588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,184400,3037842650,16060,16060,16060,16060,0
|
|
20241217,184300,3037842650,16060,16060,16060,16060,0
|
|
20241217,184200,3037842650,16060,16060,16060,16060,0
|
|
20241217,184100,3037842650,16060,16060,16060,16060,0
|
|
20241217,184000,3037842650,16060,16060,16060,16060,0
|
|
20241217,183900,3037842650,16060,16060,16060,16060,0
|
|
20241217,183800,3037842650,16060,16060,16060,16060,0
|
|
20241217,183700,3037842650,16060,16060,16060,16060,0
|
|
20241217,183600,3037842650,16060,16060,16060,16060,0
|
|
20241217,183500,3037842650,16060,16060,16060,16060,0
|
|
20241217,183400,3037842650,16060,16060,16060,16060,0
|
|
20241217,183300,3037842650,16060,16060,16060,16060,0
|
|
20241217,183200,3037842650,16060,16060,16060,16060,0
|
|
20241217,183100,3037842650,16060,16060,16060,16060,0
|
|
20241217,183000,3037842650,16060,16060,16060,16060,0
|
|
20241217,182900,3037842650,16060,16060,16060,16060,0
|
|
20241217,182800,3037842650,16060,16060,16060,16060,0
|
|
20241217,182700,3037842650,16060,16060,16060,16060,0
|
|
20241217,182600,3037842650,16060,16060,16060,16060,0
|
|
20241217,182500,3037842650,16060,16060,16060,16060,0
|
|
20241217,182400,3037842650,16060,16060,16060,16060,0
|
|
20241217,182300,3037842650,16060,16060,16060,16060,0
|
|
20241217,182200,3037842650,16060,16060,16060,16060,0
|
|
20241217,182100,3037842650,16060,16060,16060,16060,0
|
|
20241217,182000,3037842650,16060,16060,16060,16060,0
|
|
20241217,181900,3037842650,16060,16060,16060,16060,0
|
|
20241217,181800,3037842650,16060,16060,16060,16060,0
|
|
20241217,181700,3037842650,16060,16060,16060,16060,0
|
|
20241217,181600,3037842650,16060,16060,16060,16060,0
|
|
20241217,181500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,181400,3037842650,16060,16060,16060,16060,0
|
|
20241217,181300,3037842650,16060,16060,16060,16060,0
|
|
20241217,181200,3037842650,16060,16060,16060,16060,0
|
|
20241217,181100,3037842650,16060,16060,16060,16060,0
|
|
20241217,181000,3037842650,16060,16060,16060,16060,0
|
|
20241217,180900,3037842650,16060,16060,16060,16060,0
|
|
20241217,180800,3037842650,16060,16060,16060,16060,0
|
|
20241217,180700,3037842650,16060,16060,16060,16060,0
|
|
20241217,180600,3037842650,16060,16060,16060,16060,0
|
|
20241217,180500,3037842650,16060,16060,16060,16060,0
|
|
20241217,180400,3037842650,16060,16060,16060,16060,0
|
|
20241217,180300,3037842650,16060,16060,16060,16060,0
|
|
20241217,180200,3037842650,16060,16060,16060,16060,0
|
|
20241217,180100,3037842650,16060,16060,16060,16060,0
|
|
20241217,180000,3037842650,16060,16060,16060,16060,0
|
|
20241217,175900,3037842650,16060,16060,16060,16060,0
|
|
20241217,175800,3037842650,16060,16060,16060,16060,0
|
|
20241217,175700,3037842650,16060,16060,16060,16060,0
|
|
20241217,175600,3037842650,16060,16060,16060,16060,0
|
|
20241217,175500,3037842650,16060,16060,16060,16060,0
|
|
20241217,175400,3037842650,16060,16060,16060,16060,0
|
|
20241217,175300,3037842650,16060,16060,16060,16060,0
|
|
20241217,175200,3037842650,16060,16060,16060,16060,0
|
|
20241217,175100,3037842650,16060,16060,16060,16060,0
|
|
20241217,175000,3037842650,16060,16060,16060,16060,0
|
|
20241217,174900,3037842650,16060,16060,16060,16060,0
|
|
20241217,174800,3037842650,16060,16060,16060,16060,0
|
|
20241217,174700,3037842650,16060,16060,16060,16060,0
|
|
20241217,174600,3037842650,16060,16060,16060,16060,0
|
|
20241217,174500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,174400,3037842650,16060,16060,16060,16060,0
|
|
20241217,174300,3037842650,16060,16060,16060,16060,0
|
|
20241217,174200,3037842650,16060,16060,16060,16060,0
|
|
20241217,174100,3037842650,16060,16060,16060,16060,0
|
|
20241217,174000,3037842650,16060,16060,16060,16060,0
|
|
20241217,173900,3037842650,16060,16060,16060,16060,0
|
|
20241217,173800,3037842650,16060,16060,16060,16060,0
|
|
20241217,173700,3037842650,16060,16060,16060,16060,0
|
|
20241217,173600,3037842650,16060,16060,16060,16060,0
|
|
20241217,173500,3037842650,16060,16060,16060,16060,0
|
|
20241217,173400,3037842650,16060,16060,16060,16060,0
|
|
20241217,173300,3037842650,16060,16060,16060,16060,0
|
|
20241217,173200,3037842650,16060,16060,16060,16060,0
|
|
20241217,173100,3037842650,16060,16060,16060,16060,0
