583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,183900,2821678550,18160,18160,18160,18160,0
|
|
20241212,183800,2821678550,18160,18160,18160,18160,0
|
|
20241212,183700,2821678550,18160,18160,18160,18160,0
|
|
20241212,183600,2821678550,18160,18160,18160,18160,0
|
|
20241212,183500,2821678550,18160,18160,18160,18160,0
|
|
20241212,183400,2821678550,18160,18160,18160,18160,0
|
|
20241212,183300,2821678550,18160,18160,18160,18160,0
|
|
20241212,183200,2821678550,18160,18160,18160,18160,0
|
|
20241212,183100,2821678550,18160,18160,18160,18160,0
|
|
20241212,183000,2821678550,18160,18160,18160,18160,0
|
|
20241212,182900,2821678550,18160,18160,18160,18160,0
|
|
20241212,182800,2821678550,18160,18160,18160,18160,0
|
|
20241212,182700,2821678550,18160,18160,18160,18160,0
|
|
20241212,182600,2821678550,18160,18160,18160,18160,0
|
|
20241212,182500,2821678550,18160,18160,18160,18160,0
|
|
20241212,182400,2821678550,18160,18160,18160,18160,0
|
|
20241212,182300,2821678550,18160,18160,18160,18160,0
|
|
20241212,182200,2821678550,18160,18160,18160,18160,0
|
|
20241212,182100,2821678550,18160,18160,18160,18160,0
|
|
20241212,182000,2821678550,18160,18160,18160,18160,0
|
|
20241212,181900,2821678550,18160,18160,18160,18160,0
|
|
20241212,181800,2821678550,18160,18160,18160,18160,0
|
|
20241212,181700,2821678550,18160,18160,18160,18160,0
|
|
20241212,181600,2821678550,18160,18160,18160,18160,0
|
|
20241212,181500,2821678550,18160,18160,18160,18160,0
|
|
20241212,181400,2821678550,18160,18160,18160,18160,0
|
|
20241212,181300,2821678550,18160,18160,18160,18160,0
|
|
20241212,181200,2821678550,18160,18160,18160,18160,0
|
|
20241212,181100,2821678550,18160,18160,18160,18160,0
|
|
20241212,181000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,180900,2821678550,18160,18160,18160,18160,0
|
|
20241212,180800,2821678550,18160,18160,18160,18160,0
|
|
20241212,180700,2821678550,18160,18160,18160,18160,0
|
|
20241212,180600,2821678550,18160,18160,18160,18160,0
|
|
20241212,180500,2821678550,18160,18160,18160,18160,0
|
|
20241212,180400,2821678550,18160,18160,18160,18160,0
|
|
20241212,180300,2821678550,18160,18160,18160,18160,0
|
|
20241212,180200,2821678550,18160,18160,18160,18160,0
|
|
20241212,180100,2821678550,18160,18160,18160,18160,0
|
|
20241212,180000,2821678550,18160,18160,18160,18160,0
|
|
20241212,175900,2821678550,18160,18160,18160,18160,0
|
|
20241212,175800,2821678550,18160,18160,18160,18160,0
|
|
20241212,175700,2821678550,18160,18160,18160,18160,0
|
|
20241212,175600,2821678550,18160,18160,18160,18160,0
|
|
20241212,175500,2821678550,18160,18160,18160,18160,0
|
|
20241212,175400,2821678550,18160,18160,18160,18160,0
|
|
20241212,175300,2821678550,18160,18160,18160,18160,0
|
|
20241212,175200,2821678550,18160,18160,18160,18160,0
|
|
20241212,175100,2821678550,18160,18160,18160,18160,0
|
|
20241212,175000,2821678550,18160,18160,18160,18160,0
|
|
20241212,174900,2821678550,18160,18160,18160,18160,0
|
|
20241212,174800,2821678550,18160,18160,18160,18160,0
|
|
20241212,174700,2821678550,18160,18160,18160,18160,0
|
|
20241212,174600,2821678550,18160,18160,18160,18160,0
|
|
20241212,174500,2821678550,18160,18160,18160,18160,0
|
|
20241212,174400,2821678550,18160,18160,18160,18160,0
|
|
20241212,174300,2821678550,18160,18160,18160,18160,0
|
|
20241212,174200,2821678550,18160,18160,18160,18160,0
|
|
20241212,174100,2821678550,18160,18160,18160,18160,0
|
|
20241212,174000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,173900,2821678550,18160,18160,18160,18160,0
|
|
20241212,173800,2821678550,18160,18160,18160,18160,0
|
|
20241212,173700,2821678550,18160,18160,18160,18160,0
|
|
20241212,173600,2821678550,18160,18160,18160,18160,0
|
|
20241212,173500,2821678550,18160,18160,18160,18160,0
|
|
20241212,173400,2821678550,18160,18160,18160,18160,0
|
|
20241212,173300,2821678550,18160,18160,18160,18160,0
|
|
20241212,173200,2821678550,18160,18160,18160,18160,0
|
|
20241212,173100,2821678550,18160,18160,18160,18160,0
|
|
20241212,173000,2821678550,18160,18160,18160,18160,0
|
|
20241212,172900,2821678550,18160,18160,18160,18160,0
|
|
20241212,172800,2821678550,18160,18160,18160,18160,0
|
|
20241212,172700,2821678550,18160,18160,18160,18160,0
