591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,184700,4994181940,18340,18340,18340,18340,0
|
|
20241219,184600,4994181940,18340,18340,18340,18340,0
|
|
20241219,184500,4994181940,18340,18340,18340,18340,0
|
|
20241219,184400,4994181940,18340,18340,18340,18340,0
|
|
20241219,184300,4994181940,18340,18340,18340,18340,0
|
|
20241219,184200,4994181940,18340,18340,18340,18340,0
|
|
20241219,184100,4994181940,18340,18340,18340,18340,0
|
|
20241219,184000,4994181940,18340,18340,18340,18340,0
|
|
20241219,183900,4994181940,18340,18340,18340,18340,0
|
|
20241219,183800,4994181940,18340,18340,18340,18340,0
|
|
20241219,183700,4994181940,18340,18340,18340,18340,0
|
|
20241219,183600,4994181940,18340,18340,18340,18340,0
|
|
20241219,183500,4994181940,18340,18340,18340,18340,0
|
|
20241219,183400,4994181940,18340,18340,18340,18340,0
|
|
20241219,183300,4994181940,18340,18340,18340,18340,0
|
|
20241219,183200,4994181940,18340,18340,18340,18340,0
|
|
20241219,183100,4994181940,18340,18340,18340,18340,0
|
|
20241219,183000,4994181940,18340,18340,18340,18340,0
|
|
20241219,182900,4994181940,18340,18340,18340,18340,0
|
|
20241219,182800,4994181940,18340,18340,18340,18340,0
|
|
20241219,182700,4994181940,18340,18340,18340,18340,0
|
|
20241219,182600,4994181940,18340,18340,18340,18340,0
|
|
20241219,182500,4994181940,18340,18340,18340,18340,0
|
|
20241219,182400,4994181940,18340,18340,18340,18340,0
|
|
20241219,182300,4994181940,18340,18340,18340,18340,0
|
|
20241219,182200,4994181940,18340,18340,18340,18340,0
|
|
20241219,182100,4994181940,18340,18340,18340,18340,0
|
|
20241219,182000,4994181940,18340,18340,18340,18340,0
|
|
20241219,181900,4994181940,18340,18340,18340,18340,0
|
|
20241219,181800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,181700,4994181940,18340,18340,18340,18340,0
|
|
20241219,181600,4994181940,18340,18340,18340,18340,0
|
|
20241219,181500,4994181940,18340,18340,18340,18340,0
|
|
20241219,181400,4994181940,18340,18340,18340,18340,0
|
|
20241219,181300,4994181940,18340,18340,18340,18340,0
|
|
20241219,181200,4994181940,18340,18340,18340,18340,0
|
|
20241219,181100,4994181940,18340,18340,18340,18340,0
|
|
20241219,181000,4994181940,18340,18340,18340,18340,0
|
|
20241219,180900,4994181940,18340,18340,18340,18340,0
|
|
20241219,180800,4994181940,18340,18340,18340,18340,0
|
|
20241219,180700,4994181940,18340,18340,18340,18340,0
|
|
20241219,180600,4994181940,18340,18340,18340,18340,0
|
|
20241219,180500,4994181940,18340,18340,18340,18340,0
|
|
20241219,180400,4994181940,18340,18340,18340,18340,0
|
|
20241219,180300,4994181940,18340,18340,18340,18340,0
|
|
20241219,180200,4994181940,18340,18340,18340,18340,0
|
|
20241219,180100,4994181940,18340,18340,18340,18340,0
|
|
20241219,180000,4994181940,18340,18340,18340,18340,0
|
|
20241219,175900,4994181940,18340,18340,18340,18340,0
|
|
20241219,175800,4994181940,18340,18340,18340,18340,0
|
|
20241219,175700,4994181940,18340,18340,18340,18340,0
|
|
20241219,175600,4994181940,18340,18340,18340,18340,0
|
|
20241219,175500,4994181940,18340,18340,18340,18340,0
|
|
20241219,175400,4994181940,18340,18340,18340,18340,0
|
|
20241219,175300,4994181940,18340,18340,18340,18340,0
|
|
20241219,175200,4994181940,18340,18340,18340,18340,0
|
|
20241219,175100,4994181940,18340,18340,18340,18340,0
|
|
20241219,175000,4994181940,18340,18340,18340,18340,0
|
|
20241219,174900,4994181940,18340,18340,18340,18340,0
|
|
20241219,174800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,174700,4994181940,18340,18340,18340,18340,0
|
|
20241219,174600,4994181940,18340,18340,18340,18340,0
|
|
20241219,174500,4994181940,18340,18340,18340,18340,0
|
|
20241219,174400,4994181940,18340,18340,18340,18340,0
|
|
20241219,174300,4994181940,18340,18340,18340,18340,0
|
|
20241219,174200,4994181940,18340,18340,18340,18340,0
|
|
20241219,174100,4994181940,18340,18340,18340,18340,0
|
|
20241219,174000,4994181940,18340,18340,18340,18340,0
|
|
20241219,173900,4994181940,18340,18340,18340,18340,0
|
|
20241219,173800,4994181940,18340,18340,18340,18340,0
|
|
20241219,173700,4994181940,18340,18340,18340,18340,0
|
|
20241219,173600,4994181940,18340,18340,18340,18340,0
|
|
20241219,173500,4994181940,18340,18340,18340,18340,0
|
|
20241219,173400,4994181940,18340,18340,18340,18340,0
|
|
