1196092850,18120,18140,18140,18120,295
|
|
20241203,100300,1190742520,18120,18090,18130,18080,270
|
|
20241203,100200,1185854100,18090,18060,18090,18050,1709
|
|
20241203,100100,1154959930,18050,18110,18110,18050,5250
|
|
20241203,100000,1060033840,18120,18160,18160,18120,1162
|
|
20241203,095900,1038970560,18150,18140,18160,18140,122
|
|
20241203,095800,1036756270,18140,18140,18150,18140,89
|
|
20241203,095700,1035141780,18140,18140,18160,18140,674
|
|
20241203,095600,1022915400,18140,18140,18140,18130,321
|
|
20241203,095500,1017092920,18140,18150,18150,18140,35
|
|
20241203,095400,1016457680,18130,18150,18150,18130,44
|
|
20241203,095300,1015659100,18150,18130,18150,18130,79
|
|
20241203,095200,1014226300,18130,18140,18180,18130,2187
|
|
20241203,095100,974483940,18150,18140,18150,18120,137
|
|
20241203,095000,971999990,18140,18110,18140,18110,1938
|
|
20241203,094900,936871240,18100,18100,18100,18100,52
|
|
20241203,094800,935930040,18100,18100,18110,18100,197
|
|
20241203,094700,932363010,18100,18090,18100,18090,529
|
|
20241203,094600,922792910,18080,18060,18100,18060,478
|
|
20241203,094500,914153140,18050,18070,18070,18020,2416
|
|
20241203,094400,870556460,18070,18110,18110,18070,163
|
|
20241203,094300,867607880,18100,18090,18100,18080,386
|
|
20241203,094200,860625230,18090,18100,18110,18080,205
|
|
20241203,094100,856915740,18100,18120,18120,18080,548
|
|
20241203,094000,846990100,18130,18110,18140,18110,361
|
|
20241203,093900,840445520,18130,18130,18130,18130,93
|
|
20241203,093800,838759430,18140,18140,18150,18130,78
|
|
20241203,093700,837344480,18140,18140,18150,18140,189
|
|
20241203,093600,833915550,18140,18180,18180,18140,233
|
|
20241203,093500,829681700,18190,18210,18210,18170,939
|
|
20241203,093400,812599190,18220,18210,18220,18210,112
|
|
20241203,093300,810559330,18220,18160,18220,18150,3563
|
|
20241203,093200,745728410,18130,18120,18130,18120,110
|
|
20241203,093100,743734800,18100,18110,18120,18080,460
|
|
20241203,093000,735408260,18110,18110,18130,18100,334
|
|
20241203,092900,729358760,18100,18090,18100,18090,393
|
|
20241203,092800,722248070,18100,18200,18200,18100,5320
|
|
20241203,092700,625745250,18210,18180,18210,18170,758
|
|
20241203,092600,611950570,18190,18210,18230,18170,755
|
|
20241203,092500,598204720,18200,18210,18210,18190,189
|
|
20241203,092400,594764920,18210,18210,18210,18190,183
|
|
20241203,092300,591435200,18190,18230,18230,18190,1158
|
|
20241203,092200,570347250,18230,18250,18250,18220,399
|
|
20241203,092100,563073590,18250,18260,18260,18230,597
|
|
20241203,092000,552180700,18250,18290,18290,18250,1158
|
|
20241203,091900,531016610,18280,18260,18280,18250,737
|
|
20241203,091800,517554190,18270,18250,18290,18240,903
|
|
20241203,091700,501064580,18250,18240,18260,18230,305
|
|
20241203,091600,495500340,18240,18230,18240,18230,272
|
|
20241203,091500,490539560,18230,18290,18290,18220,560
|
|
20241203,091400,480314010,18280,18300,18310,18270,1237
|
|
20241203,091300,457689590,18290,18290,18290,18270,1046
|
|
20241203,091200,438569310,18300,18270,18310,18260,658
|
|
20241203,091100,426531880,18230,18160,18270,18160,2207
|
|
20241203,091000,386321360,18180,18270,18300,18180,1678
|
|
20241203,090900,355698430,18260,18250,18290,18250,1491
|
|
20241203,090800,328476540,18260,18250,18290,18240,2524
|
|
20241203,090700,282396250,18250,18200,18250,18150,3852
|
|
20241203,090600,212285020,18200,18120,18210,18040,4510
|
|
20241203,090500,130416460,18070,18060,18120,18040,1297
|
|
20241203,090400,106972870,18040,18030,18040,18000,821
|
|
20241203,090300,92184160,18000,18080,18090,17970,1018
|
|
20241203,090200,73795340,18080,17960,18080,17960,327
|
|
20241203,090100,67902620,18030,18150,18150,17950,593
|
|
20241203,090000,57212140,18150,17850,18150,17850,2886
|