583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,183900,4900701000,19110,19110,19110,19110,0
|
|
20241213,183800,4900701000,19110,19110,19110,19110,0
|
|
20241213,183700,4900701000,19110,19110,19110,19110,0
|
|
20241213,183600,4900701000,19110,19110,19110,19110,0
|
|
20241213,183500,4900701000,19110,19110,19110,19110,0
|
|
20241213,183400,4900701000,19110,19110,19110,19110,0
|
|
20241213,183300,4900701000,19110,19110,19110,19110,0
|
|
20241213,183200,4900701000,19110,19110,19110,19110,0
|
|
20241213,183100,4900701000,19110,19110,19110,19110,0
|
|
20241213,183000,4900701000,19110,19110,19110,19110,0
|
|
20241213,182900,4900701000,19110,19110,19110,19110,0
|
|
20241213,182800,4900701000,19110,19110,19110,19110,0
|
|
20241213,182700,4900701000,19110,19110,19110,19110,0
|
|
20241213,182600,4900701000,19110,19110,19110,19110,0
|
|
20241213,182500,4900701000,19110,19110,19110,19110,0
|
|
20241213,182400,4900701000,19110,19110,19110,19110,0
|
|
20241213,182300,4900701000,19110,19110,19110,19110,0
|
|
20241213,182200,4900701000,19110,19110,19110,19110,0
|
|
20241213,182100,4900701000,19110,19110,19110,19110,0
|
|
20241213,182000,4900701000,19110,19110,19110,19110,0
|
|
20241213,181900,4900701000,19110,19110,19110,19110,0
|
|
20241213,181800,4900701000,19110,19110,19110,19110,0
|
|
20241213,181700,4900701000,19110,19110,19110,19110,0
|
|
20241213,181600,4900701000,19110,19110,19110,19110,0
|
|
20241213,181500,4900701000,19110,19110,19110,19110,0
|
|
20241213,181400,4900701000,19110,19110,19110,19110,0
|
|
20241213,181300,4900701000,19110,19110,19110,19110,0
|
|
20241213,181200,4900701000,19110,19110,19110,19110,0
|
|
20241213,181100,4900701000,19110,19110,19110,19110,0
|
|
20241213,181000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,180900,4900701000,19110,19110,19110,19110,0
|
|
20241213,180800,4900701000,19110,19110,19110,19110,0
|
|
20241213,180700,4900701000,19110,19110,19110,19110,0
|
|
20241213,180600,4900701000,19110,19110,19110,19110,0
|
|
20241213,180500,4900701000,19110,19110,19110,19110,0
|
|
20241213,180400,4900701000,19110,19110,19110,19110,0
|
|
20241213,180300,4900701000,19110,19110,19110,19110,0
|
|
20241213,180200,4900701000,19110,19110,19110,19110,0
|
|
20241213,180100,4900701000,19110,19110,19110,19110,0
|
|
20241213,180000,4900701000,19110,19110,19110,19110,0
|
|
20241213,175900,4900701000,19110,19110,19110,19110,0
|
|
20241213,175800,4900701000,19110,19110,19110,19110,0
|
|
20241213,175700,4900701000,19110,19110,19110,19110,0
|
|
20241213,175600,4900701000,19110,19110,19110,19110,0
|
|
20241213,175500,4900701000,19110,19110,19110,19110,0
|
|
20241213,175400,4900701000,19110,19110,19110,19110,0
|
|
20241213,175300,4900701000,19110,19110,19110,19110,0
|
|
20241213,175200,4900701000,19110,19110,19110,19110,0
|
|
20241213,175100,4900701000,19110,19110,19110,19110,0
|
|
20241213,175000,4900701000,19110,19110,19110,19110,0
|
|
20241213,174900,4900701000,19110,19110,19110,19110,0
|
|
20241213,174800,4900701000,19110,19110,19110,19110,0
|
|
20241213,174700,4900701000,19110,19110,19110,19110,0
|
|
20241213,174600,4900701000,19110,19110,19110,19110,0
|
|
20241213,174500,4900701000,19110,19110,19110,19110,0
|
|
20241213,174400,4900701000,19110,19110,19110,19110,0
|
|
20241213,174300,4900701000,19110,19110,19110,19110,0
|
|
20241213,174200,4900701000,19110,19110,19110,19110,0
|
|
20241213,174100,4900701000,19110,19110,19110,19110,0
|
|
20241213,174000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,173900,4900701000,19110,19110,19110,19110,0
|
|
20241213,173800,4900701000,19110,19110,19110,19110,0
|
|
20241213,173700,4900701000,19110,19110,19110,19110,0
|
|
20241213,173600,4900701000,19110,19110,19110,19110,0
|
|
20241213,173500,4900701000,19110,19110,19110,19110,0
|
|
20241213,173400,4900701000,19110,19110,19110,19110,0
|
|
20241213,173300,4900701000,19110,19110,19110,19110,0
|
|
20241213,173200,4900701000,19110,19110,19110,19110,0
|
|
20241213,173100,4900701000,19110,19110,19110,19110,0
|
|
20241213,173000,4900701000,19110,19110,19110,19110,0
|
|
20241213,172900,4900701000,19110,19110,19110,19110,0
|
|
20241213,172800,4900701000,19110,19110,19110,19110,0
|
|
20241213,172700,4900701000,19110,19110,19110,19110,0
|
|