20241219,173300,4994181940,18340,18340,18340,18340,0
|
|
20241219,173200,4994181940,18340,18340,18340,18340,0
|
|
20241219,173100,4994181940,18340,18340,18340,18340,0
|
|
20241219,173000,4994181940,18340,18340,18340,18340,0
|
|
20241219,172900,4994181940,18340,18340,18340,18340,0
|
|
20241219,172800,4994181940,18340,18340,18340,18340,0
|
|
20241219,172700,4994181940,18340,18340,18340,18340,0
|
|
20241219,172600,4994181940,18340,18340,18340,18340,0
|
|
20241219,172500,4994181940,18340,18340,18340,18340,0
|
|
20241219,172400,4994181940,18340,18340,18340,18340,0
|
|
20241219,172300,4994181940,18340,18340,18340,18340,0
|
|
20241219,172200,4994181940,18340,18340,18340,18340,0
|
|
20241219,172100,4994181940,18340,18340,18340,18340,0
|
|
20241219,172000,4994181940,18340,18340,18340,18340,0
|
|
20241219,171900,4994181940,18340,18340,18340,18340,0
|
|
20241219,171800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,171700,4994181940,18340,18340,18340,18340,0
|
|
20241219,171600,4994181940,18340,18340,18340,18340,0
|
|
20241219,171500,4994181940,18340,18340,18340,18340,0
|
|
20241219,171400,4994181940,18340,18340,18340,18340,0
|
|
20241219,171300,4994181940,18340,18340,18340,18340,0
|
|
20241219,171200,4994181940,18340,18340,18340,18340,0
|
|
20241219,171100,4994181940,18340,18340,18340,18340,0
|
|
20241219,171000,4994181940,18340,18340,18340,18340,0
|
|
20241219,170900,4994181940,18340,18340,18340,18340,0
|
|
20241219,170800,4994181940,18340,18340,18340,18340,0
|
|
20241219,170700,4994181940,18340,18340,18340,18340,0
|
|
20241219,170600,4994181940,18340,18340,18340,18340,0
|
|
20241219,170500,4994181940,18340,18340,18340,18340,0
|
|
20241219,170400,4994181940,18340,18340,18340,18340,0
|
|
20241219,170300,4994181940,18340,18340,18340,18340,0
|
|
20241219,170200,4994181940,18340,18340,18340,18340,0
|
|
20241219,170100,4994181940,18340,18340,18340,18340,0
|
|
20241219,170000,4994181940,18340,18340,18340,18340,0
|
|
20241219,165900,4994181940,18340,18340,18340,18340,0
|
|
20241219,165800,4994181940,18340,18340,18340,18340,0
|
|
20241219,165700,4994181940,18340,18340,18340,18340,0
|
|
20241219,165600,4994181940,18340,18340,18340,18340,0
|
|
20241219,165500,4994181940,18340,18340,18340,18340,0
|
|
20241219,165400,4994181940,18340,18340,18340,18340,0
|
|
20241219,165300,4994181940,18340,18340,18340,18340,0
|
|
20241219,165200,4994181940,18340,18340,18340,18340,0
|
|
20241219,165100,4994181940,18340,18340,18340,18340,0
|
|
20241219,165000,4994181940,18340,18340,18340,18340,0
|
|
20241219,164900,4994181940,18340,18340,18340,18340,0
|
|
20241219,164800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,164700,4994181940,18340,18340,18340,18340,0
|
|
20241219,164600,4994181940,18340,18340,18340,18340,0
|
|
20241219,164500,4994181940,18340,18340,18340,18340,0
|
|
20241219,164400,4994181940,18340,18340,18340,18340,0
|
|
20241219,164300,4994181940,18340,18340,18340,18340,0
|
|
20241219,164200,4994181940,18340,18340,18340,18340,0
|
|
20241219,164100,4994181940,18340,18340,18340,18340,0
|
|
20241219,164000,4994181940,18340,18340,18340,18340,0
|
|
20241219,163900,4994181940,18340,18340,18340,18340,0
|
|
20241219,163800,4994181940,18340,18340,18340,18340,0
|
|
20241219,163700,4994181940,18340,18340,18340,18340,0
|
|
20241219,163600,4994181940,18340,18340,18340,18340,0
|
|
20241219,163500,4994181940,18340,18340,18340,18340,0
|
|
20241219,163400,4994181940,18340,18340,18340,18340,0
|
|
20241219,163300,4994181940,18340,18340,18340,18340,0
|
|
20241219,163200,4994181940,18340,18340,18340,18340,0
|
|
20241219,163100,4994181940,18340,18340,18340,18340,0
|
|
20241219,163000,4994181940,18340,18340,18340,18340,0
|
|
20241219,162900,4994181940,18340,18340,18340,18340,0
|
|
20241219,162800,4994181940,18340,18340,18340,18340,0
|
|
20241219,162700,4994181940,18340,18340,18340,18340,0
|
|
20241219,162600,4994181940,18340,18340,18340,18340,0
|
|
20241219,162500,4994181940,18340,18340,18340,18340,0
|
|
20241219,162400,4994181940,18340,18340,18340,18340,0
|
|
20241219,162300,4994181940,18340,18340,18340,18340,0
|
|
20241219,162200,4994181940,18340,18340,18340,18340,0
|
|
20241219,162100,4994181940,18340,18340,18340,18340,0
|
|
20241219,162000,4994181940,18340,18340,18340,18340,0
|
|
20241219,161900,4994181940,18340,18340,18340,18340,0
|
|