|
|
20241217,173000,3037842650,16060,16060,16060,16060,0
|
|
20241217,172900,3037842650,16060,16060,16060,16060,0
|
|
20241217,172800,3037842650,16060,16060,16060,16060,0
|
|
20241217,172700,3037842650,16060,16060,16060,16060,0
|
|
20241217,172600,3037842650,16060,16060,16060,16060,0
|
|
20241217,172500,3037842650,16060,16060,16060,16060,0
|
|
20241217,172400,3037842650,16060,16060,16060,16060,0
|
|
20241217,172300,3037842650,16060,16060,16060,16060,0
|
|
20241217,172200,3037842650,16060,16060,16060,16060,0
|
|
20241217,172100,3037842650,16060,16060,16060,16060,0
|
|
20241217,172000,3037842650,16060,16060,16060,16060,0
|
|
20241217,171900,3037842650,16060,16060,16060,16060,0
|
|
20241217,171800,3037842650,16060,16060,16060,16060,0
|
|
20241217,171700,3037842650,16060,16060,16060,16060,0
|
|
20241217,171600,3037842650,16060,16060,16060,16060,0
|
|
20241217,171500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,171400,3037842650,16060,16060,16060,16060,0
|
|
20241217,171300,3037842650,16060,16060,16060,16060,0
|
|
20241217,171200,3037842650,16060,16060,16060,16060,0
|
|
20241217,171100,3037842650,16060,16060,16060,16060,0
|
|
20241217,171000,3037842650,16060,16060,16060,16060,0
|
|
20241217,170900,3037842650,16060,16060,16060,16060,0
|
|
20241217,170800,3037842650,16060,16060,16060,16060,0
|
|
20241217,170700,3037842650,16060,16060,16060,16060,0
|
|
20241217,170600,3037842650,16060,16060,16060,16060,0
|
|
20241217,170500,3037842650,16060,16060,16060,16060,0
|
|
20241217,170400,3037842650,16060,16060,16060,16060,0
|
|
20241217,170300,3037842650,16060,16060,16060,16060,0
|
|
20241217,170200,3037842650,16060,16060,16060,16060,0
|
|
20241217,170100,3037842650,16060,16060,16060,16060,0
|
|
20241217,170000,3037842650,16060,16060,16060,16060,0
|
|
20241217,165900,3037842650,16060,16060,16060,16060,0
|
|
20241217,165800,3037842650,16060,16060,16060,16060,0
|
|
20241217,165700,3037842650,16060,16060,16060,16060,0
|
|
20241217,165600,3037842650,16060,16060,16060,16060,0
|
|
20241217,165500,3037842650,16060,16060,16060,16060,0
|
|
20241217,165400,3037842650,16060,16060,16060,16060,0
|
|
20241217,165300,3037842650,16060,16060,16060,16060,0
|
|
20241217,165200,3037842650,16060,16060,16060,16060,0
|
|
20241217,165100,3037842650,16060,16060,16060,16060,0
|
|
20241217,165000,3037842650,16060,16060,16060,16060,0
|
|
20241217,164900,3037842650,16060,16060,16060,16060,0
|
|
20241217,164800,3037842650,16060,16060,16060,16060,0
|
|
20241217,164700,3037842650,16060,16060,16060,16060,0
|
|
20241217,164600,3037842650,16060,16060,16060,16060,0
|
|
20241217,164500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,164400,3037842650,16060,16060,16060,16060,0
|
|
20241217,164300,3037842650,16060,16060,16060,16060,0
|
|
20241217,164200,3037842650,16060,16060,16060,16060,0
|
|
20241217,164100,3037842650,16060,16060,16060,16060,0
|
|
20241217,164000,3037842650,16060,16060,16060,16060,0
|
|
20241217,163900,3037842650,16060,16060,16060,16060,0
|
|
20241217,163800,3037842650,16060,16060,16060,16060,0
|
|
20241217,163700,3037842650,16060,16060,16060,16060,0
|
|
20241217,163600,3037842650,16060,16060,16060,16060,0
|
|
20241217,163500,3037842650,16060,16060,16060,16060,0
|
|
20241217,163400,3037842650,16060,16060,16060,16060,0
|
|
20241217,163300,3037842650,16060,16060,16060,16060,0
|
|
20241217,163200,3037842650,16060,16060,16060,16060,0
|
|
20241217,163100,3037842650,16060,16060,16060,16060,0
|
|
20241217,163000,3037842650,16060,16060,16060,16060,0
|
|
20241217,162900,3037842650,16060,16060,16060,16060,0
|
|
20241217,162800,3037842650,16060,16060,16060,16060,0
|
|
20241217,162700,3037842650,16060,16060,16060,16060,0
|
|
20241217,162600,3037842650,16060,16060,16060,16060,0
|
|
20241217,162500,3037842650,16060,16060,16060,16060,0
|
|
20241217,162400,3037842650,16060,16060,16060,16060,0
|
|
20241217,162300,3037842650,16060,16060,16060,16060,0
|
|
20241217,162200,3037842650,16060,16060,16060,16060,0
|
|
20241217,162100,3037842650,16060,16060,16060,16060,0
|
|
20241217,162000,3037842650,16060,16060,16060,16060,0
|
|
20241217,161900,3037842650,16060,16060,16060,16060,0
|
|
20241217,161800,3037842650,16060,16060,16060,16060,0
|
|
20241217,161700,3037842650,16060,16060,16060,16060,0
|
|