|
|
20241212,172600,2821678550,18160,18160,18160,18160,0
|
|
20241212,172500,2821678550,18160,18160,18160,18160,0
|
|
20241212,172400,2821678550,18160,18160,18160,18160,0
|
|
20241212,172300,2821678550,18160,18160,18160,18160,0
|
|
20241212,172200,2821678550,18160,18160,18160,18160,0
|
|
20241212,172100,2821678550,18160,18160,18160,18160,0
|
|
20241212,172000,2821678550,18160,18160,18160,18160,0
|
|
20241212,171900,2821678550,18160,18160,18160,18160,0
|
|
20241212,171800,2821678550,18160,18160,18160,18160,0
|
|
20241212,171700,2821678550,18160,18160,18160,18160,0
|
|
20241212,171600,2821678550,18160,18160,18160,18160,0
|
|
20241212,171500,2821678550,18160,18160,18160,18160,0
|
|
20241212,171400,2821678550,18160,18160,18160,18160,0
|
|
20241212,171300,2821678550,18160,18160,18160,18160,0
|
|
20241212,171200,2821678550,18160,18160,18160,18160,0
|
|
20241212,171100,2821678550,18160,18160,18160,18160,0
|
|
20241212,171000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,170900,2821678550,18160,18160,18160,18160,0
|
|
20241212,170800,2821678550,18160,18160,18160,18160,0
|
|
20241212,170700,2821678550,18160,18160,18160,18160,0
|
|
20241212,170600,2821678550,18160,18160,18160,18160,0
|
|
20241212,170500,2821678550,18160,18160,18160,18160,0
|
|
20241212,170400,2821678550,18160,18160,18160,18160,0
|
|
20241212,170300,2821678550,18160,18160,18160,18160,0
|
|
20241212,170200,2821678550,18160,18160,18160,18160,0
|
|
20241212,170100,2821678550,18160,18160,18160,18160,0
|
|
20241212,170000,2821678550,18160,18160,18160,18160,0
|
|
20241212,165900,2821678550,18160,18160,18160,18160,0
|
|
20241212,165800,2821678550,18160,18160,18160,18160,0
|
|
20241212,165700,2821678550,18160,18160,18160,18160,0
|
|
20241212,165600,2821678550,18160,18160,18160,18160,0
|
|
20241212,165500,2821678550,18160,18160,18160,18160,0
|
|
20241212,165400,2821678550,18160,18160,18160,18160,0
|
|
20241212,165300,2821678550,18160,18160,18160,18160,0
|
|
20241212,165200,2821678550,18160,18160,18160,18160,0
|
|
20241212,165100,2821678550,18160,18160,18160,18160,0
|
|
20241212,165000,2821678550,18160,18160,18160,18160,0
|
|
20241212,164900,2821678550,18160,18160,18160,18160,0
|
|
20241212,164800,2821678550,18160,18160,18160,18160,0
|
|
20241212,164700,2821678550,18160,18160,18160,18160,0
|
|
20241212,164600,2821678550,18160,18160,18160,18160,0
|
|
20241212,164500,2821678550,18160,18160,18160,18160,0
|
|
20241212,164400,2821678550,18160,18160,18160,18160,0
|
|
20241212,164300,2821678550,18160,18160,18160,18160,0
|
|
20241212,164200,2821678550,18160,18160,18160,18160,0
|
|
20241212,164100,2821678550,18160,18160,18160,18160,0
|
|
20241212,164000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,163900,2821678550,18160,18160,18160,18160,0
|
|
20241212,163800,2821678550,18160,18160,18160,18160,0
|
|
20241212,163700,2821678550,18160,18160,18160,18160,0
|
|
20241212,163600,2821678550,18160,18160,18160,18160,0
|
|
20241212,163500,2821678550,18160,18160,18160,18160,0
|
|
20241212,163400,2821678550,18160,18160,18160,18160,0
|
|
20241212,163300,2821678550,18160,18160,18160,18160,0
|
|
20241212,163200,2821678550,18160,18160,18160,18160,0
|
|
20241212,163100,2821678550,18160,18160,18160,18160,0
|
|
20241212,163000,2821678550,18160,18160,18160,18160,0
|
|
20241212,162900,2821678550,18160,18160,18160,18160,0
|
|
20241212,162800,2821678550,18160,18160,18160,18160,0
|
|
20241212,162700,2821678550,18160,18160,18160,18160,0
|
|
20241212,162600,2821678550,18160,18160,18160,18160,0
|
|
20241212,162500,2821678550,18160,18160,18160,18160,0
|
|
20241212,162400,2821678550,18160,18160,18160,18160,0
|
|
20241212,162300,2821678550,18160,18160,18160,18160,0
|
|
20241212,162200,2821678550,18160,18160,18160,18160,0
|
|
20241212,162100,2821678550,18160,18160,18160,18160,0
|
|
20241212,162000,2821678550,18160,18160,18160,18160,0
|
|
20241212,161900,2821678550,18160,18160,18160,18160,0
|
|
20241212,161800,2821678550,18160,18160,18160,18160,0
|
|
20241212,161700,2821678550,18160,18160,18160,18160,0
|
|
20241212,161600,2821678550,18160,18160,18160,18160,0
|
|
20241212,161500,2821678550,18160,18160,18160,18160,0
|
|
20241212,161400,2821678550,18160,18160,18160,18160,0
|
|
