591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,184700,6162424910,8070,8070,8070,8070,0
|
|
20241219,184600,6162424910,8070,8070,8070,8070,0
|
|
20241219,184500,6162424910,8070,8070,8070,8070,0
|
|
20241219,184400,6162424910,8070,8070,8070,8070,0
|
|
20241219,184300,6162424910,8070,8070,8070,8070,0
|
|
20241219,184200,6162424910,8070,8070,8070,8070,0
|
|
20241219,184100,6162424910,8070,8070,8070,8070,0
|
|
20241219,184000,6162424910,8070,8070,8070,8070,0
|
|
20241219,183900,6162424910,8070,8070,8070,8070,0
|
|
20241219,183800,6162424910,8070,8070,8070,8070,0
|
|
20241219,183700,6162424910,8070,8070,8070,8070,0
|
|
20241219,183600,6162424910,8070,8070,8070,8070,0
|
|
20241219,183500,6162424910,8070,8070,8070,8070,0
|
|
20241219,183400,6162424910,8070,8070,8070,8070,0
|
|
20241219,183300,6162424910,8070,8070,8070,8070,0
|
|
20241219,183200,6162424910,8070,8070,8070,8070,0
|
|
20241219,183100,6162424910,8070,8070,8070,8070,0
|
|
20241219,183000,6162424910,8070,8070,8070,8070,0
|
|
20241219,182900,6162424910,8070,8070,8070,8070,0
|
|
20241219,182800,6162424910,8070,8070,8070,8070,0
|
|
20241219,182700,6162424910,8070,8070,8070,8070,0
|
|
20241219,182600,6162424910,8070,8070,8070,8070,0
|
|
20241219,182500,6162424910,8070,8070,8070,8070,0
|
|
20241219,182400,6162424910,8070,8070,8070,8070,0
|
|
20241219,182300,6162424910,8070,8070,8070,8070,0
|
|
20241219,182200,6162424910,8070,8070,8070,8070,0
|
|
20241219,182100,6162424910,8070,8070,8070,8070,0
|
|
20241219,182000,6162424910,8070,8070,8070,8070,0
|
|
20241219,181900,6162424910,8070,8070,8070,8070,0
|
|
20241219,181800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,181700,6162424910,8070,8070,8070,8070,0
|
|
20241219,181600,6162424910,8070,8070,8070,8070,0
|
|
20241219,181500,6162424910,8070,8070,8070,8070,0
|
|
20241219,181400,6162424910,8070,8070,8070,8070,0
|
|
20241219,181300,6162424910,8070,8070,8070,8070,0
|
|
20241219,181200,6162424910,8070,8070,8070,8070,0
|
|
20241219,181100,6162424910,8070,8070,8070,8070,0
|
|
20241219,181000,6162424910,8070,8070,8070,8070,0
|
|
20241219,180900,6162424910,8070,8070,8070,8070,0
|
|
20241219,180800,6162424910,8070,8070,8070,8070,0
|
|
20241219,180700,6162424910,8070,8070,8070,8070,0
|
|
20241219,180600,6162424910,8070,8070,8070,8070,0
|
|
20241219,180500,6162424910,8070,8070,8070,8070,0
|
|
20241219,180400,6162424910,8070,8070,8070,8070,0
|
|
20241219,180300,6162424910,8070,8070,8070,8070,0
|
|
20241219,180200,6162424910,8070,8070,8070,8070,0
|
|
20241219,180100,6162424910,8070,8070,8070,8070,0
|
|
20241219,180000,6162424910,8070,8070,8070,8070,0
|
|
20241219,175900,6162424910,8070,8070,8070,8070,0
|
|
20241219,175800,6162424910,8070,8070,8070,8070,0
|
|
20241219,175700,6162424910,8070,8070,8070,8070,0
|
|
20241219,175600,6162424910,8070,8070,8070,8070,0
|
|
20241219,175500,6162424910,8070,8070,8070,8070,0
|
|
20241219,175400,6162424910,8070,8070,8070,8070,0
|
|
20241219,175300,6162424910,8070,8070,8070,8070,0
|
|
20241219,175200,6162424910,8070,8070,8070,8070,0
|
|
20241219,175100,6162424910,8070,8070,8070,8070,0
|
|
20241219,175000,6162424910,8070,8070,8070,8070,0
|
|
20241219,174900,6162424910,8070,8070,8070,8070,0
|
|
20241219,174800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,174700,6162424910,8070,8070,8070,8070,0
|
|
20241219,174600,6162424910,8070,8070,8070,8070,0
|
|
20241219,174500,6162424910,8070,8070,8070,8070,0
|
|
20241219,174400,6162424910,8070,8070,8070,8070,0
|
|
20241219,174300,6162424910,8070,8070,8070,8070,0
|
|
20241219,174200,6162424910,8070,8070,8070,8070,0
|
|
20241219,174100,6162424910,8070,8070,8070,8070,0
|
|
20241219,174000,6162424910,8070,8070,8070,8070,0
|
|
20241219,173900,6162424910,8070,8070,8070,8070,0
|
|
20241219,173800,6162424910,8070,8070,8070,8070,0
|
|
20241219,173700,6162424910,8070,8070,8070,8070,0
|
|
20241219,173600,6162424910,8070,8070,8070,8070,0
|
|
20241219,173500,6162424910,8070,8070,8070,8070,0
|
|
20241219,173400,6162424910,8070,8070,8070,8070,0
|
|