20241219,161800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,161700,4994181940,18340,18340,18340,18340,0
|
|
20241219,161600,4994181940,18340,18340,18340,18340,0
|
|
20241219,161500,4994181940,18340,18340,18340,18340,0
|
|
20241219,161400,4994181940,18340,18340,18340,18340,0
|
|
20241219,161300,4994181940,18340,18340,18340,18340,0
|
|
20241219,161200,4994181940,18340,18340,18340,18340,0
|
|
20241219,161100,4994181940,18340,18340,18340,18340,0
|
|
20241219,161000,4994181940,18340,18340,18340,18340,0
|
|
20241219,160900,4994181940,18340,18340,18340,18340,0
|
|
20241219,160800,4994181940,18340,18340,18340,18340,0
|
|
20241219,160700,4994181940,18340,18340,18340,18340,0
|
|
20241219,160600,4994181940,18340,18340,18340,18340,0
|
|
20241219,160500,4994181940,18340,18340,18340,18340,0
|
|
20241219,160400,4994181940,18340,18340,18340,18340,0
|
|
20241219,160300,4994181940,18340,18340,18340,18340,0
|
|
20241219,160200,4994181940,18340,18340,18340,18340,0
|
|
20241219,160100,4994181940,18340,18340,18340,18340,0
|
|
20241219,160000,4994181940,18340,18340,18340,18340,0
|
|
20241219,155900,4994181940,18340,18340,18340,18340,0
|
|
20241219,155800,4994181940,18340,18340,18340,18340,0
|
|
20241219,155700,4994181940,18340,18340,18340,18340,0
|
|
20241219,155600,4994181940,18340,18340,18340,18340,0
|
|
20241219,155500,4994181940,18340,18340,18340,18340,0
|
|
20241219,155400,4994181940,18340,18340,18340,18340,0
|
|
20241219,155300,4994181940,18340,18340,18340,18340,0
|
|
20241219,155200,4994181940,18340,18340,18340,18340,0
|
|
20241219,155100,4994181940,18340,18340,18340,18340,0
|
|
20241219,155000,4994181940,18340,18340,18340,18340,0
|
|
20241219,154900,4994181940,18340,18340,18340,18340,0
|
|
20241219,154800,4994181940,18340,18340,18340,18340,63564
|
|
20241219,154700,4994181940,18340,18340,18340,18340,0
|
|
20241219,154600,4994181940,18340,18340,18340,18340,0
|
|
20241219,154500,4994181940,18340,18340,18340,18340,0
|
|
20241219,154400,4994181940,18340,18340,18340,18340,0
|
|
20241219,154300,4994181940,18340,18340,18340,18340,0
|
|
20241219,154200,4994181940,18340,18340,18340,18340,0
|
|
20241219,154100,4994181940,18340,18340,18340,18340,0
|
|
20241219,154000,4994181940,18340,18340,18340,18340,0
|
|
20241219,153900,4994181940,18340,18340,18340,18340,0
|
|
20241219,153800,4994181940,18340,18340,18340,18340,0
|
|
20241219,153700,4994181940,18340,18340,18340,18340,0
|
|
20241219,153600,4994181940,18340,18340,18340,18340,0
|
|
20241219,153500,4994181940,18340,18340,18340,18340,0
|
|
20241219,153400,4994181940,18340,18340,18340,18340,0
|
|
20241219,153300,4994181940,18340,18340,18340,18340,0
|
|
20241219,153200,4994181940,18340,18340,18340,18340,0
|
|
20241219,153100,4994181940,18340,18340,18340,18340,0
|
|
20241219,153000,4994181940,18340,18340,18340,18340,63564
|
|
20241219,152900,3828418180,18170,18170,18170,18170,0
|
|
20241219,152800,3828418180,18170,18170,18170,18170,0
|
|
20241219,152700,3828418180,18170,18170,18170,18170,0
|
|
20241219,152600,3828418180,18170,18170,18170,18170,0
|
|
20241219,152500,3828418180,18170,18170,18170,18170,0
|
|
20241219,152400,3828418180,18170,18170,18170,18170,0
|
|
20241219,152300,3828418180,18170,18170,18170,18170,0
|
|
20241219,152200,3828418180,18170,18170,18170,18170,0
|
|
20241219,152100,3828418180,18170,18170,18170,18170,0
|
|
20241219,152000,3828418180,18170,18170,18170,18170,0
|
|
20241219,151900,3828418180,18170,18160,18180,18160,1369
|
|
20241219,151800,3803550400,18160,18130,18160,18110,671
|
|
20241219,151700,3791371900,18130,18140,18150,18110,685
|
|
20241219,151600,3778947900,18140,18080,18140,18070,1101
|
|
20241219,151500,3759014940,18090,18100,18100,18080,346
|
|
20241219,151400,3752754780,18100,18100,18140,18100,1034
|
|
20241219,151300,3734034750,18110,18090,18110,18090,905
|
|
20241219,151200,3717657650,18090,18080,18100,18080,1015
|
|
20241219,151100,3699300000,18100,18080,18100,18080,683
|
|
20241219,151000,3686950620,18090,18090,18100,18090,965
|
|
20241219,150900,3669493650,18090,18100,18110,18090,565
|
|
20241219,150800,3659267370,18100,18090,18130,18090,445
|
|
20241219,150700,3651210260,18090,18100,18150,18080,4333
|
|
20241219,150600,3572793990,18100,18080,18110,18060,987
|
|
20241219,150500,3554931900,18080,18090,18100,18060,2861
|
|
20241219,150400,3503215080,18090,18100,18100,18090,391