20241213,172600,4900701000,19110,19110,19110,19110,0
|
|
20241213,172500,4900701000,19110,19110,19110,19110,0
|
|
20241213,172400,4900701000,19110,19110,19110,19110,0
|
|
20241213,172300,4900701000,19110,19110,19110,19110,0
|
|
20241213,172200,4900701000,19110,19110,19110,19110,0
|
|
20241213,172100,4900701000,19110,19110,19110,19110,0
|
|
20241213,172000,4900701000,19110,19110,19110,19110,0
|
|
20241213,171900,4900701000,19110,19110,19110,19110,0
|
|
20241213,171800,4900701000,19110,19110,19110,19110,0
|
|
20241213,171700,4900701000,19110,19110,19110,19110,0
|
|
20241213,171600,4900701000,19110,19110,19110,19110,0
|
|
20241213,171500,4900701000,19110,19110,19110,19110,0
|
|
20241213,171400,4900701000,19110,19110,19110,19110,0
|
|
20241213,171300,4900701000,19110,19110,19110,19110,0
|
|
20241213,171200,4900701000,19110,19110,19110,19110,0
|
|
20241213,171100,4900701000,19110,19110,19110,19110,0
|
|
20241213,171000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,170900,4900701000,19110,19110,19110,19110,0
|
|
20241213,170800,4900701000,19110,19110,19110,19110,0
|
|
20241213,170700,4900701000,19110,19110,19110,19110,0
|
|
20241213,170600,4900701000,19110,19110,19110,19110,0
|
|
20241213,170500,4900701000,19110,19110,19110,19110,0
|
|
20241213,170400,4900701000,19110,19110,19110,19110,0
|
|
20241213,170300,4900701000,19110,19110,19110,19110,0
|
|
20241213,170200,4900701000,19110,19110,19110,19110,0
|
|
20241213,170100,4900701000,19110,19110,19110,19110,0
|
|
20241213,170000,4900701000,19110,19110,19110,19110,0
|
|
20241213,165900,4900701000,19110,19110,19110,19110,0
|
|
20241213,165800,4900701000,19110,19110,19110,19110,0
|
|
20241213,165700,4900701000,19110,19110,19110,19110,0
|
|
20241213,165600,4900701000,19110,19110,19110,19110,0
|
|
20241213,165500,4900701000,19110,19110,19110,19110,0
|
|
20241213,165400,4900701000,19110,19110,19110,19110,0
|
|
20241213,165300,4900701000,19110,19110,19110,19110,0
|
|
20241213,165200,4900701000,19110,19110,19110,19110,0
|
|
20241213,165100,4900701000,19110,19110,19110,19110,0
|
|
20241213,165000,4900701000,19110,19110,19110,19110,0
|
|
20241213,164900,4900701000,19110,19110,19110,19110,0
|
|
20241213,164800,4900701000,19110,19110,19110,19110,0
|
|
20241213,164700,4900701000,19110,19110,19110,19110,0
|
|
20241213,164600,4900701000,19110,19110,19110,19110,0
|
|
20241213,164500,4900701000,19110,19110,19110,19110,0
|
|
20241213,164400,4900701000,19110,19110,19110,19110,0
|
|
20241213,164300,4900701000,19110,19110,19110,19110,0
|
|
20241213,164200,4900701000,19110,19110,19110,19110,0
|
|
20241213,164100,4900701000,19110,19110,19110,19110,0
|
|
20241213,164000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,163900,4900701000,19110,19110,19110,19110,0
|
|
20241213,163800,4900701000,19110,19110,19110,19110,0
|
|
20241213,163700,4900701000,19110,19110,19110,19110,0
|
|
20241213,163600,4900701000,19110,19110,19110,19110,0
|
|
20241213,163500,4900701000,19110,19110,19110,19110,0
|
|
20241213,163400,4900701000,19110,19110,19110,19110,0
|
|
20241213,163300,4900701000,19110,19110,19110,19110,0
|
|
20241213,163200,4900701000,19110,19110,19110,19110,0
|
|
20241213,163100,4900701000,19110,19110,19110,19110,0
|
|
20241213,163000,4900701000,19110,19110,19110,19110,0
|
|
20241213,162900,4900701000,19110,19110,19110,19110,0
|
|
20241213,162800,4900701000,19110,19110,19110,19110,0
|
|
20241213,162700,4900701000,19110,19110,19110,19110,0
|
|
20241213,162600,4900701000,19110,19110,19110,19110,0
|
|
20241213,162500,4900701000,19110,19110,19110,19110,0
|
|
20241213,162400,4900701000,19110,19110,19110,19110,0
|
|
20241213,162300,4900701000,19110,19110,19110,19110,0
|
|
20241213,162200,4900701000,19110,19110,19110,19110,0
|
|
20241213,162100,4900701000,19110,19110,19110,19110,0
|
|
20241213,162000,4900701000,19110,19110,19110,19110,0
|
|
20241213,161900,4900701000,19110,19110,19110,19110,0
|
|
20241213,161800,4900701000,19110,19110,19110,19110,0
|
|
20241213,161700,4900701000,19110,19110,19110,19110,0
|
|
20241213,161600,4900701000,19110,19110,19110,19110,0
|
|
20241213,161500,4900701000,19110,19110,19110,19110,0
|
|
20241213,161400,4900701000,19110,19110,19110,19110,0
|
|
20241213,161300,4900701000,19110,19110,19110,19110,0
|
|
