634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,193000,3529813980,6180,6180,6180,6180,0
|
|
20241219,192900,3529813980,6180,6180,6180,6180,0
|
|
20241219,192800,3529813980,6180,6180,6180,6180,0
|
|
20241219,192700,3529813980,6180,6180,6180,6180,0
|
|
20241219,192600,3529813980,6180,6180,6180,6180,0
|
|
20241219,192500,3529813980,6180,6180,6180,6180,0
|
|
20241219,192400,3529813980,6180,6180,6180,6180,0
|
|
20241219,192300,3529813980,6180,6180,6180,6180,0
|
|
20241219,192200,3529813980,6180,6180,6180,6180,0
|
|
20241219,192100,3529813980,6180,6180,6180,6180,0
|
|
20241219,192000,3529813980,6180,6180,6180,6180,0
|
|
20241219,191900,3529813980,6180,6180,6180,6180,0
|
|
20241219,191800,3529813980,6180,6180,6180,6180,0
|
|
20241219,191700,3529813980,6180,6180,6180,6180,0
|
|
20241219,191600,3529813980,6180,6180,6180,6180,0
|
|
20241219,191500,3529813980,6180,6180,6180,6180,0
|
|
20241219,191400,3529813980,6180,6180,6180,6180,0
|
|
20241219,191300,3529813980,6180,6180,6180,6180,0
|
|
20241219,191200,3529813980,6180,6180,6180,6180,0
|
|
20241219,191100,3529813980,6180,6180,6180,6180,0
|
|
20241219,191000,3529813980,6180,6180,6180,6180,0
|
|
20241219,190900,3529813980,6180,6180,6180,6180,0
|
|
20241219,190800,3529813980,6180,6180,6180,6180,0
|
|
20241219,190700,3529813980,6180,6180,6180,6180,0
|
|
20241219,190600,3529813980,6180,6180,6180,6180,0
|
|
20241219,190500,3529813980,6180,6180,6180,6180,0
|
|
20241219,190400,3529813980,6180,6180,6180,6180,0
|
|
20241219,190300,3529813980,6180,6180,6180,6180,0
|
|
20241219,190200,3529813980,6180,6180,6180,6180,0
|
|
20241219,190100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,190000,3529813980,6180,6180,6180,6180,0
|
|
20241219,185900,3529813980,6180,6180,6180,6180,0
|
|
20241219,185800,3529813980,6180,6180,6180,6180,0
|
|
20241219,185700,3529813980,6180,6180,6180,6180,0
|
|
20241219,185600,3529813980,6180,6180,6180,6180,0
|
|
20241219,185500,3529813980,6180,6180,6180,6180,0
|
|
20241219,185400,3529813980,6180,6180,6180,6180,0
|
|
20241219,185300,3529813980,6180,6180,6180,6180,0
|
|
20241219,185200,3529813980,6180,6180,6180,6180,0
|
|
20241219,185100,3529813980,6180,6180,6180,6180,0
|
|
20241219,185000,3529813980,6180,6180,6180,6180,0
|
|
20241219,184900,3529813980,6180,6180,6180,6180,0
|
|
20241219,184800,3529813980,6180,6180,6180,6180,0
|
|
20241219,184700,3529813980,6180,6180,6180,6180,0
|
|
20241219,184600,3529813980,6180,6180,6180,6180,0
|
|
20241219,184500,3529813980,6180,6180,6180,6180,0
|
|
20241219,184400,3529813980,6180,6180,6180,6180,0
|
|
20241219,184300,3529813980,6180,6180,6180,6180,0
|
|
20241219,184200,3529813980,6180,6180,6180,6180,0
|
|
20241219,184100,3529813980,6180,6180,6180,6180,0
|
|
20241219,184000,3529813980,6180,6180,6180,6180,0
|
|
20241219,183900,3529813980,6180,6180,6180,6180,0
|
|
20241219,183800,3529813980,6180,6180,6180,6180,0
|
|
20241219,183700,3529813980,6180,6180,6180,6180,0
|
|
20241219,183600,3529813980,6180,6180,6180,6180,0
|
|
20241219,183500,3529813980,6180,6180,6180,6180,0
|
|
20241219,183400,3529813980,6180,6180,6180,6180,0
|
|
20241219,183300,3529813980,6180,6180,6180,6180,0
|
|
20241219,183200,3529813980,6180,6180,6180,6180,0
|
|
20241219,183100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,183000,3529813980,6180,6180,6180,6180,0
|
|
20241219,182900,3529813980,6180,6180,6180,6180,0
|
|
20241219,182800,3529813980,6180,6180,6180,6180,0
|
|
20241219,182700,3529813980,6180,6180,6180,6180,0
|
|
20241219,182600,3529813980,6180,6180,6180,6180,0
|
|
20241219,182500,3529813980,6180,6180,6180,6180,0
|
|
20241219,182400,3529813980,6180,6180,6180,6180,0
|
|
20241219,182300,3529813980,6180,6180,6180,6180,0
|
|
20241219,182200,3529813980,6180,6180,6180,6180,0
|
|
20241219,182100,3529813980,6180,6180,6180,6180,0
|
|
20241219,182000,3529813980,6180,6180,6180,6180,0
|
|
20241219,181900,3529813980,6180,6180,6180,6180,0
|
|
20241219,181800,3529813980,6180,6180,6180,6180,0
|
|
20241219,181700,3529813980,6180,6180,6180,6180,0
|
|
20241219,181600,3529813980,6180,6180,6180,6180,0
|
|
20241219,181500,3529813980,6180,6180,6180,6180,0
|
|
20241219,181400,3529813980,6180,6180,6180,6180,0
|
|
20241219,181300,3529813980,6180,6180,6180,6180,0
|
|
20241219,181200,3529813980,6180,6180,6180,6180,0
|
|