20241212,161300,2821678550,18160,18160,18160,18160,0
|
|
20241212,161200,2821678550,18160,18160,18160,18160,0
|
|
20241212,161100,2821678550,18160,18160,18160,18160,0
|
|
20241212,161000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,160900,2821678550,18160,18160,18160,18160,0
|
|
20241212,160800,2821678550,18160,18160,18160,18160,0
|
|
20241212,160700,2821678550,18160,18160,18160,18160,0
|
|
20241212,160600,2821678550,18160,18160,18160,18160,0
|
|
20241212,160500,2821678550,18160,18160,18160,18160,0
|
|
20241212,160400,2821678550,18160,18160,18160,18160,0
|
|
20241212,160300,2821678550,18160,18160,18160,18160,0
|
|
20241212,160200,2821678550,18160,18160,18160,18160,0
|
|
20241212,160100,2821678550,18160,18160,18160,18160,0
|
|
20241212,160000,2821678550,18160,18160,18160,18160,0
|
|
20241212,155900,2821678550,18160,18160,18160,18160,0
|
|
20241212,155800,2821678550,18160,18160,18160,18160,0
|
|
20241212,155700,2821678550,18160,18160,18160,18160,0
|
|
20241212,155600,2821678550,18160,18160,18160,18160,0
|
|
20241212,155500,2821678550,18160,18160,18160,18160,0
|
|
20241212,155400,2821678550,18160,18160,18160,18160,0
|
|
20241212,155300,2821678550,18160,18160,18160,18160,0
|
|
20241212,155200,2821678550,18160,18160,18160,18160,0
|
|
20241212,155100,2821678550,18160,18160,18160,18160,0
|
|
20241212,155000,2821678550,18160,18160,18160,18160,0
|
|
20241212,154900,2821678550,18160,18160,18160,18160,0
|
|
20241212,154800,2821678550,18160,18160,18160,18160,0
|
|
20241212,154700,2821678550,18160,18160,18160,18160,0
|
|
20241212,154600,2821678550,18160,18160,18160,18160,0
|
|
20241212,154500,2821678550,18160,18160,18160,18160,0
|
|
20241212,154400,2821678550,18160,18160,18160,18160,0
|
|
20241212,154300,2821678550,18160,18160,18160,18160,0
|
|
20241212,154200,2821678550,18160,18160,18160,18160,0
|
|
20241212,154100,2821678550,18160,18160,18160,18160,0
|
|
20241212,154000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,153900,2821678550,18160,18160,18160,18160,0
|
|
20241212,153800,2821678550,18160,18160,18160,18160,0
|
|
20241212,153700,2821678550,18160,18160,18160,18160,0
|
|
20241212,153600,2821678550,18160,18160,18160,18160,0
|
|
20241212,153500,2821678550,18160,18160,18160,18160,0
|
|
20241212,153400,2821678550,18160,18160,18160,18160,0
|
|
20241212,153300,2821678550,18160,18160,18160,18160,0
|
|
20241212,153200,2821678550,18160,18160,18160,18160,0
|
|
20241212,153100,2821678550,18160,18160,18160,18160,0
|
|
20241212,153000,2821678550,18160,18160,18160,18160,2660
|
|
20241212,152900,2773372950,18110,18110,18110,18110,0
|
|
20241212,152800,2773372950,18110,18110,18110,18110,0
|
|
20241212,152700,2773372950,18110,18110,18110,18110,0
|
|
20241212,152600,2773372950,18110,18110,18110,18110,0
|
|
20241212,152500,2773372950,18110,18110,18110,18110,0
|
|
20241212,152400,2773372950,18110,18110,18110,18110,0
|
|
20241212,152300,2773372950,18110,18110,18110,18110,0
|
|
20241212,152200,2773372950,18110,18110,18110,18110,0
|
|
20241212,152100,2773372950,18110,18110,18110,18110,0
|
|
20241212,152000,2773372950,18110,18110,18110,18110,0
|
|
20241212,151900,2773372950,18110,18110,18130,18110,36
|
|
20241212,151800,2772720650,18120,18130,18130,18120,311
|
|
20241212,151700,2767083640,18120,18120,18130,18120,297
|
|
20241212,151600,2761699390,18120,18120,18130,18110,258
|
|
20241212,151500,2757023540,18130,18120,18130,18120,473
|
|
20241212,151400,2748451430,18120,18140,18140,18120,391
|
|
20241212,151300,2741362050,18140,18110,18140,18110,276
|
|
20241212,151200,2736359440,18110,18100,18110,18100,246
|
|
20241212,151100,2731904400,18110,18120,18120,18100,420
|
|
20241212,151000,2724297920,18110,18130,18140,18110,313
|
|
20241212,150900,2718622930,18140,18130,18140,18120,549
|
|
20241212,150800,2708668300,18130,18120,18130,18110,393
|
|
20241212,150700,2701547170,18120,18100,18120,18100,153
|
|
20241212,150600,2698776240,18090,18100,18110,18090,885
|
|
20241212,150500,2682762060,18100,18090,18100,18090,354
|
|
20241212,150400,2676357820,18080,18080,18090,18070,128
|
|
20241212,150300,2674042970,18080,18080,18090,18070,259
|
|
20241212,150200,2669360040,18090,18090,18100,18090,277
|
|
20241212,150100,2664348910,18090,18070,18090,18070,343