20241219,173300,6162424910,8070,8070,8070,8070,0
|
|
20241219,173200,6162424910,8070,8070,8070,8070,0
|
|
20241219,173100,6162424910,8070,8070,8070,8070,0
|
|
20241219,173000,6162424910,8070,8070,8070,8070,0
|
|
20241219,172900,6162424910,8070,8070,8070,8070,0
|
|
20241219,172800,6162424910,8070,8070,8070,8070,0
|
|
20241219,172700,6162424910,8070,8070,8070,8070,0
|
|
20241219,172600,6162424910,8070,8070,8070,8070,0
|
|
20241219,172500,6162424910,8070,8070,8070,8070,0
|
|
20241219,172400,6162424910,8070,8070,8070,8070,0
|
|
20241219,172300,6162424910,8070,8070,8070,8070,0
|
|
20241219,172200,6162424910,8070,8070,8070,8070,0
|
|
20241219,172100,6162424910,8070,8070,8070,8070,0
|
|
20241219,172000,6162424910,8070,8070,8070,8070,0
|
|
20241219,171900,6162424910,8070,8070,8070,8070,0
|
|
20241219,171800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,171700,6162424910,8070,8070,8070,8070,0
|
|
20241219,171600,6162424910,8070,8070,8070,8070,0
|
|
20241219,171500,6162424910,8070,8070,8070,8070,0
|
|
20241219,171400,6162424910,8070,8070,8070,8070,0
|
|
20241219,171300,6162424910,8070,8070,8070,8070,0
|
|
20241219,171200,6162424910,8070,8070,8070,8070,0
|
|
20241219,171100,6162424910,8070,8070,8070,8070,0
|
|
20241219,171000,6162424910,8070,8070,8070,8070,0
|
|
20241219,170900,6162424910,8070,8070,8070,8070,0
|
|
20241219,170800,6162424910,8070,8070,8070,8070,0
|
|
20241219,170700,6162424910,8070,8070,8070,8070,0
|
|
20241219,170600,6162424910,8070,8070,8070,8070,0
|
|
20241219,170500,6162424910,8070,8070,8070,8070,0
|
|
20241219,170400,6162424910,8070,8070,8070,8070,0
|
|
20241219,170300,6162424910,8070,8070,8070,8070,0
|
|
20241219,170200,6162424910,8070,8070,8070,8070,0
|
|
20241219,170100,6162424910,8070,8070,8070,8070,0
|
|
20241219,170000,6162424910,8070,8070,8070,8070,0
|
|
20241219,165900,6162424910,8070,8070,8070,8070,0
|
|
20241219,165800,6162424910,8070,8070,8070,8070,0
|
|
20241219,165700,6162424910,8070,8070,8070,8070,0
|
|
20241219,165600,6162424910,8070,8070,8070,8070,0
|
|
20241219,165500,6162424910,8070,8070,8070,8070,0
|
|
20241219,165400,6162424910,8070,8070,8070,8070,0
|
|
20241219,165300,6162424910,8070,8070,8070,8070,0
|
|
20241219,165200,6162424910,8070,8070,8070,8070,0
|
|
20241219,165100,6162424910,8070,8070,8070,8070,0
|
|
20241219,165000,6162424910,8070,8070,8070,8070,0
|
|
20241219,164900,6162424910,8070,8070,8070,8070,0
|
|
20241219,164800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,164700,6162424910,8070,8070,8070,8070,0
|
|
20241219,164600,6162424910,8070,8070,8070,8070,0
|
|
20241219,164500,6162424910,8070,8070,8070,8070,0
|
|
20241219,164400,6162424910,8070,8070,8070,8070,0
|
|
20241219,164300,6162424910,8070,8070,8070,8070,0
|
|
20241219,164200,6162424910,8070,8070,8070,8070,0
|
|
20241219,164100,6162424910,8070,8070,8070,8070,0
|
|
20241219,164000,6162424910,8070,8070,8070,8070,0
|
|
20241219,163900,6162424910,8070,8070,8070,8070,0
|
|
20241219,163800,6162424910,8070,8070,8070,8070,0
|
|
20241219,163700,6162424910,8070,8070,8070,8070,0
|
|
20241219,163600,6162424910,8070,8070,8070,8070,0
|
|
20241219,163500,6162424910,8070,8070,8070,8070,0
|
|
20241219,163400,6162424910,8070,8070,8070,8070,0
|
|
20241219,163300,6162424910,8070,8070,8070,8070,0
|
|
20241219,163200,6162424910,8070,8070,8070,8070,0
|
|
20241219,163100,6162424910,8070,8070,8070,8070,0
|
|
20241219,163000,6162424910,8070,8070,8070,8070,0
|
|
20241219,162900,6162424910,8070,8070,8070,8070,0
|
|
20241219,162800,6162424910,8070,8070,8070,8070,0
|
|
20241219,162700,6162424910,8070,8070,8070,8070,0
|
|
20241219,162600,6162424910,8070,8070,8070,8070,0
|
|
20241219,162500,6162424910,8070,8070,8070,8070,0
|
|
20241219,162400,6162424910,8070,8070,8070,8070,0
|
|
20241219,162300,6162424910,8070,8070,8070,8070,0
|
|
20241219,162200,6162424910,8070,8070,8070,8070,0
|
|
20241219,162100,6162424910,8070,8070,8070,8070,0
|
|
20241219,162000,6162424910,8070,8070,8070,8070,0
|
|
20241219,161900,6162424910,8070,8070,8070,8070,0
|
|
