588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,184400,2013137620,16160,16160,16160,16160,0
|
|
20241210,184300,2013137620,16160,16160,16160,16160,0
|
|
20241210,184200,2013137620,16160,16160,16160,16160,0
|
|
20241210,184100,2013137620,16160,16160,16160,16160,0
|
|
20241210,184000,2013137620,16160,16160,16160,16160,0
|
|
20241210,183900,2013137620,16160,16160,16160,16160,0
|
|
20241210,183800,2013137620,16160,16160,16160,16160,0
|
|
20241210,183700,2013137620,16160,16160,16160,16160,0
|
|
20241210,183600,2013137620,16160,16160,16160,16160,0
|
|
20241210,183500,2013137620,16160,16160,16160,16160,0
|
|
20241210,183400,2013137620,16160,16160,16160,16160,0
|
|
20241210,183300,2013137620,16160,16160,16160,16160,0
|
|
20241210,183200,2013137620,16160,16160,16160,16160,0
|
|
20241210,183100,2013137620,16160,16160,16160,16160,0
|
|
20241210,183000,2013137620,16160,16160,16160,16160,0
|
|
20241210,182900,2013137620,16160,16160,16160,16160,0
|
|
20241210,182800,2013137620,16160,16160,16160,16160,0
|
|
20241210,182700,2013137620,16160,16160,16160,16160,0
|
|
20241210,182600,2013137620,16160,16160,16160,16160,0
|
|
20241210,182500,2013137620,16160,16160,16160,16160,0
|
|
20241210,182400,2013137620,16160,16160,16160,16160,0
|
|
20241210,182300,2013137620,16160,16160,16160,16160,0
|
|
20241210,182200,2013137620,16160,16160,16160,16160,0
|
|
20241210,182100,2013137620,16160,16160,16160,16160,0
|
|
20241210,182000,2013137620,16160,16160,16160,16160,0
|
|
20241210,181900,2013137620,16160,16160,16160,16160,0
|
|
20241210,181800,2013137620,16160,16160,16160,16160,0
|
|
20241210,181700,2013137620,16160,16160,16160,16160,0
|
|
20241210,181600,2013137620,16160,16160,16160,16160,0
|
|
20241210,181500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,181400,2013137620,16160,16160,16160,16160,0
|
|
20241210,181300,2013137620,16160,16160,16160,16160,0
|
|
20241210,181200,2013137620,16160,16160,16160,16160,0
|
|
20241210,181100,2013137620,16160,16160,16160,16160,0
|
|
20241210,181000,2013137620,16160,16160,16160,16160,0
|
|
20241210,180900,2013137620,16160,16160,16160,16160,0
|
|
20241210,180800,2013137620,16160,16160,16160,16160,0
|
|
20241210,180700,2013137620,16160,16160,16160,16160,0
|
|
20241210,180600,2013137620,16160,16160,16160,16160,0
|
|
20241210,180500,2013137620,16160,16160,16160,16160,0
|
|
20241210,180400,2013137620,16160,16160,16160,16160,0
|
|
20241210,180300,2013137620,16160,16160,16160,16160,0
|
|
20241210,180200,2013137620,16160,16160,16160,16160,0
|
|
20241210,180100,2013137620,16160,16160,16160,16160,0
|
|
20241210,180000,2013137620,16160,16160,16160,16160,0
|
|
20241210,175900,2013137620,16160,16160,16160,16160,0
|
|
20241210,175800,2013137620,16160,16160,16160,16160,0
|
|
20241210,175700,2013137620,16160,16160,16160,16160,0
|
|
20241210,175600,2013137620,16160,16160,16160,16160,0
|
|
20241210,175500,2013137620,16160,16160,16160,16160,0
|
|
20241210,175400,2013137620,16160,16160,16160,16160,0
|
|
20241210,175300,2013137620,16160,16160,16160,16160,0
|
|
20241210,175200,2013137620,16160,16160,16160,16160,0
|
|
20241210,175100,2013137620,16160,16160,16160,16160,0
|
|
20241210,175000,2013137620,16160,16160,16160,16160,0
|
|
20241210,174900,2013137620,16160,16160,16160,16160,0
|
|
20241210,174800,2013137620,16160,16160,16160,16160,0
|
|
20241210,174700,2013137620,16160,16160,16160,16160,0
|
|
20241210,174600,2013137620,16160,16160,16160,16160,0
|
|
20241210,174500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,174400,2013137620,16160,16160,16160,16160,0
|
|
20241210,174300,2013137620,16160,16160,16160,16160,0
|
|
20241210,174200,2013137620,16160,16160,16160,16160,0
|
|
20241210,174100,2013137620,16160,16160,16160,16160,0
|
|
20241210,174000,2013137620,16160,16160,16160,16160,0
|
|
20241210,173900,2013137620,16160,16160,16160,16160,0
|
|
20241210,173800,2013137620,16160,16160,16160,16160,0
|
|
20241210,173700,2013137620,16160,16160,16160,16160,0
|
|
20241210,173600,2013137620,16160,16160,16160,16160,0
|
|
20241210,173500,2013137620,16160,16160,16160,16160,0
|
|
20241210,173400,2013137620,16160,16160,16160,16160,0
|
|
20241210,173300,2013137620,16160,16160,16160,16160,0
|
|
20241210,173200,2013137620,16160,16160,16160,16160,0
|
|