|
|
20241212,150000,2658148950,18070,18050,18070,18050,251
|
|
20241212,145900,2653614740,18050,18040,18050,18030,543
|
|
20241212,145800,2643820640,18050,18050,18050,18040,253
|
|
20241212,145700,2639254040,18040,18040,18050,18030,345
|
|
20241212,145600,2633029290,18050,18050,18050,18030,401
|
|
20241212,145500,2625793500,18050,18070,18070,18040,1123
|
|
20241212,145400,2605525600,18070,18080,18080,18050,704
|
|
20241212,145300,2592805300,18080,18080,18080,18070,257
|
|
20241212,145200,2588158760,18070,18070,18080,18070,232
|
|
20241212,145100,2583966450,18070,18070,18070,18060,259
|
|
20241212,145000,2579286890,18070,18060,18070,18060,301
|
|
20241212,144900,2573848540,18060,18030,18060,18030,472
|
|
20241212,144800,2565332450,18030,18020,18030,18010,425
|
|
20241212,144700,2557673770,18030,18030,18040,18030,470
|
|
20241212,144600,2549197420,18030,18020,18040,18020,434
|
|
20241212,144500,2541371940,18010,18000,18010,17980,616
|
|
20241212,144400,2530287500,18000,17990,18000,17990,185
|
|
20241212,144300,2526958940,17990,17980,17990,17980,221
|
|
20241212,144200,2522983160,17980,17980,17980,17960,565
|
|
20241212,144100,2512827310,17980,17960,18000,17960,649
|
|
20241212,144000,2501161000,17960,17970,17970,17940,275
|
|
20241212,143900,2496222580,17970,17990,17990,17950,1306
|
|
20241212,143800,2472746210,17990,17950,17990,17950,338
|
|
20241212,143700,2466672010,17950,17940,17950,17920,301
|
|
20241212,143600,2461274110,17940,17930,17940,17920,207
|
|
20241212,143500,2457561380,17940,17930,17950,17920,272
|
|
20241212,143400,2452685660,17960,17970,17970,17900,1019
|
|
20241212,143300,2434401620,17980,18000,18000,17950,329
|
|
20241212,143200,2428489490,18000,17970,18000,17970,320
|
|
20241212,143100,2422733770,17980,18000,18000,17960,787
|
|
20241212,143000,2408581360,17980,17970,17990,17970,1289
|
|
20241212,142900,2385397310,17970,17970,17970,17960,92
|
|
20241212,142800,2383744080,17950,17950,17990,17950,291
|
|
20241212,142700,2378516030,17950,17940,17950,17930,635
|
|
20241212,142600,2367122470,17940,17910,17940,17910,157
|
|
20241212,142500,2364308390,17920,17870,17920,17870,751
|
|
20241212,142400,2350867120,17870,17870,17890,17860,306
|
|
20241212,142300,2345396890,17880,17880,17880,17870,216
|
|
20241212,142200,2341535120,17880,17860,17880,17850,215
|
|
20241212,142100,2337693240,17860,17880,17880,17850,603
|
|
20241212,142000,2326917250,17870,17850,17870,17850,86
|
|
20241212,141900,2325381190,17850,17850,17860,17850,244
|
|
20241212,141800,2321025600,17850,17830,17850,17830,52
|
|
20241212,141700,2320097720,17850,17840,17860,17840,593
|
|
20241212,141600,2309512320,17840,17830,17840,17830,132
|
|
20241212,141500,2307157630,17820,17850,17850,17820,216
|
|
20241212,141400,2303306110,17850,17830,17850,17830,179
|
|
20241212,141300,2300113580,17830,17830,17840,17820,131
|
|
20241212,141200,2297778350,17830,17820,17830,17820,123
|
|
20241212,141100,2295586000,17830,17810,17830,17810,23
|
|
20241212,141000,2295176030,17800,17790,17810,17790,257
|
|
20241212,140900,2290602150,17790,17770,17800,17770,52
|
|
20241212,140800,2289677000,17810,17750,17810,17750,20
|
|
20241212,140700,2289321160,17820,17720,17820,17720,25
|
|
20241212,140600,2288876360,17720,17780,17790,17720,4642
|
|
20241212,140500,2206512530,17790,17850,17850,17790,1149
|
|
20241212,140400,2186050050,17860,17860,17860,17850,139
|
|
20241212,140300,2183567660,17850,17840,17850,17830,20
|
|
20241212,140200,2183210860,17880,17860,17880,17840,250
|
|
20241212,140100,2178749640,17840,17860,17860,17820,637
|
|
20241212,140000,2167383960,17860,17830,17860,17830,260
|
|
20241212,135900,2162745300,17830,17850,17850,17830,125
|
|
20241212,135800,2160516040,17840,17850,17870,17840,74
|
|
20241212,135700,2159194800,17870,17860,17870,17820,185
|
|
20241212,135600,2155890700,17820,17820,17820,17810,133
|
|
20241212,135500,2153520710,17820,17800,17860,17800,154
|
|
20241212,135400,2150777530,17800,17790,17800,17760,531
|
|
20241212,135300,2141340530,17790,17800,17800,17790,137
|
|
20241212,135200,2138902120,17770,17760,17770,17760,195
|
|
20241212,135100,2135438820,17740,17730,17760,17720,154
|
|
20241212,135000,2132707020,17730,17720,17730,17700,1762
|
|
