591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,184700,3739186930,18440,18440,18440,18440,0
|
|
20241218,184600,3739186930,18440,18440,18440,18440,0
|
|
20241218,184500,3739186930,18440,18440,18440,18440,0
|
|
20241218,184400,3739186930,18440,18440,18440,18440,0
|
|
20241218,184300,3739186930,18440,18440,18440,18440,0
|
|
20241218,184200,3739186930,18440,18440,18440,18440,0
|
|
20241218,184100,3739186930,18440,18440,18440,18440,0
|
|
20241218,184000,3739186930,18440,18440,18440,18440,0
|
|
20241218,183900,3739186930,18440,18440,18440,18440,0
|
|
20241218,183800,3739186930,18440,18440,18440,18440,0
|
|
20241218,183700,3739186930,18440,18440,18440,18440,0
|
|
20241218,183600,3739186930,18440,18440,18440,18440,0
|
|
20241218,183500,3739186930,18440,18440,18440,18440,0
|
|
20241218,183400,3739186930,18440,18440,18440,18440,0
|
|
20241218,183300,3739186930,18440,18440,18440,18440,0
|
|
20241218,183200,3739186930,18440,18440,18440,18440,0
|
|
20241218,183100,3739186930,18440,18440,18440,18440,0
|
|
20241218,183000,3739186930,18440,18440,18440,18440,0
|
|
20241218,182900,3739186930,18440,18440,18440,18440,0
|
|
20241218,182800,3739186930,18440,18440,18440,18440,0
|
|
20241218,182700,3739186930,18440,18440,18440,18440,0
|
|
20241218,182600,3739186930,18440,18440,18440,18440,0
|
|
20241218,182500,3739186930,18440,18440,18440,18440,0
|
|
20241218,182400,3739186930,18440,18440,18440,18440,0
|
|
20241218,182300,3739186930,18440,18440,18440,18440,0
|
|
20241218,182200,3739186930,18440,18440,18440,18440,0
|
|
20241218,182100,3739186930,18440,18440,18440,18440,0
|
|
20241218,182000,3739186930,18440,18440,18440,18440,0
|
|
20241218,181900,3739186930,18440,18440,18440,18440,0
|
|
20241218,181800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,181700,3739186930,18440,18440,18440,18440,0
|
|
20241218,181600,3739186930,18440,18440,18440,18440,0
|
|
20241218,181500,3739186930,18440,18440,18440,18440,0
|
|
20241218,181400,3739186930,18440,18440,18440,18440,0
|
|
20241218,181300,3739186930,18440,18440,18440,18440,0
|
|
20241218,181200,3739186930,18440,18440,18440,18440,0
|
|
20241218,181100,3739186930,18440,18440,18440,18440,0
|
|
20241218,181000,3739186930,18440,18440,18440,18440,0
|
|
20241218,180900,3739186930,18440,18440,18440,18440,0
|
|
20241218,180800,3739186930,18440,18440,18440,18440,0
|
|
20241218,180700,3739186930,18440,18440,18440,18440,0
|
|
20241218,180600,3739186930,18440,18440,18440,18440,0
|
|
20241218,180500,3739186930,18440,18440,18440,18440,0
|
|
20241218,180400,3739186930,18440,18440,18440,18440,0
|
|
20241218,180300,3739186930,18440,18440,18440,18440,0
|
|
20241218,180200,3739186930,18440,18440,18440,18440,0
|
|
20241218,180100,3739186930,18440,18440,18440,18440,0
|
|
20241218,180000,3739186930,18440,18440,18440,18440,0
|
|
20241218,175900,3739186930,18440,18440,18440,18440,0
|
|
20241218,175800,3739186930,18440,18440,18440,18440,0
|
|
20241218,175700,3739186930,18440,18440,18440,18440,0
|
|
20241218,175600,3739186930,18440,18440,18440,18440,0
|
|
20241218,175500,3739186930,18440,18440,18440,18440,0
|
|
20241218,175400,3739186930,18440,18440,18440,18440,0
|
|
20241218,175300,3739186930,18440,18440,18440,18440,0
|
|
20241218,175200,3739186930,18440,18440,18440,18440,0
|
|
20241218,175100,3739186930,18440,18440,18440,18440,0
|
|
20241218,175000,3739186930,18440,18440,18440,18440,0
|
|
20241218,174900,3739186930,18440,18440,18440,18440,0
|
|
20241218,174800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,174700,3739186930,18440,18440,18440,18440,0
|
|
20241218,174600,3739186930,18440,18440,18440,18440,0
|
|
20241218,174500,3739186930,18440,18440,18440,18440,0
|
|
20241218,174400,3739186930,18440,18440,18440,18440,0
|
|
20241218,174300,3739186930,18440,18440,18440,18440,0
|
|
20241218,174200,3739186930,18440,18440,18440,18440,0
|
|
20241218,174100,3739186930,18440,18440,18440,18440,0
|
|
20241218,174000,3739186930,18440,18440,18440,18440,0
|
|
20241218,173900,3739186930,18440,18440,18440,18440,0
|
|
20241218,173800,3739186930,18440,18440,18440,18440,0
|
|
20241218,173700,3739186930,18440,18440,18440,18440,0
|
|
20241218,173600,3739186930,18440,18440,18440,18440,0
|
|
20241218,173500,3739186930,18440,18440,18440,18440,0
|
|
20241218,173400,3739186930,18440,18440,18440,18440,0
|
|
