591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,184700,6378274260,18430,18430,18430,18430,0
|
|
20241217,184600,6378274260,18430,18430,18430,18430,0
|
|
20241217,184500,6378274260,18430,18430,18430,18430,0
|
|
20241217,184400,6378274260,18430,18430,18430,18430,0
|
|
20241217,184300,6378274260,18430,18430,18430,18430,0
|
|
20241217,184200,6378274260,18430,18430,18430,18430,0
|
|
20241217,184100,6378274260,18430,18430,18430,18430,0
|
|
20241217,184000,6378274260,18430,18430,18430,18430,0
|
|
20241217,183900,6378274260,18430,18430,18430,18430,0
|
|
20241217,183800,6378274260,18430,18430,18430,18430,0
|
|
20241217,183700,6378274260,18430,18430,18430,18430,0
|
|
20241217,183600,6378274260,18430,18430,18430,18430,0
|
|
20241217,183500,6378274260,18430,18430,18430,18430,0
|
|
20241217,183400,6378274260,18430,18430,18430,18430,0
|
|
20241217,183300,6378274260,18430,18430,18430,18430,0
|
|
20241217,183200,6378274260,18430,18430,18430,18430,0
|
|
20241217,183100,6378274260,18430,18430,18430,18430,0
|
|
20241217,183000,6378274260,18430,18430,18430,18430,0
|
|
20241217,182900,6378274260,18430,18430,18430,18430,0
|
|
20241217,182800,6378274260,18430,18430,18430,18430,0
|
|
20241217,182700,6378274260,18430,18430,18430,18430,0
|
|
20241217,182600,6378274260,18430,18430,18430,18430,0
|
|
20241217,182500,6378274260,18430,18430,18430,18430,0
|
|
20241217,182400,6378274260,18430,18430,18430,18430,0
|
|
20241217,182300,6378274260,18430,18430,18430,18430,0
|
|
20241217,182200,6378274260,18430,18430,18430,18430,0
|
|
20241217,182100,6378274260,18430,18430,18430,18430,0
|
|
20241217,182000,6378274260,18430,18430,18430,18430,0
|
|
20241217,181900,6378274260,18430,18430,18430,18430,0
|
|
20241217,181800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,181700,6378274260,18430,18430,18430,18430,0
|
|
20241217,181600,6378274260,18430,18430,18430,18430,0
|
|
20241217,181500,6378274260,18430,18430,18430,18430,0
|
|
20241217,181400,6378274260,18430,18430,18430,18430,0
|
|
20241217,181300,6378274260,18430,18430,18430,18430,0
|
|
20241217,181200,6378274260,18430,18430,18430,18430,0
|
|
20241217,181100,6378274260,18430,18430,18430,18430,0
|
|
20241217,181000,6378274260,18430,18430,18430,18430,0
|
|
20241217,180900,6378274260,18430,18430,18430,18430,0
|
|
20241217,180800,6378274260,18430,18430,18430,18430,0
|
|
20241217,180700,6378274260,18430,18430,18430,18430,0
|
|
20241217,180600,6378274260,18430,18430,18430,18430,0
|
|
20241217,180500,6378274260,18430,18430,18430,18430,0
|
|
20241217,180400,6378274260,18430,18430,18430,18430,0
|
|
20241217,180300,6378274260,18430,18430,18430,18430,0
|
|
20241217,180200,6378274260,18430,18430,18430,18430,0
|
|
20241217,180100,6378274260,18430,18430,18430,18430,0
|
|
20241217,180000,6378274260,18430,18430,18430,18430,0
|
|
20241217,175900,6378274260,18430,18430,18430,18430,0
|
|
20241217,175800,6378274260,18430,18430,18430,18430,0
|
|
20241217,175700,6378274260,18430,18430,18430,18430,0
|
|
20241217,175600,6378274260,18430,18430,18430,18430,0
|
|
20241217,175500,6378274260,18430,18430,18430,18430,0
|
|
20241217,175400,6378274260,18430,18430,18430,18430,0
|
|
20241217,175300,6378274260,18430,18430,18430,18430,0
|
|
20241217,175200,6378274260,18430,18430,18430,18430,0
|
|
20241217,175100,6378274260,18430,18430,18430,18430,0
|
|
20241217,175000,6378274260,18430,18430,18430,18430,0
|
|
20241217,174900,6378274260,18430,18430,18430,18430,0
|
|
20241217,174800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,174700,6378274260,18430,18430,18430,18430,0
|
|
20241217,174600,6378274260,18430,18430,18430,18430,0
|
|
20241217,174500,6378274260,18430,18430,18430,18430,0
|
|
20241217,174400,6378274260,18430,18430,18430,18430,0
|
|
20241217,174300,6378274260,18430,18430,18430,18430,0
|
|
20241217,174200,6378274260,18430,18430,18430,18430,0
|
|
20241217,174100,6378274260,18430,18430,18430,18430,0
|
|
20241217,174000,6378274260,18430,18430,18430,18430,0
|
|
20241217,173900,6378274260,18430,18430,18430,18430,0
|
|
20241217,173800,6378274260,18430,18430,18430,18430,0
|
|
20241217,173700,6378274260,18430,18430,18430,18430,0
|
|
20241217,173600,6378274260,18430,18430,18430,18430,0
|
|
20241217,173500,6378274260,18430,18430,18430,18430,0
|
|
20241217,173400,6378274260,18430,18430,18430,18430,0
|
|
