588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,184400,1826227870,16020,16020,16020,16020,0
|
|
20241219,184300,1826227870,16020,16020,16020,16020,0
|
|
20241219,184200,1826227870,16020,16020,16020,16020,0
|
|
20241219,184100,1826227870,16020,16020,16020,16020,0
|
|
20241219,184000,1826227870,16020,16020,16020,16020,0
|
|
20241219,183900,1826227870,16020,16020,16020,16020,0
|
|
20241219,183800,1826227870,16020,16020,16020,16020,0
|
|
20241219,183700,1826227870,16020,16020,16020,16020,0
|
|
20241219,183600,1826227870,16020,16020,16020,16020,0
|
|
20241219,183500,1826227870,16020,16020,16020,16020,0
|
|
20241219,183400,1826227870,16020,16020,16020,16020,0
|
|
20241219,183300,1826227870,16020,16020,16020,16020,0
|
|
20241219,183200,1826227870,16020,16020,16020,16020,0
|
|
20241219,183100,1826227870,16020,16020,16020,16020,0
|
|
20241219,183000,1826227870,16020,16020,16020,16020,0
|
|
20241219,182900,1826227870,16020,16020,16020,16020,0
|
|
20241219,182800,1826227870,16020,16020,16020,16020,0
|
|
20241219,182700,1826227870,16020,16020,16020,16020,0
|
|
20241219,182600,1826227870,16020,16020,16020,16020,0
|
|
20241219,182500,1826227870,16020,16020,16020,16020,0
|
|
20241219,182400,1826227870,16020,16020,16020,16020,0
|
|
20241219,182300,1826227870,16020,16020,16020,16020,0
|
|
20241219,182200,1826227870,16020,16020,16020,16020,0
|
|
20241219,182100,1826227870,16020,16020,16020,16020,0
|
|
20241219,182000,1826227870,16020,16020,16020,16020,0
|
|
20241219,181900,1826227870,16020,16020,16020,16020,0
|
|
20241219,181800,1826227870,16020,16020,16020,16020,0
|
|
20241219,181700,1826227870,16020,16020,16020,16020,0
|
|
20241219,181600,1826227870,16020,16020,16020,16020,0
|
|
20241219,181500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,181400,1826227870,16020,16020,16020,16020,0
|
|
20241219,181300,1826227870,16020,16020,16020,16020,0
|
|
20241219,181200,1826227870,16020,16020,16020,16020,0
|
|
20241219,181100,1826227870,16020,16020,16020,16020,0
|
|
20241219,181000,1826227870,16020,16020,16020,16020,0
|
|
20241219,180900,1826227870,16020,16020,16020,16020,0
|
|
20241219,180800,1826227870,16020,16020,16020,16020,0
|
|
20241219,180700,1826227870,16020,16020,16020,16020,0
|
|
20241219,180600,1826227870,16020,16020,16020,16020,0
|
|
20241219,180500,1826227870,16020,16020,16020,16020,0
|
|
20241219,180400,1826227870,16020,16020,16020,16020,0
|
|
20241219,180300,1826227870,16020,16020,16020,16020,0
|
|
20241219,180200,1826227870,16020,16020,16020,16020,0
|
|
20241219,180100,1826227870,16020,16020,16020,16020,0
|
|
20241219,180000,1826227870,16020,16020,16020,16020,0
|
|
20241219,175900,1826227870,16020,16020,16020,16020,0
|
|
20241219,175800,1826227870,16020,16020,16020,16020,0
|
|
20241219,175700,1826227870,16020,16020,16020,16020,0
|
|
20241219,175600,1826227870,16020,16020,16020,16020,0
|
|
20241219,175500,1826227870,16020,16020,16020,16020,0
|
|
20241219,175400,1826227870,16020,16020,16020,16020,0
|
|
20241219,175300,1826227870,16020,16020,16020,16020,0
|
|
20241219,175200,1826227870,16020,16020,16020,16020,0
|
|
20241219,175100,1826227870,16020,16020,16020,16020,0
|
|
20241219,175000,1826227870,16020,16020,16020,16020,0
|
|
20241219,174900,1826227870,16020,16020,16020,16020,0
|
|
20241219,174800,1826227870,16020,16020,16020,16020,0
|
|
20241219,174700,1826227870,16020,16020,16020,16020,0
|
|
20241219,174600,1826227870,16020,16020,16020,16020,0
|
|
20241219,174500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,174400,1826227870,16020,16020,16020,16020,0
|
|
20241219,174300,1826227870,16020,16020,16020,16020,0
|
|
20241219,174200,1826227870,16020,16020,16020,16020,0
|
|
20241219,174100,1826227870,16020,16020,16020,16020,0
|
|
20241219,174000,1826227870,16020,16020,16020,16020,0
|
|
20241219,173900,1826227870,16020,16020,16020,16020,0
|
|
20241219,173800,1826227870,16020,16020,16020,16020,0
|
|
20241219,173700,1826227870,16020,16020,16020,16020,0
|
|
20241219,173600,1826227870,16020,16020,16020,16020,0
|
|
20241219,173500,1826227870,16020,16020,16020,16020,0
|
|
20241219,173400,1826227870,16020,16020,16020,16020,0
|
|
20241219,173300,1826227870,16020,16020,16020,16020,0
|
|
20241219,173200,1826227870,16020,16020,16020,16020,0
|
|