20241218,173300,3739186930,18440,18440,18440,18440,0
|
|
20241218,173200,3739186930,18440,18440,18440,18440,0
|
|
20241218,173100,3739186930,18440,18440,18440,18440,0
|
|
20241218,173000,3739186930,18440,18440,18440,18440,0
|
|
20241218,172900,3739186930,18440,18440,18440,18440,0
|
|
20241218,172800,3739186930,18440,18440,18440,18440,0
|
|
20241218,172700,3739186930,18440,18440,18440,18440,0
|
|
20241218,172600,3739186930,18440,18440,18440,18440,0
|
|
20241218,172500,3739186930,18440,18440,18440,18440,0
|
|
20241218,172400,3739186930,18440,18440,18440,18440,0
|
|
20241218,172300,3739186930,18440,18440,18440,18440,0
|
|
20241218,172200,3739186930,18440,18440,18440,18440,0
|
|
20241218,172100,3739186930,18440,18440,18440,18440,0
|
|
20241218,172000,3739186930,18440,18440,18440,18440,0
|
|
20241218,171900,3739186930,18440,18440,18440,18440,0
|
|
20241218,171800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,171700,3739186930,18440,18440,18440,18440,0
|
|
20241218,171600,3739186930,18440,18440,18440,18440,0
|
|
20241218,171500,3739186930,18440,18440,18440,18440,0
|
|
20241218,171400,3739186930,18440,18440,18440,18440,0
|
|
20241218,171300,3739186930,18440,18440,18440,18440,0
|
|
20241218,171200,3739186930,18440,18440,18440,18440,0
|
|
20241218,171100,3739186930,18440,18440,18440,18440,0
|
|
20241218,171000,3739186930,18440,18440,18440,18440,0
|
|
20241218,170900,3739186930,18440,18440,18440,18440,0
|
|
20241218,170800,3739186930,18440,18440,18440,18440,0
|
|
20241218,170700,3739186930,18440,18440,18440,18440,0
|
|
20241218,170600,3739186930,18440,18440,18440,18440,0
|
|
20241218,170500,3739186930,18440,18440,18440,18440,0
|
|
20241218,170400,3739186930,18440,18440,18440,18440,0
|
|
20241218,170300,3739186930,18440,18440,18440,18440,0
|
|
20241218,170200,3739186930,18440,18440,18440,18440,0
|
|
20241218,170100,3739186930,18440,18440,18440,18440,0
|
|
20241218,170000,3739186930,18440,18440,18440,18440,0
|
|
20241218,165900,3739186930,18440,18440,18440,18440,0
|
|
20241218,165800,3739186930,18440,18440,18440,18440,0
|
|
20241218,165700,3739186930,18440,18440,18440,18440,0
|
|
20241218,165600,3739186930,18440,18440,18440,18440,0
|
|
20241218,165500,3739186930,18440,18440,18440,18440,0
|
|
20241218,165400,3739186930,18440,18440,18440,18440,0
|
|
20241218,165300,3739186930,18440,18440,18440,18440,0
|
|
20241218,165200,3739186930,18440,18440,18440,18440,0
|
|
20241218,165100,3739186930,18440,18440,18440,18440,0
|
|
20241218,165000,3739186930,18440,18440,18440,18440,0
|
|
20241218,164900,3739186930,18440,18440,18440,18440,0
|
|
20241218,164800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,164700,3739186930,18440,18440,18440,18440,0
|
|
20241218,164600,3739186930,18440,18440,18440,18440,0
|
|
20241218,164500,3739186930,18440,18440,18440,18440,0
|
|
20241218,164400,3739186930,18440,18440,18440,18440,0
|
|
20241218,164300,3739186930,18440,18440,18440,18440,0
|
|
20241218,164200,3739186930,18440,18440,18440,18440,0
|
|
20241218,164100,3739186930,18440,18440,18440,18440,0
|
|
20241218,164000,3739186930,18440,18440,18440,18440,0
|
|
20241218,163900,3739186930,18440,18440,18440,18440,0
|
|
20241218,163800,3739186930,18440,18440,18440,18440,0
|
|
20241218,163700,3739186930,18440,18440,18440,18440,0
|
|
20241218,163600,3739186930,18440,18440,18440,18440,0
|
|
20241218,163500,3739186930,18440,18440,18440,18440,0
|
|
20241218,163400,3739186930,18440,18440,18440,18440,0
|
|
20241218,163300,3739186930,18440,18440,18440,18440,0
|
|
20241218,163200,3739186930,18440,18440,18440,18440,0
|
|
20241218,163100,3739186930,18440,18440,18440,18440,0
|
|
20241218,163000,3739186930,18440,18440,18440,18440,0
|
|
20241218,162900,3739186930,18440,18440,18440,18440,0
|
|
20241218,162800,3739186930,18440,18440,18440,18440,0
|
|
20241218,162700,3739186930,18440,18440,18440,18440,0
|
|
20241218,162600,3739186930,18440,18440,18440,18440,0
|
|
20241218,162500,3739186930,18440,18440,18440,18440,0
|
|
20241218,162400,3739186930,18440,18440,18440,18440,0
|
|
20241218,162300,3739186930,18440,18440,18440,18440,0
|
|
20241218,162200,3739186930,18440,18440,18440,18440,0
|
|
20241218,162100,3739186930,18440,18440,18440,18440,0
|
|
20241218,162000,3739186930,18440,18440,18440,18440,0
|
|
20241218,161900,3739186930,18440,18440,18440,18440,0