20241217,173300,6378274260,18430,18430,18430,18430,0
|
|
20241217,173200,6378274260,18430,18430,18430,18430,0
|
|
20241217,173100,6378274260,18430,18430,18430,18430,0
|
|
20241217,173000,6378274260,18430,18430,18430,18430,0
|
|
20241217,172900,6378274260,18430,18430,18430,18430,0
|
|
20241217,172800,6378274260,18430,18430,18430,18430,0
|
|
20241217,172700,6378274260,18430,18430,18430,18430,0
|
|
20241217,172600,6378274260,18430,18430,18430,18430,0
|
|
20241217,172500,6378274260,18430,18430,18430,18430,0
|
|
20241217,172400,6378274260,18430,18430,18430,18430,0
|
|
20241217,172300,6378274260,18430,18430,18430,18430,0
|
|
20241217,172200,6378274260,18430,18430,18430,18430,0
|
|
20241217,172100,6378274260,18430,18430,18430,18430,0
|
|
20241217,172000,6378274260,18430,18430,18430,18430,0
|
|
20241217,171900,6378274260,18430,18430,18430,18430,0
|
|
20241217,171800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,171700,6378274260,18430,18430,18430,18430,0
|
|
20241217,171600,6378274260,18430,18430,18430,18430,0
|
|
20241217,171500,6378274260,18430,18430,18430,18430,0
|
|
20241217,171400,6378274260,18430,18430,18430,18430,0
|
|
20241217,171300,6378274260,18430,18430,18430,18430,0
|
|
20241217,171200,6378274260,18430,18430,18430,18430,0
|
|
20241217,171100,6378274260,18430,18430,18430,18430,0
|
|
20241217,171000,6378274260,18430,18430,18430,18430,0
|
|
20241217,170900,6378274260,18430,18430,18430,18430,0
|
|
20241217,170800,6378274260,18430,18430,18430,18430,0
|
|
20241217,170700,6378274260,18430,18430,18430,18430,0
|
|
20241217,170600,6378274260,18430,18430,18430,18430,0
|
|
20241217,170500,6378274260,18430,18430,18430,18430,0
|
|
20241217,170400,6378274260,18430,18430,18430,18430,0
|
|
20241217,170300,6378274260,18430,18430,18430,18430,0
|
|
20241217,170200,6378274260,18430,18430,18430,18430,0
|
|
20241217,170100,6378274260,18430,18430,18430,18430,0
|
|
20241217,170000,6378274260,18430,18430,18430,18430,0
|
|
20241217,165900,6378274260,18430,18430,18430,18430,0
|
|
20241217,165800,6378274260,18430,18430,18430,18430,0
|
|
20241217,165700,6378274260,18430,18430,18430,18430,0
|
|
20241217,165600,6378274260,18430,18430,18430,18430,0
|
|
20241217,165500,6378274260,18430,18430,18430,18430,0
|
|
20241217,165400,6378274260,18430,18430,18430,18430,0
|
|
20241217,165300,6378274260,18430,18430,18430,18430,0
|
|
20241217,165200,6378274260,18430,18430,18430,18430,0
|
|
20241217,165100,6378274260,18430,18430,18430,18430,0
|
|
20241217,165000,6378274260,18430,18430,18430,18430,0
|
|
20241217,164900,6378274260,18430,18430,18430,18430,0
|
|
20241217,164800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,164700,6378274260,18430,18430,18430,18430,0
|
|
20241217,164600,6378274260,18430,18430,18430,18430,0
|
|
20241217,164500,6378274260,18430,18430,18430,18430,0
|
|
20241217,164400,6378274260,18430,18430,18430,18430,0
|
|
20241217,164300,6378274260,18430,18430,18430,18430,0
|
|
20241217,164200,6378274260,18430,18430,18430,18430,0
|
|
20241217,164100,6378274260,18430,18430,18430,18430,0
|
|
20241217,164000,6378274260,18430,18430,18430,18430,0
|
|
20241217,163900,6378274260,18430,18430,18430,18430,0
|
|
20241217,163800,6378274260,18430,18430,18430,18430,0
|
|
20241217,163700,6378274260,18430,18430,18430,18430,0
|
|
20241217,163600,6378274260,18430,18430,18430,18430,0
|
|
20241217,163500,6378274260,18430,18430,18430,18430,0
|
|
20241217,163400,6378274260,18430,18430,18430,18430,0
|
|
20241217,163300,6378274260,18430,18430,18430,18430,0
|
|
20241217,163200,6378274260,18430,18430,18430,18430,0
|
|
20241217,163100,6378274260,18430,18430,18430,18430,0
|
|
20241217,163000,6378274260,18430,18430,18430,18430,0
|
|
20241217,162900,6378274260,18430,18430,18430,18430,0
|
|
20241217,162800,6378274260,18430,18430,18430,18430,0
|
|
20241217,162700,6378274260,18430,18430,18430,18430,0
|
|
20241217,162600,6378274260,18430,18430,18430,18430,0
|
|
20241217,162500,6378274260,18430,18430,18430,18430,0
|
|
20241217,162400,6378274260,18430,18430,18430,18430,0
|
|
20241217,162300,6378274260,18430,18430,18430,18430,0
|
|
20241217,162200,6378274260,18430,18430,18430,18430,0
|
|
20241217,162100,6378274260,18430,18430,18430,18430,0
|
|
20241217,162000,6378274260,18430,18430,18430,18430,0
|
|
20241217,161900,6378274260,18430,18430,18430,18430,0
|
|