20241212,134900,2101515250,17720,17750,17750,17720,472
|
|
20241212,134800,2093145890,17750,17800,17800,17740,456
|
|
20241212,134700,2085053210,17800,17770,17800,17740,1082
|
|
20241212,134600,2065825770,17760,17760,17850,17720,1778
|
|
20241212,134500,2034252880,17760,17810,17810,17760,682
|
|
20241212,134400,2022121410,17810,17820,17850,17800,1329
|
|
20241212,134300,1998447650,17820,17890,17890,17810,931
|
|
20241212,134200,1981841460,17880,17910,17940,17880,745
|
|
20241212,134100,1968497240,17920,17880,17920,17880,286
|
|
20241212,134000,1963376520,17880,17880,17910,17870,257
|
|
20241212,133900,1958776840,17890,17820,17910,17770,1902
|
|
20241212,133800,1924864310,17820,17790,17820,17790,406
|
|
20241212,133700,1917630320,17790,17780,17790,17760,2122
|
|
20241212,133600,1879912100,17830,17890,17900,17770,1250
|
|
20241212,133500,1857640510,17900,17850,18010,17790,6417
|
|
20241212,133400,1743070420,17860,17920,17930,17820,6915
|
|
20241212,133300,1619374010,17920,18050,18240,17820,18101
|
|
20241212,133200,1292211270,18050,17780,18150,17760,3948
|
|
20241212,133100,1220994550,17780,17730,17780,17720,228
|
|
20241212,133000,1216947600,17720,17710,17740,17700,624
|
|
20241212,132900,1205896800,17720,17750,17750,17720,101
|
|
20241212,132800,1204106160,17740,17780,17790,17740,204
|
|
20241212,132700,1200480770,17780,17810,17810,17780,247
|
|
20241212,132600,1196084930,17810,17810,17810,17800,89
|
|
20241212,132500,1194499920,17810,17810,17810,17800,41
|
|
20241212,132400,1193769780,17810,17810,17820,17810,231
|
|
20241212,132300,1189655130,17820,17830,17830,17820,247
|
|
20241212,132200,1185252260,17820,17820,17820,17820,0
|
|
20241212,132100,1185252260,17820,17820,17830,17820,74
|
|
20241212,132000,1183932960,17830,17840,17840,17820,64
|
|
20241212,131900,1182791600,17830,17840,17840,17830,117
|
|
20241212,131800,1180704390,17830,17820,17830,17820,27
|
|
20241212,131700,1180223140,17840,17850,17850,17810,255
|
|
20241212,131600,1175676100,17860,17870,17870,17850,272
|
|
20241212,131500,1170818170,17860,17860,17870,17850,110
|
|
20241212,131400,1168853350,17870,17860,17870,17860,42
|
|
20241212,131300,1168102880,17870,17860,17870,17860,101
|
|
20241212,131200,1166298460,17870,17850,17870,17850,178
|
|
20241212,131100,1163119300,17860,17860,17860,17850,89
|
|
20241212,131000,1161530170,17860,17860,17870,17860,242
|
|
20241212,130900,1157206450,17850,17860,17860,17850,42
|
|
20241212,130800,1156456430,17870,17890,17890,17870,472
|
|
20241212,130700,1148020400,17890,17890,17890,17870,128
|
|
20241212,130600,1145730620,17890,17910,17910,17870,1984
|
|
20241212,130500,1110215710,17920,17910,17920,17910,239
|
|
20241212,130400,1105935020,17920,17930,17940,17920,222
|
|
20241212,130300,1101953760,17920,17910,17940,17910,31
|
|
20241212,130200,1101398070,17920,17950,17950,17920,258
|
|
20241212,130100,1096773180,17960,17970,17970,17950,147
|
|
20241212,130000,1094132380,17970,17950,17970,17950,70
|
|
20241212,125900,1092874720,17970,17960,17970,17940,47
|
|
20241212,125800,1092030450,17950,17940,17950,17930,593
|
|
20241212,125700,1081394170,17940,17930,17940,17930,81
|
|
20241212,125600,1079941310,17940,17930,17940,17930,38
|
|
20241212,125500,1079259760,17930,17920,17930,17910,115
|
|
20241212,125400,1077198690,17910,17910,17920,17910,599
|
|
20241212,125300,1066469880,17920,17910,17920,17910,44
|
|
20241212,125200,1065681490,17920,17920,17920,17910,84
|
|
20241212,125100,1064176410,17910,17920,17920,17910,89
|
|
20241212,125000,1062581980,17920,17920,17920,17910,177
|
|
20241212,124900,1059411210,17920,17910,17920,17910,97
|
|
20241212,124800,1057673040,17920,17920,17920,17910,115
|
|
20241212,124700,1055612510,17910,17910,17920,17910,177
|
|
20241212,124600,1052441890,17910,17920,17920,17910,125
|
|
20241212,124500,1050202660,17910,17920,17920,17910,106
|
|
20241212,124400,1048303490,17910,17930,17930,17910,47
|
|
20241212,124300,1047460900,17920,17930,17940,17910,55
|
|
20241212,124200,1046475240,17940,17910,17940,17900,122
|
|
20241212,124100,1044288330,17910,17920,17930,17910,142
|
|
20241212,124000,1041744290,17920,17930,17930,17910,239
|
|
20241212,123900,1037461300,17930,17960,17960,17930,255
|
|