|
|
20241219,150300,3496140250,18110,18110,18110,18100,373
|
|
20241219,150200,3489386900,18110,18110,18140,18110,199
|
|
20241219,150100,3485782690,18110,18090,18150,18080,4979
|
|
20241219,150000,3395638730,18090,18110,18120,18090,3383
|
|
20241219,145900,3334401280,18120,18150,18150,18120,7379
|
|
20241219,145800,3200569670,18140,18150,18160,18140,765
|
|
20241219,145700,3186685570,18150,18150,18160,18150,702
|
|
20241219,145600,3173944130,18150,18150,18160,18150,478
|
|
20241219,145500,3165265360,18160,18140,18170,18140,1052
|
|
20241219,145400,3146176870,18140,18140,18150,18140,475
|
|
20241219,145300,3137560280,18140,18150,18150,18140,418
|
|
20241219,145200,3129975120,18150,18150,18160,18140,746
|
|
20241219,145100,3116435020,18140,18130,18160,18130,1252
|
|
20241219,145000,3093732670,18130,18130,18140,18130,369
|
|
20241219,144900,3087041620,18130,18140,18150,18130,3365
|
|
20241219,144800,3025999600,18140,18140,18150,18140,311
|
|
20241219,144700,3020357970,18140,18150,18160,18140,606
|
|
20241219,144600,3009359380,18150,18150,18160,18150,329
|
|
20241219,144500,3003387930,18150,18150,18160,18150,246
|
|
20241219,144400,2998922950,18150,18150,18160,18150,862
|
|
20241219,144300,2983277520,18150,18150,18160,18150,80
|
|
20241219,144200,2981825420,18150,18160,18160,18150,216
|
|
20241219,144100,2977902870,18160,18160,18170,18160,390
|
|
20241219,144000,2970820390,18160,18170,18170,18160,54
|
|
20241219,143900,2969839730,18160,18160,18170,18160,1113
|
|
20241219,143800,2949624100,18160,18160,18160,18160,61
|
|
20241219,143700,2948516340,18160,18160,18170,18160,216
|
|
20241219,143600,2944593700,18160,18160,18170,18160,154
|
|
20241219,143500,2941797040,18160,18160,18170,18160,222
|
|
20241219,143400,2937765270,18160,18150,18160,18150,197
|
|
20241219,143300,2934189380,18150,18150,18160,18150,81
|
|
20241219,143200,2932719200,18150,18180,18180,18150,57
|
|
20241219,143100,2931684100,18170,18160,18170,18160,614
|
|
20241219,143000,2920533810,18170,18160,18170,18160,52
|
|
20241219,142900,2919589380,18160,18160,18160,18150,347
|
|
20241219,142800,2913289340,18170,18160,18170,18160,62
|
|
20241219,142700,2912163400,18170,18180,18190,18170,395
|
|
20241219,142600,2904984040,18180,18170,18180,18170,280
|
|
20241219,142500,2899896280,18170,18170,18170,18170,53
|
|
20241219,142400,2898933270,18170,18160,18180,18160,169
|
|
20241219,142300,2895863260,18160,18160,18170,18160,145
|
|
20241219,142200,2893230000,18160,18180,18180,18160,125
|
|
20241219,142100,2890958960,18190,18170,18200,18170,152
|
|
20241219,142000,2888195990,18170,18180,18180,18160,345
|
|
20241219,141900,2881929020,18180,18190,18200,18170,288
|
|
20241219,141800,2876692280,18190,18180,18190,18180,73
|
|
20241219,141700,2875364840,18190,18180,18190,18180,122
|
|
20241219,141600,2873146780,18180,18190,18190,18180,205
|
|
20241219,141500,2869418060,18190,18200,18210,18180,942
|
|
20241219,141400,2852275950,18210,18200,18210,18200,522
|
|
20241219,141300,2842771740,18200,18200,18210,18200,169
|
|
20241219,141200,2839694790,18200,18200,18210,18200,255
|
|
20241219,141100,2835053640,18210,18200,18210,18200,188
|
|
20241219,141000,2831632000,18200,18210,18210,18200,67
|
|
20241219,140900,2830411940,18200,18200,18210,18200,90
|
|
20241219,140800,2828773860,18200,18210,18210,18200,99
|
|
20241219,140700,2826972040,18210,18200,18210,18200,135
|
|
20241219,140600,2824514190,18210,18200,18210,18200,87
|
|
20241219,140500,2822930690,18210,18200,18210,18200,126
|
|
20241219,140400,2820637380,18210,18200,18210,18200,138
|
|
20241219,140300,2818125080,18200,18200,18200,18200,4
|
|
20241219,140200,2818052280,18200,18200,18210,18200,697
|
|
20241219,140100,2805365570,18190,18190,18190,18190,166
|
|
20241219,140000,2802346030,18200,18190,18200,18190,895
|
|
20241219,135900,2786060130,18190,18190,18190,18190,39
|
|
20241219,135800,2785350720,18190,18190,18190,18180,139
|
|
20241219,135700,2782823010,18190,18190,18190,18190,50
|
|
20241219,135600,2781913510,18190,18180,18190,18180,385
|
|
20241219,135500,2774913100,18190,18190,18190,18190,2
|
|
20241219,135400,2774876720,18180,18180,18180,18180,133
|
|
20241219,135300,2772458780,18190,18190,18190,18190,183
|
|
20241219,135200,2769130010,18190,18190,18190,18190,28
|
|