20241217,161800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,161700,6378274260,18430,18430,18430,18430,0
|
|
20241217,161600,6378274260,18430,18430,18430,18430,0
|
|
20241217,161500,6378274260,18430,18430,18430,18430,0
|
|
20241217,161400,6378274260,18430,18430,18430,18430,0
|
|
20241217,161300,6378274260,18430,18430,18430,18430,0
|
|
20241217,161200,6378274260,18430,18430,18430,18430,0
|
|
20241217,161100,6378274260,18430,18430,18430,18430,0
|
|
20241217,161000,6378274260,18430,18430,18430,18430,0
|
|
20241217,160900,6378274260,18430,18430,18430,18430,0
|
|
20241217,160800,6378274260,18430,18430,18430,18430,0
|
|
20241217,160700,6378274260,18430,18430,18430,18430,0
|
|
20241217,160600,6378274260,18430,18430,18430,18430,0
|
|
20241217,160500,6378274260,18430,18430,18430,18430,0
|
|
20241217,160400,6378274260,18430,18430,18430,18430,0
|
|
20241217,160300,6378274260,18430,18430,18430,18430,0
|
|
20241217,160200,6378274260,18430,18430,18430,18430,0
|
|
20241217,160100,6378274260,18430,18430,18430,18430,0
|
|
20241217,160000,6378274260,18430,18430,18430,18430,0
|
|
20241217,155900,6378274260,18430,18430,18430,18430,0
|
|
20241217,155800,6378274260,18430,18430,18430,18430,0
|
|
20241217,155700,6378274260,18430,18430,18430,18430,0
|
|
20241217,155600,6378274260,18430,18430,18430,18430,0
|
|
20241217,155500,6378274260,18430,18430,18430,18430,0
|
|
20241217,155400,6378274260,18430,18430,18430,18430,0
|
|
20241217,155300,6378274260,18430,18430,18430,18430,0
|
|
20241217,155200,6378274260,18430,18430,18430,18430,0
|
|
20241217,155100,6378274260,18430,18430,18430,18430,0
|
|
20241217,155000,6378274260,18430,18430,18430,18430,0
|
|
20241217,154900,6378274260,18430,18430,18430,18430,0
|
|
20241217,154800,6378274260,18430,18430,18430,18430,53375
|
|
20241217,154700,6378274260,18430,18430,18430,18430,0
|
|
20241217,154600,6378274260,18430,18430,18430,18430,0
|
|
20241217,154500,6378274260,18430,18430,18430,18430,0
|
|
20241217,154400,6378274260,18430,18430,18430,18430,0
|
|
20241217,154300,6378274260,18430,18430,18430,18430,0
|
|
20241217,154200,6378274260,18430,18430,18430,18430,0
|
|
20241217,154100,6378274260,18430,18430,18430,18430,0
|
|
20241217,154000,6378274260,18430,18430,18430,18430,0
|
|
20241217,153900,6378274260,18430,18430,18430,18430,0
|
|
20241217,153800,6378274260,18430,18430,18430,18430,0
|
|
20241217,153700,6378274260,18430,18430,18430,18430,0
|
|
20241217,153600,6378274260,18430,18430,18430,18430,0
|
|
20241217,153500,6378274260,18430,18430,18430,18430,0
|
|
20241217,153400,6378274260,18430,18430,18430,18430,0
|
|
20241217,153300,6378274260,18430,18430,18430,18430,0
|
|
20241217,153200,6378274260,18430,18430,18430,18430,0
|
|
20241217,153100,6378274260,18430,18430,18430,18430,0
|
|
20241217,153000,6378274260,18430,18430,18430,18430,53375
|
|
20241217,152900,5394573010,18270,18270,18270,18270,0
|
|
20241217,152800,5394573010,18270,18270,18270,18270,0
|
|
20241217,152700,5394573010,18270,18270,18270,18270,0
|
|
20241217,152600,5394573010,18270,18270,18270,18270,0
|
|
20241217,152500,5394573010,18270,18270,18270,18270,0
|
|
20241217,152400,5394573010,18270,18270,18270,18270,0
|
|
20241217,152300,5394573010,18270,18270,18270,18270,0
|
|
20241217,152200,5394573010,18270,18270,18270,18270,0
|
|
20241217,152100,5394573010,18270,18270,18270,18270,0
|
|
20241217,152000,5394573010,18270,18270,18270,18270,0
|
|
20241217,151900,5394573010,18270,18260,18270,18250,1556
|
|
20241217,151800,5366150210,18260,18270,18270,18250,1818
|
|
20241217,151700,5332953430,18260,18270,18270,18260,209
|
|
20241217,151600,5329136260,18260,18270,18270,18260,651
|
|
20241217,151500,5317247420,18270,18260,18280,18260,898
|
|
20241217,151400,5300844160,18270,18260,18270,18250,1715
|
|
20241217,151300,5269517770,18260,18250,18260,18250,1427
|
|
20241217,151200,5243464870,18260,18260,18260,18250,674
|
|
20241217,151100,5231162950,18250,18250,18260,18250,617
|
|
20241217,151000,5219902050,18260,18250,18260,18250,512
|
|
20241217,150900,5210556920,18260,18260,18260,18250,871
|
|
20241217,150800,5194657430,18250,18250,18260,18240,2748
|
|
20241217,150700,5144510230,18250,18250,18260,18240,504
|
|
20241217,150600,5135312590,18260,18250,18260,18240,711
|
|
20241217,150500,5122340500,18250,18290,18290,18240,717
|
|
20241217,150400,5109255170,18240,18250,18300,18240,672
|
|