20241212,123800,1032888430,17960,17960,17960,17940,145
|
|
20241212,123700,1030284890,17940,17960,17960,17940,152
|
|
20241212,123600,1027555400,17970,17970,17990,17960,63
|
|
20241212,123500,1026422670,17990,17980,17990,17970,79
|
|
20241212,123400,1025001900,17980,17980,17980,17970,131
|
|
20241212,123300,1022646570,17980,17970,17990,17970,51
|
|
20241212,123200,1021729580,17970,17950,17970,17950,126
|
|
20241212,123100,1019467530,17950,17960,17970,17940,100
|
|
20241212,123000,1017671630,17970,17960,17970,17930,154
|
|
20241212,122900,1014908080,17970,17950,17970,17950,25
|
|
20241212,122800,1014458960,17950,17940,17960,17940,51
|
|
20241212,122700,1013543430,17940,17930,17940,17920,172
|
|
20241212,122600,1010459540,17930,17980,17980,17930,696
|
|
20241212,122500,997966030,17980,17990,17990,17970,78
|
|
20241212,122400,996563360,18000,17960,18000,17960,56
|
|
20241212,122300,995555890,17980,18000,18000,17980,161
|
|
20241212,122200,992659960,18010,18000,18020,18000,106
|
|
20241212,122100,990750980,18010,18000,18010,17990,43
|
|
20241212,122000,989976880,18000,17990,18000,17990,75
|
|
20241212,121900,988627260,17980,17980,17980,17970,35
|
|
20241212,121800,987998020,17980,17970,17980,17960,56
|
|
20241212,121700,986991360,17980,17960,17980,17960,83
|
|
20241212,121600,985500120,17960,17950,17960,17950,133
|
|
20241212,121500,983111610,17950,17980,17980,17950,217
|
|
20241212,121400,979214820,17980,17980,17980,17980,80
|
|
20241212,121300,977776420,17970,17980,17980,17970,36
|
|
20241212,121200,977129380,17970,17950,17970,17950,72
|
|
20241212,121100,975836050,17960,17970,17980,17950,92
|
|
20241212,121000,974183440,17970,17960,17970,17960,53
|
|
20241212,120900,973231100,17970,17970,17970,17960,84
|
|
20241212,120800,971722060,17970,17970,17980,17960,148
|
|
20241212,120700,969062210,17960,17980,17980,17960,49
|
|
20241212,120600,968181440,17980,17970,17980,17970,126
|
|
20241212,120500,965916300,17980,17970,17980,17970,13
|
|
20241212,120400,965682630,17980,17970,17980,17970,117
|
|
20241212,120300,963579040,17980,17970,17980,17970,36
|
|
20241212,120200,962931940,17980,17980,17980,17980,38
|
|
20241212,120100,962248700,17980,17970,17980,17970,74
|
|
20241212,120000,960918400,17960,17950,17960,17940,66
|
|
20241212,115900,959733680,17950,17960,17960,17950,677
|
|
20241212,115800,947574930,17970,17960,17970,17960,80
|
|
20241212,115700,946137640,17960,17940,17960,17940,22
|
|
20241212,115600,945742760,17940,17980,17980,17940,204
|
|
20241212,115500,942078880,17980,17980,17980,17980,81
|
|
20241212,115400,940622500,17980,17970,17980,17970,35
|
|
20241212,115300,939993320,17970,17960,17970,17960,8
|
|
20241212,115200,939849620,17970,17950,17970,17950,183
|
|
20241212,115100,936563410,17960,18040,18040,17960,1658
|
|
20241212,115000,906725430,18040,18040,18050,18040,91
|
|
20241212,114900,905083590,18040,18040,18050,18030,40
|
|
20241212,114800,904361880,18040,18060,18060,18030,128
|
|
20241212,114700,902052120,18060,18050,18060,18050,36
|
|
20241212,114600,901402100,18060,18050,18060,18050,84
|
|
20241212,114500,899885420,18040,18070,18070,18040,24
|
|
20241212,114400,899452040,18030,18050,18060,18030,68
|
|
20241212,114300,898224160,18050,18060,18070,18030,79
|
|
20241212,114200,896797620,18060,18050,18060,18030,241
|
|
20241212,114100,892450090,18050,18080,18080,18050,21
|
|
20241212,114000,892070620,18080,18060,18080,18050,77
|
|
20241212,113900,890679380,18060,18050,18090,18050,69
|
|
20241212,113800,889432630,18050,18070,18080,18050,114
|
|
20241212,113700,887372690,18040,18070,18070,18040,21
|
|
20241212,113600,886993420,18050,18050,18060,18050,84
|
|
20241212,113500,885476600,18060,18070,18080,18050,63
|
|
20241212,113400,884338010,18070,18050,18070,18040,842
|
|
20241212,113300,869140480,18070,18060,18070,18050,36
|
|
20241212,113200,868490140,18070,18070,18070,18060,75
|
|
20241212,113100,867134950,18060,18060,18060,18060,74
|
|
20241212,113000,865798510,18050,18070,18070,18050,29
|
|
20241212,112900,865274790,18080,18060,18080,18060,97
|
|
20241212,112800,863522260,18050,18050,18060,18050,45
|
|
20241212,112700,862709850,18050,18040,18050,18040,39
|
|
20241212,112600,862006000,18050,18040,18050,18040,29
|
|