20241217,161600,3037842650,16060,16060,16060,16060,0
|
|
20241217,161500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,161400,3037842650,16060,16060,16060,16060,0
|
|
20241217,161300,3037842650,16060,16060,16060,16060,0
|
|
20241217,161200,3037842650,16060,16060,16060,16060,0
|
|
20241217,161100,3037842650,16060,16060,16060,16060,0
|
|
20241217,161000,3037842650,16060,16060,16060,16060,0
|
|
20241217,160900,3037842650,16060,16060,16060,16060,0
|
|
20241217,160800,3037842650,16060,16060,16060,16060,0
|
|
20241217,160700,3037842650,16060,16060,16060,16060,0
|
|
20241217,160600,3037842650,16060,16060,16060,16060,0
|
|
20241217,160500,3037842650,16060,16060,16060,16060,0
|
|
20241217,160400,3037842650,16060,16060,16060,16060,0
|
|
20241217,160300,3037842650,16060,16060,16060,16060,0
|
|
20241217,160200,3037842650,16060,16060,16060,16060,0
|
|
20241217,160100,3037842650,16060,16060,16060,16060,0
|
|
20241217,160000,3037842650,16060,16060,16060,16060,0
|
|
20241217,155900,3037842650,16060,16060,16060,16060,0
|
|
20241217,155800,3037842650,16060,16060,16060,16060,0
|
|
20241217,155700,3037842650,16060,16060,16060,16060,0
|
|
20241217,155600,3037842650,16060,16060,16060,16060,0
|
|
20241217,155500,3037842650,16060,16060,16060,16060,0
|
|
20241217,155400,3037842650,16060,16060,16060,16060,0
|
|
20241217,155300,3037842650,16060,16060,16060,16060,0
|
|
20241217,155200,3037842650,16060,16060,16060,16060,0
|
|
20241217,155100,3037842650,16060,16060,16060,16060,0
|
|
20241217,155000,3037842650,16060,16060,16060,16060,0
|
|
20241217,154900,3037842650,16060,16060,16060,16060,0
|
|
20241217,154800,3037842650,16060,16060,16060,16060,0
|
|
20241217,154700,3037842650,16060,16060,16060,16060,0
|
|
20241217,154600,3037842650,16060,16060,16060,16060,0
|
|
20241217,154500,3037842650,16060,16060,16060,16060,13127
|
|
20241217,154400,3037842650,16060,16060,16060,16060,0
|
|
20241217,154300,3037842650,16060,16060,16060,16060,0
|
|
20241217,154200,3037842650,16060,16060,16060,16060,0
|
|
20241217,154100,3037842650,16060,16060,16060,16060,0
|
|
20241217,154000,3037842650,16060,16060,16060,16060,0
|
|
20241217,153900,3037842650,16060,16060,16060,16060,0
|
|
20241217,153800,3037842650,16060,16060,16060,16060,0
|
|
20241217,153700,3037842650,16060,16060,16060,16060,0
|
|
20241217,153600,3037842650,16060,16060,16060,16060,0
|
|
20241217,153500,3037842650,16060,16060,16060,16060,0
|
|
20241217,153400,3037842650,16060,16060,16060,16060,0
|
|
20241217,153300,3037842650,16060,16060,16060,16060,0
|
|
20241217,153200,3037842650,16060,16060,16060,16060,0
|
|
20241217,153100,3037842650,16060,16060,16060,16060,0
|
|
20241217,153000,3037842650,16060,16060,16060,16060,13127
|
|
20241217,152900,2827023030,16070,16070,16070,16070,0
|
|
20241217,152800,2827023030,16070,16070,16070,16070,0
|
|
20241217,152700,2827023030,16070,16070,16070,16070,0
|
|
20241217,152600,2827023030,16070,16070,16070,16070,0
|
|
20241217,152500,2827023030,16070,16070,16070,16070,0
|
|
20241217,152400,2827023030,16070,16070,16070,16070,0
|
|
20241217,152300,2827023030,16070,16070,16070,16070,0
|
|
20241217,152200,2827023030,16070,16070,16070,16070,0
|
|
20241217,152100,2827023030,16070,16070,16070,16070,0
|
|
20241217,152000,2827023030,16070,16070,16070,16070,0
|
|
20241217,151900,2827023030,16070,16070,16080,16070,253
|
|
20241217,151800,2822957310,16070,16030,16080,16030,386
|
|
20241217,151700,2816757570,16030,16030,16090,16030,887
|
|
20241217,151600,2802525080,16080,16070,16080,16010,1917
|
|
20241217,151500,2771762210,16060,16050,16070,16010,3521
|
|
20241217,151400,2715303060,16010,16010,16050,16010,1869
|
|
20241217,151300,2685369610,16030,16020,16050,16010,1426
|
|
20241217,151200,2662527990,16010,16030,16050,16010,2357
|
|
20241217,151100,2624765710,16030,16030,16090,16020,1176
|
|
20241217,151000,2605914290,16030,16040,16090,16020,1201
|
|
20241217,150900,2586659670,16110,16040,16120,16030,1113
|
|
20241217,150800,2568812030,16040,16070,16130,16040,1312
|
|
20241217,150700,2547756630,16030,16060,16080,16030,1824
|
|
20241217,150600,2518489080,16050,16070,16100,16050,1450
|
|
20241217,150500,2495210540,16050,16050,16150,16050,1713
|
|
20241217,150400,2467698370,16050,16050,16100,16050,1273
|
|
20241217,150300,2447254840,16100,16060,16100,16050,1338