20241210,173100,2013137620,16160,16160,16160,16160,0
|
|
20241210,173000,2013137620,16160,16160,16160,16160,0
|
|
20241210,172900,2013137620,16160,16160,16160,16160,0
|
|
20241210,172800,2013137620,16160,16160,16160,16160,0
|
|
20241210,172700,2013137620,16160,16160,16160,16160,0
|
|
20241210,172600,2013137620,16160,16160,16160,16160,0
|
|
20241210,172500,2013137620,16160,16160,16160,16160,0
|
|
20241210,172400,2013137620,16160,16160,16160,16160,0
|
|
20241210,172300,2013137620,16160,16160,16160,16160,0
|
|
20241210,172200,2013137620,16160,16160,16160,16160,0
|
|
20241210,172100,2013137620,16160,16160,16160,16160,0
|
|
20241210,172000,2013137620,16160,16160,16160,16160,0
|
|
20241210,171900,2013137620,16160,16160,16160,16160,0
|
|
20241210,171800,2013137620,16160,16160,16160,16160,0
|
|
20241210,171700,2013137620,16160,16160,16160,16160,0
|
|
20241210,171600,2013137620,16160,16160,16160,16160,0
|
|
20241210,171500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,171400,2013137620,16160,16160,16160,16160,0
|
|
20241210,171300,2013137620,16160,16160,16160,16160,0
|
|
20241210,171200,2013137620,16160,16160,16160,16160,0
|
|
20241210,171100,2013137620,16160,16160,16160,16160,0
|
|
20241210,171000,2013137620,16160,16160,16160,16160,0
|
|
20241210,170900,2013137620,16160,16160,16160,16160,0
|
|
20241210,170800,2013137620,16160,16160,16160,16160,0
|
|
20241210,170700,2013137620,16160,16160,16160,16160,0
|
|
20241210,170600,2013137620,16160,16160,16160,16160,0
|
|
20241210,170500,2013137620,16160,16160,16160,16160,0
|
|
20241210,170400,2013137620,16160,16160,16160,16160,0
|
|
20241210,170300,2013137620,16160,16160,16160,16160,0
|
|
20241210,170200,2013137620,16160,16160,16160,16160,0
|
|
20241210,170100,2013137620,16160,16160,16160,16160,0
|
|
20241210,170000,2013137620,16160,16160,16160,16160,0
|
|
20241210,165900,2013137620,16160,16160,16160,16160,0
|
|
20241210,165800,2013137620,16160,16160,16160,16160,0
|
|
20241210,165700,2013137620,16160,16160,16160,16160,0
|
|
20241210,165600,2013137620,16160,16160,16160,16160,0
|
|
20241210,165500,2013137620,16160,16160,16160,16160,0
|
|
20241210,165400,2013137620,16160,16160,16160,16160,0
|
|
20241210,165300,2013137620,16160,16160,16160,16160,0
|
|
20241210,165200,2013137620,16160,16160,16160,16160,0
|
|
20241210,165100,2013137620,16160,16160,16160,16160,0
|
|
20241210,165000,2013137620,16160,16160,16160,16160,0
|
|
20241210,164900,2013137620,16160,16160,16160,16160,0
|
|
20241210,164800,2013137620,16160,16160,16160,16160,0
|
|
20241210,164700,2013137620,16160,16160,16160,16160,0
|
|
20241210,164600,2013137620,16160,16160,16160,16160,0
|
|
20241210,164500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,164400,2013137620,16160,16160,16160,16160,0
|
|
20241210,164300,2013137620,16160,16160,16160,16160,0
|
|
20241210,164200,2013137620,16160,16160,16160,16160,0
|
|
20241210,164100,2013137620,16160,16160,16160,16160,0
|
|
20241210,164000,2013137620,16160,16160,16160,16160,0
|
|
20241210,163900,2013137620,16160,16160,16160,16160,0
|
|
20241210,163800,2013137620,16160,16160,16160,16160,0
|
|
20241210,163700,2013137620,16160,16160,16160,16160,0
|
|
20241210,163600,2013137620,16160,16160,16160,16160,0
|
|
20241210,163500,2013137620,16160,16160,16160,16160,0
|
|
20241210,163400,2013137620,16160,16160,16160,16160,0
|
|
20241210,163300,2013137620,16160,16160,16160,16160,0
|
|
20241210,163200,2013137620,16160,16160,16160,16160,0
|
|
20241210,163100,2013137620,16160,16160,16160,16160,0
|
|
20241210,163000,2013137620,16160,16160,16160,16160,0
|
|
20241210,162900,2013137620,16160,16160,16160,16160,0
|
|
20241210,162800,2013137620,16160,16160,16160,16160,0
|
|
20241210,162700,2013137620,16160,16160,16160,16160,0
|
|
20241210,162600,2013137620,16160,16160,16160,16160,0
|
|
20241210,162500,2013137620,16160,16160,16160,16160,0
|
|
20241210,162400,2013137620,16160,16160,16160,16160,0
|
|
20241210,162300,2013137620,16160,16160,16160,16160,0
|
|
20241210,162200,2013137620,16160,16160,16160,16160,0
|
|
20241210,162100,2013137620,16160,16160,16160,16160,0
|
|
20241210,162000,2013137620,16160,16160,16160,16160,0
|
|
20241210,161900,2013137620,16160,16160,16160,16160,0
|
|
20241210,161800,2013137620,16160,16160,16160,16160,0
|
|
20241210,161700,2013137620,16160,16160,16160,16160,0
