591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,184700,4379329180,17800,17800,17800,17800,0
|
|
20241220,184600,4379329180,17800,17800,17800,17800,0
|
|
20241220,184500,4379329180,17800,17800,17800,17800,0
|
|
20241220,184400,4379329180,17800,17800,17800,17800,0
|
|
20241220,184300,4379329180,17800,17800,17800,17800,0
|
|
20241220,184200,4379329180,17800,17800,17800,17800,0
|
|
20241220,184100,4379329180,17800,17800,17800,17800,0
|
|
20241220,184000,4379329180,17800,17800,17800,17800,0
|
|
20241220,183900,4379329180,17800,17800,17800,17800,0
|
|
20241220,183800,4379329180,17800,17800,17800,17800,0
|
|
20241220,183700,4379329180,17800,17800,17800,17800,0
|
|
20241220,183600,4379329180,17800,17800,17800,17800,0
|
|
20241220,183500,4379329180,17800,17800,17800,17800,0
|
|
20241220,183400,4379329180,17800,17800,17800,17800,0
|
|
20241220,183300,4379329180,17800,17800,17800,17800,0
|
|
20241220,183200,4379329180,17800,17800,17800,17800,0
|
|
20241220,183100,4379329180,17800,17800,17800,17800,0
|
|
20241220,183000,4379329180,17800,17800,17800,17800,0
|
|
20241220,182900,4379329180,17800,17800,17800,17800,0
|
|
20241220,182800,4379329180,17800,17800,17800,17800,0
|
|
20241220,182700,4379329180,17800,17800,17800,17800,0
|
|
20241220,182600,4379329180,17800,17800,17800,17800,0
|
|
20241220,182500,4379329180,17800,17800,17800,17800,0
|
|
20241220,182400,4379329180,17800,17800,17800,17800,0
|
|
20241220,182300,4379329180,17800,17800,17800,17800,0
|
|
20241220,182200,4379329180,17800,17800,17800,17800,0
|
|
20241220,182100,4379329180,17800,17800,17800,17800,0
|
|
20241220,182000,4379329180,17800,17800,17800,17800,0
|
|
20241220,181900,4379329180,17800,17800,17800,17800,0
|
|
20241220,181800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,181700,4379329180,17800,17800,17800,17800,0
|
|
20241220,181600,4379329180,17800,17800,17800,17800,0
|
|
20241220,181500,4379329180,17800,17800,17800,17800,0
|
|
20241220,181400,4379329180,17800,17800,17800,17800,0
|
|
20241220,181300,4379329180,17800,17800,17800,17800,0
|
|
20241220,181200,4379329180,17800,17800,17800,17800,0
|
|
20241220,181100,4379329180,17800,17800,17800,17800,0
|
|
20241220,181000,4379329180,17800,17800,17800,17800,0
|
|
20241220,180900,4379329180,17800,17800,17800,17800,0
|
|
20241220,180800,4379329180,17800,17800,17800,17800,0
|
|
20241220,180700,4379329180,17800,17800,17800,17800,0
|
|
20241220,180600,4379329180,17800,17800,17800,17800,0
|
|
20241220,180500,4379329180,17800,17800,17800,17800,0
|
|
20241220,180400,4379329180,17800,17800,17800,17800,0
|
|
20241220,180300,4379329180,17800,17800,17800,17800,0
|
|
20241220,180200,4379329180,17800,17800,17800,17800,0
|
|
20241220,180100,4379329180,17800,17800,17800,17800,0
|
|
20241220,180000,4379329180,17800,17800,17800,17800,0
|
|
20241220,175900,4379329180,17800,17800,17800,17800,0
|
|
20241220,175800,4379329180,17800,17800,17800,17800,0
|
|
20241220,175700,4379329180,17800,17800,17800,17800,0
|
|
20241220,175600,4379329180,17800,17800,17800,17800,0