20241219,181100,3529813980,6180,6180,6180,6180,0
|
|
20241219,181000,3529813980,6180,6180,6180,6180,0
|
|
20241219,180900,3529813980,6180,6180,6180,6180,0
|
|
20241219,180800,3529813980,6180,6180,6180,6180,0
|
|
20241219,180700,3529813980,6180,6180,6180,6180,0
|
|
20241219,180600,3529813980,6180,6180,6180,6180,0
|
|
20241219,180500,3529813980,6180,6180,6180,6180,0
|
|
20241219,180400,3529813980,6180,6180,6180,6180,0
|
|
20241219,180300,3529813980,6180,6180,6180,6180,0
|
|
20241219,180200,3529813980,6180,6180,6180,6180,0
|
|
20241219,180100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,180000,3529813980,6180,6180,6180,6180,0
|
|
20241219,175900,3529813980,6180,6180,6180,6180,0
|
|
20241219,175800,3529813980,6180,6180,6180,6180,0
|
|
20241219,175700,3529813980,6180,6180,6180,6180,0
|
|
20241219,175600,3529813980,6180,6180,6180,6180,0
|
|
20241219,175500,3529813980,6180,6180,6180,6180,0
|
|
20241219,175400,3529813980,6180,6180,6180,6180,0
|
|
20241219,175300,3529813980,6180,6180,6180,6180,0
|
|
20241219,175200,3529813980,6180,6180,6180,6180,0
|
|
20241219,175100,3529813980,6180,6180,6180,6180,0
|
|
20241219,175000,3529813980,6180,6180,6180,6180,0
|
|
20241219,174900,3529813980,6180,6180,6180,6180,0
|
|
20241219,174800,3529813980,6180,6180,6180,6180,0
|
|
20241219,174700,3529813980,6180,6180,6180,6180,0
|
|
20241219,174600,3529813980,6180,6180,6180,6180,0
|
|
20241219,174500,3529813980,6180,6180,6180,6180,0
|
|
20241219,174400,3529813980,6180,6180,6180,6180,0
|
|
20241219,174300,3529813980,6180,6180,6180,6180,0
|
|
20241219,174200,3529813980,6180,6180,6180,6180,0
|
|
20241219,174100,3529813980,6180,6180,6180,6180,0
|
|
20241219,174000,3529813980,6180,6180,6180,6180,0
|
|
20241219,173900,3529813980,6180,6180,6180,6180,0
|
|
20241219,173800,3529813980,6180,6180,6180,6180,0
|
|
20241219,173700,3529813980,6180,6180,6180,6180,0
|
|
20241219,173600,3529813980,6180,6180,6180,6180,0
|
|
20241219,173500,3529813980,6180,6180,6180,6180,0
|
|
20241219,173400,3529813980,6180,6180,6180,6180,0
|
|
20241219,173300,3529813980,6180,6180,6180,6180,0
|
|
20241219,173200,3529813980,6180,6180,6180,6180,0
|
|
20241219,173100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,173000,3529813980,6180,6180,6180,6180,0
|
|
20241219,172900,3529813980,6180,6180,6180,6180,0
|
|
20241219,172800,3529813980,6180,6180,6180,6180,0
|
|
20241219,172700,3529813980,6180,6180,6180,6180,0
|
|
20241219,172600,3529813980,6180,6180,6180,6180,0
|
|
20241219,172500,3529813980,6180,6180,6180,6180,0
|
|
20241219,172400,3529813980,6180,6180,6180,6180,0
|
|
20241219,172300,3529813980,6180,6180,6180,6180,0
|
|
20241219,172200,3529813980,6180,6180,6180,6180,0
|
|
20241219,172100,3529813980,6180,6180,6180,6180,0
|
|
20241219,172000,3529813980,6180,6180,6180,6180,0
|
|
20241219,171900,3529813980,6180,6180,6180,6180,0
|
|
20241219,171800,3529813980,6180,6180,6180,6180,0
|
|
20241219,171700,3529813980,6180,6180,6180,6180,0
|
|
20241219,171600,3529813980,6180,6180,6180,6180,0
|
|
20241219,171500,3529813980,6180,6180,6180,6180,0
|
|
20241219,171400,3529813980,6180,6180,6180,6180,0
|
|
20241219,171300,3529813980,6180,6180,6180,6180,0
|
|
20241219,171200,3529813980,6180,6180,6180,6180,0
|
|
20241219,171100,3529813980,6180,6180,6180,6180,0
|
|
20241219,171000,3529813980,6180,6180,6180,6180,0
|
|
20241219,170900,3529813980,6180,6180,6180,6180,0
|
|
20241219,170800,3529813980,6180,6180,6180,6180,0
|
|
20241219,170700,3529813980,6180,6180,6180,6180,0
|
|
20241219,170600,3529813980,6180,6180,6180,6180,0
|
|
20241219,170500,3529813980,6180,6180,6180,6180,0
|
|
20241219,170400,3529813980,6180,6180,6180,6180,0
|
|
20241219,170300,3529813980,6180,6180,6180,6180,0
|
|
20241219,170200,3529813980,6180,6180,6180,6180,0
|
|
20241219,170100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,170000,3529813980,6180,6180,6180,6180,0
|
|
20241219,165900,3529813980,6180,6180,6180,6180,0
|
|
20241219,165800,3529813980,6180,6180,6180,6180,0
|
|
20241219,165700,3529813980,6180,6180,6180,6180,0
|
|
20241219,165600,3529813980,6180,6180,6180,6180,0
|
|
20241219,165500,3529813980,6180,6180,6180,6180,0
|
|
20241219,165400,3529813980,6180,6180,6180,6180,0
|
|
20241219,165300,3529813980,6180,6180,6180,6180,0
|
|
20241219,165200,3529813980,6180,6180,6180,6180,0