20241212,112500,861482690,18040,18020,18040,18020,308
|
|
20241212,112400,855929720,18020,18020,18030,18020,45
|
|
20241212,112300,855118650,18030,18020,18030,18010,83
|
|
20241212,112200,853622550,18020,18020,18030,18020,61
|
|
20241212,112100,852523290,18030,18020,18030,18010,95
|
|
20241212,112000,850810780,18020,18020,18030,18020,50
|
|
20241212,111900,849909480,18020,18030,18030,18010,99
|
|
20241212,111800,848124920,18030,18030,18030,18020,93
|
|
20241212,111700,846448550,18030,18030,18030,18010,39
|
|
20241212,111600,845745500,18020,18030,18030,18020,108
|
|
20241212,111500,843798580,18030,18030,18030,18010,56
|
|
20241212,111400,842789300,18030,18020,18030,18020,23
|
|
20241212,111300,842374830,18020,18050,18050,18020,393
|
|
20241212,111200,835289810,18040,18050,18050,18030,46
|
|
20241212,111100,834459800,18050,18040,18050,18040,107
|
|
20241212,111000,832529370,18040,18060,18060,18040,54
|
|
20241212,110900,831554710,18040,18040,18060,18040,72
|
|
20241212,110800,830255010,18040,18060,18060,18040,99
|
|
20241212,110700,828468020,18060,18060,18070,18060,36
|
|
20241212,110600,827817720,18060,18050,18070,18040,57
|
|
20241212,110500,826788270,18080,18080,18080,18050,1246
|
|
20241212,110400,804273660,18090,18090,18090,18070,184
|
|
20241212,110300,800946390,18090,18090,18100,18080,62
|
|
20241212,110200,799824630,18100,18090,18100,18090,67
|
|
20241212,110100,798612200,18090,18080,18090,18080,103
|
|
20241212,110000,796749010,18080,18100,18100,18080,59
|
|
20241212,105900,795681440,18090,18090,18090,18080,46
|
|
20241212,105800,794849370,18090,18080,18090,18080,50
|
|
20241212,105700,793945070,18090,18080,18090,18070,184
|
|
20241212,105600,790618040,18080,18080,18080,18070,23
|
|
20241212,105500,790202220,18080,18070,18090,18070,54
|
|
20241212,105400,789225940,18070,18050,18070,18040,75
|
|
20241212,105300,787871700,18050,18050,18050,18030,667
|
|
20241212,105200,775836070,18050,18090,18090,18050,569
|
|
20241212,105100,765558470,18090,18070,18090,18060,125
|
|
20241212,105000,763298690,18070,18070,18070,18070,59
|
|
20241212,104900,762232560,18060,18060,18060,18050,70
|
|
20241212,104800,760968430,18050,18060,18070,18050,68
|
|
20241212,104700,759740120,18080,18070,18080,18060,44
|
|
20241212,104600,758945090,18070,18070,18080,18070,156
|
|
20241212,104500,756125870,18070,18070,18070,18060,47
|
|
20241212,104400,755276670,18070,18080,18080,18070,37
|
|
20241212,104300,754607770,18070,18070,18080,18070,51
|
|
20241212,104200,753686060,18070,18070,18070,18050,57
|
|
20241212,104100,752656300,18070,18060,18070,18060,61
|
|
20241212,104000,751554200,18060,18060,18070,18060,55
|
|
20241212,103900,750560710,18070,18060,18070,18060,76
|
|
20241212,103800,749187640,18070,18080,18080,18050,213
|
|
20241212,103700,745338940,18070,18070,18080,18070,33
|
|
20241212,103600,744742450,18080,18070,18080,18060,53
|
|
20241212,103500,743784560,18060,18070,18080,18060,152
|
|
20241212,103400,741038700,18060,18060,18060,18050,128
|
|
20241212,103300,738728020,18060,18050,18060,18040,65
|
|
20241212,103200,737554620,18050,18060,18060,18050,160
|
|
20241212,103100,734666360,18050,18060,18060,18050,163
|
|
20241212,103000,731722870,18060,18060,18060,18050,54
|
|
20241212,102900,730747730,18050,18040,18050,18040,42
|
|
20241212,102800,729989770,18040,18020,18040,18020,45
|
|
20241212,102700,729178350,18020,18010,18020,18010,64
|
|
20241212,102600,728025290,18020,18010,18020,18010,28
|
|
20241212,102500,727520760,18000,17990,18020,17990,560
|
|
20241212,102400,717435770,18000,17990,18000,17990,78
|
|
20241212,102300,716032040,18000,18000,18000,17980,516
|
|
20241212,102200,706752180,18000,18000,18000,18000,46
|
|
20241212,102100,705924180,18000,17990,18010,17990,108
|
|
20241212,102000,703979900,17990,17990,18020,17970,124
|
|
20241212,101900,701749210,17960,18070,18070,17960,828
|
|
20241212,101800,686840060,18070,18080,18080,18070,96
|
|
20241212,101700,685104570,18090,18100,18100,18090,125
|
|
20241212,101600,682843020,18100,18090,18100,18090,110
|
|
20241212,101500,680852480,18090,18090,18100,18090,386
|
|
20241212,101400,673866740,18090,18080,18090,18080,117
|
|
20241212,101300,671750310,18090,18090,18110,18080,434
|
|