20241213,161200,4900701000,19110,19110,19110,19110,0
|
|
20241213,161100,4900701000,19110,19110,19110,19110,0
|
|
20241213,161000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,160900,4900701000,19110,19110,19110,19110,0
|
|
20241213,160800,4900701000,19110,19110,19110,19110,0
|
|
20241213,160700,4900701000,19110,19110,19110,19110,0
|
|
20241213,160600,4900701000,19110,19110,19110,19110,0
|
|
20241213,160500,4900701000,19110,19110,19110,19110,0
|
|
20241213,160400,4900701000,19110,19110,19110,19110,0
|
|
20241213,160300,4900701000,19110,19110,19110,19110,0
|
|
20241213,160200,4900701000,19110,19110,19110,19110,0
|
|
20241213,160100,4900701000,19110,19110,19110,19110,0
|
|
20241213,160000,4900701000,19110,19110,19110,19110,0
|
|
20241213,155900,4900701000,19110,19110,19110,19110,0
|
|
20241213,155800,4900701000,19110,19110,19110,19110,0
|
|
20241213,155700,4900701000,19110,19110,19110,19110,0
|
|
20241213,155600,4900701000,19110,19110,19110,19110,0
|
|
20241213,155500,4900701000,19110,19110,19110,19110,0
|
|
20241213,155400,4900701000,19110,19110,19110,19110,0
|
|
20241213,155300,4900701000,19110,19110,19110,19110,0
|
|
20241213,155200,4900701000,19110,19110,19110,19110,0
|
|
20241213,155100,4900701000,19110,19110,19110,19110,0
|
|
20241213,155000,4900701000,19110,19110,19110,19110,0
|
|
20241213,154900,4900701000,19110,19110,19110,19110,0
|
|
20241213,154800,4900701000,19110,19110,19110,19110,0
|
|
20241213,154700,4900701000,19110,19110,19110,19110,0
|
|
20241213,154600,4900701000,19110,19110,19110,19110,0
|
|
20241213,154500,4900701000,19110,19110,19110,19110,0
|
|
20241213,154400,4900701000,19110,19110,19110,19110,0
|
|
20241213,154300,4900701000,19110,19110,19110,19110,0
|
|
20241213,154200,4900701000,19110,19110,19110,19110,0
|
|
20241213,154100,4900701000,19110,19110,19110,19110,0
|
|
20241213,154000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,153900,4900701000,19110,19110,19110,19110,0
|
|
20241213,153800,4900701000,19110,19110,19110,19110,0
|
|
20241213,153700,4900701000,19110,19110,19110,19110,0
|
|
20241213,153600,4900701000,19110,19110,19110,19110,0
|
|
20241213,153500,4900701000,19110,19110,19110,19110,0
|
|
20241213,153400,4900701000,19110,19110,19110,19110,0
|
|
20241213,153300,4900701000,19110,19110,19110,19110,0
|
|
20241213,153200,4900701000,19110,19110,19110,19110,0
|
|
20241213,153100,4900701000,19110,19110,19110,19110,0
|
|
20241213,153000,4900701000,19110,19110,19110,19110,3751
|
|
20241213,152900,4829019390,19340,19340,19340,19340,0
|
|
20241213,152800,4829019390,19340,19340,19340,19340,0
|
|
20241213,152700,4829019390,19340,19340,19340,19340,0
|
|
20241213,152600,4829019390,19340,19340,19340,19340,0
|
|
20241213,152500,4829019390,19340,19340,19340,19340,0
|
|
20241213,152400,4829019390,19340,19340,19340,19340,0
|
|
20241213,152300,4829019390,19340,19340,19340,19340,0
|
|
20241213,152200,4829019390,19340,19340,19340,19340,0
|
|
20241213,152100,4829019390,19340,19340,19340,19340,0
|
|
20241213,152000,4829019390,19340,19340,19340,19340,0
|
|
20241213,151900,4829019390,19340,19260,19340,19250,114
|
|
20241213,151800,4826824180,19370,19310,19380,19310,762
|
|
20241213,151700,4812064530,19310,19350,19380,19260,631
|
|
20241213,151600,4799873880,19390,19380,19400,19360,381
|
|
20241213,151500,4792489950,19380,19380,19400,19370,1556
|
|
20241213,151400,4762327990,19370,19380,19390,19370,588
|
|
20241213,151300,4750934220,19380,19400,19400,19370,1177
|
|
20241213,151200,4728105310,19400,19380,19400,19370,981
|
|
20241213,151100,4709081900,19380,19380,19400,19370,1612
|
|
20241213,151000,4677836480,19380,19370,19390,19360,1422
|
|
20241213,150900,4650276200,19370,19370,19380,19340,1422
|
|
20241213,150800,4622735960,19370,19360,19370,19350,870
|
|
20241213,150700,4605889090,19360,19320,19370,19320,1445
|
|
20241213,150600,4577920060,19320,19360,19370,19310,1240
|
|
20241213,150500,4553940660,19370,19330,19370,19330,1581
|
|
20241213,150400,4523357730,19360,19370,19390,19340,1893
|
|
20241213,150300,4486715660,19370,19350,19380,19350,1504
|
|
20241213,150200,4457584720,19360,19330,19370,19320,1898
|
|
20241213,150100,4420850770,19350,19380,19380,19250,1129
|
|
20241213,150000,4399023790,19370,19370,19380,19360,1594
|
|