|
|
20241219,165100,3529813980,6180,6180,6180,6180,0
|
|
20241219,165000,3529813980,6180,6180,6180,6180,0
|
|
20241219,164900,3529813980,6180,6180,6180,6180,0
|
|
20241219,164800,3529813980,6180,6180,6180,6180,0
|
|
20241219,164700,3529813980,6180,6180,6180,6180,0
|
|
20241219,164600,3529813980,6180,6180,6180,6180,0
|
|
20241219,164500,3529813980,6180,6180,6180,6180,0
|
|
20241219,164400,3529813980,6180,6180,6180,6180,0
|
|
20241219,164300,3529813980,6180,6180,6180,6180,0
|
|
20241219,164200,3529813980,6180,6180,6180,6180,0
|
|
20241219,164100,3529813980,6180,6180,6180,6180,0
|
|
20241219,164000,3529813980,6180,6180,6180,6180,0
|
|
20241219,163900,3529813980,6180,6180,6180,6180,0
|
|
20241219,163800,3529813980,6180,6180,6180,6180,0
|
|
20241219,163700,3529813980,6180,6180,6180,6180,0
|
|
20241219,163600,3529813980,6180,6180,6180,6180,0
|
|
20241219,163500,3529813980,6180,6180,6180,6180,0
|
|
20241219,163400,3529813980,6180,6180,6180,6180,0
|
|
20241219,163300,3529813980,6180,6180,6180,6180,0
|
|
20241219,163200,3529813980,6180,6180,6180,6180,0
|
|
20241219,163100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,163000,3529813980,6180,6180,6180,6180,0
|
|
20241219,162900,3529813980,6180,6180,6180,6180,0
|
|
20241219,162800,3529813980,6180,6180,6180,6180,0
|
|
20241219,162700,3529813980,6180,6180,6180,6180,0
|
|
20241219,162600,3529813980,6180,6180,6180,6180,0
|
|
20241219,162500,3529813980,6180,6180,6180,6180,0
|
|
20241219,162400,3529813980,6180,6180,6180,6180,0
|
|
20241219,162300,3529813980,6180,6180,6180,6180,0
|
|
20241219,162200,3529813980,6180,6180,6180,6180,0
|
|
20241219,162100,3529813980,6180,6180,6180,6180,0
|
|
20241219,162000,3529813980,6180,6180,6180,6180,0
|
|
20241219,161900,3529813980,6180,6180,6180,6180,0
|
|
20241219,161800,3529813980,6180,6180,6180,6180,0
|
|
20241219,161700,3529813980,6180,6180,6180,6180,0
|
|
20241219,161600,3529813980,6180,6180,6180,6180,0
|
|
20241219,161500,3529813980,6180,6180,6180,6180,0
|
|
20241219,161400,3529813980,6180,6180,6180,6180,0
|
|
20241219,161300,3529813980,6180,6180,6180,6180,0
|
|
20241219,161200,3529813980,6180,6180,6180,6180,0
|
|
20241219,161100,3529813980,6180,6180,6180,6180,0
|
|
20241219,161000,3529813980,6180,6180,6180,6180,0
|
|
20241219,160900,3529813980,6180,6180,6180,6180,0
|
|
20241219,160800,3529813980,6180,6180,6180,6180,0
|
|
20241219,160700,3529813980,6180,6180,6180,6180,0
|
|
20241219,160600,3529813980,6180,6180,6180,6180,0
|
|
20241219,160500,3529813980,6180,6180,6180,6180,0
|
|
20241219,160400,3529813980,6180,6180,6180,6180,0
|
|
20241219,160300,3529813980,6180,6180,6180,6180,0
|
|
20241219,160200,3529813980,6180,6180,6180,6180,0
|
|
20241219,160100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,160000,3529813980,6180,6180,6180,6180,0
|
|
20241219,155900,3529813980,6180,6180,6180,6180,0
|
|
20241219,155800,3529813980,6180,6180,6180,6180,0
|
|
20241219,155700,3529813980,6180,6180,6180,6180,0
|
|
20241219,155600,3529813980,6180,6180,6180,6180,0
|
|
20241219,155500,3529813980,6180,6180,6180,6180,0
|
|
20241219,155400,3529813980,6180,6180,6180,6180,0
|
|
20241219,155300,3529813980,6180,6180,6180,6180,0
|
|
20241219,155200,3529813980,6180,6180,6180,6180,0
|
|
20241219,155100,3529813980,6180,6180,6180,6180,0
|
|
20241219,155000,3529813980,6180,6180,6180,6180,0
|
|
20241219,154900,3529813980,6180,6180,6180,6180,0
|
|
20241219,154800,3529813980,6180,6180,6180,6180,0
|
|
20241219,154700,3529813980,6180,6180,6180,6180,0
|
|
20241219,154600,3529813980,6180,6180,6180,6180,0
|
|
20241219,154500,3529813980,6180,6180,6180,6180,0
|
|
20241219,154400,3529813980,6180,6180,6180,6180,0
|
|
20241219,154300,3529813980,6180,6180,6180,6180,0
|
|
20241219,154200,3529813980,6180,6180,6180,6180,0
|
|
20241219,154100,3529813980,6180,6180,6180,6180,0
|
|
20241219,154000,3529813980,6180,6180,6180,6180,0
|
|
20241219,153900,3529813980,6180,6180,6180,6180,0
|
|
20241219,153800,3529813980,6180,6180,6180,6180,0
|
|
20241219,153700,3529813980,6180,6180,6180,6180,0
|
|
20241219,153600,3529813980,6180,6180,6180,6180,0
|
|
20241219,153500,3529813980,6180,6180,6180,6180,0
|
|
20241219,153400,3529813980,6180,6180,6180,6180,0
|
|
20241219,153300,3529813980,6180,6180,6180,6180,0
|
|
20241219,153200,3529813980,6180,6180,6180,6180,0