20241219,173100,1826227870,16020,16020,16020,16020,0
|
|
20241219,173000,1826227870,16020,16020,16020,16020,0
|
|
20241219,172900,1826227870,16020,16020,16020,16020,0
|
|
20241219,172800,1826227870,16020,16020,16020,16020,0
|
|
20241219,172700,1826227870,16020,16020,16020,16020,0
|
|
20241219,172600,1826227870,16020,16020,16020,16020,0
|
|
20241219,172500,1826227870,16020,16020,16020,16020,0
|
|
20241219,172400,1826227870,16020,16020,16020,16020,0
|
|
20241219,172300,1826227870,16020,16020,16020,16020,0
|
|
20241219,172200,1826227870,16020,16020,16020,16020,0
|
|
20241219,172100,1826227870,16020,16020,16020,16020,0
|
|
20241219,172000,1826227870,16020,16020,16020,16020,0
|
|
20241219,171900,1826227870,16020,16020,16020,16020,0
|
|
20241219,171800,1826227870,16020,16020,16020,16020,0
|
|
20241219,171700,1826227870,16020,16020,16020,16020,0
|
|
20241219,171600,1826227870,16020,16020,16020,16020,0
|
|
20241219,171500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,171400,1826227870,16020,16020,16020,16020,0
|
|
20241219,171300,1826227870,16020,16020,16020,16020,0
|
|
20241219,171200,1826227870,16020,16020,16020,16020,0
|
|
20241219,171100,1826227870,16020,16020,16020,16020,0
|
|
20241219,171000,1826227870,16020,16020,16020,16020,0
|
|
20241219,170900,1826227870,16020,16020,16020,16020,0
|
|
20241219,170800,1826227870,16020,16020,16020,16020,0
|
|
20241219,170700,1826227870,16020,16020,16020,16020,0
|
|
20241219,170600,1826227870,16020,16020,16020,16020,0
|
|
20241219,170500,1826227870,16020,16020,16020,16020,0
|
|
20241219,170400,1826227870,16020,16020,16020,16020,0
|
|
20241219,170300,1826227870,16020,16020,16020,16020,0
|
|
20241219,170200,1826227870,16020,16020,16020,16020,0
|
|
20241219,170100,1826227870,16020,16020,16020,16020,0
|
|
20241219,170000,1826227870,16020,16020,16020,16020,0
|
|
20241219,165900,1826227870,16020,16020,16020,16020,0
|
|
20241219,165800,1826227870,16020,16020,16020,16020,0
|
|
20241219,165700,1826227870,16020,16020,16020,16020,0
|
|
20241219,165600,1826227870,16020,16020,16020,16020,0
|
|
20241219,165500,1826227870,16020,16020,16020,16020,0
|
|
20241219,165400,1826227870,16020,16020,16020,16020,0
|
|
20241219,165300,1826227870,16020,16020,16020,16020,0
|
|
20241219,165200,1826227870,16020,16020,16020,16020,0
|
|
20241219,165100,1826227870,16020,16020,16020,16020,0
|
|
20241219,165000,1826227870,16020,16020,16020,16020,0
|
|
20241219,164900,1826227870,16020,16020,16020,16020,0
|
|
20241219,164800,1826227870,16020,16020,16020,16020,0
|
|
20241219,164700,1826227870,16020,16020,16020,16020,0
|
|
20241219,164600,1826227870,16020,16020,16020,16020,0
|
|
20241219,164500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,164400,1826227870,16020,16020,16020,16020,0
|
|
20241219,164300,1826227870,16020,16020,16020,16020,0
|
|
20241219,164200,1826227870,16020,16020,16020,16020,0
|
|
20241219,164100,1826227870,16020,16020,16020,16020,0
|
|
20241219,164000,1826227870,16020,16020,16020,16020,0
|
|
20241219,163900,1826227870,16020,16020,16020,16020,0
|
|
20241219,163800,1826227870,16020,16020,16020,16020,0
|
|
20241219,163700,1826227870,16020,16020,16020,16020,0
|
|
20241219,163600,1826227870,16020,16020,16020,16020,0
|
|
20241219,163500,1826227870,16020,16020,16020,16020,0
|
|
20241219,163400,1826227870,16020,16020,16020,16020,0
|
|
20241219,163300,1826227870,16020,16020,16020,16020,0
|
|
20241219,163200,1826227870,16020,16020,16020,16020,0
|
|
20241219,163100,1826227870,16020,16020,16020,16020,0
|
|
20241219,163000,1826227870,16020,16020,16020,16020,0
|
|
20241219,162900,1826227870,16020,16020,16020,16020,0
|
|
20241219,162800,1826227870,16020,16020,16020,16020,0
|
|
20241219,162700,1826227870,16020,16020,16020,16020,0
|
|
20241219,162600,1826227870,16020,16020,16020,16020,0
|
|
20241219,162500,1826227870,16020,16020,16020,16020,0
|
|
20241219,162400,1826227870,16020,16020,16020,16020,0
|
|
20241219,162300,1826227870,16020,16020,16020,16020,0
|
|
20241219,162200,1826227870,16020,16020,16020,16020,0
|
|
20241219,162100,1826227870,16020,16020,16020,16020,0
|
|
20241219,162000,1826227870,16020,16020,16020,16020,0
|
|
20241219,161900,1826227870,16020,16020,16020,16020,0
|
|
20241219,161800,1826227870,16020,16020,16020,16020,0
|
|