20241213,145900,4368144980,19360,19340,19370,19330,1831
|
|
20241213,145800,4332717540,19340,19330,19370,19320,2069
|
|
20241213,145700,4292700570,19330,19320,19330,19310,1107
|
|
20241213,145600,4271314910,19320,19300,19320,19300,956
|
|
20241213,145500,4252851730,19300,19300,19300,19290,1666
|
|
20241213,145400,4220698580,19290,19280,19300,19270,1567
|
|
20241213,145300,4190476720,19280,19300,19310,19270,699
|
|
20241213,145200,4176995630,19300,19270,19310,19260,1727
|
|
20241213,145100,4143695280,19280,19280,19330,19270,1788
|
|
20241213,145000,4109191590,19280,19280,19280,19250,566
|
|
20241213,144900,4098289950,19280,19230,19290,19230,1455
|
|
20241213,144800,4070260930,19230,19200,19230,19190,733
|
|
20241213,144700,4056168930,19200,19220,19230,19200,772
|
|
20241213,144600,4041330830,19230,19200,19230,19200,1624
|
|
20241213,144500,4010123290,19200,19180,19200,19170,563
|
|
20241213,144400,3999321530,19180,19190,19200,19140,549
|
|
20241213,144300,3988791340,19190,19180,19200,19140,853
|
|
20241213,144200,3972435590,19190,19210,19220,19190,1254
|
|
20241213,144100,3948347250,19200,19170,19210,19160,1036
|
|
20241213,144000,3928478520,19160,19170,19210,19160,1553
|
|
20241213,143900,3898692260,19170,19230,19230,19150,1971
|
|
20241213,143800,3860887740,19210,19270,19270,19200,1295
|
|
20241213,143700,3835985510,19260,19300,19310,19260,599
|
|
20241213,143600,3824425370,19300,19320,19320,19240,1042
|
|
20241213,143500,3804334900,19310,19340,19350,19310,1946
|
|
20241213,143400,3766721190,19350,19360,19370,19330,644
|
|
20241213,143300,3754252390,19350,19350,19380,19330,924
|
|
20241213,143200,3736376690,19350,19360,19380,19350,983
|
|
20241213,143100,3717343850,19360,19360,19360,19340,215
|
|
20241213,143000,3713182060,19380,19350,19380,19330,1483
|
|
20241213,142900,3684479190,19360,19330,19360,19320,956
|
|
20241213,142800,3665995020,19330,19330,19330,19310,295
|
|
20241213,142700,3660294770,19320,19300,19320,19270,2815
|
|
20241213,142600,3605944730,19310,19330,19340,19310,667
|
|
20241213,142500,3593055880,19330,19350,19360,19330,1070
|
|
20241213,142400,3572354350,19350,19340,19350,19330,758
|
|
20241213,142300,3557693460,19350,19350,19360,19320,1557
|
|
20241213,142200,3527571680,19340,19350,19350,19330,996
|
|
20241213,142100,3508310430,19340,19320,19350,19310,624
|
|
20241213,142000,3496249050,19330,19360,19380,19320,1334
|
|
20241213,141900,3470459870,19370,19330,19370,19330,937
|
|
20241213,141800,3452328900,19330,19350,19370,19320,978
|
|
20241213,141700,3433406210,19360,19360,19360,19290,1086
|
|
20241213,141600,3412410220,19360,19410,19420,19350,1822
|
|
20241213,141500,3377083580,19410,19400,19420,19400,520
|
|
20241213,141400,3366988670,19410,19390,19410,19380,1040
|
|
20241213,141300,3346814120,19390,19390,19390,19370,677
|
|
20241213,141200,3333690870,19370,19380,19400,19360,751
|
|
20241213,141100,3319133610,19350,19330,19380,19330,990
|
|
20241213,141000,3299964030,19360,19370,19370,19310,819
|
|
20241213,140900,3284124840,19370,19380,19380,19350,803
|
|
20241213,140800,3268575620,19390,19390,19420,19390,1297
|
|
20241213,140700,3243409710,19390,19400,19410,19390,1493
|
|
20241213,140600,3214446500,19400,19370,19400,19360,562
|
|
20241213,140500,3203560810,19370,19340,19370,19340,343
|
|
20241213,140400,3196922130,19350,19340,19350,19340,943
|
|
20241213,140300,3178676820,19340,19350,19350,19330,1086
|
|
20241213,140200,3157671430,19350,19330,19350,19320,1024
|
|
20241213,140100,3137875550,19330,19320,19330,19300,414
|
|
20241213,140000,3129881880,19290,19320,19320,19270,908
|
|
20241213,135900,3112363030,19320,19340,19340,19310,1018
|
|
20241213,135800,3092682920,19340,19330,19340,19320,559
|
|
20241213,135700,3081877610,19340,19340,19350,19320,982
|
|
20241213,135600,3062889160,19350,19390,19410,19340,1811
|
|
20241213,135500,3027795380,19400,19390,19400,19380,1094
|
|
20241213,135400,3006583980,19390,19370,19390,19360,1460
|
|
20241213,135300,2978300890,19370,19360,19380,19360,847
|
|
20241213,135200,2961891630,19370,19360,19370,19360,907
|
|
20241213,135100,2944324190,19360,19350,19360,19340,544
|
|
20241213,135000,2933795190,19350,19340,19350,19330,270
|
|
20241213,134900,2928571400,19350,19330,19350,19330,1432
|
|