|
|
20241219,153100,3529813980,6180,6180,6180,6180,7493
|
|
20241219,153000,3529813980,6180,6180,6180,6180,7493
|
|
20241219,152900,3483507240,6180,6180,6180,6180,0
|
|
20241219,152800,3483507240,6180,6180,6180,6180,0
|
|
20241219,152700,3483507240,6180,6180,6180,6180,0
|
|
20241219,152600,3483507240,6180,6180,6180,6180,0
|
|
20241219,152500,3483507240,6180,6180,6180,6180,0
|
|
20241219,152400,3483507240,6180,6180,6180,6180,0
|
|
20241219,152300,3483507240,6180,6180,6180,6180,0
|
|
20241219,152200,3483507240,6180,6180,6180,6180,0
|
|
20241219,152100,3483507240,6180,6180,6180,6180,0
|
|
20241219,152000,3483507240,6180,6180,6180,6180,0
|
|
20241219,151900,3483507240,6180,6190,6190,6180,3260
|
|
20241219,151800,3463352690,6190,6200,6200,6180,5697
|
|
20241219,151700,3428047830,6210,6210,6220,6200,6568
|
|
20241219,151600,3387253200,6210,6210,6220,6210,1496
|
|
20241219,151500,3377961260,6210,6200,6210,6190,10169
|
|
20241219,151400,3314876690,6200,6180,6200,6180,4943
|
|
20241219,151300,3284273810,6190,6180,6190,6170,1199
|
|
20241219,151200,3276867730,6180,6190,6190,6160,1789
|
|
20241219,151100,3265803840,6190,6150,6190,6150,7247
|
|
20241219,151000,3221017700,6180,6150,6180,6140,4139
|
|
20241219,150900,3195494660,6140,6150,6150,6140,1432
|
|
20241219,150800,3186690230,6150,6190,6190,6150,139
|
|
20241219,150700,3185834130,6190,6130,6200,6110,24288
|
|
20241219,150600,3035982730,6130,6150,6160,6130,1242
|
|
20241219,150500,3028345320,6160,6150,6160,6150,1029
|
|
20241219,150400,3022015410,6150,6170,6170,6150,1615
|
|
20241219,150300,3012068070,6160,6150,6170,6140,3669
|
|
20241219,150200,2989477250,6140,6140,6150,6140,3581
|
|
20241219,150100,2967460360,6140,6130,6140,6110,768
|
|
20241219,150000,2962761550,6130,6140,6150,6120,858
|
|
20241219,145900,2957502520,6130,6160,6160,6120,285
|
|
20241219,145800,2955755520,6170,6160,6170,6130,622
|
|
20241219,145700,2951928370,6160,6150,6170,6150,3040
|
|
20241219,145600,2933212180,6150,6140,6190,6120,8725
|
|
20241219,145500,2879390760,6140,6090,6140,6080,6225
|
|
20241219,145400,2841235490,6090,6100,6120,6090,919
|
|
20241219,145300,2835627910,6100,6130,6140,6100,3935
|
|
20241219,145200,2811559380,6120,6100,6140,6100,1055
|
|
20241219,145100,2805109280,6100,6080,6200,6070,27914
|
|
20241219,145000,2632847880,6080,6050,6100,6010,8595
|
|
20241219,144900,2580734570,6050,6100,6100,6050,9741
|
|
20241219,144800,2521639300,6100,6150,6180,6100,5291
|
|
20241219,144700,2489235310,6150,6180,6200,6140,13843
|
|
20241219,144600,2403540790,6180,6140,6200,6130,17568
|
|
20241219,144500,2294951960,6140,6210,6210,6140,3984
|
|
20241219,144400,2270427740,6180,6140,6200,6140,12896
|
|
20241219,144300,2190704420,6130,6170,6200,6130,15032
|
|
20241219,144200,2097708130,6180,6100,6200,6100,17615
|
|
20241219,144100,1988989360,6100,6190,6200,6100,10679
|
|
20241219,144000,1923361490,6190,6150,6240,6120,41411
|
|
20241219,143900,1667527750,6150,6070,6150,6070,14617
|
|
20241219,143800,1578196230,6070,6080,6080,6050,40
|
|
20241219,143700,1577953510,6040,6070,6090,6040,7766
|
|
20241219,143600,1530684940,6070,6070,6080,6050,6130
|
|
20241219,143500,1493533280,6070,6080,6080,6060,2231
|
|
20241219,143400,1479980530,6080,6080,6100,6060,5595
|
|
20241219,143300,1445984050,6080,6090,6110,6040,4284
|
|
20241219,143200,1419959960,6080,6060,6140,6040,13940
|
|
20241219,143100,1335000610,6070,6050,6080,6040,6378
|
|
20241219,143000,1296333740,6050,5980,6050,5970,9650
|
|
20241219,142900,1238204100,5980,5940,5980,5930,224
|
|
20241219,142800,1236874460,5990,5940,5990,5940,714
|
|
20241219,142700,1232632850,5940,5950,5950,5940,109
|
|
20241219,142600,1231985340,5950,5950,5950,5950,1
|
|
20241219,142500,1231979390,5880,5990,6000,5880,3321
|
|
20241219,142400,1212245660,5950,5960,5960,5950,145
|
|
20241219,142300,1211381890,5990,6000,6000,5990,74
|
|
20241219,142200,1210937990,6000,5990,6010,5990,1306
|
|
20241219,142100,1203097080,6000,6000,6000,6000,0
|
|
20241219,142000,1203097080,6000,5960,6000,5960,3511
|
|
20241219,141900,1182068880,5950,5950,5950,5950,328
|
|
20241219,141800,1180117280,5950,5960,5960,5950,415
|
|
20241219,141700,1177647030,5950,5950,5950,5950,0
|
|
20241219,141600,1177647030,5950,5950,5950,5950,0
|
|
20241219,141500,1177647030,5950,5940,5950,5940,201