|
|
20241220,175500,4379329180,17800,17800,17800,17800,0
|
|
20241220,175400,4379329180,17800,17800,17800,17800,0
|
|
20241220,175300,4379329180,17800,17800,17800,17800,0
|
|
20241220,175200,4379329180,17800,17800,17800,17800,0
|
|
20241220,175100,4379329180,17800,17800,17800,17800,0
|
|
20241220,175000,4379329180,17800,17800,17800,17800,0
|
|
20241220,174900,4379329180,17800,17800,17800,17800,0
|
|
20241220,174800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,174700,4379329180,17800,17800,17800,17800,0
|
|
20241220,174600,4379329180,17800,17800,17800,17800,0
|
|
20241220,174500,4379329180,17800,17800,17800,17800,0
|
|
20241220,174400,4379329180,17800,17800,17800,17800,0
|
|
20241220,174300,4379329180,17800,17800,17800,17800,0
|
|
20241220,174200,4379329180,17800,17800,17800,17800,0
|
|
20241220,174100,4379329180,17800,17800,17800,17800,0
|
|
20241220,174000,4379329180,17800,17800,17800,17800,0
|
|
20241220,173900,4379329180,17800,17800,17800,17800,0
|
|
20241220,173800,4379329180,17800,17800,17800,17800,0
|
|
20241220,173700,4379329180,17800,17800,17800,17800,0
|
|
20241220,173600,4379329180,17800,17800,17800,17800,0
|
|
20241220,173500,4379329180,17800,17800,17800,17800,0
|
|
20241220,173400,4379329180,17800,17800,17800,17800,0
|
|
20241220,173300,4379329180,17800,17800,17800,17800,0
|
|
20241220,173200,4379329180,17800,17800,17800,17800,0
|
|
20241220,173100,4379329180,17800,17800,17800,17800,0
|
|
20241220,173000,4379329180,17800,17800,17800,17800,0
|
|
20241220,172900,4379329180,17800,17800,17800,17800,0
|
|
20241220,172800,4379329180,17800,17800,17800,17800,0
|
|
20241220,172700,4379329180,17800,17800,17800,17800,0
|
|
20241220,172600,4379329180,17800,17800,17800,17800,0
|
|
20241220,172500,4379329180,17800,17800,17800,17800,0
|
|
20241220,172400,4379329180,17800,17800,17800,17800,0
|
|
20241220,172300,4379329180,17800,17800,17800,17800,0
|
|
20241220,172200,4379329180,17800,17800,17800,17800,0
|
|
20241220,172100,4379329180,17800,17800,17800,17800,0
|
|
20241220,172000,4379329180,17800,17800,17800,17800,0
|
|
20241220,171900,4379329180,17800,17800,17800,17800,0
|
|
20241220,171800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,171700,4379329180,17800,17800,17800,17800,0
|
|
20241220,171600,4379329180,17800,17800,17800,17800,0
|
|
20241220,171500,4379329180,17800,17800,17800,17800,0
|
|
20241220,171400,4379329180,17800,17800,17800,17800,0
|
|
20241220,171300,4379329180,17800,17800,17800,17800,0
|
|
20241220,171200,4379329180,17800,17800,17800,17800,0
|
|
20241220,171100,4379329180,17800,17800,17800,17800,0
|
|
20241220,171000,4379329180,17800,17800,17800,17800,0
|
|
20241220,170900,4379329180,17800,17800,17800,17800,0
|
|
20241220,170800,4379329180,17800,17800,17800,17800,0
|
|
20241220,170700,4379329180,17800,17800,17800,17800,0
|
|
20241220,170600,4379329180,17800,17800,17800,17800,0
|
|
20241220,170500,4379329180,17800,17800,17800,17800,0
|
|
20241220,170400,4379329180,17800,17800,17800,17800,0
|
|
20241220,170300,4379329180,17800,17800,17800,17800,0