|
|
20241210,161600,2013137620,16160,16160,16160,16160,0
|
|
20241210,161500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,161400,2013137620,16160,16160,16160,16160,0
|
|
20241210,161300,2013137620,16160,16160,16160,16160,0
|
|
20241210,161200,2013137620,16160,16160,16160,16160,0
|
|
20241210,161100,2013137620,16160,16160,16160,16160,0
|
|
20241210,161000,2013137620,16160,16160,16160,16160,0
|
|
20241210,160900,2013137620,16160,16160,16160,16160,0
|
|
20241210,160800,2013137620,16160,16160,16160,16160,0
|
|
20241210,160700,2013137620,16160,16160,16160,16160,0
|
|
20241210,160600,2013137620,16160,16160,16160,16160,0
|
|
20241210,160500,2013137620,16160,16160,16160,16160,0
|
|
20241210,160400,2013137620,16160,16160,16160,16160,0
|
|
20241210,160300,2013137620,16160,16160,16160,16160,0
|
|
20241210,160200,2013137620,16160,16160,16160,16160,0
|
|
20241210,160100,2013137620,16160,16160,16160,16160,0
|
|
20241210,160000,2013137620,16160,16160,16160,16160,0
|
|
20241210,155900,2013137620,16160,16160,16160,16160,0
|
|
20241210,155800,2013137620,16160,16160,16160,16160,0
|
|
20241210,155700,2013137620,16160,16160,16160,16160,0
|
|
20241210,155600,2013137620,16160,16160,16160,16160,0
|
|
20241210,155500,2013137620,16160,16160,16160,16160,0
|
|
20241210,155400,2013137620,16160,16160,16160,16160,0
|
|
20241210,155300,2013137620,16160,16160,16160,16160,0
|
|
20241210,155200,2013137620,16160,16160,16160,16160,0
|
|
20241210,155100,2013137620,16160,16160,16160,16160,0
|
|
20241210,155000,2013137620,16160,16160,16160,16160,0
|
|
20241210,154900,2013137620,16160,16160,16160,16160,0
|
|
20241210,154800,2013137620,16160,16160,16160,16160,0
|
|
20241210,154700,2013137620,16160,16160,16160,16160,0
|
|
20241210,154600,2013137620,16160,16160,16160,16160,0
|
|
20241210,154500,2013137620,16160,16160,16160,16160,1732
|
|
20241210,154400,2013137620,16160,16160,16160,16160,0
|
|
20241210,154300,2013137620,16160,16160,16160,16160,0
|
|
20241210,154200,2013137620,16160,16160,16160,16160,0
|
|
20241210,154100,2013137620,16160,16160,16160,16160,0
|
|
20241210,154000,2013137620,16160,16160,16160,16160,0
|
|
20241210,153900,2013137620,16160,16160,16160,16160,0
|
|
20241210,153800,2013137620,16160,16160,16160,16160,0
|
|
20241210,153700,2013137620,16160,16160,16160,16160,0
|
|
20241210,153600,2013137620,16160,16160,16160,16160,0
|
|
20241210,153500,2013137620,16160,16160,16160,16160,0
|
|
20241210,153400,2013137620,16160,16160,16160,16160,0
|
|
20241210,153300,2013137620,16160,16160,16160,16160,0
|
|
20241210,153200,2013137620,16160,16160,16160,16160,0
|
|
20241210,153100,2013137620,16160,16160,16160,16160,0
|
|
20241210,153000,2013137620,16160,16160,16160,16160,1732
|
|
20241210,152900,1985148500,16160,16160,16160,16160,0
|
|
20241210,152800,1985148500,16160,16160,16160,16160,0
|
|
20241210,152700,1985148500,16160,16160,16160,16160,0
|
|
20241210,152600,1985148500,16160,16160,16160,16160,0
|
|
20241210,152500,1985148500,16160,16160,16160,16160,0
|
|
20241210,152400,1985148500,16160,16160,16160,16160,0
|
|
20241210,152300,1985148500,16160,16160,16160,16160,0
|
|
20241210,152200,1985148500,16160,16160,16160,16160,0
|
|
20241210,152100,1985148500,16160,16160,16160,16160,0
|
|
20241210,152000,1985148500,16160,16160,16160,16160,0
|
|
20241210,151900,1985148500,16160,16150,16170,16150,115
|
|
20241210,151800,1983290030,16160,16160,16170,16160,42
|
|
20241210,151700,1982611080,16170,16170,16170,16160,291
|
|
20241210,151600,1977907940,16170,16190,16190,16170,358
|
|
20241210,151500,1972115930,16190,16190,16190,16160,493
|
|
20241210,151400,1964144910,16180,16190,16200,16170,468
|
|
20241210,151300,1956571650,16190,16190,16200,16170,506
|
|
20241210,151200,1948381640,16190,16150,16190,16150,1807
|
|
20241210,151100,1919154200,16150,16150,16150,16140,274
|
|
20241210,151000,1914729140,16150,16090,16150,16090,1089
|
|
20241210,150900,1897192150,16090,16090,16090,16080,610
|
|
20241210,150800,1887377450,16090,16090,16090,16080,238
|
|
20241210,150700,1883548070,16090,16090,16090,16080,322
|
|
20241210,150600,1878367640,16090,16090,16090,16080,234
|
|
20241210,150500,1874602620,16090,16090,16090,16090,218
|
|
20241210,150400,1871095000,16090,16090,16100,16080,1778
|
|