|
|
20241219,141400,1176451090,5930,5950,5950,5930,1002
|
|
20241219,141300,1170489230,5950,5950,5950,5950,12
|
|
20241219,141200,1170417830,5950,5950,5950,5950,26
|
|
20241219,141100,1170263130,5950,5950,5950,5950,10
|
|
20241219,141000,1170203630,5950,5950,5950,5950,2
|
|
20241219,140900,1170191730,5930,5930,5930,5930,50
|
|
20241219,140800,1169895230,5930,5940,5940,5930,55
|
|
20241219,140700,1169569060,5940,5940,5940,5940,51
|
|
20241219,140600,1169266120,5940,5920,5940,5920,52
|
|
20241219,140500,1168958240,5930,5930,5930,5930,2207
|
|
20241219,140400,1155870730,5930,5930,5930,5930,250
|
|
20241219,140300,1154388230,5930,5940,5940,5930,292
|
|
20241219,140200,1152656650,5930,5940,5940,5930,8
|
|
20241219,140100,1152609190,5940,5950,5950,5940,117
|
|
20241219,140000,1151913590,5950,5960,5960,5950,454
|
|
20241219,135900,1149211220,5960,5960,5960,5960,1
|
|
20241219,135800,1149205260,5960,5960,5960,5960,33
|
|
20241219,135700,1149008580,5950,5950,5950,5950,10
|
|
20241219,135600,1148949080,5950,5940,5950,5940,1387
|
|
20241219,135500,1140710010,5940,5940,5940,5940,0
|
|
20241219,135400,1140710010,5940,5930,5940,5930,10
|
|
20241219,135300,1140650670,5920,5930,5930,5920,354
|
|
20241219,135200,1138551820,5930,5930,5930,5930,0
|
|
20241219,135100,1138551820,5930,5920,5930,5920,228
|
|
20241219,135000,1137202030,5940,5940,5940,5940,10
|
|
20241219,134900,1137142630,5940,5940,5940,5940,1
|
|
20241219,134800,1137136690,5940,5940,5940,5940,79
|
|
20241219,134700,1136667430,5920,5940,5940,5920,795
|
|
20241219,134600,1131951860,5940,5950,5950,5940,144
|
|
20241219,134500,1131096400,5950,5950,5960,5950,129
|
|
20241219,134400,1130328280,5960,5950,5960,5950,175
|
|
20241219,134300,1129287020,5950,5960,5960,5950,202
|
|
20241219,134200,1128083300,5960,5960,5960,5960,589
|
|
20241219,134100,1124572860,5960,5960,5980,5960,125
|
|
20241219,134000,1123827460,5960,5970,5970,5960,724
|
|
20241219,133900,1119509940,5980,5990,5990,5980,777
|
|
20241219,133800,1114861350,5990,5980,5990,5980,155
|
|
20241219,133700,1113933580,5980,5980,5980,5980,3
|
|
20241219,133600,1113915640,5980,5980,5980,5980,10
|
|
20241219,133500,1113855840,6000,5990,6000,5990,419
|
|
20241219,133400,1111341850,5980,5990,5990,5980,31
|
|
20241219,133300,1111156460,6000,6000,6000,5960,1009
|
|
20241219,133200,1105139580,6000,6010,6010,5980,554
|
|
20241219,133100,1101826580,6010,5990,6010,5980,1577
|
|
20241219,133000,1092375990,5990,6010,6010,5990,531
|
|
20241219,132900,1089192310,6010,6010,6010,6010,23
|
|
20241219,132800,1089054080,6010,6000,6010,6000,1501
|
|
20241219,132700,1080048070,6020,6000,6020,6000,934
|
|
20241219,132600,1074440490,6020,6020,6020,6020,0
|
|
20241219,132500,1074440490,6020,6020,6020,6020,0
|
|
20241219,132400,1074440490,6020,6020,6020,6020,5
|
|
20241219,132300,1074410390,6000,6010,6020,6000,165
|
|
20241219,132200,1073418980,6010,6010,6010,6000,747
|
|
20241219,132100,1068935030,6000,6010,6010,6000,151
|
|
20241219,132000,1068028520,6010,6010,6010,6010,0
|
|
20241219,131900,1068028520,6010,6010,6010,6010,111
|
|
20241219,131800,1067361410,6010,6010,6020,6010,389
|
|
20241219,131700,1065022680,6000,6000,6000,6000,521
|
|
20241219,131600,1061896680,6000,6000,6000,6000,150
|
|
20241219,131500,1060996680,6000,6000,6000,6000,1128
|
|
20241219,131400,1054228680,6010,6010,6010,6010,112
|
|
20241219,131300,1053555560,6020,6030,6030,6020,204
|
|
20241219,131200,1052326190,6040,6000,6040,6000,621
|
|
20241219,131100,1048583390,6000,6020,6020,6000,933
|
|
20241219,131000,1042982540,6010,6000,6020,6000,456
|
|
20241219,130900,1040241740,5990,5990,5990,5990,0
|
|
20241219,130800,1040241740,5990,6000,6010,5990,2110
|
|
20241219,130700,1027581000,6000,5980,6000,5980,491
|
|
20241219,130600,1024640500,5990,6000,6000,5990,494
|
|
20241219,130500,1021678750,5990,5990,6000,5990,2069
|
|
20241219,130400,1009285410,5990,5980,5990,5980,500
|
|
20241219,130300,1006291410,5990,5990,5990,5980,124
|
|
20241219,130200,1005549660,5990,5980,5990,5980,262
|
|
20241219,130100,1003980580,5980,5990,5990,5980,133
|
|
20241219,130000,1003184240,5990,5990,5990,5990,45
|
|
20241219,125900,1002914690,5990,5990,5990,5990,36
|
|
20241219,125800,1002699050,5990,5980,5990,5980,71
|
|
20241219,125700,1002274060,5980,5980,5980,5980,8