20241219,161700,1826227870,16020,16020,16020,16020,0
|
|
20241219,161600,1826227870,16020,16020,16020,16020,0
|
|
20241219,161500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,161400,1826227870,16020,16020,16020,16020,0
|
|
20241219,161300,1826227870,16020,16020,16020,16020,0
|
|
20241219,161200,1826227870,16020,16020,16020,16020,0
|
|
20241219,161100,1826227870,16020,16020,16020,16020,0
|
|
20241219,161000,1826227870,16020,16020,16020,16020,0
|
|
20241219,160900,1826227870,16020,16020,16020,16020,0
|
|
20241219,160800,1826227870,16020,16020,16020,16020,0
|
|
20241219,160700,1826227870,16020,16020,16020,16020,0
|
|
20241219,160600,1826227870,16020,16020,16020,16020,0
|
|
20241219,160500,1826227870,16020,16020,16020,16020,0
|
|
20241219,160400,1826227870,16020,16020,16020,16020,0
|
|
20241219,160300,1826227870,16020,16020,16020,16020,0
|
|
20241219,160200,1826227870,16020,16020,16020,16020,0
|
|
20241219,160100,1826227870,16020,16020,16020,16020,0
|
|
20241219,160000,1826227870,16020,16020,16020,16020,0
|
|
20241219,155900,1826227870,16020,16020,16020,16020,0
|
|
20241219,155800,1826227870,16020,16020,16020,16020,0
|
|
20241219,155700,1826227870,16020,16020,16020,16020,0
|
|
20241219,155600,1826227870,16020,16020,16020,16020,0
|
|
20241219,155500,1826227870,16020,16020,16020,16020,0
|
|
20241219,155400,1826227870,16020,16020,16020,16020,0
|
|
20241219,155300,1826227870,16020,16020,16020,16020,0
|
|
20241219,155200,1826227870,16020,16020,16020,16020,0
|
|
20241219,155100,1826227870,16020,16020,16020,16020,0
|
|
20241219,155000,1826227870,16020,16020,16020,16020,0
|
|
20241219,154900,1826227870,16020,16020,16020,16020,0
|
|
20241219,154800,1826227870,16020,16020,16020,16020,0
|
|
20241219,154700,1826227870,16020,16020,16020,16020,0
|
|
20241219,154600,1826227870,16020,16020,16020,16020,0
|
|
20241219,154500,1826227870,16020,16020,16020,16020,2796
|
|
20241219,154400,1826227870,16020,16020,16020,16020,0
|
|
20241219,154300,1826227870,16020,16020,16020,16020,0
|
|
20241219,154200,1826227870,16020,16020,16020,16020,0
|
|
20241219,154100,1826227870,16020,16020,16020,16020,0
|
|
20241219,154000,1826227870,16020,16020,16020,16020,0
|
|
20241219,153900,1826227870,16020,16020,16020,16020,0
|
|
20241219,153800,1826227870,16020,16020,16020,16020,0
|
|
20241219,153700,1826227870,16020,16020,16020,16020,0
|
|
20241219,153600,1826227870,16020,16020,16020,16020,0
|
|
20241219,153500,1826227870,16020,16020,16020,16020,0
|
|
20241219,153400,1826227870,16020,16020,16020,16020,0
|
|
20241219,153300,1826227870,16020,16020,16020,16020,0
|
|
20241219,153200,1826227870,16020,16020,16020,16020,0
|
|
20241219,153100,1826227870,16020,16020,16020,16020,0
|
|
20241219,153000,1826227870,16020,16020,16020,16020,2796
|
|
20241219,152900,1781435950,16020,16020,16020,16020,0
|
|
20241219,152800,1781435950,16020,16020,16020,16020,0
|
|
20241219,152700,1781435950,16020,16020,16020,16020,0
|
|
20241219,152600,1781435950,16020,16020,16020,16020,0
|
|
20241219,152500,1781435950,16020,16020,16020,16020,0
|
|
20241219,152400,1781435950,16020,16020,16020,16020,0
|
|
20241219,152300,1781435950,16020,16020,16020,16020,0
|
|
20241219,152200,1781435950,16020,16020,16020,16020,0
|
|
20241219,152100,1781435950,16020,16020,16020,16020,0
|
|
20241219,152000,1781435950,16020,16020,16020,16020,0
|
|
20241219,151900,1781435950,16020,15990,16030,15990,128
|
|
20241219,151800,1779386840,16000,15980,16050,15980,144
|
|
20241219,151700,1777080400,16010,16010,16010,15980,26
|
|
20241219,151600,1776664560,15970,15990,16000,15970,605
|
|
20241219,151500,1766995730,15990,15980,15990,15970,268
|
|
20241219,151400,1762711380,15990,15980,15990,15980,687
|
|
20241219,151300,1751732800,15980,15980,15990,15980,341
|
|
20241219,151200,1746283000,15980,15980,15990,15970,385
|
|
20241219,151100,1740129490,15980,15980,15980,15970,145
|
|
20241219,151000,1737813600,15980,16010,16010,15980,1645
|
|
20241219,150900,1711507610,16000,16020,16020,16000,1872
|
|
20241219,150800,1681545000,16020,16010,16020,16010,341
|
|
20241219,150700,1676083900,16020,16020,16030,16020,395
|
|
20241219,150600,1669755740,16010,16010,16020,16010,409
|
|
20241219,150500,1663207610,16010,16010,16020,16010,225
|
|
20241219,150400,1659605350,16020,16030,16030,16020,363