|
|
20241218,161800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,161700,3739186930,18440,18440,18440,18440,0
|
|
20241218,161600,3739186930,18440,18440,18440,18440,0
|
|
20241218,161500,3739186930,18440,18440,18440,18440,0
|
|
20241218,161400,3739186930,18440,18440,18440,18440,0
|
|
20241218,161300,3739186930,18440,18440,18440,18440,0
|
|
20241218,161200,3739186930,18440,18440,18440,18440,0
|
|
20241218,161100,3739186930,18440,18440,18440,18440,0
|
|
20241218,161000,3739186930,18440,18440,18440,18440,0
|
|
20241218,160900,3739186930,18440,18440,18440,18440,0
|
|
20241218,160800,3739186930,18440,18440,18440,18440,0
|
|
20241218,160700,3739186930,18440,18440,18440,18440,0
|
|
20241218,160600,3739186930,18440,18440,18440,18440,0
|
|
20241218,160500,3739186930,18440,18440,18440,18440,0
|
|
20241218,160400,3739186930,18440,18440,18440,18440,0
|
|
20241218,160300,3739186930,18440,18440,18440,18440,0
|
|
20241218,160200,3739186930,18440,18440,18440,18440,0
|
|
20241218,160100,3739186930,18440,18440,18440,18440,0
|
|
20241218,160000,3739186930,18440,18440,18440,18440,0
|
|
20241218,155900,3739186930,18440,18440,18440,18440,0
|
|
20241218,155800,3739186930,18440,18440,18440,18440,0
|
|
20241218,155700,3739186930,18440,18440,18440,18440,0
|
|
20241218,155600,3739186930,18440,18440,18440,18440,0
|
|
20241218,155500,3739186930,18440,18440,18440,18440,0
|
|
20241218,155400,3739186930,18440,18440,18440,18440,0
|
|
20241218,155300,3739186930,18440,18440,18440,18440,0
|
|
20241218,155200,3739186930,18440,18440,18440,18440,0
|
|
20241218,155100,3739186930,18440,18440,18440,18440,0
|
|
20241218,155000,3739186930,18440,18440,18440,18440,0
|
|
20241218,154900,3739186930,18440,18440,18440,18440,0
|
|
20241218,154800,3739186930,18440,18440,18440,18440,18078
|
|
20241218,154700,3739186930,18440,18440,18440,18440,0
|
|
20241218,154600,3739186930,18440,18440,18440,18440,0
|
|
20241218,154500,3739186930,18440,18440,18440,18440,0
|
|
20241218,154400,3739186930,18440,18440,18440,18440,0
|
|
20241218,154300,3739186930,18440,18440,18440,18440,0
|
|
20241218,154200,3739186930,18440,18440,18440,18440,0
|
|
20241218,154100,3739186930,18440,18440,18440,18440,0
|
|
20241218,154000,3739186930,18440,18440,18440,18440,0
|
|
20241218,153900,3739186930,18440,18440,18440,18440,0
|
|
20241218,153800,3739186930,18440,18440,18440,18440,0
|
|
20241218,153700,3739186930,18440,18440,18440,18440,0
|
|
20241218,153600,3739186930,18440,18440,18440,18440,0
|
|
20241218,153500,3739186930,18440,18440,18440,18440,0
|
|
20241218,153400,3739186930,18440,18440,18440,18440,0
|
|
20241218,153300,3739186930,18440,18440,18440,18440,0
|
|
20241218,153200,3739186930,18440,18440,18440,18440,0
|
|
20241218,153100,3739186930,18440,18440,18440,18440,0
|
|
20241218,153000,3739186930,18440,18440,18440,18440,18078
|
|
20241218,152900,3405828610,18400,18400,18400,18400,0
|
|
20241218,152800,3405828610,18400,18400,18400,18400,0
|
|
20241218,152700,3405828610,18400,18400,18400,18400,0
|
|
20241218,152600,3405828610,18400,18400,18400,18400,0
|
|
20241218,152500,3405828610,18400,18400,18400,18400,0
|
|
20241218,152400,3405828610,18400,18400,18400,18400,0
|
|
20241218,152300,3405828610,18400,18400,18400,18400,0
|
|
20241218,152200,3405828610,18400,18400,18400,18400,0
|
|
20241218,152100,3405828610,18400,18400,18400,18400,0
|
|
20241218,152000,3405828610,18400,18400,18400,18400,0
|
|
20241218,151900,3405828610,18400,18360,18440,18320,4267
|
|
20241218,151800,3327372440,18320,18330,18360,18320,1202
|
|
20241218,151700,3305343820,18320,18340,18340,18320,3222
|
|
20241218,151600,3246295150,18330,18340,18360,18330,1520
|
|
20241218,151500,3218416180,18340,18340,18370,18340,1677
|
|
20241218,151400,3187635850,18350,18340,18350,18340,1004
|
|
20241218,151300,3169219880,18350,18350,18350,18340,441
|
|
20241218,151200,3161128920,18350,18340,18370,18340,683
|
|
20241218,151100,3148597680,18350,18350,18370,18350,724
|
|
20241218,151000,3135310630,18370,18360,18370,18360,730
|
|
20241218,150900,3121906050,18360,18340,18370,18330,2932
|
|
20241218,150800,3068121580,18340,18340,18350,18330,1463
|
|
20241218,150700,3041294340,18340,18340,18350,18340,1054
|
|
20241218,150600,3021963880,18350,18330,18350,18330,680
|
|
20241218,150500,3009497390,18340,18330,18370,18330,1376