|
|
20241219,125600,1002226220,5990,5980,5990,5980,3
|
|
20241219,125500,1002208260,5960,5960,5960,5960,0
|
|
20241219,125400,1002208260,5960,5960,5960,5960,0
|
|
20241219,125300,1002208260,5960,5990,5990,5960,568
|
|
20241219,125200,998818340,5980,5980,5980,5970,182
|
|
20241219,125100,997730080,5980,5990,5990,5980,105
|
|
20241219,125000,997102120,5990,5990,5990,5990,219
|
|
20241219,124900,995790310,5990,6000,6000,5990,725
|
|
20241219,124800,991444530,5990,5990,5990,5990,652
|
|
20241219,124700,987539050,6000,6000,6000,5990,234
|
|
20241219,124600,986135710,6000,5990,6000,5990,564
|
|
20241219,124500,982757300,5990,5970,5990,5970,1955
|
|
20241219,124400,971051170,5970,5970,5970,5970,559
|
|
20241219,124300,967713940,5970,5950,5970,5950,388
|
|
20241219,124200,965400360,5940,5950,5950,5940,1280
|
|
20241219,124100,957794360,5950,5950,5950,5950,137
|
|
20241219,124000,956979210,5950,5950,5950,5950,0
|
|
20241219,123900,956979210,5950,5960,5960,5950,36
|
|
20241219,123800,956764710,5950,5950,5950,5950,66
|
|
20241219,123700,956372010,5920,5950,5950,5920,5101
|
|
20241219,123600,926155910,5940,5960,5960,5940,900
|
|
20241219,123500,920808900,5960,5960,5960,5960,0
|
|
20241219,123400,920808900,5960,5960,5960,5960,0
|
|
20241219,123300,920808900,5960,5960,5960,5960,433
|
|
20241219,123200,918228220,5960,5970,5970,5960,380
|
|
20241219,123100,915959640,5960,5960,5960,5960,176
|
|
20241219,123000,914910680,5960,5960,5960,5960,200
|
|
20241219,122900,913718680,5960,5950,5960,5950,183
|
|
20241219,122800,912628290,5950,5970,5970,5950,221
|
|
20241219,122700,911311660,5970,5970,5970,5960,72
|
|
20241219,122600,910881840,5970,5980,5980,5960,1112
|
|
20241219,122500,904243170,5980,5990,6000,5980,2167
|
|
20241219,122400,891273710,5990,6000,6000,5990,1185
|
|
20241219,122300,884175260,5990,5990,6000,5990,392
|
|
20241219,122200,881825580,5970,5970,6000,5960,2278
|
|
20241219,122100,868181930,5970,5960,5970,5960,648
|
|
20241219,122000,864315230,5960,5960,5960,5960,50
|
|
20241219,121900,864017230,5950,5950,5950,5950,882
|
|
20241219,121800,858769330,5950,5950,5950,5950,288
|
|
20241219,121700,857055730,5940,5930,5940,5930,445
|
|
20241219,121600,854413610,5930,5940,5940,5930,111
|
|
20241219,121500,853754560,5950,5950,5950,5940,24
|
|
20241219,121400,853611770,5950,5950,5950,5940,1543
|
|
20241219,121300,844440960,5950,5960,5960,5950,1829
|
|
20241219,121200,833553080,5970,5940,5970,5940,3200
|
|
20241219,121100,814511540,5940,5930,5940,5930,385
|
|
20241219,121000,812227950,5930,5930,5940,5930,216
|
|
20241219,120900,810945080,5930,5930,5930,5930,1477
|
|
20241219,120800,802186470,5930,5930,5930,5920,202
|
|
20241219,120700,800990600,5920,5920,5920,5920,150
|
|
20241219,120600,800102600,5910,5910,5910,5910,1
|
|
20241219,120500,800096690,5910,5900,5910,5880,3565
|
|
20241219,120400,779103200,5900,5900,5900,5900,74
|
|
20241219,120300,778666600,5900,5920,5920,5900,602
|
|
20241219,120200,775106630,5910,5900,5910,5900,270
|
|
20241219,120100,773510980,5900,5890,5910,5890,1298
|
|
20241219,120000,765852780,5890,5890,5890,5880,2016
|
|
20241219,115900,753995600,5880,5880,5880,5880,1515
|
|
20241219,115800,745087400,5880,5880,5880,5880,237
|
|
20241219,115700,743693840,5880,5860,5880,5860,1003
|
|
20241219,115600,737796330,5830,5830,5880,5830,207
|
|
20241219,115500,736589230,5820,5840,5840,5820,1057
|
|
20241219,115400,730421880,5850,5850,5850,5850,34
|
|
20241219,115300,730222980,5850,5850,5850,5850,127
|
|
20241219,115200,729480030,5850,5850,5850,5850,0
|
|
20241219,115100,729480030,5850,5830,5850,5830,1210
|
|
20241219,115000,722412780,5830,5830,5830,5830,1
|
|
20241219,114900,722406950,5830,5830,5830,5830,2
|
|
20241219,114800,722395290,5820,5820,5820,5820,2
|
|
20241219,114700,722383650,5820,5820,5820,5820,0
|
|
20241219,114600,722383650,5820,5820,5820,5820,0
|
|
20241219,114500,722383650,5820,5820,5820,5820,453
|
|
20241219,114400,719747190,5820,5820,5820,5820,48
|
|
20241219,114300,719467830,5820,5820,5820,5820,0
|
|
20241219,114200,719467830,5820,5820,5820,5820,0
|
|
20241219,114100,719467830,5820,5820,5820,5820,149
|
|
20241219,114000,718600650,5820,5820,5820,5820,143
|
|
20241219,113900,717768390,5820,5820,5820,5820,1
|
|
20241219,113800,717762570,5820,5820,5820,5820,51