20241217,150300,5096989550,18250,18250,18260,18240,589
|
|
20241217,150200,5086239560,18250,18250,18290,18250,695
|
|
20241217,150100,5073548310,18250,18270,18270,18250,954
|
|
20241217,150000,5056134990,18260,18260,18290,18260,546
|
|
20241217,145900,5046163530,18290,18250,18290,18250,720
|
|
20241217,145800,5033015250,18260,18260,18280,18250,722
|
|
20241217,145700,5019831990,18270,18250,18280,18240,353
|
|
20241217,145600,5013388030,18260,18240,18260,18240,708
|
|
20241217,145500,5000470710,18240,18240,18260,18240,496
|
|
20241217,145400,4991422310,18240,18250,18260,18240,682
|
|
20241217,145300,4978979730,18250,18260,18270,18240,570
|
|
20241217,145200,4968575770,18260,18240,18260,18240,558
|
|
20241217,145100,4958394550,18240,18270,18270,18240,771
|
|
20241217,145000,4944321970,18260,18270,18280,18260,540
|
|
20241217,144900,4934457230,18270,18270,18280,18240,905
|
|
20241217,144800,4917934280,18270,18240,18300,18240,521
|
|
20241217,144700,4908422270,18250,18240,18250,18240,622
|
|
20241217,144600,4897072980,18250,18260,18300,18240,654
|
|
20241217,144500,4885130450,18260,18260,18260,18250,490
|
|
20241217,144400,4876187270,18260,18260,18260,18250,717
|
|
20241217,144300,4863098970,18250,18290,18290,18250,569
|
|
20241217,144200,4852713950,18260,18260,18290,18250,358
|
|
20241217,144100,4846176390,18270,18240,18290,18240,642
|
|
20241217,144000,4834457350,18250,18250,18250,18240,513
|
|
20241217,143900,4825099410,18250,18250,18260,18240,637
|
|
20241217,143800,4813475580,18250,18240,18270,18240,422
|
|
20241217,143700,4805776480,18290,18250,18290,18240,843
|
|
20241217,143600,4790393940,18240,18250,18260,18240,638
|
|
20241217,143500,4778750200,18250,18270,18270,18240,420
|
|
20241217,143400,4771087390,18240,18250,18290,18240,670
|
|
20241217,143300,4758860320,18250,18250,18260,18250,464
|
|
20241217,143200,4750391850,18260,18240,18290,18240,748
|
|
20241217,143100,4736730970,18240,18250,18260,18240,771
|
|
20241217,143000,4722660000,18260,18280,18280,18260,481
|
|
20241217,142900,4713873470,18270,18260,18290,18250,913
|
|
20241217,142800,4697193710,18260,18240,18260,18240,568
|
|
20241217,142700,4686831150,18250,18270,18270,18240,517
|
|
20241217,142600,4677394850,18270,18250,18280,18250,526
|
|
20241217,142500,4667791890,18260,18240,18260,18240,834
|
|
20241217,142400,4652573550,18260,18250,18260,18230,482
|
|
20241217,142300,4643777730,18260,18230,18290,18220,1183
|
|
20241217,142200,4622186300,18210,18220,18220,18200,1016
|
|
20241217,142100,4603682420,18210,18210,18220,18210,382
|
|
20241217,142000,4596726020,18210,18220,18230,18210,1842
|
|
20241217,141900,4563163860,18220,18220,18230,18220,441
|
|
20241217,141800,4555126670,18220,18240,18240,18220,493
|
|
20241217,141700,4546140840,18250,18210,18250,18210,1918
|
|
20241217,141600,4511195330,18220,18210,18220,18210,448
|
|
20241217,141500,4503036630,18220,18220,18230,18210,644
|
|
20241217,141400,4491303480,18220,18220,18250,18220,286
|
|
20241217,141300,4486089260,18250,18240,18250,18230,682
|
|
20241217,141200,4473654760,18240,18230,18240,18230,354
|
|
20241217,141100,4467201150,18230,18240,18250,18220,821
|
|
20241217,141000,4452234770,18240,18230,18240,18230,451
|
|
20241217,140900,4444012620,18230,18250,18250,18230,2401
|
|
20241217,140800,4400212150,18260,18250,18260,18250,567
|
|
20241217,140700,4389864220,18260,18260,18260,18250,386
|
|
20241217,140600,4382819120,18250,18260,18270,18250,594
|
|
20241217,140500,4371974190,18270,18250,18270,18250,585
|
|
20241217,140400,4361291270,18260,18260,18260,18250,556
|
|
20241217,140300,4351142390,18270,18260,18270,18260,472
|
|
20241217,140200,4342523090,18270,18260,18270,18260,410
|
|
20241217,140100,4335036180,18260,18260,18270,18260,617
|
|
20241217,140000,4323767720,18270,18260,18270,18260,566
|
|
20241217,135900,4313431010,18280,18270,18280,18260,2517
|
|
20241217,135800,4267447370,18280,18270,18300,18270,1367
|
|
20241217,135700,4242467980,18280,18270,18300,18270,963
|
|
20241217,135600,4224863730,18280,18290,18290,18270,438
|
|
20241217,135500,4216860260,18280,18280,18300,18270,2909
|
|
20241217,135400,4163695070,18290,18280,18290,18280,647
|
|
20241217,135300,4151865420,18280,18280,18300,18280,798
|
|
20241217,135200,4137275780,18280,18280,18300,18280,583
|
|
20241217,135100,4126616940,18300,18280,18300,18280,567