|
|
20241219,150300,1653790080,16020,16020,16030,16020,129
|
|
20241219,150200,1651723410,16020,16020,16030,16020,626
|
|
20241219,150100,1641694870,16020,16030,16030,16020,392
|
|
20241219,150000,1635414000,16030,16030,16030,16030,253
|
|
20241219,145900,1631358410,16030,16050,16050,16030,381
|
|
20241219,145800,1625247980,16040,16040,16040,16040,2
|
|
20241219,145700,1625215900,16040,16050,16050,16040,151
|
|
20241219,145600,1622792390,16060,16060,16070,16050,1280
|
|
20241219,145500,1602242480,16070,16060,16070,16060,148
|
|
20241219,145400,1599865590,16060,16050,16060,16050,325
|
|
20241219,145300,1594649290,16060,16060,16060,16060,67
|
|
20241219,145200,1593573270,16060,16060,16060,16060,293
|
|
20241219,145100,1588867690,16060,16050,16060,16050,121
|
|
20241219,145000,1586925440,16050,16050,16050,16050,0
|
|
20241219,144900,1586925440,16050,16050,16060,16050,203
|
|
20241219,144800,1583667180,16060,16060,16060,16050,63
|
|
20241219,144700,1582655460,16060,16070,16070,16050,1085
|
|
20241219,144600,1565230710,16070,16070,16070,16070,55
|
|
20241219,144500,1564346860,16060,16060,16060,16060,0
|
|
20241219,144400,1564346860,16060,16060,16060,16060,0
|
|
20241219,144300,1564346860,16060,16070,16070,16060,31
|
|
20241219,144200,1563848990,16070,16070,16070,16070,300
|
|
20241219,144100,1559027990,16070,16080,16080,16070,158
|
|
20241219,144000,1556488350,16120,16120,16120,16120,1
|
|
20241219,143900,1556472230,16080,16090,16090,16080,26
|
|
20241219,143800,1556053900,16080,16090,16090,16080,27
|
|
20241219,143700,1555619720,16090,16120,16120,16090,16
|
|
20241219,143600,1555362190,16120,16090,16120,16090,21
|
|
20241219,143500,1555024270,16130,16130,16130,16130,0
|
|
20241219,143400,1555024270,16130,16130,16130,16130,0
|
|
20241219,143300,1555024270,16130,16130,16130,16130,1
|
|
20241219,143200,1555008140,16090,16090,16090,16090,0
|
|
20241219,143100,1555008140,16090,16090,16090,16090,200
|
|
20241219,143000,1551790140,16090,16080,16090,16080,43
|
|
20241219,142900,1551098680,16080,16080,16080,16070,307
|
|
20241219,142800,1546163770,16080,16080,16080,16070,674
|
|
20241219,142700,1535329810,16090,16140,16140,16090,1209
|
|
20241219,142600,1515855450,16140,16140,16140,16140,3
|
|
20241219,142500,1515807030,16130,16130,16130,16130,10
|
|
20241219,142400,1515645730,16130,16130,16130,16130,11
|
|
20241219,142300,1515468300,16130,16120,16130,16120,265
|
|
20241219,142200,1511195500,16130,16130,16130,16130,6
|
|
20241219,142100,1511098720,16120,16120,16120,16120,125
|
|
20241219,142000,1509083720,16120,16120,16120,16120,5
|
|
20241219,141900,1509003120,16120,16120,16120,16120,0
|
|
20241219,141800,1509003120,16120,16110,16130,16110,372
|
|
20241219,141700,1503009840,16110,16110,16120,16110,202
|
|
20241219,141600,1499755590,16130,16110,16130,16110,53
|
|
20241219,141500,1498901100,16110,16130,16130,16110,206
|
|
20241219,141400,1495578340,16120,16130,16130,16120,84
|
|
20241219,141300,1494223520,16110,16110,16110,16110,2
|
|
20241219,141200,1494191300,16110,16130,16130,16110,31
|
|
20241219,141100,1493691690,16130,16130,16130,16130,1
|
|
20241219,141000,1493675560,16100,16130,16130,16100,256
|
|
20241219,140900,1489551160,16130,16130,16130,16130,102
|
|
20241219,140800,1487905900,16130,16130,16130,16130,25
|
|
20241219,140700,1487502650,16120,16110,16120,16110,64
|
|
20241219,140600,1486471310,16110,16110,16110,16110,9
|
|
20241219,140500,1486326320,16100,16100,16100,16100,0
|
|
20241219,140400,1486326320,16100,16110,16110,16100,165
|
|
20241219,140300,1483668750,16120,16120,16120,16120,0
|
|
20241219,140200,1483668750,16120,16120,16120,16120,25
|
|
20241219,140100,1483265750,16120,16120,16120,16120,11
|
|
20241219,140000,1483088430,16120,16120,16120,16120,4
|
|
20241219,135900,1483023950,16100,16110,16110,16100,20
|
|
20241219,135800,1482701930,16100,16100,16100,16100,1
|
|
20241219,135700,1482685830,16090,16110,16110,16090,164
|
|
20241219,135600,1480045470,16110,16120,16120,16110,7
|
|
20241219,135500,1479932660,16120,16110,16120,16110,12
|
|
20241219,135400,1479739230,16110,16110,16110,16110,214
|
|
20241219,135300,1476291690,16100,16110,16110,16100,72
|
|
20241219,135200,1475132290,16110,16120,16120,16110,22
|
|