20241210,150300,1842473540,16090,16060,16090,16060,284
|
|
20241210,150200,1837905650,16060,16050,16060,16050,297
|
|
20241210,150100,1833137940,16050,16040,16050,16040,252
|
|
20241210,150000,1829095550,16040,16040,16040,16040,163
|
|
20241210,145900,1826481030,16040,16040,16040,16040,13
|
|
20241210,145800,1826272510,16040,16050,16050,16040,299
|
|
20241210,145700,1821476440,16050,16040,16050,16040,382
|
|
20241210,145600,1815348540,16040,16040,16040,16040,47
|
|
20241210,145500,1814594660,16040,16040,16050,16040,75
|
|
20241210,145400,1813391280,16040,16030,16040,16030,116
|
|
20241210,145300,1811530700,16020,16060,16060,16020,183
|
|
20241210,145200,1808595460,16070,16090,16090,16070,408
|
|
20241210,145100,1802034980,16090,16080,16090,16080,47
|
|
20241210,145000,1801279040,16090,16090,16090,16080,321
|
|
20241210,144900,1796115150,16080,16090,16090,16080,17
|
|
20241210,144800,1795841670,16090,16090,16090,16090,1
|
|
20241210,144700,1795825580,16080,16080,16090,16080,119
|
|
20241210,144600,1793911900,16090,16080,16090,16080,168
|
|
20241210,144500,1791209950,16080,16070,16080,16070,203
|
|
20241210,144400,1787946600,16060,16030,16060,16030,235
|
|
20241210,144300,1784175000,16030,16020,16030,16020,124
|
|
20241210,144200,1782187390,16020,16020,16020,16020,121
|
|
20241210,144100,1780248970,16020,16030,16030,16020,30
|
|
20241210,144000,1779768360,16030,16030,16030,16020,35
|
|
20241210,143900,1779207330,16030,16020,16030,16020,9
|
|
20241210,143800,1779063140,16030,16020,16030,16020,123
|
|
20241210,143700,1777092640,16020,16000,16020,16000,242
|
|
20241210,143600,1773218490,16010,16010,16020,16010,569
|
|
20241210,143500,1764108330,16020,16000,16020,16000,137
|
|
20241210,143400,1761915540,16000,16000,16000,16000,80
|
|
20241210,143300,1760635540,16000,16000,16000,16000,90
|
|
20241210,143200,1759195540,16000,16000,16000,16000,50
|
|
20241210,143100,1758395540,16000,15980,16010,15980,28
|
|
20241210,143000,1757947790,15980,16010,16010,15980,474
|
|
20241210,142900,1750365100,16020,16010,16020,16000,214
|
|
20241210,142800,1746938460,16020,16010,16020,16010,396
|
|
20241210,142700,1740596040,16020,16020,16020,16010,70
|
|
20241210,142600,1739474890,16010,16010,16010,16010,12
|
|
20241210,142500,1739282770,16010,16010,16010,16010,26
|
|
20241210,142400,1738866510,16020,16030,16030,16020,81
|
|
20241210,142300,1737568820,16030,16020,16030,16020,8
|
|
20241210,142200,1737440650,16000,16000,16000,16000,0
|
|
20241210,142100,1737440650,16000,16000,16020,16000,153
|
|
20241210,142000,1734992630,16000,15980,16000,15980,54
|
|
20241210,141900,1734128870,15980,16000,16000,15980,25
|
|
20241210,141800,1733728890,16030,16030,16030,15980,470
|
|
20241210,141700,1726199590,16030,16040,16040,16030,328
|
|
20241210,141600,1720940420,16030,16040,16040,16030,10
|
|
20241210,141500,1720780110,16040,15950,16040,15950,1004
|
|
20241210,141400,1704705760,16030,16030,16030,16030,60
|
|
20241210,141300,1703743960,16030,16040,16040,15950,137
|
|
20241210,141200,1701550120,16040,16040,16040,16040,13
|
|
20241210,141100,1701341600,16040,16020,16040,15970,260
|
|
20241210,141000,1697181060,16040,16080,16080,16040,475
|
|
20241210,140900,1689560650,16060,16070,16080,16060,108
|
|
20241210,140800,1687825590,16080,16080,16080,16080,5
|
|
20241210,140700,1687745190,16090,16100,16100,16090,78
|
|
20241210,140600,1686489610,16100,16070,16100,16070,5
|
|
20241210,140500,1686409140,16100,16110,16110,16100,112
|
|
20241210,140400,1684605440,16110,16090,16110,16090,14
|
|
20241210,140300,1684380060,16090,16090,16090,16090,34
|
|
20241210,140200,1683833000,16090,16100,16100,16090,98
|
|
20241210,140100,1682255250,16110,16100,16110,16100,7
|
|
20241210,140000,1682142540,16100,16090,16100,16090,25
|
|
20241210,135900,1681740140,16100,16100,16100,16090,169
|
|
20241210,135800,1679020850,16110,16120,16120,16110,26
|
|
20241210,135700,1678601840,16120,16090,16120,16090,27
|
|
20241210,135600,1678166870,16090,16130,16130,16090,6
|
|
20241210,135500,1678070290,16130,16130,16130,16130,108
|
|
20241210,135400,1676328250,16140,16100,16140,16100,93
|
|
20241210,135300,1674828640,16110,16110,16110,16100,34
|
|
20241210,135200,1674281200,16110,16100,16110,16100,56
|
|
20241210,135100,1673379590,16070,16070,16070,16070,6
|
|