20241219,161800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,161700,6162424910,8070,8070,8070,8070,0
|
|
20241219,161600,6162424910,8070,8070,8070,8070,0
|
|
20241219,161500,6162424910,8070,8070,8070,8070,0
|
|
20241219,161400,6162424910,8070,8070,8070,8070,0
|
|
20241219,161300,6162424910,8070,8070,8070,8070,0
|
|
20241219,161200,6162424910,8070,8070,8070,8070,0
|
|
20241219,161100,6162424910,8070,8070,8070,8070,0
|
|
20241219,161000,6162424910,8070,8070,8070,8070,0
|
|
20241219,160900,6162424910,8070,8070,8070,8070,0
|
|
20241219,160800,6162424910,8070,8070,8070,8070,0
|
|
20241219,160700,6162424910,8070,8070,8070,8070,0
|
|
20241219,160600,6162424910,8070,8070,8070,8070,0
|
|
20241219,160500,6162424910,8070,8070,8070,8070,0
|
|
20241219,160400,6162424910,8070,8070,8070,8070,0
|
|
20241219,160300,6162424910,8070,8070,8070,8070,0
|
|
20241219,160200,6162424910,8070,8070,8070,8070,0
|
|
20241219,160100,6162424910,8070,8070,8070,8070,0
|
|
20241219,160000,6162424910,8070,8070,8070,8070,0
|
|
20241219,155900,6162424910,8070,8070,8070,8070,0
|
|
20241219,155800,6162424910,8070,8070,8070,8070,0
|
|
20241219,155700,6162424910,8070,8070,8070,8070,0
|
|
20241219,155600,6162424910,8070,8070,8070,8070,0
|
|
20241219,155500,6162424910,8070,8070,8070,8070,0
|
|
20241219,155400,6162424910,8070,8070,8070,8070,0
|
|
20241219,155300,6162424910,8070,8070,8070,8070,0
|
|
20241219,155200,6162424910,8070,8070,8070,8070,0
|
|
20241219,155100,6162424910,8070,8070,8070,8070,0
|
|
20241219,155000,6162424910,8070,8070,8070,8070,0
|
|
20241219,154900,6162424910,8070,8070,8070,8070,0
|
|
20241219,154800,6162424910,8070,8070,8070,8070,7731
|
|
20241219,154700,6162424910,8070,8070,8070,8070,0
|
|
20241219,154600,6162424910,8070,8070,8070,8070,0
|
|
20241219,154500,6162424910,8070,8070,8070,8070,0
|
|
20241219,154400,6162424910,8070,8070,8070,8070,0
|
|
20241219,154300,6162424910,8070,8070,8070,8070,0
|
|
20241219,154200,6162424910,8070,8070,8070,8070,0
|
|
20241219,154100,6162424910,8070,8070,8070,8070,0
|
|
20241219,154000,6162424910,8070,8070,8070,8070,0
|
|
20241219,153900,6162424910,8070,8070,8070,8070,0
|
|
20241219,153800,6162424910,8070,8070,8070,8070,0
|
|
20241219,153700,6162424910,8070,8070,8070,8070,0
|
|
20241219,153600,6162424910,8070,8070,8070,8070,0
|
|
20241219,153500,6162424910,8070,8070,8070,8070,0
|
|
20241219,153400,6162424910,8070,8070,8070,8070,0
|
|
20241219,153300,6162424910,8070,8070,8070,8070,0
|
|
20241219,153200,6162424910,8070,8070,8070,8070,0
|
|
20241219,153100,6162424910,8070,8070,8070,8070,0
|
|
20241219,153000,6162424910,8070,8070,8070,8070,7731
|
|
20241219,152900,6100035740,8120,8120,8120,8120,0
|
|
20241219,152800,6100035740,8120,8120,8120,8120,0
|
|
20241219,152700,6100035740,8120,8120,8120,8120,0
|
|
20241219,152600,6100035740,8120,8120,8120,8120,0
|
|
20241219,152500,6100035740,8120,8120,8120,8120,0
|
|
20241219,152400,6100035740,8120,8120,8120,8120,0
|
|
20241219,152300,6100035740,8120,8120,8120,8120,0
|
|
20241219,152200,6100035740,8120,8120,8120,8120,0
|
|
20241219,152100,6100035740,8120,8120,8120,8120,0
|
|
20241219,152000,6100035740,8120,8120,8120,8120,0
|
|
20241219,151900,6100035740,8120,8110,8120,8100,613
|
|
20241219,151800,6095069090,8120,8110,8120,8100,202
|
|
20241219,151700,6093431980,8120,8110,8120,8100,393
|
|
20241219,151600,6090245830,8120,8120,8120,8120,7
|
|
20241219,151500,6090188990,8120,8130,8130,8120,311
|
|
20241219,151400,6087662920,8130,8130,8130,8120,210
|
|
20241219,151300,6085956220,8130,8130,8130,8130,3
|
|
20241219,151200,6085931830,8120,8090,8120,8090,558
|
|
20241219,151100,6081417550,8100,8140,8140,8100,561
|
|
20241219,151000,6076872310,8110,8140,8140,8100,2381
|
|
20241219,150900,6057551980,8150,8140,8150,8140,37
|
|
20241219,150800,6057250790,8140,8140,8140,8130,1174
|
|
20241219,150700,6047694450,8150,8160,8160,8140,1142
|
|
20241219,150600,6038389830,8160,8180,8180,8150,559
|
|
20241219,150500,6033828540,8160,8150,8180,8150,1258
|
|
20241219,150400,6023563180,8160,8150,8160,8150,257