20241219,135100,1474777860,16100,16120,16120,16100,249
|
|
20241219,135000,1470768030,16130,16140,16140,16130,2
|
|
20241219,134900,1470735760,16140,16140,16140,16140,1
|
|
20241219,134800,1470719620,16130,16130,16130,16130,67
|
|
20241219,134700,1469638910,16130,16140,16140,16130,336
|
|
20241219,134600,1464218100,16150,16160,16160,16150,4
|
|
20241219,134500,1464153470,16140,16160,16160,16130,200
|
|
20241219,134400,1460925590,16160,16160,16160,16160,10
|
|
20241219,134300,1460763990,16160,16160,16160,16160,9
|
|
20241219,134200,1460618550,16160,16160,16160,16160,2
|
|
20241219,134100,1460586230,16180,16150,16180,16140,119
|
|
20241219,134000,1458664840,16150,16150,16150,16150,42
|
|
20241219,133900,1457986540,16150,16150,16150,16150,1
|
|
20241219,133800,1457970390,16130,16150,16150,16130,186
|
|
20241219,133700,1454969080,16180,16170,16180,16160,494
|
|
20241219,133600,1446980640,16160,16170,16170,16160,5
|
|
20241219,133500,1446899820,16180,16170,16180,16170,3
|
|
20241219,133400,1446851300,16150,16150,16150,16150,0
|
|
20241219,133300,1446851300,16150,16140,16150,16140,28
|
|
20241219,133200,1446399200,16130,16160,16160,16130,165
|
|
20241219,133100,1443734400,16150,16190,16190,16150,45
|
|
20241219,133000,1443007190,16190,16190,16190,16190,20
|
|
20241219,132900,1442683390,16210,16150,16210,16150,326
|
|
20241219,132800,1437414210,16150,16150,16150,16150,15
|
|
20241219,132700,1437171960,16150,16180,16180,16150,166
|
|
20241219,132600,1434490480,16160,16170,16170,16160,239
|
|
20241219,132500,1430627850,16160,16190,16190,16160,227
|
|
20241219,132400,1426955690,16200,16200,16200,16200,6
|
|
20241219,132300,1426858490,16200,16200,16200,16200,5
|
|
20241219,132200,1426777490,16200,16200,16200,16200,17
|
|
20241219,132100,1426502090,16200,16240,16240,16200,6
|
|
20241219,132000,1426404770,16240,16220,16240,16220,148
|
|
20241219,131900,1424003150,16230,16200,16240,16170,324
|
|
20241219,131800,1418755390,16210,16170,16220,16170,13
|
|
20241219,131700,1418544730,16160,16160,16160,16160,0
|
|
20241219,131600,1418544730,16160,16160,16160,16160,520
|
|
20241219,131500,1410141530,16160,16170,16170,16150,110
|
|
20241219,131400,1408363930,16180,16170,16190,16170,77
|
|
20241219,131300,1407118430,16170,16180,16180,16150,169
|
|
20241219,131200,1404385860,16190,16210,16240,16190,159
|
|
20241219,131100,1401805750,16210,16220,16220,16210,468
|
|
20241219,131000,1394219460,16210,16230,16240,16210,767
|
|
20241219,130900,1381776270,16230,16200,16240,16200,932
|
|
20241219,130800,1366662530,16200,16180,16200,16180,1784
|
|
20241219,130700,1337785350,16170,16170,16180,16170,68
|
|
20241219,130600,1336685690,16150,16160,16180,16150,1268
|
|
20241219,130500,1316190090,16160,16170,16170,16160,64
|
|
20241219,130400,1315155520,16180,16180,16180,16170,470
|
|
20241219,130300,1307555120,16180,16160,16180,16160,207
|
|
20241219,130200,1304209090,16160,16160,16160,16160,233
|
|
20241219,130100,1300443810,16170,16170,16170,16170,253
|
|
20241219,130000,1296352800,16170,16150,16170,16150,285
|
|
20241219,125900,1291748140,16170,16180,16180,16130,44
|
|
20241219,125800,1291036720,16150,16130,16180,16130,428
|
|
20241219,125700,1284119490,16120,16120,16120,16120,20
|
|
20241219,125600,1283797090,16110,16110,16120,16110,41
|
|
20241219,125500,1283136480,16120,16100,16120,16100,86
|
|
20241219,125400,1281750180,16120,16060,16120,16060,123
|
|
20241219,125300,1279773250,16070,16080,16080,16070,199
|
|
20241219,125200,1276575310,16070,16070,16080,16070,12
|
|
20241219,125100,1276382450,16080,16080,16080,16070,14
|
|
20241219,125000,1276157380,16080,16080,16080,16080,13
|
|
20241219,124900,1275948340,16070,16050,16070,16050,21
|
|
20241219,124800,1275611130,16050,16050,16050,16050,20
|
|
20241219,124700,1275290130,16050,16070,16070,16030,201
|
|
20241219,124600,1272065370,16070,16070,16080,16070,103
|
|
20241219,124500,1270410150,16090,16080,16090,16080,4
|
|
20241219,124400,1270345810,16070,16050,16070,16050,26
|
|
20241219,124300,1269928130,16050,16050,16060,16050,13
|
|
20241219,124200,1269719470,16050,16050,16060,16050,10
|
|
20241219,124100,1269558960,16050,16060,16060,16050,168
|
|
20241219,124000,1266861190,16060,16060,16060,16060,6
|
|
20241219,123900,1266764830,16060,16060,16060,16060,6