20241212,101200,663896200,18090,18070,18090,18060,402
|
|
20241212,101100,656627010,18070,18050,18070,18040,246
|
|
20241212,101000,652184500,18060,18050,18060,18020,979
|
|
20241212,100900,634524250,18050,18030,18050,18030,191
|
|
20241212,100800,631077790,18020,18020,18040,18020,85
|
|
20241212,100700,629545410,18030,18040,18040,18030,37
|
|
20241212,100600,628878010,18030,18030,18040,18030,33
|
|
20241212,100500,628282880,18030,18020,18030,18020,133
|
|
20241212,100400,625885670,18030,18030,18030,18020,66
|
|
20241212,100300,624696020,18030,18030,18030,18020,38
|
|
20241212,100200,624011090,18030,18020,18030,18020,85
|
|
20241212,100100,622479230,18020,18020,18030,18000,125
|
|
20241212,100000,620227230,18030,18020,18040,18020,42
|
|
20241212,095900,619469970,18030,18020,18030,18020,48
|
|
20241212,095800,618604810,18030,18020,18030,18020,91
|
|
20241212,095700,616964540,18020,18000,18020,18000,98
|
|
20241212,095600,615199620,18000,18000,18000,18000,32
|
|
20241212,095500,614623620,17990,18010,18020,17990,94
|
|
20241212,095400,612930180,18020,17950,18020,17940,460
|
|
20241212,095300,604668940,17950,17930,17950,17900,708
|
|
20241212,095200,591984000,17940,17950,17950,17930,446
|
|
20241212,095100,583980690,17950,17970,17970,17950,586
|
|
20241212,095000,573461650,17970,17910,17980,17910,846
|
|
20241212,094900,558285230,17910,17970,17970,17910,399
|
|
20241212,094800,551130280,17970,17970,17980,17960,158
|
|
20241212,094700,548291620,17970,17960,17970,17960,151
|
|
20241212,094600,545579400,17960,17930,17960,17930,95
|
|
20241212,094500,543874190,17930,17970,18000,17930,449
|
|
20241212,094400,535811710,17990,18020,18060,17980,1267
|
|
20241212,094300,513000380,18030,18090,18090,18030,328
|
|
20241212,094200,507075030,18090,18040,18090,18040,129
|
|
20241212,094100,504743970,18050,18060,18060,18050,48
|
|
20241212,094000,503877310,18070,18080,18100,18070,169
|
|
20241212,093900,500821410,18070,18030,18090,18030,110
|
|
20241212,093800,498835060,18020,18010,18080,18000,1470
|
|
20241212,093700,472303170,18010,18030,18030,18010,702
|
|
20241212,093600,459656780,18020,18060,18060,18020,1623
|
|
20241212,093500,430377480,18070,18080,18100,18070,562
|
|
20241212,093400,420217240,18090,18090,18090,18080,363
|
|
20241212,093300,413653870,18080,18090,18090,18080,71
|
|
20241212,093200,412369860,18100,18090,18100,18090,89
|
|
20241212,093100,410759330,18090,18100,18100,18080,396
|
|
20241212,093000,403596660,18090,18090,18090,18090,45
|
|
20241212,092900,402782610,18090,18080,18090,18080,60
|
|
20241212,092800,401697310,18080,18080,18080,18070,88
|
|
20241212,092700,400106390,18080,18100,18100,18070,474
|
|
20241212,092600,391536290,18090,18110,18110,18090,234
|
|
20241212,092500,387302060,18110,18110,18110,18100,68
|
|
20241212,092400,386070630,18110,18110,18140,18110,1245
|
|
20241212,092300,363499450,18120,18060,18120,18060,1050
|
|
20241212,092200,344492480,18070,18040,18070,18040,166
|
|
20241212,092100,341495810,18030,18090,18090,18010,1825
|
|
20241212,092000,308547260,18100,18090,18110,18090,265
|
|
20241212,091900,303751280,18090,18120,18120,18090,784
|
|
20241212,091800,289561470,18110,18060,18110,18060,219
|
|
20241212,091700,285599620,18060,18110,18110,18060,69
|
|
20241212,091600,284352040,18110,18100,18110,18090,343
|
|
20241212,091500,278143720,18120,18080,18120,18060,1180
|
|
20241212,091400,256802710,18080,18090,18090,18070,264
|
|
20241212,091300,252029980,18090,18070,18090,18070,185
|
|
20241212,091200,248683830,18090,18050,18100,18040,776
|
|
20241212,091100,234647920,18060,18010,18090,18010,834
|
|
20241212,091000,219572430,18010,18140,18140,18010,1604
|
|
20241212,090900,190543080,18140,18110,18140,18080,348
|
|
20241212,090800,184236270,18110,18090,18130,18070,239
|
|
20241212,090700,179913660,18130,18120,18130,18080,883
|
|
20241212,090600,163936190,18110,18070,18140,18070,532
|
|
20241212,090500,154308340,18070,18030,18070,18020,334
|
|
20241212,090400,148283910,18020,17940,18020,17920,2001
|
|
20241212,090300,112297470,17950,17940,17990,17910,2229
|
|
20241212,090200,72262330,17940,17790,17970,17690,1584
|
|
20241212,090100,43922410,17790,17570,17790,17570,851
|
|
20241212,090000,28898670,17560,17680,17680,17560,1641
|