|
|
20241219,150300,6021467620,8150,8170,8170,8150,1461
|
|
20241219,150200,6009553280,8170,8180,8180,8170,827
|
|
20241219,150100,6002793900,8180,8190,8190,8180,15
|
|
20241219,150000,6002671180,8180,8180,8180,8180,667
|
|
20241219,145900,5997215120,8180,8180,8190,8180,451
|
|
20241219,145800,5993525150,8180,8180,8190,8180,1462
|
|
20241219,145700,5981564630,8190,8190,8190,8190,39
|
|
20241219,145600,5981245220,8190,8190,8200,8150,1975
|
|
20241219,145500,5965106440,8190,8210,8210,8190,1101
|
|
20241219,145400,5956078080,8210,8200,8210,8200,977
|
|
20241219,145300,5948059160,8210,8210,8210,8200,802
|
|
20241219,145200,5941476740,8210,8200,8210,8200,1066
|
|
20241219,145100,5932735030,8200,8180,8200,8180,1824
|
|
20241219,145000,5917797580,8170,8190,8190,8170,205
|
|
20241219,144900,5916122690,8190,8160,8200,8150,3520
|
|
20241219,144800,5887332810,8150,8150,8150,8150,31
|
|
20241219,144700,5887080160,8150,8160,8160,8150,897
|
|
20241219,144600,5879764600,8170,8160,8170,8160,1164
|
|
20241219,144500,5870266340,8160,8160,8160,8160,727
|
|
20241219,144400,5864334020,8160,8160,8170,8160,883
|
|
20241219,144300,5857128610,8170,8160,8170,8160,1616
|
|
20241219,144200,5843942020,8160,8160,8170,8160,435
|
|
20241219,144100,5840392410,8160,8160,8160,8160,737
|
|
20241219,144000,5834378490,8160,8160,8160,8160,12
|
|
20241219,143900,5834280570,8160,8170,8170,8160,298
|
|
20241219,143800,5831848880,8170,8160,8170,8160,68
|
|
20241219,143700,5831293470,8170,8170,8170,8170,6
|
|
20241219,143600,5831244450,8170,8160,8170,8160,343
|
|
20241219,143500,5828445180,8160,8170,8170,8160,325
|
|
20241219,143400,5825792770,8170,8170,8170,8160,145
|
|
20241219,143300,5824609320,8170,8170,8190,8170,2243
|
|
20241219,143200,5806263340,8170,8140,8170,8140,918
|
|
20241219,143100,5798775050,8140,8130,8140,8130,570
|
|
20241219,143000,5794136750,8130,8150,8150,8130,696
|
|
20241219,142900,5788477190,8150,8140,8150,8140,845
|
|
20241219,142800,5781598880,8150,8150,8150,8140,85
|
|
20241219,142700,5780906660,8150,8150,8150,8140,733
|
|
20241219,142600,5774936930,8150,8140,8150,8140,131
|
|
20241219,142500,5773870580,8140,8150,8150,8140,408
|
|
20241219,142400,5770549250,8140,8140,8140,8140,426
|
|
20241219,142300,5767081610,8140,8130,8140,8130,1048
|
|
20241219,142200,5758551750,8140,8140,8140,8140,40
|
|
20241219,142100,5758226150,8140,8130,8140,8130,1253
|
|
20241219,142000,5748037610,8130,8130,8130,8130,0
|
|
20241219,141900,5748037610,8130,8130,8130,8130,20
|
|
20241219,141800,5747875010,8130,8130,8130,8130,10
|
|
20241219,141700,5747793710,8130,8130,8130,8130,305
|
|
20241219,141600,5745314060,8120,8110,8120,8110,1239
|
|
20241219,141500,5735254550,8100,8100,8100,8100,0
|
|
20241219,141400,5735254550,8100,8100,8100,8100,422
|
|
20241219,141300,5731836350,8100,8100,8100,8100,19
|
|
20241219,141200,5731682450,8110,8110,8110,8110,0
|
|
20241219,141100,5731682450,8110,8110,8110,8110,16
|
|
20241219,141000,5731552690,8090,8090,8090,8090,0
|
|
20241219,140900,5731552690,8090,8110,8110,8090,54
|
|
20241219,140800,5731115430,8110,8110,8110,8110,30
|
|
20241219,140700,5730872130,8110,8100,8110,8100,3034
|
|
20241219,140600,5706282140,8090,8090,8090,8090,266
|
|
20241219,140500,5704130200,8090,8090,8090,8090,1200
|
|
20241219,140400,5694422200,8090,8090,8090,8090,21
|
|
20241219,140300,5694252310,8090,8090,8090,8090,200
|
|
20241219,140200,5692634310,8090,8090,8090,8090,0
|
|
20241219,140100,5692634310,8090,8090,8090,8090,0
|
|
20241219,140000,5692634310,8090,8090,8090,8090,1060
|
|
20241219,135900,5684058910,8090,8090,8090,8090,476
|
|
20241219,135800,5680208070,8090,8110,8110,8090,50
|
|
20241219,135700,5679803530,8110,8110,8110,8110,0
|
|
20241219,135600,5679803530,8110,8110,8110,8110,61
|
|
20241219,135500,5679308820,8080,8080,8080,8080,0
|
|
20241219,135400,5679308820,8080,8090,8090,8080,794
|
|
20241219,135300,5672885760,8110,8110,8110,8110,338
|
|
20241219,135200,5670144580,8110,8110,8110,8110,0
|
|
20241219,135100,5670144580,8110,8110,8110,8110,0