|
|
20241219,123800,1266668470,16060,16050,16060,16050,21
|
|
20241219,123700,1266331350,16080,16120,16130,16080,54
|
|
20241219,123600,1265462900,16040,16030,16040,16030,96
|
|
20241219,123500,1263923750,16030,16040,16040,16030,13
|
|
20241219,123400,1263715290,16030,16050,16050,16030,391
|
|
20241219,123300,1257445950,16050,16070,16070,16050,11
|
|
20241219,123200,1257269350,16060,16050,16060,16050,28
|
|
20241219,123100,1256819690,16060,16070,16070,16050,14
|
|
20241219,123000,1256594930,16080,16080,16080,16050,8
|
|
20241219,122900,1256466440,16040,16040,16040,16040,6
|
|
20241219,122800,1256370200,16030,16060,16060,16030,392
|
|
20241219,122700,1250083000,16070,16050,16070,16050,76
|
|
20241219,122600,1248863040,16050,16080,16080,16050,432
|
|
20241219,122500,1241920130,16080,16090,16110,16080,59
|
|
20241219,122400,1240971080,16100,16120,16120,16100,20
|
|
20241219,122300,1240648920,16110,16090,16110,16090,94
|
|
20241219,122200,1239136410,16090,16090,16090,16080,64
|
|
20241219,122100,1238106750,16090,16130,16130,16090,352
|
|
20241219,122000,1232436070,16140,16140,16140,16140,31
|
|
20241219,121900,1231935730,16140,16150,16150,16140,44
|
|
20241219,121800,1231225230,16150,16150,16150,16150,58
|
|
20241219,121700,1230288530,16150,16150,16150,16140,19
|
|
20241219,121600,1229981800,16160,16120,16160,16120,4
|
|
20241219,121500,1229917280,16100,16110,16110,16090,308
|
|
20241219,121400,1224959070,16100,16150,16170,16100,84
|
|
20241219,121300,1223604820,16080,16130,16170,16080,1190
|
|
20241219,121200,1204378610,16120,16090,16120,16090,228
|
|
20241219,121100,1200708260,16080,16100,16100,16070,22
|
|
20241219,121000,1200354480,16100,16100,16100,16100,4
|
|
20241219,120900,1200290080,16070,16110,16110,16060,430
|
|
20241219,120800,1193369620,16120,16130,16130,16120,306
|
|
20241219,120700,1188436750,16120,16110,16130,16110,26
|
|
20241219,120600,1188017720,16120,16110,16120,16110,51
|
|
20241219,120500,1187195610,16120,16130,16130,16120,481
|
|
20241219,120400,1179437270,16120,16100,16120,16100,100
|
|
20241219,120300,1177826090,16110,16120,16120,16110,21
|
|
20241219,120200,1177487670,16120,16120,16130,16090,978
|
|
20241219,120100,1161733400,16120,16120,16140,16110,123
|
|
20241219,120000,1159749870,16120,16070,16120,16070,238
|
|
20241219,115900,1155920010,16080,16040,16100,16040,179
|
|
20241219,115800,1153042360,16060,16010,16060,16010,523
|
|
20241219,115700,1144661540,16010,16000,16010,16000,81
|
|
20241219,115600,1143364830,16000,16000,16000,15960,213
|
|
20241219,115500,1139962360,16000,16000,16000,15970,181
|
|
20241219,115400,1137067830,16000,15980,16000,15970,175
|
|
20241219,115300,1134268270,15980,15990,15990,15980,5
|
|
20241219,115200,1134188340,15980,15970,15980,15960,927
|
|
20241219,115100,1119376320,15970,15970,15970,15960,291
|
|
20241219,115000,1114729150,15960,15970,15970,15960,31
|
|
20241219,114900,1114234280,15960,15970,15970,15960,177
|
|
20241219,114800,1111409340,15960,15950,15960,15950,59
|
|
20241219,114700,1110467780,15960,15960,15960,15950,985
|
|
20241219,114600,1094747260,15970,15980,15980,15960,560
|
|
20241219,114500,1085804300,15980,15970,15980,15970,47
|
|
20241219,114400,1085053650,15970,15970,15980,15970,116
|
|
20241219,114300,1083201120,15970,15970,15970,15960,275
|
|
20241219,114200,1078809900,15980,15970,15980,15970,214
|
|
20241219,114100,1075392310,15960,15970,15970,15960,27
|
|
20241219,114000,1074961260,15960,15970,15980,15960,143
|
|
20241219,113900,1072677820,15980,15970,15980,15970,88
|
|
20241219,113800,1071271730,15980,15990,15990,15980,350
|
|
20241219,113700,1065678300,15990,15990,15990,15980,306
|
|
20241219,113600,1060786700,15990,16000,16000,15990,47
|
|
20241219,113500,1060034840,16000,15990,16000,15990,125
|
|
20241219,113400,1058035040,15990,15990,15990,15990,345
|
|
20241219,113300,1052518490,15990,16010,16010,15990,3166
|
|
20241219,113200,1001862390,16000,16030,16030,16000,5032
|
|
20241219,113100,921273040,16060,16060,16060,16030,45
|
|
20241219,113000,920551390,16060,16040,16060,16030,680
|
|
20241219,112900,909646420,16050,16050,16050,16050,100
|
|
20241219,112800,908041420,16040,16040,16040,16040,10
|
|
20241219,112700,907881020,16040,16040,16040,16030,275
|
|