|
|
20241217,150200,2425769640,16060,16070,16110,16060,1572
|
|
20241217,150100,2400509440,16080,16110,16110,16070,2164
|
|
20241217,150000,2365683230,16100,16130,16150,16100,1291
|
|
20241217,145900,2344876080,16150,16140,16170,16140,932
|
|
20241217,145800,2329832870,16150,16180,16180,16150,377
|
|
20241217,145700,2323740920,16170,16170,16180,16170,967
|
|
20241217,145600,2308104470,16170,16170,16170,16150,104
|
|
20241217,145500,2306422990,16170,16170,16170,16140,263
|
|
20241217,145400,2302175980,16160,16170,16170,16160,47
|
|
20241217,145300,2301416100,16170,16170,16170,16160,301
|
|
20241217,145200,2296549420,16170,16150,16170,16150,134
|
|
20241217,145100,2294384890,16150,16150,16150,16140,61
|
|
20241217,145000,2293399980,16150,16160,16160,16140,168
|
|
20241217,144900,2290686470,16160,16160,16160,16140,105
|
|
20241217,144800,2288990020,16160,16170,16170,16160,219
|
|
20241217,144700,2285450670,16170,16170,16170,16160,44
|
|
20241217,144600,2284739290,16170,16170,16170,16140,58
|
|
20241217,144500,2283801730,16170,16170,16170,16140,64
|
|
20241217,144400,2282768220,16170,16170,16170,16140,36
|
|
20241217,144300,2282186570,16140,16160,16170,16140,268
|
|
20241217,144200,2277856470,16160,16150,16160,16150,27
|
|
20241217,144100,2277420250,16160,16140,16160,16130,90
|
|
20241217,144000,2275966610,16150,16140,16150,16130,17
|
|
20241217,143900,2275692200,16130,16120,16150,16120,21
|
|
20241217,143800,2275353370,16120,16140,16140,16120,122
|
|
20241217,143700,2273384470,16140,16140,16140,16130,63
|
|
20241217,143600,2272368040,16140,16140,16140,16130,70
|
|
20241217,143500,2271238740,16140,16130,16140,16130,206
|
|
20241217,143400,2267914160,16130,16130,16140,16130,176
|
|
20241217,143300,2265075240,16130,16130,16130,16130,16
|
|
20241217,143200,2264817160,16130,16120,16130,16110,54
|
|
20241217,143100,2263946820,16120,16130,16130,16120,39
|
|
20241217,143000,2263317920,16130,16140,16140,16130,116
|
|
20241217,142900,2261446720,16140,16140,16140,16130,99
|
|
20241217,142800,2259849740,16140,16120,16140,16120,49
|
|
20241217,142700,2259059540,16140,16140,16140,16120,138
|
|
20241217,142600,2256833930,16140,16130,16140,16120,259
|
|
20241217,142500,2252656370,16130,16130,16130,16130,278
|
|
20241217,142400,2248172230,16110,16120,16130,16110,104
|
|
20241217,142300,2246496190,16120,16130,16130,16120,390
|
|
20241217,142200,2240209320,16130,16130,16130,16120,201
|
|
20241217,142100,2236967880,16140,16120,16140,16120,14
|
|
20241217,142000,2236742020,16130,16140,16140,16120,693
|
|
20241217,141900,2225564410,16140,16140,16140,16130,105
|
|
20241217,141800,2223870620,16130,16130,16140,16130,131
|
|
20241217,141700,2221757180,16140,16170,16170,16140,192
|
|
20241217,141600,2218654450,16160,16130,16170,16130,104
|
|
20241217,141500,2216973800,16130,16140,16140,16130,110
|
|
20241217,141400,2215198630,16140,16140,16140,16130,183
|
|
20241217,141300,2212245370,16130,16160,16160,16130,573
|
|
20241217,141200,2202996870,16150,16150,16150,16140,58
|
|
20241217,141100,2202060270,16170,16150,16170,16140,71
|
|
20241217,141000,2200913550,16150,16150,16170,16150,86
|
|
20241217,140900,2199524450,16150,16170,16170,16150,78
|
|
20241217,140800,2198263710,16160,16160,16160,16160,82
|
|
20241217,140700,2196938590,16160,16150,16160,16140,230
|
|
20241217,140600,2193224370,16150,16140,16150,16140,91
|
|
20241217,140500,2191755560,16150,16170,16170,16130,21
|
|
20241217,140400,2191416530,16140,16160,16170,16140,200
|
|
20241217,140300,2188185630,16170,16170,16170,16150,18
|
|
20241217,140200,2187894630,16160,16180,16180,16150,181
|
|
20241217,140100,2184969590,16170,16180,16180,16170,348
|
|
20241217,140000,2179339880,16180,16140,16180,16140,43
|
|
20241217,135900,2178645000,16140,16170,16170,16140,732
|
|
20241217,135800,2166827370,16170,16170,16170,16170,81
|
|
20241217,135700,2165517600,16150,16140,16150,16140,112
|
|
20241217,135600,2163709490,16150,16150,16150,16140,64
|
|
20241217,135500,2162676260,16140,16150,16150,16140,84
|
|
20241217,135400,2161320030,16140,16170,16170,16140,571
|
|
20241217,135300,2152093250,16170,16160,16170,16160,25
|
|
20241217,135200,2151689010,16160,16170,16180,16160,55
|
|
20241217,135100,2150799910,16170,16180,16180,16170,66
|
|