|
|
20241219,135000,5670144580,8110,8090,8110,8080,625
|
|
20241219,134900,5665091380,8110,8110,8110,8100,1579
|
|
20241219,134800,5652291470,8130,8130,8130,8130,51
|
|
20241219,134700,5651876840,8130,8130,8130,8130,2
|
|
20241219,134600,5651860580,8130,8130,8130,8130,1
|
|
20241219,134500,5651852450,8120,8130,8150,8120,1531
|
|
20241219,134400,5639406020,8130,8130,8130,8130,2
|
|
20241219,134300,5639389760,8130,8130,8130,8130,637
|
|
20241219,134200,5634210950,8130,8120,8130,8110,182
|
|
20241219,134100,5632734370,8130,8120,8130,8120,125
|
|
20241219,134000,5631719090,8120,8110,8120,8100,444
|
|
20241219,133900,5628118850,8110,8110,8110,8110,0
|
|
20241219,133800,5628118850,8110,8110,8110,8110,3
|
|
20241219,133700,5628094520,8110,8110,8110,8110,0
|
|
20241219,133600,5628094520,8110,8110,8110,8110,3
|
|
20241219,133500,5628070190,8090,8100,8100,8090,208
|
|
20241219,133400,5626385410,8090,8090,8090,8090,55
|
|
20241219,133300,5625940460,8090,8090,8090,8080,70
|
|
20241219,133200,5625374410,8090,8090,8090,8080,1005
|
|
20241219,133100,5617250460,8110,8100,8110,8100,97
|
|
20241219,133000,5616463940,8090,8090,8090,8090,162
|
|
20241219,132900,5615153360,8090,8090,8090,8090,0
|
|
20241219,132800,5615153360,8090,8080,8090,8080,13
|
|
20241219,132700,5615048270,8090,8090,8090,8090,267
|
|
20241219,132600,5612888240,8100,8100,8100,8100,3
|
|
20241219,132500,5612863940,8110,8110,8110,8110,0
|
|
20241219,132400,5612863940,8110,8110,8110,8110,0
|
|
20241219,132300,5612863940,8110,8110,8110,8110,18
|
|
20241219,132200,5612717960,8120,8120,8120,8120,2
|
|
20241219,132100,5612701720,8130,8100,8130,8080,172
|
|
20241219,132000,5611309290,8100,8070,8100,8070,615
|
|
20241219,131900,5606346180,8100,8090,8100,8070,3359
|
|
20241219,131800,5579212620,8090,8090,8090,8090,285
|
|
20241219,131700,5576906970,8090,8090,8090,8090,75
|
|
20241219,131600,5576300220,8110,8090,8110,8090,250
|
|
20241219,131500,5574274240,8080,8090,8090,8080,1464
|
|
20241219,131400,5562435650,8090,8090,8090,8090,0
|
|
20241219,131300,5562435650,8090,8080,8090,8080,551
|
|
20241219,131200,5557983550,8080,8090,8090,8080,128
|
|
20241219,131100,5556949200,8080,8080,8080,8080,2
|
|
20241219,131000,5556933040,8100,8100,8100,8100,26
|
|
20241219,130900,5556722440,8100,8080,8100,8080,438
|
|
20241219,130800,5553183380,8100,8100,8100,8100,0
|
|
20241219,130700,5553183380,8100,8100,8100,8100,0
|
|
20241219,130600,5553183380,8100,8100,8100,8100,510
|
|
20241219,130500,5549052380,8100,8100,8100,8100,1
|
|
20241219,130400,5549044280,8080,8080,8080,8080,154
|
|
20241219,130300,5547799960,8100,8100,8100,8080,575
|
|
20241219,130200,5543150720,8100,8100,8100,8100,1
|
|
20241219,130100,5543142620,8100,8100,8100,8100,0
|
|
20241219,130000,5543142620,8100,8090,8100,8090,387
|
|
20241219,125900,5540011780,8090,8080,8090,8080,1505
|
|
20241219,125800,5527851370,8080,8090,8090,8080,127
|
|
20241219,125700,5526824940,8090,8090,8090,8090,12
|
|
20241219,125600,5526727860,8090,8100,8100,8090,4
|
|
20241219,125500,5526695480,8080,8100,8100,8080,981
|
|
20241219,125400,5518766310,8090,8090,8090,8090,338
|
|
20241219,125300,5516031890,8100,8100,8100,8100,3
|
|
20241219,125200,5516007590,8080,8100,8100,8080,649
|
|
20241219,125100,5510763610,8100,8090,8100,8090,550
|
|
20241219,125000,5506310520,8090,8090,8090,8090,609
|
|
20241219,124900,5501383710,8100,8100,8100,8100,2
|
|
20241219,124800,5501367510,8100,8100,8100,8100,1
|
|
20241219,124700,5501359410,8100,8100,8100,8090,340
|
|
20241219,124600,5498608770,8090,8090,8090,8090,500
|
|
20241219,124500,5494563770,8090,8090,8100,8090,24
|
|
20241219,124400,5494369580,8090,8100,8100,8090,844
|
|
20241219,124300,5487541570,8090,8100,8100,8090,103
|
|
20241219,124200,5486708210,8100,8070,8100,8070,304
|
|
20241219,124100,5484254610,8070,8100,8100,8070,617
|
|
20241219,124000,5479270400,8100,8100,8100,8100,1
|
|
20241219,123900,5479262300,8100,8100,8100,8100,17
|
|
20241219,123800,5479124600,8100,8100,8100,8100,217
|
|