|
|
20241218,150400,2984256280,18340,18320,18360,18320,2719
|
|
20241218,150300,2934390570,18340,18330,18370,18320,865
|
|
20241218,150200,2918529580,18330,18330,18370,18330,346
|
|
20241218,150100,2912183730,18330,18330,18340,18330,706
|
|
20241218,150000,2899240960,18330,18330,18340,18330,588
|
|
20241218,145900,2888461630,18340,18350,18370,18340,1877
|
|
20241218,145800,2854024770,18350,18360,18360,18340,728
|
|
20241218,145700,2840666710,18370,18370,18380,18360,779
|
|
20241218,145600,2826355800,18380,18350,18400,18340,2859
|
|
20241218,145500,2773893590,18350,18340,18380,18340,441
|
|
20241218,145400,2765799580,18340,18350,18390,18340,394
|
|
20241218,145300,2758571930,18350,18340,18390,18340,689
|
|
20241218,145200,2745931610,18340,18350,18360,18340,661
|
|
20241218,145100,2733803650,18360,18370,18380,18360,741
|
|
20241218,145000,2720190170,18370,18400,18400,18370,645
|
|
20241218,144900,2708330000,18390,18400,18400,18390,648
|
|
20241218,144800,2696411540,18390,18400,18400,18390,636
|
|
20241218,144700,2684713330,18400,18400,18410,18390,989
|
|
20241218,144600,2666518010,18400,18410,18420,18400,729
|
|
20241218,144500,2653099510,18410,18420,18420,18410,187
|
|
20241218,144400,2649655730,18430,18430,18440,18420,295
|
|
20241218,144300,2644219840,18430,18440,18450,18430,1360
|
|
20241218,144200,2619150040,18440,18430,18450,18430,1153
|
|
20241218,144100,2597891260,18440,18430,18440,18430,896
|
|
20241218,144000,2581376590,18430,18430,18430,18420,168
|
|
20241218,143900,2578281180,18420,18390,18430,18390,1430
|
|
20241218,143800,2551953580,18400,18410,18410,18390,233
|
|
20241218,143700,2547666380,18410,18400,18410,18400,32
|
|
20241218,143600,2547077510,18410,18410,18410,18390,487
|
|
20241218,143500,2538116480,18420,18410,18420,18410,179
|
|
20241218,143400,2534820480,18420,18420,18430,18410,384
|
|
20241218,143300,2527749020,18430,18420,18430,18410,1435
|
|
20241218,143200,2501325290,18430,18390,18430,18390,1138
|
|
20241218,143100,2480378710,18400,18380,18400,18380,241
|
|
20241218,143000,2475946450,18370,18380,18400,18370,407
|
|
20241218,142900,2468462440,18360,18370,18380,18360,190
|
|
20241218,142800,2464971020,18370,18390,18390,18370,30
|
|
20241218,142700,2464419670,18390,18400,18400,18380,392
|
|
20241218,142600,2457210770,18400,18400,18400,18390,846
|
|
20241218,142500,2441651410,18390,18390,18400,18390,462
|
|
20241218,142400,2433152190,18390,18390,18390,18380,654
|
|
20241218,142300,2421128210,18390,18380,18390,18380,1784
|
|
20241218,142200,2388323970,18380,18360,18380,18360,387
|
|
20241218,142100,2381216780,18350,18340,18370,18340,391
|
|
20241218,142000,2374039840,18340,18340,18350,18340,33
|
|
20241218,141900,2373434510,18350,18330,18350,18330,143
|
|
20241218,141800,2370811860,18340,18330,18340,18330,301
|
|
20241218,141700,2365294390,18330,18330,18350,18330,134
|
|
20241218,141600,2362837470,18330,18340,18340,18330,96
|
|
20241218,141500,2361077130,18340,18330,18350,18330,238
|
|
20241218,141400,2356712040,18350,18350,18350,18330,512
|
|
20241218,141300,2347321250,18360,18320,18360,18320,426
|
|
20241218,141200,2339512220,18320,18320,18330,18320,120
|
|
20241218,141100,2337313510,18320,18320,18330,18320,52
|
|
20241218,141000,2336360670,18320,18320,18330,18320,407
|
|
20241218,140900,2328901090,18320,18320,18320,18320,5
|
|
20241218,140800,2328809490,18330,18320,18330,18320,147
|
|
20241218,140700,2326116030,18320,18330,18330,18320,269
|
|
20241218,140600,2321185320,18360,18320,18360,18320,1624
|
|
20241218,140500,2291428960,18320,18330,18330,18320,489
|
|
20241218,140400,2282465610,18330,18350,18350,18330,466
|
|
20241218,140300,2273921550,18340,18340,18350,18340,115
|
|
20241218,140200,2271812360,18330,18340,18350,18330,283
|
|
20241218,140100,2266623740,18340,18330,18350,18330,378
|
|
20241218,140000,2259693810,18350,18330,18350,18330,556
|
|
20241218,135900,2249500920,18330,18330,18340,18330,111
|
|
20241218,135800,2247466180,18330,18340,18350,18330,283
|
|
20241218,135700,2242275820,18350,18350,18360,18350,61
|
|
20241218,135600,2241155970,18370,18330,18370,18320,1208
|
|
20241218,135500,2219009180,18340,18340,18350,18340,180
|
|
20241218,135400,2215707270,18340,18350,18350,18340,29
|
|
20241218,135300,2215175310,18340,18350,18350,18340,67
|
|