20241219,135100,2768620690,18190,18180,18200,18180,178
|
|
20241219,135000,2765382870,18190,18190,18190,18190,10
|
|
20241219,134900,2765200970,18190,18200,18200,18190,117
|
|
20241219,134800,2763072720,18200,18210,18210,18200,588
|
|
20241219,134700,2752367890,18210,18210,18210,18210,0
|
|
20241219,134600,2752367890,18210,18230,18230,18210,105
|
|
20241219,134500,2750455620,18230,18210,18230,18200,246
|
|
20241219,134400,2745973050,18210,18210,18210,18210,21
|
|
20241219,134300,2745590640,18200,18210,18210,18200,283
|
|
20241219,134200,2740438010,18210,18210,18210,18200,2139
|
|
20241219,134100,2701506820,18210,18220,18220,18210,57
|
|
20241219,134000,2700468290,18230,18210,18230,18210,267
|
|
20241219,133900,2695604120,18210,18220,18240,18210,549
|
|
20241219,133800,2685600970,18220,18220,18220,18210,269
|
|
20241219,133700,2680702390,18220,18190,18220,18190,767
|
|
20241219,133600,2666742740,18190,18170,18190,18160,467
|
|
20241219,133500,2658251500,18170,18180,18180,18170,18
|
|
20241219,133400,2657924400,18180,18170,18190,18170,829
|
|
20241219,133300,2642859600,18170,18160,18170,18150,86
|
|
20241219,133200,2641297850,18160,18160,18160,18160,0
|
|
20241219,133100,2641297850,18160,18170,18170,18160,167
|
|
20241219,133000,2638264720,18160,18160,18170,18160,115
|
|
20241219,132900,2636176070,18170,18170,18170,18170,97
|
|
20241219,132800,2634413580,18160,18160,18170,18160,173
|
|
20241219,132700,2631270900,18160,18150,18170,18150,1139
|
|
20241219,132600,2610587630,18150,18150,18150,18150,344
|
|
20241219,132500,2604344030,18150,18150,18150,18150,98
|
|
20241219,132400,2602565330,18150,18150,18160,18150,210
|
|
20241219,132300,2598753810,18160,18150,18160,18150,177
|
|
20241219,132200,2595541050,18150,18150,18150,18150,0
|
|
20241219,132100,2595541050,18150,18150,18150,18150,72
|
|
20241219,132000,2594234250,18160,18160,18160,18160,61
|
|
20241219,131900,2593126490,18150,18160,18160,18150,266
|
|
20241219,131800,2588298550,18150,18160,18160,18150,171
|
|
20241219,131700,2585193940,18150,18160,18160,18150,3
|
|
20241219,131600,2585139470,18150,18150,18150,18150,67
|
|
20241219,131500,2583923420,18150,18160,18160,18150,175
|
|
20241219,131400,2580746420,18160,18160,18160,18160,2
|
|
20241219,131300,2580710100,18150,18160,18160,18150,469
|
|
20241219,131200,2572194710,18170,18150,18170,18150,238
|
|
20241219,131100,2567873360,18160,18150,18160,18150,130
|
|
20241219,131000,2565513250,18160,18160,18160,18160,6
|
|
20241219,130900,2565404290,18150,18140,18160,18140,19
|
|
20241219,130800,2565059440,18150,18140,18160,18140,580
|
|
20241219,130700,2554533130,18150,18140,18150,18140,456
|
|
20241219,130600,2546259360,18140,18130,18140,18130,128
|
|
20241219,130500,2543938200,18130,18140,18140,18130,41
|
|
20241219,130400,2543194470,18140,18140,18150,18140,169
|
|
20241219,130300,2540128020,18140,18140,18140,18140,73
|
|
20241219,130200,2538803800,18140,18150,18150,18140,56
|
|
20241219,130100,2537787930,18140,18140,18140,18140,68
|
|
20241219,130000,2536554410,18140,18140,18140,18140,89
|
|
20241219,125900,2534939950,18140,18140,18140,18140,77
|
|
20241219,125800,2533543170,18150,18160,18160,18140,85
|
|
20241219,125700,2532000410,18160,18140,18160,18140,6
|
|
20241219,125600,2531891550,18150,18150,18160,18150,256
|
|
20241219,125500,2527243980,18160,18150,18160,18150,142
|
|
20241219,125400,2524666660,18150,18160,18160,18150,77
|
|
20241219,125300,2523268450,18170,18170,18180,18170,360
|
|
20241219,125200,2516726650,18180,18180,18180,18180,9
|
|
20241219,125100,2516563030,18170,18170,18180,18170,96
|
|
20241219,125000,2514818480,18170,18160,18170,18160,665
|
|
20241219,124900,2502735850,18170,18160,18170,18160,117
|
|
20241219,124800,2500611110,18170,18160,18170,18160,120
|
|
20241219,124700,2498431470,18160,18160,18160,18160,31
|
|
20241219,124600,2497868510,18160,18150,18160,18150,114
|
|
20241219,124500,2495798950,18160,18170,18170,18160,200
|
|
20241219,124400,2492166130,18170,18160,18170,18160,113
|
|
20241219,124300,2490114030,18150,18150,18160,18150,943
|
|
20241219,124200,2472998330,18160,18150,18160,18150,75
|
|
20241219,124100,2471636410,18160,18150,18160,18150,138
|
|
20241219,124000,2469131340,18150,18140,18160,18140,1313
|
|
20241219,123900,2445303610,18150,18150,18150,18140,637
|
|
20241219,123800,2433747110,18140,18140,18150,18140,1533