|
|
20241217,135000,4116247570,18290,18270,18290,18270,1080
|
|
20241217,134900,4096506570,18270,18290,18300,18270,560
|
|
20241217,134800,4086270910,18290,18290,18300,18290,613
|
|
20241217,134700,4075058970,18290,18290,18300,18290,992
|
|
20241217,134600,4056913070,18290,18290,18300,18290,448
|
|
20241217,134500,4048718870,18290,18290,18290,18280,716
|
|
20241217,134400,4035624400,18290,18300,18310,18290,449
|
|
20241217,134300,4027407270,18300,18300,18310,18290,1055
|
|
20241217,134200,4008105000,18290,18310,18310,18290,332
|
|
20241217,134100,4002032280,18310,18300,18310,18290,511
|
|
20241217,134000,3992681350,18290,18280,18290,18280,683
|
|
20241217,133900,3980193340,18280,18290,18300,18280,691
|
|
20241217,133800,3967554290,18290,18290,18300,18290,501
|
|
20241217,133700,3958390890,18290,18290,18300,18290,338
|
|
20241217,133600,3952207790,18290,18290,18310,18290,766
|
|
20241217,133500,3938191960,18300,18300,18310,18300,615
|
|
20241217,133400,3926937380,18300,18310,18310,18300,378
|
|
20241217,133300,3920016900,18330,18330,18350,18310,641
|
|
20241217,133200,3908271500,18350,18340,18350,18340,1089
|
|
20241217,133100,3888298560,18340,18320,18350,18320,634
|
|
20241217,133000,3876678870,18330,18320,18330,18320,532
|
|
20241217,132900,3866930550,18330,18320,18350,18320,695
|
|
20241217,132800,3854193710,18320,18350,18350,18300,465
|
|
20241217,132700,3845675450,18300,18290,18350,18290,582
|
|
20241217,132600,3835018430,18290,18290,18340,18290,623
|
|
20241217,132500,3823619630,18290,18300,18300,18280,510
|
|
20241217,132400,3814292590,18300,18290,18330,18280,626
|
|
20241217,132300,3802838970,18300,18290,18300,18290,383
|
|
20241217,132200,3795833150,18290,18300,18310,18290,518
|
|
20241217,132100,3786353080,18310,18300,18320,18300,876
|
|
20241217,132000,3770316460,18300,18300,18310,18300,476
|
|
20241217,131900,3761605650,18310,18300,18310,18290,840
|
|
20241217,131800,3746236420,18290,18290,18310,18290,663
|
|
20241217,131700,3734106010,18290,18280,18300,18280,382
|
|
20241217,131600,3727118590,18300,18290,18310,18280,669
|
|
20241217,131500,3714881930,18300,18290,18300,18280,590
|
|
20241217,131400,3704091670,18280,18290,18310,18280,461
|
|
20241217,131300,3695658660,18290,18290,18310,18280,752
|
|
20241217,131200,3681904800,18290,18310,18330,18290,482
|
|
20241217,131100,3673080270,18310,18320,18330,18290,629
|
|
20241217,131000,3661568430,18330,18310,18330,18290,534
|
|
20241217,130900,3651798360,18300,18290,18310,18290,526
|
|
20241217,130800,3642171710,18300,18290,18300,18290,545
|
|
20241217,130700,3632202380,18300,18280,18310,18280,858
|
|
20241217,130600,3616507700,18280,18280,18310,18280,570
|
|
20241217,130500,3606083610,18290,18280,18290,18280,338
|
|
20241217,130400,3599904000,18280,18260,18310,18260,724
|
|
20241217,130300,3586670900,18260,18260,18290,18250,543
|
|
20241217,130200,3576753180,18270,18280,18280,18260,498
|
|
20241217,130100,3567655640,18280,18270,18290,18270,779
|
|
20241217,130000,3553418970,18270,18290,18290,18270,452
|
|
20241217,125900,3545157330,18290,18300,18300,18280,539
|
|
20241217,125800,3535298760,18290,18230,18290,18230,2289
|
|
20241217,125700,3493496060,18220,18230,18230,18220,233
|
|
20241217,125600,3489249190,18250,18240,18250,18220,612
|
|
20241217,125500,3478092410,18220,18230,18250,18220,590
|
|
20241217,125400,3467340190,18220,18220,18250,18220,488
|
|
20241217,125300,3458445650,18220,18210,18250,18210,729
|
|
20241217,125200,3445164440,18210,18230,18230,18210,446
|
|
20241217,125100,3437042060,18230,18210,18230,18210,591
|
|
20241217,125000,3426275720,18210,18240,18240,18210,603
|
|
20241217,124900,3415290290,18230,18250,18250,18220,348
|
|
20241217,124800,3408945860,18220,18220,18250,18220,797
|
|
20241217,124700,3394421020,18230,18220,18250,18220,461
|
|
20241217,124600,3386019550,18230,18210,18240,18210,1184
|
|
20241217,124500,3364431820,18210,18220,18230,18210,487
|
|
20241217,124400,3355559610,18240,18230,18240,18220,391
|
|
20241217,124300,3348433340,18230,18220,18230,18220,731
|
|
20241217,124200,3335112450,18230,18210,18230,18210,605
|
|
20241217,124100,3324092910,18210,18210,18240,18210,559
|
|
20241217,124000,3313908690,18220,18210,18220,18210,492
|
|
20241217,123900,3304945170,18210,18220,18240,18210,677
|
|
20241217,123800,3292608180,18210,18210,18230,18200,702