20241218,135200,2213946010,18370,18350,18370,18330,464
|
|
20241218,135100,2205433730,18360,18360,18360,18350,113
|
|
20241218,135000,2203360030,18360,18340,18360,18330,74
|
|
20241218,134900,2202001620,18340,18360,18360,18330,528
|
|
20241218,134800,2192316390,18350,18340,18360,18340,455
|
|
20241218,134700,2183966830,18330,18340,18340,18330,113
|
|
20241218,134600,2181894460,18350,18350,18350,18340,425
|
|
20241218,134500,2174098580,18350,18340,18360,18330,42
|
|
20241218,134400,2173327680,18340,18350,18370,18340,504
|
|
20241218,134300,2164078320,18360,18360,18360,18350,54
|
|
20241218,134200,2163087060,18360,18350,18360,18350,148
|
|
20241218,134100,2160370700,18350,18360,18360,18350,219
|
|
20241218,134000,2156349920,18360,18350,18370,18350,393
|
|
20241218,133900,2149135940,18350,18350,18370,18350,334
|
|
20241218,133800,2143004190,18350,18370,18370,18350,1096
|
|
20241218,133700,2122892410,18350,18350,18370,18350,1471
|
|
20241218,133600,2095880210,18360,18350,18360,18350,388
|
|
20241218,133500,2088759390,18360,18330,18360,18330,925
|
|
20241218,133400,2071793340,18340,18320,18340,18320,667
|
|
20241218,133300,2059571510,18320,18300,18320,18300,93
|
|
20241218,133200,2057868550,18310,18300,18310,18300,711
|
|
20241218,133100,2044855930,18310,18300,18310,18300,149
|
|
20241218,133000,2042128720,18300,18290,18310,18290,1843
|
|
20241218,132900,2008401460,18280,18270,18280,18260,996
|
|
20241218,132800,1990204370,18260,18260,18260,18260,34
|
|
20241218,132700,1989583530,18270,18270,18270,18260,418
|
|
20241218,132600,1981947890,18260,18260,18260,18260,290
|
|
20241218,132500,1976652490,18260,18260,18260,18260,305
|
|
20241218,132400,1971083190,18260,18260,18270,18260,28
|
|
20241218,132300,1970571680,18260,18260,18260,18260,405
|
|
20241218,132200,1963176380,18270,18260,18280,18260,391
|
|
20241218,132100,1956029310,18260,18250,18260,18250,1761
|
|
20241218,132000,1923873470,18240,18240,18260,18240,415
|
|
20241218,131900,1916302610,18240,18240,18250,18240,126
|
|
20241218,131800,1914004150,18240,18230,18240,18230,36
|
|
20241218,131700,1913347560,18250,18240,18250,18230,626
|
|
20241218,131600,1901931750,18240,18240,18250,18240,256
|
|
20241218,131500,1897261710,18240,18230,18240,18230,46
|
|
20241218,131400,1896423110,18240,18240,18260,18240,627
|
|
20241218,131300,1884985880,18250,18230,18250,18230,68
|
|
20241218,131200,1883745590,18230,18220,18240,18220,464
|
|
20241218,131100,1875289760,18220,18230,18230,18220,209
|
|
20241218,131000,1871479870,18230,18230,18240,18230,184
|
|
20241218,130900,1868125400,18230,18230,18240,18230,289
|
|
20241218,130800,1862856920,18230,18230,18230,18220,351
|
|
20241218,130700,1856458200,18240,18230,18250,18230,508
|
|
20241218,130600,1847191830,18230,18240,18240,18230,245
|
|
20241218,130500,1842723730,18240,18240,18240,18240,39
|
|
20241218,130400,1842012370,18240,18240,18260,18240,134
|
|
20241218,130300,1839567590,18260,18240,18260,18230,388
|
|
20241218,130200,1832492050,18230,18230,18240,18230,187
|
|
20241218,130100,1829082840,18230,18230,18260,18230,389
|
|
20241218,130000,1821989640,18230,18260,18280,18230,6143
|
|
20241218,125900,1709950930,18260,18260,18270,18260,364
|
|
20241218,125800,1703302970,18260,18260,18270,18250,58
|
|
20241218,125700,1702243620,18260,18250,18270,18250,372
|
|
20241218,125600,1695453360,18260,18250,18260,18250,493
|
|
20241218,125500,1686454830,18250,18250,18260,18250,109
|
|
20241218,125400,1684465390,18260,18250,18260,18250,348
|
|
20241218,125300,1678114060,18250,18250,18260,18250,159
|
|
20241218,125200,1675211810,18250,18250,18260,18250,19
|
|
20241218,125100,1674865050,18260,18260,18270,18250,504
|
|
20241218,125000,1665664610,18260,18250,18260,18250,23
|
|
20241218,124900,1665244790,18260,18250,18270,18250,197
|
|
20241218,124800,1661649200,18240,18260,18260,18240,195
|
|
20241218,124700,1658090440,18250,18260,18260,18250,110
|
|
20241218,124600,1656082180,18250,18250,18260,18250,29
|
|
20241218,124500,1655552910,18260,18260,18260,18260,227
|
|
20241218,124400,1651407890,18270,18260,18280,18260,100
|
|
20241218,124300,1649580610,18260,18260,18270,18260,294
|
|
20241218,124200,1644212150,18260,18270,18280,18260,32
|
|
20241218,124100,1643627770,18280,18240,18280,18240,514
|
|
20241218,124000,1634246200,18240,18250,18250,18240,179