|
|
20241220,170200,4379329180,17800,17800,17800,17800,0
|
|
20241220,170100,4379329180,17800,17800,17800,17800,0
|
|
20241220,170000,4379329180,17800,17800,17800,17800,0
|
|
20241220,165900,4379329180,17800,17800,17800,17800,0
|
|
20241220,165800,4379329180,17800,17800,17800,17800,0
|
|
20241220,165700,4379329180,17800,17800,17800,17800,0
|
|
20241220,165600,4379329180,17800,17800,17800,17800,0
|
|
20241220,165500,4379329180,17800,17800,17800,17800,0
|
|
20241220,165400,4379329180,17800,17800,17800,17800,0
|
|
20241220,165300,4379329180,17800,17800,17800,17800,0
|
|
20241220,165200,4379329180,17800,17800,17800,17800,0
|
|
20241220,165100,4379329180,17800,17800,17800,17800,0
|
|
20241220,165000,4379329180,17800,17800,17800,17800,0
|
|
20241220,164900,4379329180,17800,17800,17800,17800,0
|
|
20241220,164800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,164700,4379329180,17800,17800,17800,17800,0
|
|
20241220,164600,4379329180,17800,17800,17800,17800,0
|
|
20241220,164500,4379329180,17800,17800,17800,17800,0
|
|
20241220,164400,4379329180,17800,17800,17800,17800,0
|
|
20241220,164300,4379329180,17800,17800,17800,17800,0
|
|
20241220,164200,4379329180,17800,17800,17800,17800,0
|
|
20241220,164100,4379329180,17800,17800,17800,17800,0
|
|
20241220,164000,4379329180,17800,17800,17800,17800,0
|
|
20241220,163900,4379329180,17800,17800,17800,17800,0
|
|
20241220,163800,4379329180,17800,17800,17800,17800,0
|
|
20241220,163700,4379329180,17800,17800,17800,17800,0
|
|
20241220,163600,4379329180,17800,17800,17800,17800,0
|
|
20241220,163500,4379329180,17800,17800,17800,17800,0
|
|
20241220,163400,4379329180,17800,17800,17800,17800,0
|
|
20241220,163300,4379329180,17800,17800,17800,17800,0
|
|
20241220,163200,4379329180,17800,17800,17800,17800,0
|
|
20241220,163100,4379329180,17800,17800,17800,17800,0
|
|
20241220,163000,4379329180,17800,17800,17800,17800,0
|
|
20241220,162900,4379329180,17800,17800,17800,17800,0
|
|
20241220,162800,4379329180,17800,17800,17800,17800,0
|
|
20241220,162700,4379329180,17800,17800,17800,17800,0
|
|
20241220,162600,4379329180,17800,17800,17800,17800,0
|
|
20241220,162500,4379329180,17800,17800,17800,17800,0
|
|
20241220,162400,4379329180,17800,17800,17800,17800,0
|
|
20241220,162300,4379329180,17800,17800,17800,17800,0
|
|
20241220,162200,4379329180,17800,17800,17800,17800,0
|
|
20241220,162100,4379329180,17800,17800,17800,17800,0
|
|
20241220,162000,4379329180,17800,17800,17800,17800,0
|
|
20241220,161900,4379329180,17800,17800,17800,17800,0
|
|
20241220,161800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,161700,4379329180,17800,17800,17800,17800,0
|
|
20241220,161600,4379329180,17800,17800,17800,17800,0
|
|
20241220,161500,4379329180,17800,17800,17800,17800,0
|
|
20241220,161400,4379329180,17800,17800,17800,17800,0
|
|
20241220,161300,4379329180,17800,17800,17800,17800,0
|
|
20241220,161200,4379329180,17800,17800,17800,17800,0
|
|
20241220,161100,4379329180,17800,17800,17800,17800,0
|
|