20241210,135000,1673283170,16070,16070,16100,16070,58
|
|
20241210,134900,1672351080,16100,16100,16100,16100,20
|
|
20241210,134800,1672029080,16060,16130,16130,16060,227
|
|
20241210,134700,1668377990,16130,16130,16130,16130,1
|
|
20241210,134600,1668361860,16130,16150,16150,16130,39
|
|
20241210,134500,1667732650,16150,16140,16150,16140,200
|
|
20241210,134400,1664503940,16140,16120,16140,16120,28
|
|
20241210,134300,1664052300,16120,16110,16120,16110,76
|
|
20241210,134200,1662827270,16110,16130,16130,16100,53
|
|
20241210,134100,1661973440,16110,16090,16110,16090,88
|
|
20241210,134000,1660556900,16090,16090,16090,16090,47
|
|
20241210,133900,1659800670,16090,16030,16090,16020,3336
|
|
20241210,133800,1606263390,16030,16040,16040,16020,549
|
|
20241210,133700,1597463210,16040,16050,16050,16040,50
|
|
20241210,133600,1596661200,16050,16130,16130,16050,646
|
|
20241210,133500,1586283800,16130,16140,16140,16130,243
|
|
20241210,133400,1582364200,16140,16140,16140,16140,1
|
|
20241210,133300,1582348060,16140,16100,16140,16100,9
|
|
20241210,133200,1582202980,16100,16100,16100,16090,357
|
|
20241210,133100,1576455290,16090,16110,16110,16090,169
|
|
20241210,133000,1573733820,16130,16140,16140,16130,418
|
|
20241210,132900,1566990340,16140,16150,16150,16140,15
|
|
20241210,132800,1566748110,16150,16160,16160,16150,64
|
|
20241210,132700,1565714500,16150,16150,16150,16150,0
|
|
20241210,132600,1565714500,16150,16150,16150,16150,99
|
|
20241210,132500,1564115650,16150,16160,16160,16150,24
|
|
20241210,132400,1563727980,16150,16150,16150,16150,3
|
|
20241210,132300,1563679530,16150,16150,16150,16150,147
|
|
20241210,132200,1561305480,16150,16130,16150,16130,495
|
|
20241210,132100,1553311770,16130,16150,16150,16130,106
|
|
20241210,132000,1551600750,16150,16150,16160,16150,598
|
|
20241210,131900,1541939200,16150,16100,16150,16100,792
|
|
20241210,131800,1529175740,16100,16110,16110,16100,204
|
|
20241210,131700,1525891330,16110,16110,16110,16100,59
|
|
20241210,131600,1524941360,16110,16100,16110,16100,3
|
|
20241210,131500,1524893050,16110,16110,16110,16110,0
|
|
20241210,131400,1524893050,16110,16100,16120,16100,22
|
|
20241210,131300,1524538640,16100,16110,16110,16100,158
|
|
20241210,131200,1521994740,16110,16100,16110,16100,279
|
|
20241210,131100,1517500760,16100,16100,16100,16100,6
|
|
20241210,131000,1517404160,16100,16100,16100,16100,304
|
|
20241210,130900,1512509760,16110,16110,16110,16110,14
|
|
20241210,130800,1512284220,16110,16120,16120,16110,72
|
|
20241210,130700,1511123850,16120,16130,16130,16120,203
|
|
20241210,130600,1507850430,16120,16120,16120,16120,81
|
|
20241210,130500,1506544710,16110,16100,16110,16100,3
|
|
20241210,130400,1506496400,16100,16060,16110,16060,468
|
|
20241210,130300,1498967510,16070,16060,16070,16060,165
|
|
20241210,130200,1496317020,16060,16060,16070,16060,118
|
|
20241210,130100,1494421760,16060,16030,16070,16030,399
|
|
20241210,130000,1488019340,16030,16000,16030,16000,373
|
|
20241210,125900,1482042610,16010,16000,16010,16000,802
|
|
20241210,125800,1469208810,15990,15970,15990,15970,920
|
|
20241210,125700,1454509890,15970,15960,15970,15960,82
|
|
20241210,125600,1453201160,15950,15940,15950,15940,625
|
|
20241210,125500,1443236710,15950,15920,15950,15920,22
|
|
20241210,125400,1442885840,15920,15920,15950,15920,15
|
|
20241210,125300,1442647010,15920,15920,15920,15920,3
|
|
20241210,125200,1442599250,15920,15920,15920,15920,3
|
|
20241210,125100,1442551490,15950,15930,15950,15900,114
|
|
20241210,125000,1440737930,15950,15940,15950,15940,125
|
|
20241210,124900,1438745420,15950,15960,15970,15950,65
|
|
20241210,124800,1437708090,15960,15960,15970,15960,47
|
|
20241210,124700,1436957900,15970,15960,15970,15960,7
|
|
20241210,124600,1436846140,15970,15960,15980,15960,233
|
|
20241210,124500,1433125970,15980,15970,15980,15950,114
|
|
20241210,124400,1431306330,15970,15940,15980,15940,346
|
|
20241210,124300,1425787150,15930,15940,15940,15930,56
|
|
20241210,124200,1424894550,15940,15900,15940,15900,273
|
|
20241210,124100,1420548630,15920,15900,15920,15900,72
|
|
20241210,124000,1419403390,15920,15940,15940,15920,51
|
|
20241210,123900,1418590850,15940,15950,15950,15940,98
|
|
20241210,123800,1417028270,15960,15970,15970,15960,235