20241213,134800,2900872190,19320,19320,19330,19310,339
|
|
20241213,134700,2894324690,19310,19340,19340,19310,720
|
|
20241213,134600,2880408750,19340,19350,19360,19340,851
|
|
20241213,134500,2863943270,19350,19340,19350,19320,858
|
|
20241213,134400,2847342430,19360,19360,19370,19340,881
|
|
20241213,134300,2830287050,19350,19320,19350,19280,1060
|
|
20241213,134200,2809801280,19280,19310,19320,19280,1141
|
|
20241213,134100,2787772660,19310,19300,19310,19300,237
|
|
20241213,134000,2783196420,19300,19300,19310,19270,656
|
|
20241213,133900,2770539320,19300,19330,19330,19270,1361
|
|
20241213,133800,2744266120,19310,19300,19330,19270,928
|
|
20241213,133700,2726353960,19290,19250,19300,19250,1861
|
|
20241213,133600,2690449120,19250,19160,19250,19150,1258
|
|
20241213,133500,2666302660,19160,19160,19160,19120,2078
|
|
20241213,133400,2626511930,19160,19140,19160,19140,706
|
|
20241213,133300,2612995490,19140,19150,19150,19110,674
|
|
20241213,133200,2600094680,19150,19110,19150,19100,854
|
|
20241213,133100,2583749480,19110,19080,19110,19070,1230
|
|
20241213,133000,2560273840,19080,19070,19080,19040,1090
|
|
20241213,132900,2539485260,19070,19070,19070,19060,148
|
|
20241213,132800,2536663340,19070,19070,19070,19050,215
|
|
20241213,132700,2532564410,19050,19060,19070,19040,672
|
|
20241213,132600,2519752760,19040,19070,19080,19020,1143
|
|
20241213,132500,2497971190,19080,19080,19080,19070,247
|
|
20241213,132400,2493258500,19080,19050,19080,19050,284
|
|
20241213,132300,2487844710,19050,19030,19050,19030,1105
|
|
20241213,132200,2466801200,19030,19010,19040,19010,327
|
|
20241213,132100,2460578340,19020,19030,19030,18990,129
|
|
20241213,132000,2458125910,19030,18990,19030,18990,915
|
|
20241213,131900,2440716550,19000,19020,19030,19000,349
|
|
20241213,131800,2434078160,19030,18990,19030,18990,637
|
|
20241213,131700,2421962830,19000,19010,19020,18990,290
|
|
20241213,131600,2416449910,19010,19020,19020,18980,756
|
|
20241213,131500,2402079920,19020,19010,19020,18990,675
|
|
20241213,131400,2389248240,19020,19010,19020,19010,410
|
|
20241213,131300,2381452660,19000,19020,19020,19000,598
|
|
20241213,131200,2370084440,19010,18980,19020,18980,141
|
|
20241213,131100,2367404870,18980,19020,19020,18950,702
|
|
20241213,131000,2354058380,19020,19030,19040,18950,2092
|
|
20241213,130900,2314295640,19040,19030,19040,19020,732
|
|
20241213,130800,2300365810,19020,19030,19030,19020,192
|
|
20241213,130700,2296712240,19030,19020,19030,19020,555
|
|
20241213,130600,2286153190,19020,19030,19030,19010,587
|
|
20241213,130500,2274988930,19030,19010,19030,18990,1277
|
|
20241213,130400,2250708380,19010,18990,19010,18990,453
|
|
20241213,130300,2242100760,18990,18990,19000,18980,991
|
|
20241213,130200,2223275430,19000,18990,19000,18980,483
|
|
20241213,130100,2214100630,18990,18960,18990,18960,510
|
|
20241213,130000,2204418330,18970,18980,18980,18960,463
|
|
20241213,125900,2195634230,18980,18990,18990,18980,492
|
|
20241213,125800,2186294960,18990,18990,18990,18990,208
|
|
20241213,125700,2182345040,18990,18970,18990,18960,658
|
|
20241213,125600,2169855380,18970,18980,18980,18960,361
|
|
20241213,125500,2163004050,18970,18950,18980,18940,1249
|
|
20241213,125400,2139334000,18940,18920,18950,18910,2849
|
|
20241213,125300,2085429810,18910,18930,18930,18900,378
|
|
20241213,125200,2078276330,18910,18930,18940,18910,202
|
|
20241213,125100,2074453860,18930,18940,18950,18900,639
|
|
20241213,125000,2062360950,18950,18960,18990,18940,1153
|
|
20241213,124900,2040483370,18970,18970,18980,18960,736
|
|
20241213,124800,2026519260,18970,18950,18980,18930,466
|
|
20241213,124700,2017681150,18950,18940,18950,18930,266
|
|
20241213,124600,2012643760,18950,18960,18960,18910,455
|
|
20241213,124500,2004022390,18960,18910,18960,18900,760
|
|
20241213,124400,1989623960,18940,18880,18950,18880,1030
|
|
20241213,124300,1970130840,18900,18920,18920,18880,456
|
|
20241213,124200,1961510860,18910,18860,18910,18850,1907
|
|
20241213,124100,1925482610,18860,18840,18890,18830,281
|
|
20241213,124000,1920183950,18840,18830,18840,18830,307
|
|
20241213,123900,1914400410,18830,18860,18880,18810,901
|
|
20241213,123800,1897415860,18870,18860,18880,18860,484
|
|
20241213,123700,1888279750,18860,18840,18870,18840,327