|
|
20241218,123900,1630979500,18260,18260,18260,18250,71
|
|
20241218,123800,1629683600,18250,18260,18260,18250,66
|
|
20241218,123700,1628478490,18250,18260,18280,18250,41
|
|
20241218,123600,1627729580,18280,18240,18280,18240,20
|
|
20241218,123500,1627364200,18240,18240,18260,18240,402
|
|
20241218,123400,1620030700,18250,18240,18250,18240,420
|
|
20241218,123300,1612369130,18250,18240,18250,18240,23
|
|
20241218,123200,1611949430,18250,18240,18250,18240,47
|
|
20241218,123100,1611092050,18250,18260,18280,18240,335
|
|
20241218,123000,1604976780,18250,18240,18250,18240,47
|
|
20241218,122900,1604119410,18260,18230,18260,18230,295
|
|
20241218,122800,1598738670,18230,18240,18250,18230,73
|
|
20241218,122700,1597406980,18240,18240,18240,18230,32
|
|
20241218,122600,1596823480,18250,18240,18250,18240,1628
|
|
20241218,122500,1567128560,18240,18230,18260,18230,49
|
|
20241218,122400,1566234510,18240,18250,18250,18240,120
|
|
20241218,122300,1564045660,18240,18260,18260,18240,18
|
|
20241218,122200,1563717300,18260,18250,18270,18250,343
|
|
20241218,122100,1557457090,18260,18250,18260,18250,18
|
|
20241218,122000,1557128500,18240,18240,18250,18240,18
|
|
20241218,121900,1556800160,18270,18250,18270,18230,469
|
|
20241218,121800,1548241660,18260,18260,18270,18260,11
|
|
20241218,121700,1548040780,18270,18270,18280,18270,846
|
|
20241218,121600,1532583150,18270,18280,18290,18270,803
|
|
20241218,121500,1517907210,18280,18240,18290,18240,1404
|
|
20241218,121400,1492253790,18250,18220,18250,18220,236
|
|
20241218,121300,1487951120,18230,18230,18240,18230,318
|
|
20241218,121200,1482153680,18230,18230,18230,18230,15
|
|
20241218,121100,1481880230,18230,18230,18240,18230,417
|
|
20241218,121000,1474277640,18240,18230,18240,18230,96
|
|
20241218,120900,1472526840,18230,18240,18240,18230,43
|
|
20241218,120800,1471742690,18230,18250,18250,18230,38
|
|
20241218,120700,1471049680,18260,18240,18260,18240,649
|
|
20241218,120600,1459206200,18230,18230,18240,18230,52
|
|
20241218,120500,1458258100,18230,18230,18240,18230,320
|
|
20241218,120400,1452424370,18240,18230,18240,18230,20
|
|
20241218,120300,1452059740,18240,18240,18240,18230,25
|
|
20241218,120200,1451603950,18230,18240,18240,18230,369
|
|
20241218,120100,1444876300,18230,18230,18240,18230,95
|
|
20241218,120000,1443144430,18240,18220,18240,18220,272
|
|
20241218,115900,1438185620,18230,18220,18230,18220,400
|
|
20241218,115800,1430896670,18220,18230,18230,18220,23
|
|
20241218,115700,1430477590,18230,18220,18230,18220,10
|
|
20241218,115600,1430295350,18220,18230,18240,18220,280
|
|
20241218,115500,1425190800,18220,18220,18220,18220,40
|
|
20241218,115400,1424462000,18220,18220,18230,18220,301
|
|
20241218,115300,1418977200,18230,18230,18240,18230,54
|
|
20241218,115200,1417992760,18230,18230,18240,18230,10
|
|
20241218,115100,1417810420,18240,18210,18240,18210,110
|
|
20241218,115000,1415806180,18220,18220,18240,18220,304
|
|
20241218,114900,1410265900,18210,18210,18220,18210,396
|
|
20241218,114800,1403051020,18210,18210,18220,18210,63
|
|
20241218,114700,1401903650,18210,18210,18220,18210,401
|
|
20241218,114600,1394600330,18210,18230,18230,18210,1920
|
|
20241218,114500,1359617350,18220,18220,18230,18220,49
|
|
20241218,114400,1358724280,18220,18240,18240,18220,76
|
|
20241218,114300,1357338750,18230,18220,18230,18220,65
|
|
20241218,114200,1356153850,18220,18230,18230,18220,274
|
|
20241218,114100,1351159180,18240,18230,18240,18230,64
|
|
20241218,114000,1349992170,18230,18220,18230,18210,26
|
|
20241218,113900,1349518480,18220,18210,18230,18210,378
|
|
20241218,113800,1342634030,18220,18220,18230,18220,756
|
|
20241218,113700,1328853500,18220,18210,18220,18210,1041
|
|
20241218,113600,1309886670,18210,18210,18220,18210,422
|
|
20241218,113500,1302201370,18220,18220,18230,18220,907
|
|
20241218,113400,1285674840,18230,18220,18230,18220,161
|
|
20241218,113300,1282741000,18220,18220,18230,18220,444
|
|
20241218,113200,1274650310,18220,18230,18230,18220,206
|
|
20241218,113100,1270895030,18220,18220,18240,18220,181
|
|
20241218,113000,1267596500,18220,18230,18240,18220,447
|
|
20241218,112900,1259447770,18230,18230,18240,18230,78
|
|
20241218,112800,1258025670,18230,18230,18240,18230,128
|
|
20241218,112700,1255691610,18230,18240,18240,18230,584