20241220,161000,4379329180,17800,17800,17800,17800,0
|
|
20241220,160900,4379329180,17800,17800,17800,17800,0
|
|
20241220,160800,4379329180,17800,17800,17800,17800,0
|
|
20241220,160700,4379329180,17800,17800,17800,17800,0
|
|
20241220,160600,4379329180,17800,17800,17800,17800,0
|
|
20241220,160500,4379329180,17800,17800,17800,17800,0
|
|
20241220,160400,4379329180,17800,17800,17800,17800,0
|
|
20241220,160300,4379329180,17800,17800,17800,17800,0
|
|
20241220,160200,4379329180,17800,17800,17800,17800,0
|
|
20241220,160100,4379329180,17800,17800,17800,17800,0
|
|
20241220,160000,4379329180,17800,17800,17800,17800,0
|
|
20241220,155900,4379329180,17800,17800,17800,17800,0
|
|
20241220,155800,4379329180,17800,17800,17800,17800,0
|
|
20241220,155700,4379329180,17800,17800,17800,17800,0
|
|
20241220,155600,4379329180,17800,17800,17800,17800,0
|
|
20241220,155500,4379329180,17800,17800,17800,17800,0
|
|
20241220,155400,4379329180,17800,17800,17800,17800,0
|
|
20241220,155300,4379329180,17800,17800,17800,17800,0
|
|
20241220,155200,4379329180,17800,17800,17800,17800,0
|
|
20241220,155100,4379329180,17800,17800,17800,17800,0
|
|
20241220,155000,4379329180,17800,17800,17800,17800,0
|
|
20241220,154900,4379329180,17800,17800,17800,17800,0
|
|
20241220,154800,4379329180,17800,17800,17800,17800,34262
|
|
20241220,154700,4379329180,17800,17800,17800,17800,0
|
|
20241220,154600,4379329180,17800,17800,17800,17800,0
|
|
20241220,154500,4379329180,17800,17800,17800,17800,0
|
|
20241220,154400,4379329180,17800,17800,17800,17800,0
|
|
20241220,154300,4379329180,17800,17800,17800,17800,0
|
|
20241220,154200,4379329180,17800,17800,17800,17800,0
|
|
20241220,154100,4379329180,17800,17800,17800,17800,0
|
|
20241220,154000,4379329180,17800,17800,17800,17800,0
|
|
20241220,153900,4379329180,17800,17800,17800,17800,0
|
|
20241220,153800,4379329180,17800,17800,17800,17800,0
|
|
20241220,153700,4379329180,17800,17800,17800,17800,0
|
|
20241220,153600,4379329180,17800,17800,17800,17800,0
|
|
20241220,153500,4379329180,17800,17800,17800,17800,0
|
|
20241220,153400,4379329180,17800,17800,17800,17800,0
|
|
20241220,153300,4379329180,17800,17800,17800,17800,0
|
|
20241220,153200,4379329180,17800,17800,17800,17800,0
|
|
20241220,153100,4379329180,17800,17800,17800,17800,0
|
|
20241220,153000,4379329180,17800,17800,17800,17800,34262
|
|
20241220,152900,3769465580,17860,17860,17860,17860,0
|
|
20241220,152800,3769465580,17860,17860,17860,17860,0
|
|
20241220,152700,3769465580,17860,17860,17860,17860,0
|
|
20241220,152600,3769465580,17860,17860,17860,17860,0
|
|
20241220,152500,3769465580,17860,17860,17860,17860,0
|
|
20241220,152400,3769465580,17860,17860,17860,17860,0
|
|
20241220,152300,3769465580,17860,17860,17860,17860,0
|
|
20241220,152200,3769465580,17860,17860,17860,17860,0
|
|
20241220,152100,3769465580,17860,17860,17860,17860,0
|
|
20241220,152000,3769465580,17860,17860,17860,17860,0
|
|
20241220,151900,3769465580,17860,17860,17870,17830,402
|
|
20241220,151800,3762291960,17860,17850,17860,17820,514