20241219,112600,903470120,16030,16040,16040,16030,77
|
|
20241219,112500,902235100,16040,16040,16050,16030,289
|
|
20241219,112400,897598390,16030,16050,16050,16030,172
|
|
20241219,112300,894840630,16050,16040,16050,16040,32
|
|
20241219,112200,894327130,16040,16040,16040,16040,11
|
|
20241219,112100,894150690,16050,16040,16050,16040,3
|
|
20241219,112000,894102560,16040,16040,16040,16040,76
|
|
20241219,111900,892883520,16030,16050,16050,16030,11
|
|
20241219,111800,892707170,16030,16040,16060,16030,267
|
|
20241219,111700,888425940,16040,16050,16070,16040,175
|
|
20241219,111600,885617460,16070,16070,16070,16070,18
|
|
20241219,111500,885328200,16070,16060,16070,16060,88
|
|
20241219,111400,883914660,16050,16050,16050,16050,10
|
|
20241219,111300,883754160,16050,16040,16090,16040,30
|
|
20241219,111200,883272360,16090,16040,16090,16040,11
|
|
20241219,111100,883095870,16030,16060,16060,16030,210
|
|
20241219,111000,879727700,16050,16030,16050,16030,76
|
|
20241219,110900,878508340,16030,16020,16030,16020,206
|
|
20241219,110800,875206250,16020,16040,16040,16020,2267
|
|
20241219,110700,838867640,16040,16040,16040,16030,1132
|
|
20241219,110600,820710460,16040,16060,16060,16040,2161
|
|
20241219,110500,786027280,16060,16060,16060,16050,188
|
|
20241219,110400,783009750,16050,16060,16060,16050,13
|
|
20241219,110300,782801070,16050,16050,16060,16050,192
|
|
20241219,110200,779719260,16050,16060,16060,16050,167
|
|
20241219,110100,777037940,16050,16060,16060,16050,163
|
|
20241219,110000,774421410,16060,16060,16060,16050,255
|
|
20241219,105900,770326310,16060,16060,16060,16060,693
|
|
20241219,105800,759196730,16070,16080,16080,16070,226
|
|
20241219,105700,755564860,16080,16080,16080,16080,3
|
|
20241219,105600,755516620,16070,16080,16080,16070,126
|
|
20241219,105500,753491760,16070,16070,16070,16070,37
|
|
20241219,105400,752897170,16060,16060,16060,16050,469
|
|
20241219,105300,745365110,16070,16080,16080,16070,4
|
|
20241219,105200,745300820,16080,16070,16080,16050,1010
|
|
20241219,105100,729076410,16060,16070,16070,16060,2378
|
|
20241219,105000,690878950,16080,16090,16090,16080,180
|
|
20241219,104900,687983660,16100,16100,16100,16100,1
|
|
20241219,104800,687967560,16090,16080,16100,16080,96
|
|
20241219,104700,686422920,16090,16080,16090,16080,66
|
|
20241219,104600,685361620,16080,16080,16080,16080,6
|
|
20241219,104500,685265140,16070,16100,16100,16070,314
|
|
20241219,104400,680216670,16090,16090,16090,16090,0
|
|
20241219,104300,680216670,16090,16090,16090,16090,1
|
|
20241219,104200,680200580,16120,16120,16120,16120,12
|
|
20241219,104100,680007140,16080,16080,16080,16080,76
|
|
20241219,104000,678785060,16120,16080,16120,16070,101
|
|
20241219,103900,677161920,16070,16120,16120,16070,180
|
|
20241219,103800,674267380,16110,16080,16110,16070,135
|
|
20241219,103700,672094790,16070,16100,16100,16070,90
|
|
20241219,103600,670647480,16100,16080,16100,16080,3
|
|
20241219,103500,670599220,16080,16070,16080,16070,58
|
|
20241219,103400,669666960,16060,16080,16080,16060,40
|
|
20241219,103300,669024170,16060,16070,16070,16060,165
|
|
20241219,103200,666374250,16070,16060,16070,16060,705
|
|
20241219,103100,655050950,16070,16070,16070,16060,14
|
|
20241219,103000,654826050,16070,16090,16090,16060,2681
|
|
20241219,102900,611738680,16080,16100,16100,16080,10
|
|
20241219,102800,611577850,16080,16080,16090,16080,16
|
|
20241219,102700,611320550,16080,16080,16080,16080,135
|
|
20241219,102600,609149750,16090,16080,16090,16070,561
|
|
20241219,102500,600128390,16090,16110,16110,16090,377
|
|
20241219,102400,594060070,16110,16120,16120,16110,9
|
|
20241219,102300,593915070,16110,16110,16110,16110,89
|
|
20241219,102200,592481280,16110,16110,16130,16110,141
|
|
20241219,102100,590207780,16100,16100,16100,16100,73
|
|
20241219,102000,589032480,16110,16120,16120,16100,431
|
|
20241219,101900,582090310,16120,16120,16120,16110,39
|
|
20241219,101800,581461640,16130,16130,16130,16130,0
|
|
20241219,101700,581461640,16130,16120,16130,16120,82
|
|
20241219,101600,580139010,16130,16150,16150,16120,572
|
|
20241219,101500,570907130,16150,16150,16160,16150,12
|
|
20241219,101400,570713320,16150,16150,16150,16150,6
|
|
20241219,101300,570616420,16150,16170,16170,16140,610