|
|
20241218,112600,1245042690,18250,18240,18250,18230,156
|
|
20241218,112500,1242197710,18260,18240,18260,18230,1166
|
|
20241218,112400,1220934480,18230,18240,18250,18230,145
|
|
20241218,112300,1218289670,18240,18250,18260,18240,54
|
|
20241218,112200,1217303820,18240,18240,18250,18240,299
|
|
20241218,112100,1211849260,18240,18230,18240,18230,395
|
|
20241218,112000,1204647350,18230,18240,18240,18230,322
|
|
20241218,111900,1198774370,18240,18240,18250,18240,171
|
|
20241218,111800,1195655310,18240,18250,18250,18240,452
|
|
20241218,111700,1187410030,18240,18260,18260,18240,152
|
|
20241218,111600,1184636130,18250,18260,18260,18240,7
|
|
20241218,111500,1184508380,18260,18240,18260,18240,390
|
|
20241218,111400,1177393820,18240,18240,18250,18240,12
|
|
20241218,111300,1177174880,18240,18240,18250,18240,311
|
|
20241218,111200,1171500000,18250,18240,18260,18240,85
|
|
20241218,111100,1169948460,18240,18250,18260,18240,239
|
|
20241218,111000,1165586720,18250,18250,18270,18250,952
|
|
20241218,110900,1148211620,18250,18270,18270,18250,634
|
|
20241218,110800,1136630810,18270,18280,18280,18270,59
|
|
20241218,110700,1135552820,18270,18260,18280,18260,359
|
|
20241218,110600,1128996090,18260,18270,18300,18260,432
|
|
20241218,110500,1121101640,18260,18270,18280,18260,397
|
|
20241218,110400,1113848460,18270,18270,18280,18270,594
|
|
20241218,110300,1102994650,18270,18260,18280,18260,407
|
|
20241218,110200,1095558510,18270,18260,18270,18260,35
|
|
20241218,110100,1094919120,18260,18260,18270,18260,314
|
|
20241218,110000,1089185380,18270,18260,18270,18260,46
|
|
20241218,105900,1088345380,18260,18260,18270,18260,245
|
|
20241218,105800,1083871290,18270,18250,18270,18250,972
|
|
20241218,105700,1066121490,18260,18260,18260,18260,486
|
|
20241218,105600,1057247130,18260,18270,18270,18260,381
|
|
20241218,105500,1050289810,18260,18270,18270,18260,406
|
|
20241218,105400,1042873400,18270,18270,18280,18260,272
|
|
20241218,105300,1037903570,18270,18270,18270,18270,4
|
|
20241218,105200,1037830490,18280,18280,18280,18280,7
|
|
20241218,105100,1037702530,18280,18280,18280,18270,126
|
|
20241218,105000,1035400250,18280,18280,18280,18270,123
|
|
20241218,104900,1033152510,18280,18270,18280,18260,162
|
|
20241218,104800,1030193760,18270,18270,18270,18270,23
|
|
20241218,104700,1029773550,18270,18280,18280,18250,347
|
|
20241218,104600,1023436950,18270,18310,18310,18270,794
|
|
20241218,104500,1008909630,18310,18320,18320,18310,47
|
|
20241218,104400,1008049020,18320,18310,18320,18300,339
|
|
20241218,104300,1001842920,18310,18320,18320,18310,931
|
|
20241218,104200,984796040,18320,18310,18320,18300,655
|
|
20241218,104100,972802070,18310,18320,18320,18310,222
|
|
20241218,104000,968737190,18310,18310,18320,18310,120
|
|
20241218,103900,966539820,18320,18320,18320,18310,121
|
|
20241218,103800,964323200,18310,18310,18320,18310,494
|
|
20241218,103700,955276250,18310,18310,18310,18310,100
|
|
20241218,103600,953445250,18310,18310,18310,18310,2
|
|
20241218,103500,953408630,18310,18310,18310,18310,103
|
|
20241218,103400,951522700,18300,18300,18310,18300,480
|
|
20241218,103300,942733930,18310,18310,18310,18310,5
|
|
20241218,103200,942642380,18310,18300,18310,18290,40
|
|
20241218,103100,941910370,18300,18300,18300,18290,54
|
|
20241218,103000,940922210,18290,18290,18300,18290,37
|
|
20241218,102900,940245240,18300,18280,18300,18280,348
|
|
20241218,102800,933878950,18270,18270,18270,18270,2
|
|
20241218,102700,933842410,18270,18270,18280,18270,701
|
|
20241218,102600,921033800,18260,18270,18280,18260,249
|
|
20241218,102500,916485220,18270,18270,18280,18270,67
|
|
20241218,102400,915261090,18280,18270,18280,18270,4
|
|
20241218,102300,915187980,18270,18280,18290,18270,123
|
|
20241218,102200,912939640,18290,18290,18290,18280,562
|
|
20241218,102100,902665960,18300,18300,18310,18290,120
|
|
20241218,102000,900469840,18310,18310,18310,18310,127
|
|
20241218,101900,898144470,18320,18320,18320,18320,7
|
|
20241218,101800,898016230,18310,18310,18320,18310,1279
|
|
20241218,101700,874591240,18310,18290,18310,18290,745
|
|
20241218,101600,860957020,18290,18300,18300,18290,3
|
|
20241218,101500,860902130,18290,18290,18300,18290,387
|
|
20241218,101400,853823200,18300,18300,18300,18300,335
|
|