20241217,135000,2149732390,16160,16170,16180,16160,47
|
|
20241217,134900,2148972780,16170,16170,16170,16160,75
|
|
20241217,134800,2147760390,16190,16180,16190,16160,79
|
|
20241217,134700,2146482000,16180,16170,16180,16140,220
|
|
20241217,134600,2142926270,16170,16170,16170,16170,37
|
|
20241217,134500,2142327980,16160,16180,16180,16160,37
|
|
20241217,134400,2141729960,16180,16140,16180,16140,982
|
|
20241217,134300,2125870740,16130,16140,16140,16130,61
|
|
20241217,134200,2124886530,16130,16140,16140,16130,61
|
|
20241217,134100,2123902510,16140,16130,16140,16130,131
|
|
20241217,134000,2121788860,16140,16130,16140,16130,11
|
|
20241217,133900,2121611340,16140,16140,16140,16130,87
|
|
20241217,133800,2120207920,16140,16130,16140,16130,74
|
|
20241217,133700,2119014280,16120,16120,16120,16120,210
|
|
20241217,133600,2115629080,16120,16130,16140,16110,1031
|
|
20241217,133500,2099008060,16130,16140,16140,16130,93
|
|
20241217,133400,2097507840,16130,16120,16130,16110,200
|
|
20241217,133300,2094284530,16120,16110,16130,16110,86
|
|
20241217,133200,2092898190,16110,16120,16120,16110,219
|
|
20241217,133100,2089368530,16120,16130,16140,16120,127
|
|
20241217,133000,2087319780,16140,16140,16140,16140,141
|
|
20241217,132900,2085044040,16140,16120,16140,16120,131
|
|
20241217,132800,2082931670,16140,16130,16150,16130,42
|
|
20241217,132700,2082253790,16120,16110,16120,16110,51
|
|
20241217,132600,2081432000,16120,16130,16130,16120,31
|
|
20241217,132500,2080932270,16120,16130,16140,16120,279
|
|
20241217,132400,2076432800,16130,16120,16130,16120,44
|
|
20241217,132300,2075723440,16130,16130,16130,16130,8
|
|
20241217,132200,2075594400,16120,16130,16130,16120,192
|
|
20241217,132100,2072497770,16140,16150,16150,16140,463
|
|
20241217,132000,2065024880,16150,16140,16150,16140,83
|
|
20241217,131900,2063685040,16140,16140,16150,16140,51
|
|
20241217,131800,2062861830,16140,16140,16150,16140,117
|
|
20241217,131700,2060973380,16140,16150,16150,16140,280
|
|
20241217,131600,2056451480,16150,16110,16150,16110,155
|
|
20241217,131500,2053950230,16110,16120,16120,16110,72
|
|
20241217,131400,2052789920,16110,16120,16120,16110,152
|
|
20241217,131300,2050341120,16110,16120,16140,16110,151
|
|
20241217,131200,2047907330,16120,16120,16120,16120,35
|
|
20241217,131100,2047343130,16100,16130,16130,16100,103
|
|
20241217,131000,2045683580,16140,16120,16140,16120,116
|
|
20241217,130900,2043813460,16110,16100,16110,16100,43
|
|
20241217,130800,2043121060,16130,16150,16150,16130,351
|
|
20241217,130700,2037456280,16140,16100,16150,16100,3375
|
|
20241217,130600,1983103120,16100,16100,16100,16090,873
|
|
20241217,130500,1969048510,16100,16090,16100,16090,60
|
|
20241217,130400,1968082940,16090,16090,16100,16090,104
|
|
20241217,130300,1966409000,16090,16100,16100,16090,225
|
|
20241217,130200,1962787580,16100,16070,16100,16070,358
|
|
20241217,130100,1957029080,16070,16080,16080,16070,195
|
|
20241217,130000,1953894360,16070,16070,16080,16070,383
|
|
20241217,125900,1947736100,16080,16080,16080,16070,2317
|
|
20241217,125800,1910479070,16080,16070,16080,16070,273
|
|
20241217,125700,1906091880,16060,16060,16060,16060,43
|
|
20241217,125600,1905401300,16050,16060,16060,16050,238
|
|
20241217,125500,1901580520,16060,16060,16070,16050,123
|
|
20241217,125400,1899605100,16060,16060,16060,16060,38
|
|
20241217,125300,1898994820,16060,16060,16060,16060,58
|
|
20241217,125200,1898063340,16050,16060,16070,16050,72
|
|
20241217,125100,1896907170,16050,16040,16060,16040,90
|
|
20241217,125000,1895462930,16050,16050,16060,16050,125
|
|
20241217,124900,1893456310,16050,16050,16060,16050,125
|
|
20241217,124800,1891449990,16050,16070,16070,16050,84
|
|
20241217,124700,1890101570,16060,16070,16070,16060,10
|
|
20241217,124600,1889940900,16070,16060,16070,16060,111
|
|
20241217,124500,1888157900,16070,16060,16070,16060,65
|
|
20241217,124400,1887113390,16070,16080,16080,16070,1170
|
|
20241217,124300,1868304920,16080,16090,16090,16080,81
|
|
20241217,124200,1867002340,16090,16080,16090,16080,11
|
|
20241217,124100,1866825390,16090,16080,16100,16080,115
|
|
20241217,124000,1864976040,16080,16080,16090,16070,325
|
|
20241217,123900,1859752330,16070,16100,16120,16070,1429
|
|
20241217,123800,1836771150,16100,16130,16130,16090,183