20241219,123700,5477366900,8100,8100,8100,8100,207
|
|
20241219,123600,5475690200,8100,8080,8100,8080,6
|
|
20241219,123500,5475641700,8080,8080,8080,8080,0
|
|
20241219,123400,5475641700,8080,8100,8100,8080,159
|
|
20241219,123300,5474356960,8100,8100,8100,8080,1551
|
|
20241219,123200,5461806790,8100,8100,8100,8100,470
|
|
20241219,123100,5457999790,8100,8110,8110,8100,691
|
|
20241219,123000,5452402580,8120,8120,8120,8120,0
|
|
20241219,122900,5452402580,8120,8100,8120,8100,12
|
|
20241219,122800,5452305160,8110,8130,8130,8110,65
|
|
20241219,122700,5451777910,8130,8130,8130,8100,69
|
|
20241219,122600,5451218740,8130,8110,8130,8100,1176
|
|
20241219,122500,5441687360,8110,8120,8120,8110,388
|
|
20241219,122400,5438540580,8130,8120,8130,8110,88
|
|
20241219,122300,5437826010,8130,8130,8130,8130,1
|
|
20241219,122200,5437817880,8110,8130,8130,8110,40
|
|
20241219,122100,5437493460,8130,8130,8130,8130,6
|
|
20241219,122000,5437444680,8130,8120,8130,8120,405
|
|
20241219,121900,5434156040,8120,8120,8130,8120,217
|
|
20241219,121800,5432393990,8120,8120,8120,8120,29
|
|
20241219,121700,5432158510,8120,8110,8120,8100,598
|
|
20241219,121600,5427310240,8120,8120,8120,8120,0
|
|
20241219,121500,5427310240,8120,8120,8120,8110,260
|
|
20241219,121400,5425200630,8120,8120,8120,8120,105
|
|
20241219,121300,5424348030,8120,8120,8120,8120,101
|
|
20241219,121200,5423527910,8110,8110,8110,8110,0
|
|
20241219,121100,5423527910,8110,8120,8120,8110,67
|
|
20241219,121000,5422984530,8120,8120,8120,8120,122
|
|
20241219,120900,5421993890,8120,8120,8120,8120,3
|
|
20241219,120800,5421969530,8120,8120,8120,8120,123
|
|
20241219,120700,5420970770,8120,8120,8120,8120,2
|
|
20241219,120600,5420954530,8130,8140,8140,8130,212
|
|
20241219,120500,5419230960,8140,8140,8140,8140,100
|
|
20241219,120400,5418416960,8140,8140,8140,8140,10
|
|
20241219,120300,5418335560,8140,8110,8140,8100,523
|
|
20241219,120200,5414092620,8100,8090,8100,8090,547
|
|
20241219,120100,5409661980,8090,8090,8100,8070,1752
|
|
20241219,120000,5395514690,8100,8100,8100,8100,0
|
|
20241219,115900,5395514690,8100,8100,8100,8100,1
|
|
20241219,115800,5395506590,8100,8080,8100,8080,26
|
|
20241219,115700,5395296490,8080,8100,8100,8080,868
|
|
20241219,115600,5388278350,8080,8080,8080,8080,6
|
|
20241219,115500,5388229870,8110,8110,8110,8110,2
|
|
20241219,115400,5388213650,8120,8120,8120,8120,0
|
|
20241219,115300,5388213650,8120,8070,8120,8070,11
|
|
20241219,115200,5388124830,8060,8100,8100,8060,5213
|
|
20241219,115100,5346030160,8100,8140,8140,8100,66
|
|
20241219,115000,5345495320,8140,8120,8140,8090,854
|
|
20241219,114900,5338579220,8130,8130,8130,8130,75
|
|
20241219,114800,5337969470,8130,8150,8150,8120,117
|
|
20241219,114700,5337018880,8150,8140,8150,8140,52
|
|
20241219,114600,5336595590,8140,8100,8140,8100,130
|
|
20241219,114500,5335538230,8100,8120,8120,8100,34
|
|
20241219,114400,5335262770,8120,8120,8120,8100,1117
|
|
20241219,114300,5326208880,8120,8120,8120,8120,138
|
|
20241219,114200,5325088320,8110,8150,8150,8110,23
|
|
20241219,114100,5324901630,8150,8150,8150,8150,30
|
|
20241219,114000,5324657130,8150,8150,8150,8150,2
|
|
20241219,113900,5324640830,8150,8140,8150,8140,50
|
|
20241219,113800,5324233790,8130,8100,8130,8100,173
|
|
20241219,113700,5322828240,8090,8120,8120,8090,1915
|
|
20241219,113600,5307318240,8100,8110,8110,8100,1202
|
|
20241219,113500,5297571340,8140,8140,8140,8140,1
|
|
20241219,113400,5297563200,8110,8130,8140,8110,560
|
|
20241219,113300,5293016040,8130,8130,8130,8130,33
|
|
20241219,113200,5292747750,8120,8140,8150,8120,81
|
|
20241219,113100,5292088700,8140,8140,8140,8140,1
|
|
20241219,113000,5292080560,8140,8140,8140,8140,3
|
|
20241219,112900,5292056140,8140,8130,8140,8130,3
|
|
20241219,112800,5292031730,8130,8130,8130,8130,80
|
|
20241219,112700,5291381330,8130,8130,8130,8130,1
|
|
20241219,112600,5291373200,8120,8120,8120,8120,902
|
|
20241219,112500,5284048960,8160,8160,8160,8160,81
|
|
20241219,112400,5283388000,8120,8160,8160,8120,21