20241218,101300,847692700,18300,18310,18310,18300,16
|
|
20241218,101200,847399800,18310,18330,18330,18310,624
|
|
20241218,101100,835969340,18320,18330,18330,18320,65
|
|
20241218,101000,834778360,18330,18330,18330,18320,307
|
|
20241218,100900,829152050,18330,18320,18330,18320,160
|
|
20241218,100800,826220750,18330,18290,18330,18290,1912
|
|
20241218,100700,791237340,18290,18290,18290,18280,57
|
|
20241218,100600,790194920,18280,18290,18290,18280,761
|
|
20241218,100500,776276240,18290,18250,18290,18250,1911
|
|
20241218,100400,741358540,18240,18250,18250,18210,261
|
|
20241218,100300,736597990,18250,18250,18250,18210,621
|
|
20241218,100200,725266000,18250,18230,18250,18210,179
|
|
20241218,100100,722001660,18250,18250,18250,18250,2
|
|
20241218,100000,721965160,18250,18220,18250,18220,43
|
|
20241218,095900,721180470,18250,18220,18250,18220,126
|
|
20241218,095800,718881860,18210,18210,18220,18210,564
|
|
20241218,095700,708606340,18210,18230,18230,18210,396
|
|
20241218,095600,701387570,18230,18230,18240,18200,555
|
|
20241218,095500,691279070,18240,18200,18240,18200,79
|
|
20241218,095400,689839740,18220,18200,18220,18200,17
|
|
20241218,095300,689530250,18210,18210,18220,18200,72
|
|
20241218,095200,688219200,18220,18210,18220,18210,34
|
|
20241218,095100,687599990,18210,18220,18240,18210,179
|
|
20241218,095000,684338700,18210,18210,18250,18200,2298
|
|
20241218,094900,642465180,18210,18190,18210,18190,1454
|
|
20241218,094800,616002550,18190,18190,18200,18180,366
|
|
20241218,094700,609348090,18190,18180,18200,18180,1236
|
|
20241218,094600,586857410,18180,18200,18210,18180,21
|
|
20241218,094500,586475340,18210,18180,18210,18180,22
|
|
20241218,094400,586075050,18200,18200,18200,18180,52
|
|
20241218,094300,585129130,18180,18180,18200,18180,26
|
|
20241218,094200,584656420,18180,18180,18200,18170,557
|
|
20241218,094100,574532680,18170,18200,18210,18170,2997
|
|
20241218,094000,520025360,18210,18220,18220,18200,770
|
|
20241218,093900,506004040,18210,18210,18220,18210,120
|
|
20241218,093800,503818420,18210,18210,18220,18210,312
|
|
20241218,093700,498136840,18220,18210,18220,18210,48
|
|
20241218,093600,497262400,18210,18210,18220,18210,164
|
|
20241218,093500,494275590,18220,18220,18220,18210,31
|
|
20241218,093400,493710950,18210,18200,18220,18200,57
|
|
20241218,093300,492673070,18210,18220,18220,18180,2567
|
|
20241218,093200,445949370,18220,18270,18270,18210,2287
|
|
20241218,093100,404236120,18280,18260,18280,18250,38
|
|
20241218,093000,403542360,18250,18250,18270,18250,353
|
|
20241218,092900,397095540,18250,18260,18260,18250,679
|
|
20241218,092800,384697210,18260,18280,18280,18260,1617
|
|
20241218,092700,355139860,18280,18280,18290,18280,86
|
|
20241218,092600,353567280,18290,18280,18290,18280,71
|
|
20241218,092500,352268800,18290,18250,18290,18250,31
|
|
20241218,092400,351702520,18250,18240,18280,18240,530
|
|
20241218,092300,342014710,18230,18230,18230,18230,220
|
|
20241218,092200,338004110,18230,18220,18230,18220,124
|
|
20241218,092100,335744750,18220,18230,18230,18220,1747
|
|
20241218,092000,303907170,18230,18220,18230,18220,200
|
|
20241218,091900,300261380,18230,18240,18250,18220,1915
|
|
20241218,091800,265343280,18240,18250,18260,18240,315
|
|
20241218,091700,259594740,18260,18270,18270,18260,1445
|
|
20241218,091600,233199790,18280,18280,18300,18270,1176
|
|
20241218,091500,211692840,18280,18290,18290,18280,147
|
|
20241218,091400,209004360,18290,18280,18290,18280,99
|
|
20241218,091300,207193790,18280,18310,18320,18280,2380
|
|
20241218,091200,163655780,18310,18310,18310,18310,26
|
|
20241218,091100,163179720,18310,18320,18330,18310,121
|
|
20241218,091000,160962330,18320,18320,18370,18320,210
|
|
20241218,090900,157115030,18320,18290,18370,18290,1205
|
|
20241218,090800,135056100,18290,18280,18290,18250,1093
|
|
20241218,090700,115075920,18260,18250,18290,18250,181
|
|
20241218,090600,111769320,18250,18250,18260,18240,154
|
|
20241218,090500,108958870,18270,18300,18300,18250,1510
|
|
20241218,090400,81386730,18300,18300,18300,18290,491
|
|
20241218,090300,72402190,18300,18290,18350,18290,1079
|
|
20241218,090200,52654410,18290,18350,18350,18290,797
|
|
20241218,090100,38063790,18350,18300,18400,18300,130
|
|
20241218,090000,35683110,18290,18490,18500,18290,1934
|