|
|
20241210,123700,1413276380,15970,15960,15970,15960,41
|
|
20241210,123600,1412621880,15960,15940,15960,15940,205
|
|
20241210,123500,1409352030,15940,15930,15940,15930,27
|
|
20241210,123400,1408921840,15880,15900,15930,15880,102
|
|
20241210,123300,1407299070,15860,15860,15860,15860,2
|
|
20241210,123200,1407267350,15920,15920,15920,15920,10
|
|
20241210,123100,1407108150,15920,15850,15920,15850,4
|
|
20241210,123000,1407044680,15920,15920,15920,15920,1
|
|
20241210,122900,1407028760,15920,15920,15920,15830,4
|
|
20241210,122800,1406965260,15900,15900,15910,15890,416
|
|
20241210,122700,1400349480,15900,15870,15900,15870,1015
|
|
20241210,122600,1384232170,15870,15860,15870,15860,104
|
|
20241210,122500,1382581730,15820,15880,15880,15820,13
|
|
20241210,122400,1382375470,15820,15820,15820,15820,102
|
|
20241210,122300,1380761830,15820,15890,15890,15820,102
|
|
20241210,122200,1379147930,15880,15850,15890,15850,5
|
|
20241210,122100,1379068610,15890,15890,15890,15890,5
|
|
20241210,122000,1378989160,15810,15840,15900,15810,304
|
|
20241210,121900,1374178800,15900,15850,15900,15850,70
|
|
20241210,121800,1373067300,15850,15850,15850,15850,40
|
|
20241210,121700,1372433300,15900,15850,15900,15850,170
|
|
20241210,121600,1369737700,15850,15900,15900,15850,17
|
|
20241210,121500,1369467650,15860,15860,15860,15830,1279
|
|
20241210,121400,1349204230,15850,15860,15860,15850,220
|
|
20241210,121300,1345715360,15900,15900,15910,15860,209
|
|
20241210,121200,1342394970,15910,15920,15920,15900,219
|
|
20241210,121100,1338909840,15920,15920,15920,15920,7
|
|
20241210,121000,1338798400,15900,15980,15980,15900,230
|
|
20241210,120900,1335130360,15980,15970,15980,15930,106
|
|
20241210,120800,1333439590,15980,15980,15980,15980,20
|
|
20241210,120700,1333119990,15980,16000,16010,15980,66
|
|
20241210,120600,1332064560,15990,16010,16010,15990,84
|
|
20241210,120500,1330720040,16020,16020,16020,16020,25
|
|
20241210,120400,1330319540,16020,16030,16030,16020,199
|
|
20241210,120300,1327130540,16040,16010,16040,16010,166
|
|
20241210,120200,1324471220,16010,16030,16040,16010,178
|
|
20241210,120100,1321618030,16020,16000,16020,16000,446
|
|
20241210,120000,1314481740,16000,16000,16000,15990,43
|
|
20241210,115900,1313793860,15990,15980,15990,15980,288
|
|
20241210,115800,1309188800,15980,15940,15990,15930,2100
|
|
20241210,115700,1275681240,15900,15900,15900,15900,2
|
|
20241210,115600,1275649440,15900,15900,15900,15900,106
|
|
20241210,115500,1273964040,15950,15950,15950,15900,5
|
|
20241210,115400,1273884390,15900,15900,15910,15900,224
|
|
20241210,115300,1270322750,15900,15900,15900,15900,3
|
|
20241210,115200,1270275050,15910,15910,15910,15910,22
|
|
20241210,115100,1269925030,15910,15950,15950,15900,594
|
|
20241210,115000,1260458080,15950,15940,15950,15940,15
|
|
20241210,114900,1260218860,15940,15950,15950,15940,29
|
|
20241210,114800,1259756490,15950,15940,15950,15940,64
|
|
20241210,114700,1258735720,15950,15950,15950,15950,1
|
|
20241210,114600,1258719770,15940,15940,15950,15940,36
|
|
20241210,114500,1258145730,15940,15910,15940,15910,225
|
|
20241210,114400,1254560340,15900,15900,15910,15900,521
|
|
20241210,114300,1246276330,15900,15910,15910,15890,284
|
|
20241210,114200,1241762660,15900,15910,15910,15900,73
|
|
20241210,114100,1240601950,15900,15900,15900,15900,17
|
|
20241210,114000,1240331650,15890,15900,15900,15890,37
|
|
20241210,113900,1239743390,15890,15930,15930,15890,275
|
|
20241210,113800,1235372770,15930,15930,15930,15930,15
|
|
20241210,113700,1235133820,15900,15930,15930,15900,69
|
|
20241210,113600,1234036390,15900,15900,15900,15900,40
|
|
20241210,113500,1233400390,15900,15900,15930,15900,172
|
|
20241210,113400,1230665560,15900,15900,15900,15900,51
|
|
20241210,113300,1229854660,15900,15910,15910,15900,201
|
|
20241210,113200,1226657940,15910,15930,15930,15910,115
|
|
20241210,113100,1224826910,15930,15930,15930,15930,38
|
|
20241210,113000,1224221570,15930,15930,15940,15930,12
|
|
20241210,112900,1224030400,15930,15930,15940,15930,168
|
|
20241210,112800,1221354060,15930,15940,15940,15930,170
|
|
20241210,112700,1218644680,15940,15940,15940,15940,2
|
|
20241210,112600,1218612800,15930,15910,15930,15910,42
|
|