|
|
20241213,123600,1882112650,18840,18830,18860,18830,350
|
|
20241213,123500,1875515240,18830,18810,18830,18810,74
|
|
20241213,123400,1874123080,18840,18820,18840,18810,343
|
|
20241213,123300,1867667030,18830,18800,18880,18800,742
|
|
20241213,123200,1853681500,18790,18760,18790,18760,135
|
|
20241213,123100,1851146810,18760,18750,18780,18740,503
|
|
20241213,123000,1841709050,18740,18740,18780,18720,137
|
|
20241213,122900,1839140430,18760,18820,18820,18760,879
|
|
20241213,122800,1822620860,18800,18800,18820,18800,359
|
|
20241213,122700,1815870250,18800,18780,18800,18760,134
|
|
20241213,122600,1813352800,18800,18810,18830,18800,756
|
|
20241213,122500,1799119370,18800,18810,18830,18800,321
|
|
20241213,122400,1793077270,18800,18800,18800,18800,95
|
|
20241213,122300,1791291270,18830,18800,18830,18800,652
|
|
20241213,122200,1779025270,18800,18770,18800,18760,146
|
|
20241213,122100,1776281490,18770,18780,18810,18730,968
|
|
20241213,122000,1758114840,18790,18810,18840,18790,1169
|
|
20241213,121900,1736133660,18810,18820,18850,18810,623
|
|
20241213,121800,1724397570,18820,18830,18840,18820,398
|
|
20241213,121700,1716901330,18820,18810,18830,18810,174
|
|
20241213,121600,1713626560,18810,18790,18810,18770,241
|
|
20241213,121500,1709094570,18790,18810,18810,18760,201
|
|
20241213,121400,1705318280,18810,18770,18810,18770,99
|
|
20241213,121300,1703457510,18800,18800,18810,18790,885
|
|
20241213,121200,1686815970,18810,18760,18810,18760,207
|
|
20241213,121100,1682927650,18770,18790,18800,18760,179
|
|
20241213,121000,1679567150,18790,18770,18800,18770,504
|
|
20241213,120900,1670094020,18760,18730,18760,18720,133
|
|
20241213,120800,1667602230,18740,18750,18760,18730,109
|
|
20241213,120700,1665559260,18750,18720,18770,18720,432
|
|
20241213,120600,1657455720,18720,18700,18720,18700,202
|
|
20241213,120500,1653675710,18700,18700,18710,18700,171
|
|
20241213,120400,1650477290,18710,18660,18710,18660,304
|
|
20241213,120300,1644794260,18660,18690,18700,18660,252
|
|
20241213,120200,1640085950,18690,18680,18690,18660,135
|
|
20241213,120100,1637564980,18680,18670,18690,18620,287
|
|
20241213,120000,1632204510,18670,18640,18680,18600,1070
|
|
20241213,115900,1612258220,18640,18690,18700,18630,729
|
|
20241213,115800,1598640510,18700,18710,18720,18700,653
|
|
20241213,115700,1586420270,18710,18690,18770,18690,205
|
|
20241213,115600,1582583150,18750,18750,18770,18690,369
|
|
20241213,115500,1575659950,18740,18720,18740,18720,118
|
|
20241213,115400,1573449360,18710,18660,18710,18650,281
|
|
20241213,115300,1568197740,18660,18670,18680,18660,297
|
|
20241213,115200,1562651550,18670,18690,18730,18650,526
|
|
20241213,115100,1552818460,18750,18710,18750,18690,871
|
|
20241213,115000,1536513630,18710,18730,18730,18700,295
|
|
20241213,114900,1530992230,18730,18720,18750,18720,183
|
|
20241213,114800,1527563900,18720,18710,18760,18710,794
|
|
20241213,114700,1512675110,18790,18720,18820,18720,906
|
|
20241213,114600,1495681140,18710,18700,18720,18700,70
|
|
20241213,114500,1494371020,18700,18690,18720,18690,208
|
|
20241213,114400,1490481640,18660,18690,18700,18640,151
|
|
20241213,114300,1487659900,18690,18640,18690,18640,255
|
|
20241213,114200,1482895350,18690,18720,18720,18620,293
|
|
20241213,114100,1477414510,18610,18620,18740,18610,530
|
|
20241213,114000,1467488570,18700,18770,18770,18610,915
|
|
20241213,113900,1450359250,18770,18720,18790,18720,525
|
|
20241213,113800,1440501590,18740,18710,18740,18710,65
|
|
20241213,113700,1439284210,18740,18730,18740,18610,1936
|
|
20241213,113600,1403101410,18720,18720,18760,18710,344
|
|
20241213,113500,1396657310,18710,18710,18720,18690,334
|
|
20241213,113400,1390409060,18710,18700,18720,18700,118
|
|
20241213,113300,1388201220,18700,18780,18780,18700,1386
|
|
20241213,113200,1362217420,18810,18800,18820,18780,732
|
|
20241213,113100,1348451810,18810,18800,18810,18770,652
|
|
20241213,113000,1336191960,18800,18810,18820,18800,223
|
|
20241213,112900,1331996260,18800,18750,18830,18750,2633
|
|
20241213,112800,1282493630,18750,18740,18770,18740,246
|
|
20241213,112700,1277881990,18740,18730,18740,18730,304
|
|
20241213,112600,1272186790,18740,18720,18740,18720,506
|
|