|
|
20241217,123700,1833823490,16130,16080,16130,16080,9
|
|
20241217,123600,1833678470,16080,16100,16100,16080,79
|
|
20241217,123500,1832407180,16090,16100,16100,16090,137
|
|
20241217,123400,1830202420,16090,16090,16100,16090,106
|
|
20241217,123300,1828496810,16090,16100,16100,16090,11
|
|
20241217,123200,1828319720,16090,16110,16110,16090,105
|
|
20241217,123100,1826628880,16110,16110,16110,16110,44
|
|
20241217,123000,1825920040,16120,16080,16120,16080,460
|
|
20241217,122900,1818520640,16070,16070,16080,16070,84
|
|
20241217,122800,1817170260,16070,16070,16080,16070,220
|
|
20241217,122700,1813634360,16070,16060,16070,16060,596
|
|
20241217,122600,1804062590,16050,16050,16050,16040,123
|
|
20241217,122500,1802089630,16050,16060,16060,16040,418
|
|
20241217,122400,1795381170,16060,16060,16060,16050,75
|
|
20241217,122300,1794177090,16050,16060,16060,16050,61
|
|
20241217,122200,1793197440,16060,16070,16070,16060,21
|
|
20241217,122100,1792860100,16060,16070,16070,16050,64
|
|
20241217,122000,1791832030,16050,16060,16060,16050,164
|
|
20241217,121900,1789199330,16060,16050,16060,16050,5
|
|
20241217,121800,1789119040,16060,16050,16060,16050,77
|
|
20241217,121700,1787883110,16050,16060,16060,16050,200
|
|
20241217,121600,1784671540,16050,16050,16050,16030,60
|
|
20241217,121500,1783709130,16050,16060,16060,16050,61
|
|
20241217,121400,1782729850,16020,16040,16050,16020,741
|
|
20241217,121300,1770850240,16030,16050,16060,16030,217
|
|
20241217,121200,1767367770,16040,16040,16040,16030,19
|
|
20241217,121100,1767063040,16040,16040,16040,16030,90
|
|
20241217,121000,1765619460,16030,16050,16050,16030,767
|
|
20241217,120900,1753321220,16060,16050,16060,16050,70
|
|
20241217,120800,1752197580,16060,16050,16060,16050,59
|
|
20241217,120700,1751250430,16050,16040,16050,16040,66
|
|
20241217,120600,1750191140,16040,16050,16050,16040,57
|
|
20241217,120500,1749276640,16040,16040,16050,16030,57
|
|
20241217,120400,1748362480,16030,16040,16040,16030,44
|
|
20241217,120300,1747656780,16040,16050,16050,16030,1835
|
|
20241217,120200,1718212450,16050,16060,16070,16050,1046
|
|
20241217,120100,1701414030,16060,16080,16080,16060,372
|
|
20241217,120000,1695436620,16070,16110,16110,16070,79
|
|
20241217,115900,1694166830,16110,16080,16110,16070,111
|
|
20241217,115800,1692381290,16070,16080,16080,16070,14
|
|
20241217,115700,1692156200,16070,16110,16110,16070,819
|
|
20241217,115600,1678987070,16110,16100,16110,16100,41
|
|
20241217,115500,1678326700,16090,16090,16130,16090,76
|
|
20241217,115400,1677103160,16100,16100,16130,16100,49
|
|
20241217,115300,1676314160,16100,16120,16120,16090,974
|
|
20241217,115200,1660631720,16120,16110,16130,16110,168
|
|
20241217,115100,1657923580,16110,16100,16110,16100,3
|
|
20241217,115000,1657875270,16100,16100,16110,16090,121
|
|
20241217,114900,1655927060,16100,16090,16100,16090,32
|
|
20241217,114800,1655412170,16090,16100,16100,16090,36
|
|
20241217,114700,1654832850,16090,16110,16110,16090,74
|
|
20241217,114600,1653641340,16120,16100,16120,16090,78
|
|
20241217,114500,1652385560,16100,16080,16100,16080,99
|
|
20241217,114400,1650793250,16090,16080,16090,16070,400
|
|
20241217,114300,1644364850,16070,16080,16080,16070,37
|
|
20241217,114200,1643770150,16080,16080,16080,16070,248
|
|
20241217,114100,1639784030,16070,16080,16090,16070,309
|
|
20241217,114000,1634817600,16070,16100,16120,16070,398
|
|
20241217,113900,1628406080,16100,16080,16120,16070,299
|
|
20241217,113800,1623596670,16070,16080,16090,16070,74
|
|
20241217,113700,1622406790,16090,16110,16110,16080,256
|
|
20241217,113600,1618287690,16120,16120,16130,16120,55
|
|
20241217,113500,1617400990,16130,16090,16130,16090,87
|
|
20241217,113400,1615999960,16090,16100,16100,16080,182
|
|
20241217,113300,1613072030,16120,16110,16130,16100,114
|
|
20241217,113200,1611233520,16080,16070,16080,16060,72
|
|
20241217,113100,1610076340,16060,16120,16130,16050,1236
|
|
20241217,113000,1590203690,16100,16150,16150,16100,3617
|
|
20241217,112900,1531912370,16150,16150,16160,16150,126
|
|
20241217,112800,1529877280,16130,16150,16150,16130,70
|
|
20241217,112700,1528747280,16150,16140,16150,16130,121
|
|
20241217,112600,1526793900,16150,16150,16150,16150,11
|
|