20241210,112500,1217943820,15930,15930,15930,15930,143
|
|
20241210,112400,1215665830,15910,15900,15930,15900,108
|
|
20241210,112300,1213945540,15920,15920,15930,15920,37
|
|
20241210,112200,1213356380,15920,15930,15930,15920,178
|
|
20241210,112100,1210520910,15930,15910,15930,15910,416
|
|
20241210,112000,1203897990,15910,15870,15910,15860,668
|
|
20241210,111900,1193284910,15860,15870,15870,15860,25
|
|
20241210,111800,1192888180,15870,15870,15870,15870,16
|
|
20241210,111700,1192634260,15870,15880,15880,15870,4
|
|
20241210,111600,1192570770,15880,15880,15880,15880,11
|
|
20241210,111500,1192396090,15850,15860,15860,15850,53
|
|
20241210,111400,1191555530,15860,15860,15860,15860,42
|
|
20241210,111300,1190889410,15880,15860,15880,15860,56
|
|
20241210,111200,1190000690,15850,15850,15850,15850,2
|
|
20241210,111100,1189968990,15860,15860,15860,15860,150
|
|
20241210,111000,1187589990,15860,15850,15860,15820,132
|
|
20241210,110900,1185498430,15850,15860,15860,15850,33
|
|
20241210,110800,1184975200,15860,15860,15900,15860,454
|
|
20241210,110700,1177760300,15860,15850,15860,15830,21
|
|
20241210,110600,1177427640,15830,15820,15860,15820,295
|
|
20241210,110500,1172754390,15830,15840,15840,15820,348
|
|
20241210,110400,1167246430,15850,15860,15860,15850,461
|
|
20241210,110300,1159939470,15860,15860,15870,15850,174
|
|
20241210,110200,1157180310,15870,15890,15890,15870,35
|
|
20241210,110100,1156624740,15880,15880,15890,15880,124
|
|
20241210,110000,1154654910,15880,15880,15890,15870,127
|
|
20241210,105900,1152638620,15880,15880,15890,15880,28
|
|
20241210,105800,1152193960,15890,15890,15890,15880,63
|
|
20241210,105700,1151193210,15870,15870,15890,15870,14
|
|
20241210,105600,1150970790,15870,15870,15920,15870,8
|
|
20241210,105500,1150843780,15870,15930,15930,15870,491
|
|
20241210,105400,1143024370,15940,15940,15940,15940,34
|
|
20241210,105300,1142482410,15940,15950,15950,15940,5
|
|
20241210,105200,1142402700,15920,15960,15960,15920,95
|
|
20241210,105100,1140886820,15960,15920,15960,15920,277
|
|
20241210,105000,1136470690,15920,15880,15940,15880,812
|
|
20241210,104900,1123556220,15900,15880,15900,15880,1744
|
|
20241210,104800,1095842250,15860,15880,15880,15860,375
|
|
20241210,104700,1089894620,15870,15880,15880,15870,189
|
|
20241210,104600,1086893380,15880,15890,15890,15880,110
|
|
20241210,104500,1085146200,15880,15900,15900,15880,109
|
|
20241210,104400,1083414240,15890,15890,15900,15890,109
|
|
20241210,104300,1081681930,15890,15860,15890,15860,124
|
|
20241210,104200,1079711920,15850,15860,15860,15850,54
|
|
20241210,104100,1078855570,15870,15890,15890,15870,319
|
|
20241210,104000,1073789150,15890,15860,15890,15860,1237
|
|
20241210,103900,1054164750,15850,15840,15850,15830,433
|
|
20241210,103800,1047304600,15840,15830,15840,15830,114
|
|
20241210,103700,1045499870,15840,15820,15840,15820,66
|
|
20241210,103600,1044454680,15820,15790,15840,15790,945
|
|
20241210,103500,1029510320,15790,15760,15790,15760,1050
|
|
20241210,103400,1012949970,15740,15750,15750,15740,202
|
|
20241210,103300,1009768490,15730,15750,15750,15730,68
|
|
20241210,103200,1008698650,15730,15730,15730,15720,297
|
|
20241210,103100,1004027630,15730,15760,15770,15710,1008
|
|
20241210,103000,988167400,15770,15770,15770,15750,473
|
|
20241210,102900,980711650,15770,15780,15800,15770,1195
|
|
20241210,102800,961862000,15780,15790,15790,15780,169
|
|
20241210,102700,959193760,15790,15780,15790,15780,65
|
|
20241210,102600,958167450,15780,15790,15790,15780,245
|
|
20241210,102500,954299830,15790,15770,15800,15770,264
|
|
20241210,102400,950132840,15770,15790,15790,15760,433
|
|
20241210,102300,943300040,15790,15700,15800,15700,2581
|
|
20241210,102200,902627620,15700,15660,15710,15660,1292
|
|
20241210,102100,882355100,15660,15620,15660,15620,702
|
|
20241210,102000,871368300,15620,15630,15660,15620,1309
|
|
20241210,101900,850893100,15630,15620,15630,15620,467
|
|
20241210,101800,843595820,15620,15620,15620,15600,261
|
|
20241210,101700,839521310,15620,15620,15620,15610,146
|
|
20241210,101600,837240810,15620,15620,15620,15620,156
|
|
20241210,101500,834804090,15610,15610,15620,15610,568
|
|
20241210,101400,825935850,15630,15630,15630,15610,232
|
|
20241210,101300,822311320,15620,15600,15620,15590,493
|