|
|
20241217,123700,3279823400,18230,18220,18230,18210,474
|
|
20241217,123600,3271190560,18220,18210,18260,18210,687
|
|
20241217,123500,3258671160,18210,18220,18220,18210,695
|
|
20241217,123400,3246014760,18210,18230,18270,18210,394
|
|
20241217,123300,3238830380,18230,18220,18230,18200,787
|
|
20241217,123200,3224498890,18220,18220,18240,18210,655
|
|
20241217,123100,3212568440,18230,18230,18240,18220,703
|
|
20241217,123000,3199755210,18230,18260,18260,18230,625
|
|
20241217,122900,3188350540,18250,18220,18260,18220,1015
|
|
20241217,122800,3169829280,18220,18230,18230,18220,441
|
|
20241217,122700,3161792190,18230,18210,18250,18210,504
|
|
20241217,122600,3152601920,18220,18200,18230,18200,758
|
|
20241217,122500,3138793920,18200,18210,18220,18200,707
|
|
20241217,122400,3125920280,18210,18210,18220,18210,535
|
|
20241217,122300,3116176720,18210,18200,18210,18200,776
|
|
20241217,122200,3102048080,18210,18200,18210,18200,552
|
|
20241217,122100,3091998510,18200,18210,18220,18200,973
|
|
20241217,122000,3074289250,18190,18190,18200,18190,746
|
|
20241217,121900,3060719020,18200,18190,18200,18190,766
|
|
20241217,121800,3046784440,18190,18200,18210,18190,319
|
|
20241217,121700,3040979350,18200,18210,18210,18200,599
|
|
20241217,121600,3030076450,18200,18210,18210,18200,346
|
|
20241217,121500,3023778460,18200,18210,18210,18200,520
|
|
20241217,121400,3014312170,18210,18200,18220,18200,1510
|
|
20241217,121300,2986828650,18210,18190,18210,18180,931
|
|
20241217,121200,2969887390,18190,18190,18200,18180,433
|
|
20241217,121100,2962011550,18190,18190,18200,18190,796
|
|
20241217,121000,2947528020,18190,18200,18200,18190,410
|
|
20241217,120900,2940070040,18190,18200,18200,18190,304
|
|
20241217,120800,2934538750,18190,18190,18200,18190,642
|
|
20241217,120700,2922858820,18180,18200,18200,18180,519
|
|
20241217,120600,2913418920,18200,18190,18200,18190,744
|
|
20241217,120500,2899883860,18200,18190,18200,18190,624
|
|
20241217,120400,2888528470,18200,18190,18210,18190,452
|
|
20241217,120300,2880304880,18200,18200,18200,18190,663
|
|
20241217,120200,2868240220,18200,18210,18210,18200,503
|
|
20241217,120100,2859084440,18200,18220,18220,18200,771
|
|
20241217,120000,2845046900,18220,18210,18220,18210,250
|
|
20241217,115900,2840493330,18210,18230,18230,18210,792
|
|
20241217,115800,2826065570,18230,18250,18270,18220,612
|
|
20241217,115700,2814906390,18250,18230,18260,18220,535
|
|
20241217,115600,2805150210,18230,18240,18240,18230,822
|
|
20241217,115500,2790162080,18240,18230,18240,18230,384
|
|
20241217,115400,2783159550,18230,18260,18270,18230,500
|
|
20241217,115300,2774035810,18250,18250,18260,18250,531
|
|
20241217,115200,2764341780,18250,18220,18250,18220,628
|
|
20241217,115100,2752890720,18200,18250,18260,18200,1870
|
|
20241217,115000,2718804670,18260,18260,18260,18250,1544
|
|
20241217,114900,2690617450,18260,18280,18280,18250,1811
|
|
20241217,114800,2657547740,18270,18290,18290,18270,1232
|
|
20241217,114700,2635019010,18290,18300,18320,18290,670
|
|
20241217,114600,2622755720,18310,18310,18310,18300,722
|
|
20241217,114500,2609540920,18300,18310,18310,18300,4169
|
|
20241217,114400,2533244750,18310,18310,18320,18310,506
|
|
20241217,114300,2523979640,18310,18320,18330,18300,651
|
|
20241217,114200,2512060220,18310,18310,18320,18310,478
|
|
20241217,114100,2503305570,18320,18320,18320,18310,586
|
|
20241217,114000,2492574970,18310,18310,18320,18310,739
|
|
20241217,113900,2479043300,18310,18330,18330,18310,809
|
|
20241217,113800,2464219510,18340,18350,18350,18330,649
|
|
20241217,113700,2452321600,18340,18340,18350,18340,675
|
|
20241217,113600,2439940550,18350,18350,18360,18340,1017
|
|
20241217,113500,2421279930,18350,18370,18370,18350,766
|
|
20241217,113400,2407215640,18380,18380,18380,18370,512
|
|
20241217,113300,2397808600,18370,18390,18390,18360,806
|
|
20241217,113200,2383000410,18390,18390,18440,18380,294
|
|
20241217,113100,2377594260,18390,18420,18440,18390,591
|
|
20241217,113000,2366714900,18420,18410,18430,18400,758
|
|
20241217,112900,2352755090,18420,18420,18420,18390,405
|
|
20241217,112800,2345299980,18400,18420,18430,18400,1038
|
|
20241217,112700,2326185990,18420,18440,18440,18410,304
|
|
20241217,112600,2320584140,18440,18400,18440,18400,699
|
|