|
|
20241219,123700,2405928110,18150,18120,18150,18120,2050
|
|
20241219,123600,2368774500,18130,18120,18130,18120,117
|
|
20241219,123500,2366653560,18120,18140,18140,18120,679
|
|
20241219,123400,2354343450,18130,18150,18150,18130,210
|
|
20241219,123300,2350533240,18140,18140,18150,18140,104
|
|
20241219,123200,2348646550,18140,18130,18140,18130,43
|
|
20241219,123100,2347866730,18130,18140,18140,18130,106
|
|
20241219,123000,2345944400,18130,18140,18150,18130,156
|
|
20241219,122900,2343115370,18150,18150,18150,18150,1
|
|
20241219,122800,2343097220,18140,18140,18140,18140,111
|
|
20241219,122700,2341083680,18150,18140,18150,18140,32
|
|
20241219,122600,2340503180,18150,18150,18160,18150,1002
|
|
20241219,122500,2322316630,18160,18160,18160,18150,157
|
|
20241219,122400,2319466450,18160,18170,18170,18160,283
|
|
20241219,122300,2314327120,18160,18170,18170,18160,159
|
|
20241219,122200,2311438900,18160,18160,18160,18160,125
|
|
20241219,122100,2309168900,18170,18170,18170,18160,25
|
|
20241219,122000,2308714870,18170,18170,18170,18160,180
|
|
20241219,121900,2305445160,18160,18160,18170,18160,175
|
|
20241219,121800,2302266620,18170,18170,18170,18170,92
|
|
20241219,121700,2300594980,18180,18170,18180,18170,39
|
|
20241219,121600,2299886320,18170,18170,18170,18170,45
|
|
20241219,121500,2299068670,18160,18170,18180,18160,308
|
|
20241219,121400,2293472770,18180,18180,18180,18170,148
|
|
20241219,121300,2290782330,18180,18180,18180,18170,126
|
|
20241219,121200,2288492600,18180,18180,18180,18170,44
|
|
20241219,121100,2287692760,18180,18180,18180,18170,300
|
|
20241219,121000,2282239950,18170,18180,18190,18170,336
|
|
20241219,120900,2276131720,18180,18180,18190,18160,835
|
|
20241219,120800,2260951340,18170,18180,18180,18170,89
|
|
20241219,120700,2259334140,18170,18170,18180,18170,237
|
|
20241219,120600,2255027620,18170,18180,18180,18170,178
|
|
20241219,120500,2251792430,18170,18150,18180,18140,1938
|
|
20241219,120400,2216603700,18150,18130,18150,18130,826
|
|
20241219,120300,2201624650,18130,18140,18140,18130,236
|
|
20241219,120200,2197345090,18130,18140,18140,18130,54
|
|
20241219,120100,2196365800,18140,18130,18140,18130,254
|
|
20241219,120000,2191760760,18130,18120,18130,18110,534
|
|
20241219,115900,2182083950,18130,18100,18130,18100,1432
|
|
20241219,115800,2156149720,18100,18100,18100,18090,278
|
|
20241219,115700,2151118600,18100,18090,18100,18090,673
|
|
20241219,115600,2138942560,18090,18100,18100,18090,128
|
|
20241219,115500,2136626160,18100,18090,18110,18090,267
|
|
20241219,115400,2131794580,18100,18100,18100,18090,91
|
|
20241219,115300,2130147860,18100,18090,18100,18090,23
|
|
20241219,115200,2129731770,18090,18090,18100,18090,187
|
|
20241219,115100,2126348370,18090,18090,18090,18090,46
|
|
20241219,115000,2125516230,18100,18100,18100,18100,74
|
|
20241219,114900,2124176830,18100,18090,18100,18090,77
|
|
20241219,114800,2122783360,18090,18090,18100,18090,283
|
|
20241219,114700,2117663660,18100,18100,18110,18100,105
|
|
20241219,114600,2115762500,18100,18120,18120,18100,149
|
|
20241219,114500,2113064490,18110,18110,18120,18110,171
|
|
20241219,114400,2109967440,18110,18100,18120,18100,380
|
|
20241219,114300,2103086960,18100,18110,18110,18100,262
|
|
20241219,114200,2098344670,18120,18110,18120,18110,33
|
|
20241219,114100,2097747020,18110,18100,18110,18100,176
|
|
20241219,114000,2094561040,18110,18110,18120,18110,97
|
|
20241219,113900,2092804350,18120,18110,18120,18110,46
|
|
20241219,113800,2091971270,18110,18100,18110,18100,735
|
|
20241219,113700,2078666550,18110,18120,18120,18100,157
|
|
20241219,113600,2075823190,18120,18110,18120,18100,40
|
|
20241219,113500,2075098860,18110,18120,18120,18110,152
|
|
20241219,113400,2072345660,18110,18110,18110,18110,64
|
|
20241219,113300,2071186620,18110,18120,18120,18110,851
|
|
20241219,113200,2055769810,18120,18120,18130,18120,99
|
|
20241219,113100,2053975250,18130,18130,18130,18120,304
|
|
20241219,113000,2048465280,18130,18130,18130,18120,290
|
|
20241219,112900,2043208610,18130,18120,18130,18120,214
|
|
20241219,112800,2039330220,18130,18100,18130,18100,1238
|
|
20241219,112700,2016911420,18100,18100,18100,18090,249
|
|
20241219,112600,2012405530,18100,18100,18100,18090,287
|
|
20241219,112500,2007212630,18100,18100,18100,18090,213