20241217,112500,1526616250,16130,16150,16150,16130,41
|
|
20241217,112400,1525954760,16150,16140,16170,16140,153
|
|
20241217,112300,1523483160,16130,16130,16150,16120,339
|
|
20241217,112200,1518014190,16160,16120,16160,16120,79
|
|
20241217,112100,1516739130,16110,16110,16130,16110,242
|
|
20241217,112000,1512839800,16110,16130,16130,16110,251
|
|
20241217,111900,1508795200,16120,16120,16150,16110,736
|
|
20241217,111800,1496914820,16150,16110,16150,16110,183
|
|
20241217,111700,1493966210,16110,16130,16160,16110,812
|
|
20241217,111600,1480883960,16110,16160,16160,16110,101
|
|
20241217,111500,1479256600,16170,16200,16200,16100,8194
|
|
20241217,111400,1347025590,16200,16200,16200,16190,77
|
|
20241217,111300,1345778470,16210,16210,16210,16200,124
|
|
20241217,111200,1343769460,16200,16220,16220,16200,144
|
|
20241217,111100,1341434430,16220,16220,16220,16220,33
|
|
20241217,111000,1340899170,16220,16240,16240,16220,61
|
|
20241217,110900,1339908850,16240,16240,16250,16240,292
|
|
20241217,110800,1335166610,16230,16230,16230,16230,13
|
|
20241217,110700,1334955620,16240,16210,16240,16210,185
|
|
20241217,110600,1331955570,16200,16210,16210,16200,369
|
|
20241217,110500,1325977750,16200,16200,16200,16200,368
|
|
20241217,110400,1320016150,16200,16220,16220,16190,966
|
|
20241217,110300,1304363890,16220,16210,16220,16210,84
|
|
20241217,110200,1303002120,16210,16210,16220,16210,82
|
|
20241217,110100,1301672800,16220,16230,16230,16220,322
|
|
20241217,110000,1296449920,16220,16210,16230,16210,139
|
|
20241217,105900,1294194950,16220,16230,16230,16220,24
|
|
20241217,105800,1293805560,16230,16190,16230,16190,2301
|
|
20241217,105700,1256530320,16190,16190,16200,16190,128
|
|
20241217,105600,1254457440,16200,16190,16200,16190,66
|
|
20241217,105500,1253388690,16190,16200,16220,16190,556
|
|
20241217,105400,1244381900,16200,16230,16230,16200,584
|
|
20241217,105300,1234913990,16250,16250,16250,16230,51
|
|
20241217,105200,1234085900,16240,16250,16280,16230,274
|
|
20241217,105100,1229636370,16250,16250,16280,16250,225
|
|
20241217,105000,1225977730,16270,16280,16280,16270,79
|
|
20241217,104900,1224692390,16280,16290,16290,16270,117
|
|
20241217,104800,1222787960,16290,16240,16290,16230,1233
|
|
20241217,104700,1202759960,16240,16240,16240,16230,66
|
|
20241217,104600,1201688330,16230,16240,16240,16200,1131
|
|
20241217,104500,1183323470,16240,16230,16240,16190,115
|
|
20241217,104400,1181458750,16240,16170,16240,16170,512
|
|
20241217,104300,1173166680,16170,16170,16180,16170,186
|
|
20241217,104200,1170158670,16180,16190,16190,16170,26
|
|
20241217,104100,1169738090,16180,16190,16190,16170,157
|
|
20241217,104000,1167198420,16180,16180,16190,16180,47
|
|
20241217,103900,1166437860,16190,16190,16190,16160,1551
|
|
20241217,103800,1141352160,16190,16190,16200,16190,9
|
|
20241217,103700,1141206430,16190,16160,16190,16160,205
|
|
20241217,103600,1137891090,16160,16180,16180,16160,691
|
|
20241217,103500,1126718450,16190,16190,16200,16180,1229
|
|
20241217,103400,1106828050,16190,16200,16210,16190,231
|
|
20241217,103300,1103086510,16200,16220,16220,16200,313
|
|
20241217,103200,1098012290,16220,16230,16230,16200,1735
|
|
20241217,103100,1069898350,16230,16230,16240,16230,107
|
|
20241217,103000,1068161430,16280,16260,16280,16220,338
|
|
20241217,102900,1062672120,16270,16280,16290,16270,953
|
|
20241217,102800,1047162820,16290,16290,16290,16280,38
|
|
20241217,102700,1046544150,16290,16280,16290,16280,128
|
|
20241217,102600,1044460040,16280,16270,16340,16270,162
|
|
20241217,102500,1041820990,16280,16290,16350,16280,942
|
|
20241217,102400,1026463400,16290,16270,16290,16270,88
|
|
20241217,102300,1025030820,16260,16240,16260,16200,566
|
|
20241217,102200,1015849830,16240,16220,16240,16220,69
|
|
20241217,102100,1014729750,16250,16230,16250,16230,83
|
|
20241217,102000,1013382460,16200,16250,16280,16200,2039
|
|
20241217,101900,980313630,16260,16250,16260,16240,932
|
|
20241217,101800,965177060,16260,16250,16260,16250,91
|
|
20241217,101700,963698210,16260,16250,16260,16240,312
|
|
20241217,101600,958628360,16250,16270,16270,16250,56
|
|
20241217,101500,957718140,16280,16250,16290,16250,65
|
|
20241217,101400,956660610,16250,16250,16250,16250,85
|
|
20241217,101300,955279360,16250,16230,16280,16230,2709