20241217,112500,2307707140,18400,18430,18430,18400,733
|
|
20241217,112400,2294211090,18430,18440,18450,18430,447
|
|
20241217,112300,2285969070,18440,18400,18440,18390,879
|
|
20241217,112200,2269785850,18400,18360,18400,18360,746
|
|
20241217,112100,2256077850,18360,18350,18380,18350,563
|
|
20241217,112000,2245737790,18350,18350,18370,18350,655
|
|
20241217,111900,2233716030,18350,18340,18370,18340,545
|
|
20241217,111800,2223716400,18380,18360,18380,18340,2570
|
|
20241217,111700,2176542830,18360,18370,18380,18360,403
|
|
20241217,111600,2169140020,18370,18370,18390,18360,500
|
|
20241217,111500,2159954550,18370,18360,18400,18360,815
|
|
20241217,111400,2144979510,18360,18360,18380,18360,400
|
|
20241217,111300,2137634780,18380,18380,18380,18360,417
|
|
20241217,111200,2129974990,18380,18370,18380,18360,862
|
|
20241217,111100,2114142180,18380,18390,18400,18370,1179
|
|
20241217,111000,2092469170,18390,18400,18410,18390,589
|
|
20241217,110900,2081635130,18400,18390,18410,18390,726
|
|
20241217,110800,2068279470,18400,18380,18400,18380,606
|
|
20241217,110700,2057133950,18380,18400,18410,18380,416
|
|
20241217,110600,2049483860,18400,18400,18400,18390,628
|
|
20241217,110500,2037930710,18410,18410,18410,18400,472
|
|
20241217,110400,2029244180,18410,18430,18440,18410,320
|
|
20241217,110300,2023348890,18440,18420,18440,18410,550
|
|
20241217,110200,2013218010,18420,18430,18430,18420,1629
|
|
20241217,110100,1983209520,18430,18430,18470,18430,371
|
|
20241217,110000,1976370820,18430,18440,18450,18420,660
|
|
20241217,105900,1964205650,18450,18440,18490,18430,307
|
|
20241217,105800,1958545790,18430,18440,18440,18430,433
|
|
20241217,105700,1950564520,18440,18430,18440,18430,446
|
|
20241217,105600,1942342050,18440,18440,18470,18440,417
|
|
20241217,105500,1934652530,18440,18440,18440,18420,393
|
|
20241217,105400,1927407220,18440,18490,18490,18420,776
|
|
20241217,105300,1913100800,18430,18430,18430,18420,577
|
|
20241217,105200,1902467020,18430,18440,18500,18430,433
|
|
20241217,105100,1894483360,18430,18440,18440,18430,326
|
|
20241217,105000,1888473690,18440,18450,18450,18430,317
|
|
20241217,104900,1882630330,18440,18450,18500,18430,401
|
|
20241217,104800,1875235870,18440,18450,18460,18440,379
|
|
20241217,104700,1868244180,18440,18460,18460,18440,816
|
|
20241217,104600,1853195230,18460,18460,18500,18450,551
|
|
20241217,104500,1843021070,18460,18470,18470,18450,531
|
|
20241217,104400,1833218580,18490,18450,18490,18450,548
|
|
20241217,104300,1823097390,18490,18450,18490,18450,563
|
|
20241217,104200,1812706620,18450,18460,18470,18450,285
|
|
20241217,104100,1807446350,18450,18450,18460,18450,437
|
|
20241217,104000,1799383510,18450,18470,18470,18450,356
|
|
20241217,103900,1792812080,18470,18460,18470,18460,222
|
|
20241217,103800,1788712630,18460,18500,18500,18440,287
|
|
20241217,103700,1783415950,18470,18440,18490,18440,375
|
|
20241217,103600,1776491120,18440,18440,18450,18440,293
|
|
20241217,103500,1771087540,18450,18440,18450,18420,258
|
|
20241217,103400,1766332190,18440,18440,18440,18430,361
|
|
20241217,103300,1759675910,18440,18450,18460,18440,211
|
|
20241217,103200,1755783510,18470,18420,18480,18410,1398
|
|
20241217,103100,1730012140,18430,18430,18460,18430,321
|
|
20241217,103000,1724095110,18440,18450,18460,18430,544
|
|
20241217,102900,1714062520,18460,18450,18460,18450,298
|
|
20241217,102800,1708562950,18450,18470,18470,18450,258
|
|
20241217,102700,1703801430,18460,18470,18470,18450,301
|
|
20241217,102600,1698244500,18450,18470,18470,18450,1733
|
|
20241217,102500,1666254460,18470,18470,18480,18470,434
|
|
20241217,102400,1658238230,18480,18480,18480,18470,815
|
|
20241217,102300,1643183190,18490,18520,18520,18480,498
|
|
20241217,102200,1633976000,18510,18490,18510,18480,597
|
|
20241217,102100,1622932560,18480,18490,18490,18480,180
|
|
20241217,102000,1619605820,18480,18480,18500,18480,310
|
|
20241217,101900,1613875840,18510,18490,18510,18480,750
|
|
20241217,101800,1600009740,18490,18490,18500,18490,220
|
|
20241217,101700,1595941180,18490,18490,18490,18480,199
|
|
20241217,101600,1592263000,18480,18490,18490,18480,332
|
|
20241217,101500,1586126470,18480,18460,18490,18460,843
|
|
20241217,101400,1570555240,18470,18460,18470,18460,299
|
|
20241217,101300,1565035320,18460,18460,18480,18460,216