20241213,112500,1262709340,18710,18710,18710,18690,549
|
|
20241213,112400,1252438430,18690,18720,18720,18690,533
|
|
20241213,112300,1242468160,18710,18720,18730,18700,593
|
|
20241213,112200,1231367240,18720,18720,18730,18690,344
|
|
20241213,112100,1224927180,18720,18670,18720,18660,317
|
|
20241213,112000,1218996520,18670,18640,18700,18620,390
|
|
20241213,111900,1211711000,18640,18660,18710,18640,3125
|
|
20241213,111800,1153303410,18670,18610,18670,18600,283
|
|
20241213,111700,1148028320,18630,18600,18670,18600,407
|
|
20241213,111600,1140439760,18600,18590,18630,18590,521
|
|
20241213,111500,1130735190,18590,18600,18630,18590,1021
|
|
20241213,111400,1111737930,18640,18610,18640,18590,1622
|
|
20241213,111300,1081564820,18610,18630,18630,18600,406
|
|
20241213,111200,1074005430,18620,18580,18620,18570,218
|
|
20241213,111100,1069952800,18580,18560,18590,18560,113
|
|
20241213,111000,1067852810,18560,18530,18560,18500,729
|
|
20241213,110900,1054340100,18530,18570,18570,18530,548
|
|
20241213,110800,1044174160,18570,18530,18580,18530,495
|
|
20241213,110700,1034993500,18530,18490,18530,18490,884
|
|
20241213,110600,1018640250,18480,18390,18480,18370,653
|
|
20241213,110500,1006599970,18380,18430,18430,18310,1137
|
|
20241213,110400,985693200,18430,18430,18440,18420,383
|
|
20241213,110300,978634100,18430,18440,18440,18390,688
|
|
20241213,110200,965963620,18400,18430,18440,18400,236
|
|
20241213,110100,961614450,18410,18400,18420,18370,1209
|
|
20241213,110000,939361030,18400,18360,18400,18290,3032
|
|
20241213,105900,883687490,18350,18340,18350,18330,288
|
|
20241213,105800,878405350,18330,18320,18340,18320,107
|
|
20241213,105700,876444070,18330,18320,18330,18310,79
|
|
20241213,105600,874996860,18320,18300,18320,18300,10
|
|
20241213,105500,874813830,18300,18290,18300,18290,14
|
|
20241213,105400,874557640,18280,18320,18320,18280,443
|
|
20241213,105300,866442390,18330,18340,18370,18320,741
|
|
20241213,105200,852850560,18340,18340,18340,18340,51
|
|
20241213,105100,851915220,18330,18290,18330,18280,221
|
|
20241213,105000,847866510,18280,18310,18320,18280,594
|
|
20241213,104900,836988640,18310,18340,18340,18310,116
|
|
20241213,104800,834861660,18340,18350,18360,18320,377
|
|
20241213,104700,827942780,18350,18300,18360,18300,305
|
|
20241213,104600,822349600,18280,18270,18280,18270,28
|
|
20241213,104500,821837980,18310,18270,18310,18270,263
|
|
20241213,104400,817025010,18290,18360,18360,18290,329
|
|
20241213,104300,810990530,18320,18330,18350,18320,489
|
|
20241213,104200,802018760,18330,18330,18340,18310,568
|
|
20241213,104100,791606940,18330,18320,18340,18320,141
|
|
20241213,104000,789022320,18320,18350,18350,18310,254
|
|
20241213,103900,784362840,18360,18290,18360,18290,298
|
|
20241213,103800,778902920,18270,18250,18270,18250,149
|
|
20241213,103700,776183050,18250,18310,18310,18250,247
|
|
20241213,103600,771663060,18260,18250,18330,18250,226
|
|
20241213,103500,767522610,18250,18250,18250,18250,35
|
|
20241213,103400,766883860,18320,18300,18320,18250,1132
|
|
20241213,103300,746175870,18300,18290,18300,18290,163
|
|
20241213,103200,743193070,18300,18300,18300,18300,86
|
|
20241213,103100,741619270,18300,18270,18300,18270,326
|
|
20241213,103000,735655280,18260,18260,18340,18250,67
|
|
20241213,102900,734431610,18350,18270,18350,18260,409
|
|
20241213,102800,726943310,18270,18370,18370,18270,605
|
|
20241213,102700,715838060,18380,18370,18380,18320,825
|
|
20241213,102600,700695130,18370,18370,18380,18370,620
|
|
20241213,102500,689299700,18370,18350,18370,18350,1214
|
|
20241213,102400,667006420,18330,18350,18360,18280,521
|
|
20241213,102300,657446180,18360,18270,18360,18270,400
|
|
20241213,102200,650108270,18270,18350,18350,18270,629
|
|
20241213,102100,638566600,18300,18350,18360,18300,1095
|
|
20241213,102000,618502600,18350,18310,18350,18310,248
|
|
20241213,101900,613955080,18340,18300,18340,18300,842
|
|
20241213,101800,598533570,18290,18220,18290,18210,1960
|
|
20241213,101700,562744410,18250,18230,18260,18230,233
|
|
20241213,101600,558492690,18230,18240,18280,18230,702
|
|
20241213,101500,545676580,18240,18210,18280,18210,556
|
|
20241213,101400,535526250,18240,18190,18240,18190,419
|
|
20241213,101300,527894280,18200,18170,18200,18170,1212