|
|
20241220,151700,3753125790,17850,17870,17880,17830,407
|
|
20241220,151600,3745858080,17870,17880,17880,17830,776
|
|
20241220,151500,3731990840,17880,17870,17880,17870,351
|
|
20241220,151400,3725717800,17870,17830,17870,17820,692
|
|
20241220,151300,3713375130,17830,17810,17830,17810,13
|
|
20241220,151200,3713143440,17810,17820,17840,17810,3112
|
|
20241220,151100,3657688120,17820,17830,17830,17820,115
|
|
20241220,151000,3655637830,17820,17830,17830,17820,1139
|
|
20241220,150900,3635330090,17830,17830,17840,17830,514
|
|
20241220,150800,3626162050,17840,17840,17840,17830,34
|
|
20241220,150700,3625555610,17830,17830,17840,17830,152
|
|
20241220,150600,3622845330,17830,17840,17840,17830,460
|
|
20241220,150500,3614641240,17840,17840,17850,17830,1463
|
|
20241220,150400,3588545270,17840,17850,17850,17840,119
|
|
20241220,150300,3586421920,17840,17840,17860,17840,395
|
|
20241220,150200,3579374330,17840,17840,17860,17840,180
|
|
20241220,150100,3576162090,17840,17840,17850,17830,253
|
|
20241220,150000,3571647720,17840,17840,17840,17830,357
|
|
20241220,145900,3565281030,17840,17840,17850,17840,684
|
|
20241220,145800,3553077870,17840,17830,17840,17830,15
|
|
20241220,145700,3552810400,17840,17840,17850,17830,154
|
|
20241220,145600,3550063370,17850,17830,17850,17830,115
|
|
20241220,145500,3548011930,17830,17840,17840,17830,90
|
|
20241220,145400,3546406550,17840,17830,17840,17820,259
|
|
20241220,145300,3541788580,17830,17840,17840,17830,616
|
|
20241220,145200,3530803760,17850,17850,17850,17840,120
|
|
20241220,145100,3528662460,17850,17850,17860,17850,299
|
|
20241220,145000,3523324800,17850,17870,17870,17850,195
|
|
20241220,144900,3519840530,17860,17850,17860,17850,76
|
|
20241220,144800,3518483650,17850,17860,17860,17850,76
|
|
20241220,144700,3517126420,17850,17840,17850,17840,170
|
|
20241220,144600,3514092540,17840,17850,17850,17840,53
|
|
20241220,144500,3513146720,17850,17830,17860,17830,130
|
|
20241220,144400,3510826390,17830,17840,17840,17800,3156
|
|
20241220,144300,3454602570,17830,17820,17830,17820,396
|
|
20241220,144200,3447542050,17830,17830,17830,17820,187
|
|
20241220,144100,3444207920,17830,17840,17840,17830,251
|
|
20241220,144000,3439731820,17840,17850,17850,17830,355
|
|
20241220,143900,3433398610,17850,17830,17850,17830,125
|
|
20241220,143800,3431168820,17840,17830,17840,17830,391
|
|
20241220,143700,3424196990,17820,17820,17830,17810,1287
|
|
20241220,143600,3401261540,17820,17820,17820,17810,474
|
|
20241220,143500,3392818460,17820,17820,17830,17820,1003
|
|
20241220,143400,3374943590,17830,17830,17830,17820,175
|
|
20241220,143300,3371824420,17830,17860,17860,17830,3162
|
|
20241220,143200,3315422430,17850,17860,17860,17850,37
|
|
20241220,143100,3314761840,17850,17860,17860,17850,452
|
|
20241220,143000,3306692630,17850,17870,17880,17850,2755
|
|
20241220,142900,3257487820,17880,17880,17880,17870,192
|
|
20241220,142800,3254055300,17870,17880,17880,17870,153
|
|
20241220,142700,3251319870,17880,17870,17880,17860,464