|
|
20241219,113700,717465750,5810,5810,5810,5810,81
|
|
20241219,113600,716995140,5820,5820,5820,5820,13
|
|
20241219,113500,716919480,5820,5820,5820,5820,1
|
|
20241219,113400,716913660,5810,5810,5810,5810,0
|
|
20241219,113300,716913660,5810,5810,5810,5810,0
|
|
20241219,113200,716913660,5810,5820,5820,5810,54
|
|
20241219,113100,716599390,5820,5810,5820,5810,1912
|
|
20241219,113000,705490030,5810,5820,5820,5810,155
|
|
20241219,112900,704589460,5820,5820,5820,5820,14
|
|
20241219,112800,704507980,5820,5820,5820,5820,14
|
|
20241219,112700,704426500,5810,5820,5820,5810,274
|
|
20241219,112600,702831880,5810,5810,5810,5810,16
|
|
20241219,112500,702738920,5840,5830,5840,5830,259
|
|
20241219,112400,701226410,5840,5810,5840,5800,730
|
|
20241219,112300,696986110,5800,5800,5800,5800,80
|
|
20241219,112200,696522110,5830,5830,5830,5800,5200
|
|
20241219,112100,666317700,5820,5820,5820,5820,0
|
|
20241219,112000,666317700,5820,5830,5830,5820,38
|
|
20241219,111900,666096410,5840,5840,5840,5840,89
|
|
20241219,111800,665576650,5840,5840,5840,5840,1
|
|
20241219,111700,665570810,5840,5840,5840,5840,163
|
|
20241219,111600,664618890,5840,5840,5840,5830,20
|
|
20241219,111500,664502150,5830,5830,5830,5830,1
|
|
20241219,111400,664496320,5830,5830,5830,5830,21
|
|
20241219,111300,664373890,5830,5840,5840,5830,530
|
|
20241219,111200,661283970,5840,5830,5840,5830,424
|
|
20241219,111100,658809810,5820,5820,5820,5820,2
|
|
20241219,111000,658798170,5820,5820,5820,5820,111
|
|
20241219,110900,658152150,5820,5820,5820,5820,0
|
|
20241219,110800,658152150,5820,5820,5820,5820,0
|
|
20241219,110700,658152150,5820,5820,5820,5820,0
|
|
20241219,110600,658152150,5820,5820,5820,5820,5
|
|
20241219,110500,658123050,5840,5840,5840,5840,5
|
|
20241219,110400,658093850,5840,5840,5840,5840,25
|
|
20241219,110300,657947850,5840,5820,5840,5820,16
|
|
20241219,110200,657854710,5810,5810,5810,5810,0
|
|
20241219,110100,657854710,5810,5810,5810,5810,78
|
|
20241219,110000,657401530,5810,5830,5830,5810,300
|
|
20241219,105900,655656040,5840,5840,5840,5840,1
|
|
20241219,105800,655650200,5830,5830,5830,5830,261
|
|
20241219,105700,654128570,5840,5850,5850,5840,394
|
|
20241219,105600,651824000,5850,5850,5850,5830,1100
|
|
20241219,105500,645401620,5860,5860,5860,5860,445
|
|
20241219,105400,642793920,5880,5880,5880,5880,0
|
|
20241219,105300,642793920,5880,5860,5880,5860,2
|
|
20241219,105200,642782180,5860,5860,5860,5860,9
|
|
20241219,105100,642729440,5860,5860,5860,5860,100
|
|
20241219,105000,642143440,5880,5880,5880,5880,1
|
|
20241219,104900,642137560,5850,5850,5850,5850,50
|
|
20241219,104800,641845060,5840,5880,5880,5840,116
|
|
20241219,104700,641167340,5850,5860,5880,5850,737
|
|
20241219,104600,636844770,5860,5850,5870,5850,191
|
|
20241219,104500,635726560,5860,5860,5860,5860,1
|
|
20241219,104400,635720700,5860,5860,5860,5860,260
|
|
20241219,104300,634197100,5870,5880,5880,5870,3948
|
|
20241219,104200,610989450,5890,5890,5890,5890,203
|
|
20241219,104100,609793780,5890,5880,5890,5880,721
|
|
20241219,104000,605554090,5890,5890,5890,5880,190
|
|
20241219,103900,604436180,5890,5890,5890,5890,258
|
|
20241219,103800,602916560,5880,5890,5890,5880,623
|
|
20241219,103700,599250520,5890,5890,5890,5890,130
|
|
20241219,103600,598484820,5890,5890,5890,5890,127
|
|
20241219,103500,597736790,5890,5890,5890,5890,166
|
|
20241219,103400,596759050,5890,5880,5890,5880,125
|
|
20241219,103300,596023900,5880,5890,5890,5880,1009
|
|
20241219,103200,590084580,5890,5890,5900,5890,1280
|
|
20241219,103100,582541440,5890,5890,5900,5880,885
|
|
20241219,103000,577332970,5900,5850,5900,5850,2729
|
|
20241219,102900,561281060,5850,5850,5850,5850,2503
|
|
20241219,102800,546638510,5850,5850,5860,5850,1468
|
|
20241219,102700,538050680,5850,5830,5850,5830,309
|
|
20241219,102600,536249170,5850,5860,5860,5840,1341
|
|
20241219,102500,528411990,5860,5870,5870,5850,4961
|
|
20241219,102400,499345730,5870,5860,5870,5850,220
|
|
20241219,102300,498056200,5860,5840,5860,5840,132
|
|
20241219,102200,497284010,5840,5830,5840,5830,658
|
|
20241219,102100,493442350,5830,5830,5830,5830,93
|
|
20241219,102000,492900160,5830,5830,5830,5830,80
|
|
20241219,101900,492433760,5830,5810,5830,5810,1144
|
|