|
|
20241219,112300,5283217440,8120,8160,8170,8120,1262
|
|
20241219,112200,5272946480,8160,8160,8160,8160,0
|
|
20241219,112100,5272946480,8160,8170,8170,8160,312
|
|
20241219,112000,5270397540,8180,8180,8180,8160,2905
|
|
20241219,111900,5246681070,8180,8180,8180,8180,273
|
|
20241219,111800,5244447930,8190,8170,8190,8170,335
|
|
20241219,111700,5241710960,8170,8180,8180,8170,781
|
|
20241219,111600,5235330180,8180,8190,8190,8180,455
|
|
20241219,111500,5231607450,8190,8180,8190,8180,301
|
|
20241219,111400,5229142570,8180,8180,8180,8170,467
|
|
20241219,111300,5225323510,8170,8170,8170,8170,426
|
|
20241219,111200,5221843090,8170,8170,8170,8170,161
|
|
20241219,111100,5220527720,8170,8160,8170,8140,2367
|
|
20241219,111000,5201249700,8160,8160,8170,8160,75
|
|
20241219,110900,5200637600,8170,8160,8170,8160,234
|
|
20241219,110800,5198726290,8160,8160,8160,8160,7
|
|
20241219,110700,5198669170,8150,8180,8180,8150,605
|
|
20241219,110600,5193728120,8180,8200,8200,8180,757
|
|
20241219,110500,5187528540,8200,8210,8210,8200,303
|
|
20241219,110400,5185043880,8210,8210,8220,8210,626
|
|
20241219,110300,5179903670,8210,8220,8220,8210,281
|
|
20241219,110200,5177593860,8220,8190,8220,8190,959
|
|
20241219,110100,5169724990,8200,8190,8200,8190,2001
|
|
20241219,110000,5153336790,8190,8190,8190,8190,828
|
|
20241219,105900,5146555470,8180,8180,8180,8180,648
|
|
20241219,105800,5141254830,8170,8150,8170,8150,854
|
|
20241219,105700,5134285410,8150,8140,8160,8140,82
|
|
20241219,105600,5133617720,8150,8140,8160,8130,1062
|
|
20241219,105500,5124973510,8130,8130,8140,8130,103
|
|
20241219,105400,5124136110,8140,8160,8160,8130,247
|
|
20241219,105300,5122126910,8160,8160,8160,8130,466
|
|
20241219,105200,5118338270,8160,8160,8160,8160,1
|
|
20241219,105100,5118330110,8120,8160,8160,8120,364
|
|
20241219,105000,5115364430,8160,8120,8160,8120,458
|
|
20241219,104900,5111630780,8120,8120,8120,8120,146
|
|
20241219,104800,5110445260,8120,8110,8120,8110,19
|
|
20241219,104700,5110291160,8110,8110,8120,8100,431
|
|
20241219,104600,5106796770,8110,8100,8110,8100,1746
|
|
20241219,104500,5092648150,8110,8120,8140,8110,1420
|
|
20241219,104400,5081126130,8120,8130,8130,8120,2178
|
|
20241219,104300,5063421930,8140,8140,8140,8130,292
|
|
20241219,104200,5061046700,8140,8140,8140,8140,414
|
|
20241219,104100,5057676740,8140,8140,8140,8140,0
|
|
20241219,104000,5057676740,8140,8150,8150,8140,1783
|
|
20241219,103900,5043161880,8160,8180,8180,8140,310
|
|
20241219,103800,5040631440,8190,8160,8190,8130,3938
|
|
20241219,103700,5008538100,8170,8160,8180,8160,1447
|
|
20241219,103600,4996712090,8170,8180,8180,8150,782
|
|
20241219,103500,4990322200,8190,8140,8190,8140,76
|
|
20241219,103400,4989701940,8140,8170,8180,8140,519
|
|
20241219,103300,4985471780,8130,8140,8140,8130,911
|
|
20241219,103200,4978059500,8140,8150,8150,8140,992
|
|
20241219,103100,4969981460,8130,8160,8160,8130,1569
|
|
20241219,103000,4957194290,8170,8190,8190,8170,1447
|
|
20241219,102900,4945357910,8190,8190,8200,8190,935
|
|
20241219,102800,4937699680,8190,8150,8200,8150,934
|
|
20241219,102700,4930051940,8140,8120,8140,8120,689
|
|
20241219,102600,4924451920,8120,8110,8120,8100,1190
|
|
20241219,102500,4914797400,8130,8130,8130,8120,508
|
|
20241219,102400,4910669430,8130,8130,8130,8130,40
|
|
20241219,102300,4910344230,8130,8120,8130,8110,103
|
|
20241219,102200,4909508680,8110,8120,8120,8110,109
|
|
20241219,102100,4908623660,8140,8110,8140,8110,7
|
|
20241219,102000,4908566830,8140,8140,8140,8120,163
|
|
20241219,101900,4907242050,8140,8150,8150,8140,645
|
|
20241219,101800,4901989280,8160,8120,8160,8120,541
|
|
20241219,101700,4897588880,8110,8130,8130,8110,289
|
|
20241219,101600,4895244710,8110,8090,8110,8090,37
|
|
20241219,101500,4894944780,8090,8110,8110,8090,102
|
|
20241219,101400,4894119560,8110,8110,8110,8090,410
|
|
20241219,101300,4890802220,8110,8110,8110,8110,101
|
|
20241219,101200,4889983110,8090,8090,8090,8090,523
|
|
20241219,101100,4885752040,8080,8110,8110,8080,1097