|
|
20241217,101200,1561046570,18470,18470,18480,18470,223
|
|
20241217,101100,1556927060,18470,18480,18480,18470,153
|
|
20241217,101000,1554100820,18470,18480,18480,18470,336
|
|
20241217,100900,1547894050,18490,18500,18500,18480,339
|
|
20241217,100800,1541625870,18510,18500,18520,18500,411
|
|
20241217,100700,1534019760,18510,18510,18520,18510,466
|
|
20241217,100600,1525393750,18510,18530,18530,18510,722
|
|
20241217,100500,1512020470,18520,18530,18530,18510,215
|
|
20241217,100400,1508038800,18520,18520,18530,18520,260
|
|
20241217,100300,1503223020,18530,18550,18550,18520,1606
|
|
20241217,100200,1473450650,18560,18560,18560,18550,254
|
|
20241217,100100,1468738180,18550,18590,18590,18550,1760
|
|
20241217,100000,1436043410,18600,18610,18620,18590,635
|
|
20241217,095900,1424230340,18610,18610,18640,18610,186
|
|
20241217,095800,1420765760,18650,18640,18660,18620,286
|
|
20241217,095700,1415433980,18630,18640,18660,18630,1454
|
|
20241217,095600,1388339560,18660,18630,18660,18630,444
|
|
20241217,095500,1380060110,18630,18640,18660,18630,317
|
|
20241217,095400,1374151200,18640,18630,18660,18630,512
|
|
20241217,095300,1364606670,18630,18620,18640,18620,72
|
|
20241217,095200,1363265320,18650,18650,18650,18620,351
|
|
20241217,095100,1356722120,18650,18650,18660,18650,147
|
|
20241217,095000,1353979820,18650,18640,18650,18630,2383
|
|
20241217,094900,1309567740,18630,18640,18650,18630,606
|
|
20241217,094800,1298271370,18640,18640,18650,18640,421
|
|
20241217,094700,1290422240,18640,18590,18640,18590,7901
|
|
20241217,094600,1143363830,18590,18580,18590,18580,1513
|
|
20241217,094500,1115237380,18580,18570,18580,18570,265
|
|
20241217,094400,1110314260,18580,18580,18590,18570,1447
|
|
20241217,094300,1083418510,18580,18560,18580,18560,437
|
|
20241217,094200,1075301300,18570,18580,18580,18570,268
|
|
20241217,094100,1070323020,18590,18580,18590,18580,388
|
|
20241217,094000,1063113940,18580,18570,18580,18560,364
|
|
20241217,093900,1056352990,18570,18560,18570,18560,1607
|
|
20241217,093800,1026511700,18580,18610,18610,18570,1061
|
|
20241217,093700,1006804090,18600,18600,18610,18590,1450
|
|
20241217,093600,979845150,18610,18610,18620,18610,984
|
|
20241217,093500,961530200,18600,18580,18610,18580,1876
|
|
20241217,093400,926640210,18600,18610,18610,18580,138
|
|
20241217,093300,924075200,18610,18600,18620,18570,1108
|
|
20241217,093200,903474380,18610,18530,18610,18520,9952
|
|
20241217,093100,718607160,18520,18510,18520,18510,460
|
|
20241217,093000,710090620,18510,18530,18530,18510,99
|
|
20241217,092900,708257520,18520,18530,18530,18520,603
|
|
20241217,092800,697084570,18540,18540,18540,18530,794
|
|
20241217,092700,682371600,18540,18530,18560,18530,1138
|
|
20241217,092600,661268160,18530,18510,18530,18500,710
|
|
20241217,092500,648127210,18520,18510,18520,18510,63
|
|
20241217,092400,646961070,18510,18540,18540,18510,632
|
|
20241217,092300,635251230,18530,18560,18570,18530,580
|
|
20241217,092200,624494050,18560,18550,18570,18550,1866
|
|
20241217,092100,589865120,18570,18570,18570,18550,1032
|
|
20241217,092000,570707960,18580,18580,18580,18570,1195
|
|
20241217,091900,548513990,18570,18520,18580,18520,1462
|
|
20241217,091800,521383850,18530,18500,18530,18500,2782
|
|
20241217,091700,469837790,18500,18480,18500,18480,244
|
|
20241217,091600,465327370,18480,18510,18520,18480,919
|
|
20241217,091500,448331620,18520,18510,18520,18510,179
|
|
20241217,091400,445017800,18520,18520,18530,18520,945
|
|
20241217,091300,427516340,18530,18480,18530,18480,1023
|
|
20241217,091200,408573630,18480,18470,18480,18470,8
|
|
20241217,091100,408425850,18460,18470,18470,18460,122
|
|
20241217,091000,406173020,18520,18470,18520,18460,252
|
|
20241217,090900,401519720,18470,18540,18540,18470,5321
|
|
20241217,090800,302923880,18540,18540,18540,18530,373
|
|
20241217,090700,296011050,18530,18540,18550,18520,890
|
|
20241217,090600,279515630,18550,18530,18580,18530,2692
|
|
20241217,090500,229554610,18520,18530,18540,18520,1218
|
|
20241217,090400,206990190,18540,18540,18550,18540,617
|
|
20241217,090300,195547490,18540,18560,18560,18530,409
|
|
20241217,090200,187962520,18600,18550,18600,18550,3012
|
|
20241217,090100,131991830,18580,18500,18590,18500,4617
|
|
20241217,090000,46302660,18480,18400,18500,18360,2514
|