|
|
20241220,142600,3243025190,17870,17880,17880,17860,1792
|
|
20241220,142500,3211001830,17880,17900,17910,17880,12956
|
|
20241220,142400,2979119750,17900,17900,17910,17900,892
|
|
20241220,142300,2963151230,17900,17900,17910,17900,92
|
|
20241220,142200,2961503960,17910,17910,17910,17900,58
|
|
20241220,142100,2960465530,17910,17910,17910,17900,359
|
|
20241220,142000,2954036290,17900,17900,17910,17900,59
|
|
20241220,141900,2952980180,17910,17900,17910,17900,421
|
|
20241220,141800,2945443030,17900,17910,17910,17900,211
|
|
20241220,141700,2941665670,17900,17910,17910,17900,1929
|
|
20241220,141600,2907121860,17910,17920,17920,17910,270
|
|
20241220,141500,2902285350,17920,17920,17920,17910,259
|
|
20241220,141400,2897645640,17910,17910,17920,17910,211
|
|
20241220,141300,2893864620,17920,17910,17920,17910,25
|
|
20241220,141200,2893416670,17910,17920,17920,17910,498
|
|
20241220,141100,2884494770,17920,17920,17920,17910,166
|
|
20241220,141000,2881520110,17910,17910,17910,17910,245
|
|
20241220,140900,2877132160,17920,17920,17920,17910,9
|
|
20241220,140800,2876970940,17920,17910,17920,17910,369
|
|
20241220,140700,2870361300,17910,17910,17920,17910,49
|
|
20241220,140600,2869483680,17910,17910,17920,17910,155
|
|
20241220,140500,2866707620,17920,17920,17920,17910,138
|
|
20241220,140400,2864235110,17910,17920,17920,17910,231
|
|
20241220,140300,2860097890,17920,17910,17920,17910,23
|
|
20241220,140200,2859685790,17920,17910,17920,17910,341
|
|
20241220,140100,2853575140,17920,17920,17930,17920,257
|
|
20241220,140000,2848969240,17920,17930,17930,17920,29
|
|
20241220,135900,2848449350,17930,17950,17950,17930,104
|
|
20241220,135800,2846584250,17950,17950,17950,17950,45
|
|
20241220,135700,2845776500,17940,17920,17960,17920,272
|
|
20241220,135600,2840896360,17920,17920,17920,17910,87
|
|
20241220,135500,2839337370,17920,17920,17930,17900,719
|
|
20241220,135400,2826455480,17920,17920,17920,17910,383
|
|
20241220,135300,2819592180,17910,17910,17920,17910,9
|
|
20241220,135200,2819430970,17910,17900,17910,17900,218
|
|
20241220,135100,2815526650,17910,17910,17910,17900,236
|
|
20241220,135000,2811299970,17900,17910,17910,17900,309
|
|
20241220,134900,2805768190,17900,17910,17910,17900,176
|
|
20241220,134800,2802616480,17900,17900,17910,17900,109
|
|
20241220,134700,2800664370,17900,17910,17910,17900,135
|
|
20241220,134600,2798246570,17910,17900,17910,17900,245
|
|
20241220,134500,2793860680,17910,17900,17920,17900,1394
|
|
20241220,134400,2768894390,17900,17910,17910,17900,234
|
|
20241220,134300,2764705530,17900,17900,17910,17900,212
|
|
20241220,134200,2760908880,17910,17900,17910,17900,159
|
|
20241220,134100,2758061870,17900,17920,17920,17900,853
|
|
20241220,134000,2742784680,17920,17910,17920,17910,93
|
|
20241220,133900,2741118420,17920,17910,17920,17910,665
|
|
20241220,133800,2729206800,17910,17920,17920,17910,98
|
|
20241220,133700,2727450710,17910,17920,17920,17910,9
|
|
20241220,133600,2727289510,17920,17920,17920,17920,90