|
|
20241213,101200,505847870,18170,18020,18180,18020,811
|
|
20241213,101100,491165670,18020,18000,18050,18000,219
|
|
20241213,101000,487214180,18030,18020,18030,17990,936
|
|
20241213,100900,470359600,18020,17990,18020,17990,123
|
|
20241213,100800,468145310,17980,17940,17990,17940,349
|
|
20241213,100700,461873630,17940,17920,17970,17910,163
|
|
20241213,100600,458952910,17920,17880,17950,17880,254
|
|
20241213,100500,454398180,17890,17860,17920,17860,236
|
|
20241213,100400,450172840,17860,17860,17860,17850,38
|
|
20241213,100300,449494220,17860,17840,17860,17840,430
|
|
20241213,100200,441820310,17850,17850,17850,17850,1
|
|
20241213,100100,441802460,17850,17830,17850,17830,28
|
|
20241213,100000,441302910,17830,17800,17830,17800,40
|
|
20241213,095900,440590440,17800,17800,17800,17800,147
|
|
20241213,095800,437973840,17800,17800,17810,17800,42
|
|
20241213,095700,437226220,17810,17800,17810,17800,170
|
|
20241213,095600,434199910,17800,17800,17800,17800,25
|
|
20241213,095500,433754910,17810,17800,17810,17800,6
|
|
20241213,095400,433648080,17800,17810,17820,17800,56
|
|
20241213,095300,432650960,17810,17800,17810,17800,10
|
|
20241213,095200,432472930,17800,17790,17800,17790,50
|
|
20241213,095100,431583410,17790,17790,17790,17780,230
|
|
20241213,095000,427491780,17790,17830,17840,17790,955
|
|
20241213,094900,410484030,17830,17840,17840,17830,127
|
|
20241213,094800,408219250,17850,17860,17860,17840,28
|
|
20241213,094700,407719390,17860,17900,17900,17840,622
|
|
20241213,094600,396610330,17900,17910,17910,17900,59
|
|
20241213,094500,395553710,17910,17830,17910,17830,109
|
|
20241213,094400,393605940,17830,17830,17830,17830,6
|
|
20241213,094300,393498960,17830,17930,17930,17830,511
|
|
20241213,094200,384341660,17940,17950,17950,17940,172
|
|
20241213,094100,381255400,17960,17960,17960,17950,10
|
|
20241213,094000,381075880,17990,17990,17990,17950,115
|
|
20241213,093900,379010990,17990,17920,17990,17920,118
|
|
20241213,093800,376892100,17920,17920,17920,17920,496
|
|
20241213,093700,368003780,17920,17800,17920,17800,369
|
|
20241213,093600,361404510,17830,17790,17830,17780,36
|
|
20241213,093500,360764190,17800,17780,17800,17770,32
|
|
20241213,093400,360195170,17790,17770,17830,17760,2079
|
|
20241213,093300,323232790,17770,17760,17770,17760,43
|
|
20241213,093200,322469090,17770,17770,17770,17760,11
|
|
20241213,093100,322273680,17770,17770,17770,17770,2
|
|
20241213,093000,322238140,17770,17770,17790,17750,112
|
|
20241213,092900,320249340,17830,17750,17830,17750,177
|
|
20241213,092800,317105750,17750,17750,17770,17740,921
|
|
20241213,092700,300764760,17750,17810,17820,17750,1533
|
|
20241213,092600,273511020,17810,17810,17810,17800,11
|
|
20241213,092500,273315120,17810,17800,17820,17800,18
|
|
20241213,092400,272994580,17800,17870,17870,17800,54
|
|
20241213,092300,272032250,17880,17870,17880,17870,23
|
|
20241213,092200,271621230,17870,17920,17920,17870,139
|
|
20241213,092100,269135890,17910,17830,17910,17760,686
|
|
20241213,092000,256889150,17830,17800,17870,17760,823
|
|
20241213,091900,242257450,17770,17760,17840,17760,41
|
|
20241213,091800,241528500,17810,17800,17880,17730,2573
|
|
20241213,091700,195739680,17840,17870,17870,17810,1183
|
|
20241213,091600,174629550,17860,17850,17860,17850,235
|
|
20241213,091500,170432510,17850,17850,17900,17850,127
|
|
20241213,091400,168164810,17850,17830,17850,17710,535
|
|
20241213,091300,158626590,17830,17830,17830,17830,1
|
|
20241213,091200,158608760,17690,17810,17850,17650,190
|
|
20241213,091100,155227350,17630,17650,17810,17630,136
|
|
20241213,091000,152819300,17820,17760,17820,17500,1186
|
|
20241213,090900,131875870,17730,17830,17900,17710,1334
|
|
20241213,090800,108151130,17840,17850,17910,17840,786
|
|
20241213,090700,94113920,17850,17910,17920,17850,925
|
|
20241213,090600,77565690,17940,17910,17940,17910,66
|
|
20241213,090500,76383600,17900,18010,18010,17900,1774
|
|
20241213,090400,44534420,18060,18050,18060,18010,169
|
|
20241213,090300,41484080,18040,17990,18040,17980,41
|
|
20241213,090200,40745780,18050,18000,18050,18000,200
|
|
20241213,090100,37140830,17990,18010,18010,17880,424
|
|
20241213,090000,29519630,18000,18190,18190,17820,1637
|