|
|
20241219,101000,4876876760,8100,8100,8110,8090,1492
|
|
20241219,100900,4864784590,8100,8120,8120,8100,612
|
|
20241219,100800,4859817900,8100,8110,8120,8100,161
|
|
20241219,100700,4858510620,8110,8100,8110,8100,831
|
|
20241219,100600,4851771220,8100,8090,8100,8090,194
|
|
20241219,100500,4850200760,8100,8070,8100,8070,174
|
|
20241219,100400,4848793110,8070,8070,8070,8060,558
|
|
20241219,100300,4844293610,8090,8070,8090,8060,1163
|
|
20241219,100200,4834916160,8080,8070,8080,8060,4312
|
|
20241219,100100,4800130820,8070,8070,8070,8060,1928
|
|
20241219,100000,4784584640,8080,8070,8090,8060,2726
|
|
20241219,095900,4762608050,8090,8070,8090,8070,1108
|
|
20241219,095800,4753662610,8070,8070,8080,8070,388
|
|
20241219,095700,4750531440,8070,8080,8090,8060,1339
|
|
20241219,095600,4739729560,8070,8080,8080,8070,1380
|
|
20241219,095500,4728584710,8090,8090,8090,8080,1275
|
|
20241219,095400,4718270090,8090,8090,8100,8090,99
|
|
20241219,095300,4717468570,8100,8090,8100,8090,528
|
|
20241219,095200,4713196260,8090,8100,8100,8080,7898
|
|
20241219,095100,4649295250,8090,8110,8110,8090,2964
|
|
20241219,095000,4625298210,8110,8110,8120,8100,2909
|
|
20241219,094900,4601719860,8120,8120,8120,8120,154
|
|
20241219,094800,4600469380,8120,8120,8120,8120,133
|
|
20241219,094700,4599389420,8130,8110,8130,8100,1810
|
|
20241219,094600,4584722170,8110,8140,8140,8110,2132
|
|
20241219,094500,4567402300,8150,8120,8150,8120,536
|
|
20241219,094400,4563040630,8120,8140,8140,8120,1159
|
|
20241219,094300,4553614310,8140,8140,8140,8130,574
|
|
20241219,094200,4548944190,8150,8140,8150,8140,960
|
|
20241219,094100,4541126790,8130,8120,8130,8110,741
|
|
20241219,094000,4535113420,8130,8110,8150,8110,818
|
|
20241219,093900,4528466160,8120,8140,8150,8120,1705
|
|
20241219,093800,4514602710,8150,8140,8150,8140,712
|
|
20241219,093700,4508799920,8170,8120,8170,8110,2550
|
|
20241219,093600,4488045480,8110,8130,8150,8110,1147
|
|
20241219,093500,4478732520,8140,8140,8140,8130,822
|
|
20241219,093400,4472047560,8150,8090,8150,8090,775
|
|
20241219,093300,4465758200,8100,8090,8100,8070,2532
|
|
20241219,093200,4445286700,8090,8090,8090,8060,5868
|
|
20241219,093100,4397873220,8090,8130,8130,8090,2428
|
|
20241219,093000,4378195660,8120,8160,8160,8100,15664
|
|
20241219,092900,4251072700,8180,8180,8180,8170,2585
|
|
20241219,092800,4229947610,8180,8180,8180,8160,1444
|
|
20241219,092700,4218152830,8180,8150,8180,8150,452
|
|
20241219,092600,4214461600,8140,8170,8170,8140,2626
|
|
20241219,092500,4193073420,8170,8210,8220,8150,8999
|
|
20241219,092400,4119535100,8220,8200,8230,8190,1796
|
|
20241219,092300,4104785490,8200,8190,8210,8180,2410
|
|
20241219,092200,4085023770,8180,8210,8210,8170,2162
|
|
20241219,092100,4067327720,8210,8190,8210,8180,4477
|
|
20241219,092000,4030650730,8210,8210,8210,8120,10030
|
|
20241219,091900,3948830590,8190,8220,8230,8190,6316
|
|
20241219,091800,3896973390,8230,8220,8230,8200,5100
|
|
20241219,091700,3855097580,8230,8210,8240,8210,4986
|
|
20241219,091600,3814102020,8220,8190,8230,8170,3689
|
|
20241219,091500,3783896650,8190,8160,8210,8150,7074
|
|
20241219,091400,3726071770,8160,8230,8230,8160,11308
|
|
20241219,091300,3633496360,8250,8250,8270,8220,3807
|
|
20241219,091200,3602110570,8220,8310,8310,8220,9443
|
|
20241219,091100,3524074670,8290,8300,8310,8290,3628
|
|
20241219,091000,3493944490,8300,8340,8350,8300,8824
|
|
20241219,090900,3420556560,8340,8400,8400,8300,14094
|
|
20241219,090800,3302887570,8400,8420,8420,8350,17888
|
|
20241219,090700,3152961860,8420,8490,8490,8420,13340
|
|
20241219,090600,3040313700,8490,8530,8540,8470,8794
|
|
20241219,090500,2965573720,8510,8450,8560,8430,18183
|
|
20241219,090400,2810931440,8430,8530,8550,8420,16866
|
|
20241219,090300,2668206140,8540,8540,8560,8500,21396
|
|
20241219,090200,2485518430,8540,8410,8590,8400,39105
|
|
20241219,090100,2153246310,8420,8470,8660,8410,66580
|
|
20241219,090000,1586497310,8500,8800,9030,8450,181462
|