|
|
20241217,101200,911247900,16230,16230,16230,16230,39
|
|
20241217,101100,910614930,16230,16240,16240,16230,130
|
|
20241217,101000,908504900,16240,16250,16260,16240,303
|
|
20241217,100900,903582970,16240,16240,16250,16240,1216
|
|
20241217,100800,883831330,16240,16240,16250,16240,47
|
|
20241217,100700,883067900,16240,16240,16250,16240,261
|
|
20241217,100600,878828180,16240,16240,16240,16240,38
|
|
20241217,100500,878211060,16240,16290,16290,16240,657
|
|
20241217,100400,867527820,16280,16260,16280,16260,190
|
|
20241217,100300,864436670,16260,16220,16270,16200,329
|
|
20241217,100200,859096720,16210,16220,16240,16210,167
|
|
20241217,100100,856387890,16210,16210,16270,16210,136
|
|
20241217,100000,854182940,16270,16210,16270,16200,386
|
|
20241217,095900,847925180,16200,16220,16270,16180,935
|
|
20241217,095800,832775440,16220,16270,16270,16220,1259
|
|
20241217,095700,812320650,16290,16290,16290,16270,706
|
|
20241217,095600,800827970,16290,16290,16290,16290,238
|
|
20241217,095500,796950950,16300,16310,16340,16300,1237
|
|
20241217,095400,776786510,16320,16300,16320,16300,165
|
|
20241217,095300,774095350,16310,16310,16310,16300,149
|
|
20241217,095200,771665970,16310,16300,16310,16290,427
|
|
20241217,095100,764705730,16300,16300,16310,16300,1158
|
|
20241217,095000,745829420,16300,16330,16330,16300,2005
|
|
20241217,094900,713118110,16320,16330,16330,16320,1015
|
|
20241217,094800,696546260,16330,16320,16330,16320,222
|
|
20241217,094700,692921690,16330,16340,16370,16320,471
|
|
20241217,094600,685229070,16340,16350,16350,16330,180
|
|
20241217,094500,682286870,16350,16350,16350,16340,966
|
|
20241217,094400,666501160,16350,16390,16390,16340,770
|
|
20241217,094300,653911230,16380,16350,16380,16340,191
|
|
20241217,094200,650786580,16390,16350,16390,16340,232
|
|
20241217,094100,646987510,16360,16390,16390,16360,111
|
|
20241217,094000,645168890,16400,16340,16400,16330,268
|
|
20241217,093900,640784340,16340,16340,16350,16330,87
|
|
20241217,093800,639363500,16330,16370,16410,16330,2876
|
|
20241217,093700,592342650,16360,16390,16390,16360,898
|
|
20241217,093600,577632000,16440,16400,16440,16390,243
|
|
20241217,093500,573646330,16390,16390,16440,16370,2514
|
|
20241217,093400,532440290,16380,16390,16430,16380,102
|
|
20241217,093300,530768620,16380,16430,16430,16380,168
|
|
20241217,093200,528014250,16430,16380,16430,16380,89
|
|
20241217,093100,526553880,16440,16350,16440,16350,249
|
|
20241217,093000,522468580,16350,16360,16360,16340,251
|
|
20241217,092900,518364650,16360,16370,16370,16340,1216
|
|
20241217,092800,498482460,16370,16440,16440,16360,1233
|
|
20241217,092700,478269800,16440,16420,16440,16410,592
|
|
20241217,092600,468547790,16420,16400,16440,16400,1153
|
|
20241217,092500,449613230,16400,16380,16410,16380,765
|
|
20241217,092400,437068010,16370,16410,16410,16360,88
|
|
20241217,092300,435627910,16390,16430,16430,16390,404
|
|
20241217,092200,428998880,16430,16360,16430,16350,669
|
|
20241217,092100,418028440,16360,16440,16450,16330,3110
|
|
20241217,092000,367040860,16460,16420,16460,16410,74
|
|
20241217,091900,365824740,16450,16420,16450,16410,567
|
|
20241217,091800,356513380,16420,16450,16460,16400,740
|
|
20241217,091700,344364340,16450,16480,16480,16450,1491
|
|
20241217,091600,319825800,16480,16490,16500,16470,509
|
|
20241217,091500,311435010,16490,16490,16500,16470,605
|
|
20241217,091400,301458360,16480,16520,16520,16470,2689
|
|
20241217,091300,257091900,16520,16560,16560,16500,754
|
|
20241217,091200,244636740,16560,16580,16590,16560,198
|
|
20241217,091100,241354500,16580,16600,16610,16540,236
|
|
20241217,091000,237441360,16570,16540,16600,16500,1678
|
|
20241217,090900,209703620,16540,16570,16570,16530,553
|
|
20241217,090800,200551690,16580,16580,16580,16560,2431
|
|
20241217,090700,160273010,16570,16620,16680,16560,1360
|
|
20241217,090600,137703640,16630,16790,16790,16630,561
|
|
20241217,090500,128341490,16730,16840,16860,16690,2356
|
|
20241217,090400,88868370,16840,16780,16890,16770,441
|
|
20241217,090300,81447220,16770,16930,16930,16770,1645
|
|
20241217,090200,53777790,16870,16940,17020,16870,776
|
|
20241217,090100,40633640,16940,16940,16940,16860,1192
|
|
20241217,090000,20461880,16940,17000,17010,16940,1204
|