|
|
20241219,112400,2003358270,18100,18100,18100,18090,100
|
|
20241219,112300,2001548990,18100,18090,18100,18090,100
|
|
20241219,112200,1999739200,18090,18100,18100,18090,276
|
|
20241219,112100,1994745120,18090,18090,18100,18090,169
|
|
20241219,112000,1991686510,18100,18100,18100,18090,258
|
|
20241219,111900,1987017650,18100,18090,18100,18090,130
|
|
20241219,111800,1984664900,18100,18090,18100,18090,244
|
|
20241219,111700,1980249920,18100,18070,18100,18070,477
|
|
20241219,111600,1971624220,18080,18080,18080,18080,263
|
|
20241219,111500,1966869180,18070,18070,18090,18070,345
|
|
20241219,111400,1960634150,18070,18090,18090,18070,286
|
|
20241219,111300,1955462040,18090,18090,18090,18090,261
|
|
20241219,111200,1950740550,18090,18090,18100,18090,179
|
|
20241219,111100,1947501630,18100,18090,18100,18090,140
|
|
20241219,111000,1944967880,18100,18100,18110,18090,1037
|
|
20241219,110900,1926204660,18100,18130,18140,18100,1182
|
|
20241219,110800,1904806100,18130,18130,18140,18130,82
|
|
20241219,110700,1903319160,18120,18140,18140,18120,519
|
|
20241219,110600,1893908150,18140,18140,18140,18140,13
|
|
20241219,110500,1893672330,18140,18150,18150,18140,624
|
|
20241219,110400,1882350670,18150,18160,18160,18140,99
|
|
20241219,110300,1880553730,18160,18150,18160,18140,369
|
|
20241219,110200,1873854860,18150,18140,18150,18140,253
|
|
20241219,110100,1869263850,18150,18160,18170,18140,1108
|
|
20241219,110000,1849149740,18160,18170,18170,18150,178
|
|
20241219,105900,1845918020,18160,18150,18160,18140,619
|
|
20241219,105800,1834684670,18150,18150,18150,18140,45
|
|
20241219,105700,1833868020,18150,18140,18150,18140,461
|
|
20241219,105600,1825504580,18140,18140,18140,18140,45
|
|
20241219,105500,1824688280,18140,18140,18140,18130,223
|
|
20241219,105400,1820644820,18140,18130,18140,18130,776
|
|
20241219,105300,1806574330,18140,18150,18150,18130,132
|
|
20241219,105200,1804179930,18150,18150,18150,18140,270
|
|
20241219,105100,1799281110,18150,18160,18160,18150,64
|
|
20241219,105000,1798119250,18160,18160,18170,18160,624
|
|
20241219,104900,1786787400,18170,18160,18170,18160,162
|
|
20241219,104800,1783844060,18170,18160,18170,18160,164
|
|
20241219,104700,1780865780,18160,18150,18180,18150,216
|
|
20241219,104600,1776942850,18150,18100,18160,18100,2164
|
|
20241219,104500,1737738910,18090,18090,18090,18080,143
|
|
20241219,104400,1735152780,18090,18080,18090,18080,839
|
|
20241219,104300,1719981390,18080,18060,18080,18060,388
|
|
20241219,104200,1712969190,18070,18050,18070,18050,268
|
|
20241219,104100,1708130570,18050,18060,18060,18050,226
|
|
20241219,104000,1704049330,18050,18050,18060,18050,283
|
|
20241219,103900,1698941070,18050,18030,18050,18030,115
|
|
20241219,103800,1696866320,18040,18030,18040,18030,215
|
|
20241219,103700,1692988470,18030,18030,18030,18030,111
|
|
20241219,103600,1690987140,18030,18010,18030,18010,517
|
|
20241219,103500,1681670450,18020,18030,18030,18010,201
|
|
20241219,103400,1678048530,18030,18020,18030,18020,216
|
|
20241219,103300,1674154150,18020,18030,18030,18020,558
|
|
20241219,103200,1664096560,18030,18030,18030,18020,107
|
|
20241219,103100,1662168030,18030,18030,18030,18020,224
|
|
20241219,103000,1658131310,18030,18020,18030,18020,158
|
|
20241219,102900,1655283740,18030,18020,18030,18010,267
|
|
20241219,102800,1650473100,18020,18020,18020,18020,45
|
|
20241219,102700,1649662200,18020,18020,18020,18010,162
|
|
20241219,102600,1646744140,18020,18010,18020,18000,2072
|
|
20241219,102500,1609441360,18020,18050,18050,18010,818
|
|
20241219,102400,1594699900,18070,18050,18070,18000,1290
|
|
20241219,102300,1571438860,18060,18060,18060,18040,735
|
|
20241219,102200,1558176640,18060,18070,18070,18050,208
|
|
20241219,102100,1554420620,18060,18060,18060,18050,143
|
|
20241219,102000,1551838940,18060,18060,18060,18050,367
|
|
20241219,101900,1545212300,18060,18060,18060,18060,34
|
|
20241219,101800,1544598260,18060,18050,18060,18050,608
|
|
20241219,101700,1533623000,18060,18050,18060,18050,210
|
|
20241219,101600,1529832320,18050,18060,18060,18050,1508
|
|
20241219,101500,1502612040,18060,18050,18060,18050,134
|
|
20241219,101400,1500192740,18060,18060,18060,18050,173
|
|
20241219,101300,1497069380,18060,18060,18060,18050,280
|
|