|
20241210,101200,814614750,15600,15570,15600,15570,178
|
|
20241210,101100,811840730,15570,15560,15570,15560,135
|
|
20241210,101000,809738900,15570,15580,15590,15560,1202
|
|
20241210,100900,791013790,15590,15610,15610,15590,233
|
|
20241210,100800,787380030,15600,15590,15610,15590,57
|
|
20241210,100700,786490440,15590,15620,15620,15590,523
|
|
20241210,100600,778332770,15620,15630,15630,15620,99
|
|
20241210,100500,776786180,15630,15640,15640,15600,1553
|
|
20241210,100400,752508870,15640,15640,15650,15640,237
|
|
20241210,100300,748802170,15630,15600,15630,15600,906
|
|
20241210,100200,734665430,15600,15530,15600,15530,1548
|
|
20241210,100100,710569290,15520,15490,15530,15490,159
|
|
20241210,100000,708102370,15490,15500,15510,15460,316
|
|
20241210,095900,703207710,15500,15520,15520,15500,1469
|
|
20241210,095800,680420780,15520,15510,15520,15510,448
|
|
20241210,095700,673471810,15500,15500,15500,15480,593
|
|
20241210,095600,664280950,15500,15490,15500,15490,899
|
|
20241210,095500,650348290,15490,15500,15500,15490,695
|
|
20241210,095400,639578450,15500,15490,15500,15490,99
|
|
20241210,095300,638044560,15490,15480,15490,15480,400
|
|
20241210,095200,631849180,15470,15460,15480,15460,702
|
|
20241210,095100,620984390,15460,15460,15460,15420,721
|
|
20241210,095000,609850410,15450,15430,15460,15420,434
|
|
20241210,094900,603152950,15420,15430,15440,15420,172
|
|
20241210,094800,600498380,15430,15440,15450,15430,1017
|
|
20241210,094700,584792370,15450,15470,15470,15450,89
|
|
20241210,094600,583417080,15470,15470,15480,15450,142
|
|
20241210,094500,581220210,15470,15480,15490,15470,1057
|
|
20241210,094400,564851910,15490,15450,15490,15450,851
|
|
20241210,094300,551681300,15460,15450,15480,15450,165
|
|
20241210,094200,549128370,15450,15440,15450,15430,199
|
|
20241210,094100,546056130,15440,15440,15440,15430,240
|
|
20241210,094000,542352610,15440,15470,15480,15430,319
|
|
20241210,093900,537426080,15450,15470,15470,15450,578
|
|
20241210,093800,528486600,15490,15480,15490,15470,985
|
|
20241210,093700,513237850,15470,15470,15470,15470,168
|
|
20241210,093600,510638890,15470,15420,15470,15420,750
|
|
20241210,093500,499061990,15420,15470,15470,15420,467
|
|
20241210,093400,491853860,15470,15470,15470,15430,268
|
|
20241210,093300,487714580,15450,15460,15480,15450,966
|
|
20241210,093200,472775290,15460,15450,15460,15450,489
|
|
20241210,093100,465216350,15450,15460,15460,15450,44
|
|
20241210,093000,464536130,15460,15460,15460,15420,353
|
|
20241210,092900,459086950,15450,15450,15450,15420,339
|
|
20241210,092800,453850490,15440,15450,15450,15440,159
|
|
20241210,092700,451394320,15440,15490,15490,15440,894
|
|
20241210,092600,437566000,15490,15460,15490,15460,745
|
|
20241210,092500,426037100,15470,15460,15480,15450,742
|
|
20241210,092400,414563860,15460,15400,15460,15400,392
|
|
20241210,092300,408507720,15410,15400,15420,15400,309
|
|
20241210,092200,403746960,15410,15390,15410,15360,601
|
|
20241210,092100,394494320,15400,15400,15410,15400,673
|
|
20241210,092000,384129700,15410,15450,15450,15400,619
|
|
20241210,091900,374591510,15450,15480,15480,15410,590
|
|
20241210,091800,365475930,15480,15470,15480,15400,549
|
|
20241210,091700,356989950,15490,15490,15490,15480,439
|
|
20241210,091600,350192940,15480,15490,15520,15480,2824
|
|
20241210,091500,306433160,15480,15470,15480,15460,535
|
|
20241210,091400,298156230,15470,15440,15470,15400,968
|
|
20241210,091300,283192870,15440,15440,15460,15440,1140
|
|
20241210,091200,265582200,15440,15430,15470,15370,1373
|
|
20241210,091100,244383280,15430,15360,15430,15360,2313
|
|
20241210,091000,208754790,15350,15400,15410,15350,261
|
|
20241210,090900,204736250,15400,15370,15410,15350,658
|
|
20241210,090800,194614490,15360,15400,15410,15360,474
|
|
20241210,090700,187316460,15420,15380,15420,15330,1238
|
|
20241210,090600,168258570,15390,15390,15390,15320,602
|
|
20241210,090500,159012250,15390,15400,15430,15330,144
|
|
20241210,090400,156794590,15400,15400,15400,15310,847
|
|
20241210,090300,143752090,15450,15370,15460,15200,2734
|
|
20241210,090200,101739080,15380,15280,15380,15180,599
|
|
20241210,090100,92571460,15280,15300,15340,15250,2250
|
|
20241210,090000,58128930,15300,15000,15300,15000,3846
|