|
|
20241219,101200,560764940,16150,16160,16160,16150,343
|
|
20241219,101100,555223300,16170,16170,16170,16160,128
|
|
20241219,101000,553154660,16160,16170,16170,16160,204
|
|
20241219,100900,549856970,16170,16180,16180,16170,224
|
|
20241219,100800,546234840,16180,16170,16180,16170,217
|
|
20241219,100700,542724300,16170,16180,16180,16160,320
|
|
20241219,100600,537551520,16160,16160,16160,16160,125
|
|
20241219,100500,535531520,16180,16170,16180,16170,11
|
|
20241219,100400,535353640,16170,16180,16180,16170,215
|
|
20241219,100300,531875110,16170,16160,16170,16160,74
|
|
20241219,100200,530678970,16150,16130,16150,16130,143
|
|
20241219,100100,528370550,16130,16120,16130,16100,167
|
|
20241219,100000,525681270,16110,16110,16110,16110,156
|
|
20241219,095900,523168110,16110,16110,16110,16100,17
|
|
20241219,095800,522894290,16100,16110,16110,16100,164
|
|
20241219,095700,520252850,16110,16110,16110,16110,17
|
|
20241219,095600,519978980,16140,16120,16140,16120,138
|
|
20241219,095500,517752820,16120,16120,16120,16110,12
|
|
20241219,095400,517559390,16120,16100,16120,16080,346
|
|
20241219,095300,511988090,16090,16090,16090,16080,50
|
|
20241219,095200,511183690,16080,16090,16100,16080,327
|
|
20241219,095100,505923480,16090,16070,16090,16070,123
|
|
20241219,095000,503944510,16070,16080,16090,16070,250
|
|
20241219,094900,499925420,16080,16090,16090,16080,90
|
|
20241219,094800,498477840,16090,16080,16090,16070,213
|
|
20241219,094700,495054440,16080,16110,16110,16080,868
|
|
20241219,094600,481081800,16120,16140,16140,16120,20
|
|
20241219,094500,480759330,16120,16160,16160,16110,147
|
|
20241219,094400,478390510,16120,16110,16120,16110,31
|
|
20241219,094300,477890960,16110,16110,16110,16110,135
|
|
20241219,094200,475716110,16110,16130,16130,16110,677
|
|
20241219,094100,464806660,16100,16170,16170,16100,185
|
|
20241219,094000,461825150,16170,16100,16170,16100,1151
|
|
20241219,093900,443270140,16110,16180,16180,16100,649
|
|
20241219,093800,432801330,16180,16170,16180,16170,67
|
|
20241219,093700,431717280,16170,16150,16170,16150,59
|
|
20241219,093600,430764000,16150,16180,16180,16150,5
|
|
20241219,093500,430683130,16130,16180,16180,16130,238
|
|
20241219,093400,426843520,16130,16120,16130,16120,231
|
|
20241219,093300,423117520,16070,16080,16130,16070,221
|
|
20241219,093200,419563760,16080,16100,16100,16080,391
|
|
20241219,093100,413275250,16100,16170,16170,16100,1886
|
|
20241219,093000,382879060,16160,16160,16160,16140,193
|
|
20241219,092900,379760710,16130,16170,16180,16130,945
|
|
20241219,092800,364491430,16180,16170,16180,16170,668
|
|
20241219,092700,353689840,16160,16120,16160,16120,102
|
|
20241219,092600,352043130,16120,16130,16150,16120,118
|
|
20241219,092500,350140680,16120,16140,16140,16120,157
|
|
20241219,092400,347607780,16140,16110,16140,16090,96
|
|
20241219,092300,346061390,16110,16140,16140,16100,128
|
|
20241219,092200,343995600,16140,16100,16140,16060,351
|
|
20241219,092100,338348970,16140,16100,16140,16060,233
|
|
20241219,092000,334602040,16050,16050,16050,16040,312
|
|
20241219,091900,329595170,16040,16100,16100,16040,4050
|
|
20241219,091800,264534840,16110,16140,16140,16110,565
|
|
20241219,091700,255425260,16140,16110,16140,16110,31
|
|
20241219,091600,254925520,16110,16100,16120,16100,291
|
|
20241219,091500,250240090,16100,16070,16100,16060,919
|
|
20241219,091400,235468280,16090,16160,16160,16070,2267
|
|
20241219,091300,198989000,16100,16130,16150,16100,193
|
|
20241219,091200,195879360,16130,16100,16130,16090,458
|
|
20241219,091100,188505060,16100,16170,16170,16100,1240
|
|
20241219,091000,168498410,16170,16110,16170,16110,61
|
|
20241219,090900,167513140,16180,16110,16180,16110,541
|
|
20241219,090800,158778470,16080,16060,16080,16060,254
|
|
20241219,090700,154694610,16060,16140,16140,16050,1301
|
|
20241219,090600,133772670,16100,16100,16110,16090,324
|
|
20241219,090500,128556970,16100,16150,16160,16080,1549
|
|
20241219,090400,103581580,16160,16130,16190,16130,391
|
|
20241219,090300,97258120,16120,16120,16200,16120,632
|
|
20241219,090200,87061990,16120,16090,16210,16090,156
|
|
20241219,090100,84548510,16090,16140,16220,16030,1391
|
|
20241219,090000,62154180,16130,16310,16310,16080,3824
|