20241219,101200,1492013620,18060,18070,18070,18060,465
|
|
20241219,101100,1483615280,18070,18070,18070,18060,102
|
|
20241219,101000,1481772150,18070,18060,18070,18060,260
|
|
20241219,100900,1477075920,18070,18070,18070,18060,137
|
|
20241219,100800,1474601090,18070,18070,18070,18070,46
|
|
20241219,100700,1473769870,18060,18060,18070,18060,236
|
|
20241219,100600,1469507480,18060,18050,18070,18050,141
|
|
20241219,100500,1466960860,18060,18060,18060,18060,50
|
|
20241219,100400,1466057860,18070,18070,18070,18060,112
|
|
20241219,100300,1464034700,18070,18050,18070,18050,45
|
|
20241219,100200,1463221790,18060,18080,18080,18060,419
|
|
20241219,100100,1455651190,18080,18060,18080,18060,192
|
|
20241219,100000,1452182870,18060,18050,18060,18050,63
|
|
20241219,095900,1451045190,18050,18040,18090,18040,2668
|
|
20241219,095800,1402876020,18030,18040,18040,18030,409
|
|
20241219,095700,1395500640,18030,18040,18040,18030,113
|
|
20241219,095600,1393462900,18040,18040,18040,18040,10
|
|
20241219,095500,1393282500,18040,18030,18040,18020,1257
|
|
20241219,095400,1370620680,18020,18020,18030,18020,177
|
|
20241219,095300,1367430150,18020,18030,18030,18020,150
|
|
20241219,095200,1364727120,18030,18000,18030,18000,191
|
|
20241219,095100,1361288090,17990,18010,18010,17990,237
|
|
20241219,095000,1357023010,18010,18000,18010,18000,404
|
|
20241219,094900,1349751000,18000,18000,18000,17990,211
|
|
20241219,094800,1345954020,18000,17990,18000,17990,842
|
|
20241219,094700,1330806380,17990,18020,18020,17990,549
|
|
20241219,094600,1320925250,18020,18050,18050,18010,1864
|
|
20241219,094500,1287332910,18060,18060,18060,18040,883
|
|
20241219,094400,1271396330,18060,18070,18070,18060,22
|
|
20241219,094300,1270998980,18070,18060,18070,18050,2024
|
|
20241219,094200,1234443630,18060,18050,18060,18050,150
|
|
20241219,094100,1231735420,18070,18060,18080,18050,98
|
|
20241219,094000,1229964690,18080,18050,18080,18050,128
|
|
20241219,093900,1227653920,18060,18080,18080,18050,349
|
|
20241219,093800,1221350940,18080,18060,18080,18050,259
|
|
20241219,093700,1216674350,18060,18060,18060,18050,104
|
|
20241219,093600,1214796790,18060,18050,18060,18050,170
|
|
20241219,093500,1211727700,18070,18060,18070,18060,156
|
|
20241219,093400,1208910000,18050,18050,18060,18050,1099
|
|
20241219,093300,1189068750,18060,18050,18060,18040,476
|
|
20241219,093200,1180480820,18050,18040,18060,18040,94
|
|
20241219,093100,1178784750,18090,18080,18090,18030,1822
|
|
20241219,093000,1145856490,18090,18090,18090,18070,373
|
|
20241219,092900,1139111660,18090,18110,18110,18090,359
|
|
20241219,092800,1132612510,18120,18120,18120,18110,219
|
|
20241219,092700,1128645130,18120,18100,18120,18090,1156
|
|
20241219,092600,1107711760,18110,18110,18110,18100,583
|
|
20241219,092500,1097158680,18110,18090,18110,18090,731
|
|
20241219,092400,1083925440,18090,18080,18100,18070,1015
|
|
20241219,092300,1065575770,18080,18050,18090,18050,550
|
|
20241219,092200,1055630320,18050,18000,18050,17990,2697
|
|
20241219,092100,1007063120,18000,18010,18010,17950,4930
|
|
20241219,092000,918385660,18020,18030,18030,18010,920
|
|
20241219,091900,901811230,18030,18030,18030,18010,113
|
|
20241219,091800,899775830,18000,18000,18000,17990,743
|
|
20241219,091700,886402130,18000,18000,18020,18000,1353
|
|
20241219,091600,862031540,17970,17990,17990,17970,693
|
|
20241219,091500,849572410,17990,17980,17990,17980,327
|
|
20241219,091400,843689830,17990,17960,17990,17960,802
|
|
20241219,091300,829268600,17960,17940,17960,17940,93
|
|
20241219,091200,827599170,17950,17940,17950,17930,1646
|
|
20241219,091100,798077930,17940,17940,17940,17940,240
|
|
20241219,091000,793772330,17950,17940,17950,17930,1515
|
|
20241219,090900,766584770,17950,17930,17960,17930,836
|
|
20241219,090800,751586600,17940,17930,17940,17920,253
|
|
20241219,090700,747050810,17930,17950,17960,17900,1647
|
|
20241219,090600,717513390,17990,17930,17990,17930,1606
|
|
20241219,090500,688685950,17930,17840,17940,17840,2999
|
|
20241219,090400,635075380,17840,17800,17880,17800,3215
|
|
20241219,090300,577811210,17800,17810,17810,17760,6251
|
|
20241219,090200,466554180,17810,17770,17810,17740,4564
|
|
20241219,090100,385519610,17710,17920,17980,17710,6669
|
|
20241219,090000,266556550,17920,18120,18120,17880,14264
|