20241219,101800,485774130,5810,5810,5810,5800,165
|
|
20241219,101700,484815500,5800,5800,5800,5800,2200
|
|
20241219,101600,472055500,5780,5800,5800,5780,1000
|
|
20241219,101500,466270120,5810,5810,5810,5810,142
|
|
20241219,101400,465445100,5810,5810,5810,5810,186
|
|
20241219,101300,464364440,5800,5810,5810,5800,496
|
|
20241219,101200,461485780,5800,5790,5800,5790,592
|
|
20241219,101100,458053050,5790,5800,5800,5790,134
|
|
20241219,101000,457276990,5800,5800,5800,5800,23
|
|
20241219,100900,457143590,5800,5770,5800,5770,38
|
|
20241219,100800,456924090,5770,5800,5800,5770,248
|
|
20241219,100700,455493100,5780,5780,5780,5780,20
|
|
20241219,100600,455377500,5780,5780,5790,5780,685
|
|
20241219,100500,451411950,5770,5790,5790,5770,2410
|
|
20241219,100400,437492650,5790,5790,5790,5790,465
|
|
20241219,100300,434800300,5770,5770,5770,5770,42
|
|
20241219,100200,434557960,5770,5780,5790,5770,1050
|
|
20241219,100100,428489930,5780,5780,5780,5780,0
|
|
20241219,100000,428489930,5780,5780,5780,5780,881
|
|
20241219,095900,423397750,5790,5790,5790,5790,1
|
|
20241219,095800,423391960,5790,5790,5790,5780,524
|
|
20241219,095700,420361500,5790,5790,5790,5790,67
|
|
20241219,095600,419973570,5790,5790,5790,5790,1237
|
|
20241219,095500,412811340,5790,5780,5790,5780,233
|
|
20241219,095400,411463030,5780,5780,5780,5780,40
|
|
20241219,095300,411231830,5780,5780,5780,5770,108
|
|
20241219,095200,410607630,5780,5780,5790,5780,170
|
|
20241219,095100,409623400,5790,5790,5790,5790,107
|
|
20241219,095000,409003870,5790,5770,5790,5770,561
|
|
20241219,094900,405766460,5770,5760,5770,5760,124
|
|
20241219,094800,405051480,5760,5760,5780,5760,1548
|
|
20241219,094700,396134920,5760,5770,5780,5760,1142
|
|
20241219,094600,389544280,5770,5770,5770,5770,1058
|
|
20241219,094500,383439620,5770,5770,5770,5770,51
|
|
20241219,094400,383145350,5760,5770,5770,5760,100
|
|
20241219,094300,382569250,5760,5780,5780,5760,2103
|
|
20241219,094200,370435160,5780,5780,5780,5770,964
|
|
20241219,094100,364868170,5780,5780,5780,5770,2577
|
|
20241219,094000,349998730,5780,5780,5790,5770,1236
|
|
20241219,093900,342849870,5780,5780,5780,5780,494
|
|
20241219,093800,339994550,5780,5780,5780,5780,86
|
|
20241219,093700,339497470,5780,5780,5780,5780,1072
|
|
20241219,093600,333301310,5790,5780,5790,5780,1628
|
|
20241219,093500,323890470,5780,5780,5790,5780,282
|
|
20241219,093400,322260360,5780,5780,5790,5780,969
|
|
20241219,093300,316650310,5780,5770,5790,5770,275
|
|
20241219,093200,315063200,5770,5770,5770,5770,2
|
|
20241219,093100,315051660,5780,5780,5780,5770,329
|
|
20241219,093000,313153300,5780,5790,5790,5780,1715
|
|
20241219,092900,303240560,5790,5790,5790,5780,1723
|
|
20241219,092800,293279170,5790,5790,5800,5790,364
|
|
20241219,092700,291168350,5790,5780,5800,5780,125
|
|
20241219,092600,290443750,5790,5780,5790,5780,669
|
|
20241219,092500,286576460,5790,5780,5790,5780,280
|
|
20241219,092400,284957040,5780,5780,5780,5770,129
|
|
20241219,092300,284211960,5770,5760,5770,5750,649
|
|
20241219,092200,280475230,5730,5740,5750,5730,2103
|
|
20241219,092100,268402650,5740,5770,5770,5740,1028
|
|
20241219,092000,262500630,5770,5750,5770,5740,986
|
|
20241219,091900,256829720,5750,5760,5760,5750,1141
|
|
20241219,091800,250264260,5760,5780,5780,5760,430
|
|
20241219,091700,247785190,5770,5780,5790,5770,763
|
|
20241219,091600,243380410,5770,5790,5790,5770,322
|
|
20241219,091500,241520960,5790,5770,5790,5770,334
|
|
20241219,091400,239590550,5780,5760,5780,5760,35
|
|
20241219,091300,239388310,5750,5750,5750,5750,187
|
|
20241219,091200,238313060,5750,5760,5760,5750,928
|
|
20241219,091100,232969180,5760,5760,5760,5750,467
|
|
20241219,091000,230282480,5760,5740,5760,5730,621
|
|
20241219,090900,226712710,5730,5770,5770,5730,2943
|
|
20241219,090800,209815610,5770,5770,5780,5750,899
|
|
20241219,090700,204637240,5770,5750,5780,5750,910
|
|
20241219,090600,199382090,5750,5790,5790,5750,1423
|
|
20241219,090500,191182380,5790,5770,5790,5750,1651
|
|
20241219,090400,181662340,5810,5790,5810,5770,5396
|
|
20241219,090300,150465540,5780,5780,5790,5750,1060
|
|
20241219,090200,144349920,5780,5710,5780,5680,5831
|
|
20241219,090100,111041410,5710,5680,5710,5660,1967
|
|
20241219,090000,99884390,5710,5700,5750,5670,17513
|