|
|
20241220,133500,2725676710,17910,17920,17920,17910,347
|
|
20241220,133400,2719461270,17910,17930,17930,17910,304
|
|
20241220,133300,2714015640,17920,17920,17930,17910,49
|
|
20241220,133200,2713137420,17920,17920,17920,17910,146
|
|
20241220,133100,2710521590,17920,17920,17920,17910,268
|
|
20241220,133000,2705719100,17920,17910,17920,17910,7
|
|
20241220,132900,2705593710,17910,17920,17920,17910,172
|
|
20241220,132800,2702512050,17920,17910,17920,17910,289
|
|
20241220,132700,2697335070,17920,17910,17920,17910,303
|
|
20241220,132600,2691905850,17910,17910,17920,17910,221
|
|
20241220,132500,2687946710,17910,17910,17920,17910,170
|
|
20241220,132400,2684901290,17910,17910,17920,17910,215
|
|
20241220,132300,2681049020,17910,17910,17910,17900,561
|
|
20241220,132200,2671002080,17910,17900,17910,17900,1302
|
|
20241220,132100,2647685320,17910,17910,17910,17910,2212
|
|
20241220,132000,2608068400,17910,17920,17930,17910,4918
|
|
20241220,131900,2519930760,17930,17950,17950,17930,3760
|
|
20241220,131800,2452488110,17950,17950,17950,17940,85
|
|
20241220,131700,2450962390,17950,17970,17970,17950,2202
|
|
20241220,131600,2411435160,17970,17960,17970,17960,26
|
|
20241220,131500,2410967950,17960,17960,17970,17950,489
|
|
20241220,131400,2402185850,17960,17960,17960,17950,278
|
|
20241220,131300,2397193780,17950,17950,17960,17950,270
|
|
20241220,131200,2392345820,17950,17960,17960,17950,547
|
|
20241220,131100,2382525940,17950,17960,17960,17950,70
|
|
20241220,131000,2381268870,17950,17960,17960,17950,152
|
|
20241220,130900,2378539350,17960,17960,17960,17960,470
|
|
20241220,130800,2370098150,17970,17970,17970,17970,66
|
|
20241220,130700,2368912130,17970,17980,17980,17970,109
|
|
20241220,130600,2366953290,17980,17980,17980,17970,141
|
|
20241220,130500,2364418790,17990,18000,18000,17990,119
|
|
20241220,130400,2362277630,18000,17990,18000,17990,64
|
|
20241220,130300,2361125930,18000,17980,18000,17980,91
|
|
20241220,130200,2359488390,17980,17980,17990,17980,22
|
|
20241220,130100,2359092630,17980,17970,17980,17970,134
|
|
20241220,130000,2356684580,17960,17960,17970,17960,365
|
|
20241220,125900,2350128690,17960,17960,17970,17960,73
|
|
20241220,125800,2348816940,17960,17970,17970,17960,38
|
|
20241220,125700,2348134350,17970,17970,17970,17960,73
|
|
20241220,125600,2346822580,17970,18000,18000,17970,6951
|
|
20241220,125500,2221792800,17990,17990,18010,17990,64
|
|
20241220,125400,2220640200,17990,18000,18000,17990,795
|
|
20241220,125300,2206330900,18000,17990,18000,17990,75
|
|
20241220,125200,2204981130,18000,18000,18000,18000,41
|
|
20241220,125100,2204243130,18000,18000,18000,17990,25
|
|
20241220,125000,2203793160,18000,17990,18000,17990,45
|
|
20241220,124900,2202983180,18000,18000,18000,18000,56
|
|
20241220,124800,2201975180,18000,17990,18000,17990,83
|
|
20241220,124700,2200481190,17990,18000,18000,17990,69
|
|
20241220,124600,2199239420,17990,18000,18000,17990,96
|
|
20241220,124500,2197511710,17990,18010,18010,17990,425
|
|
20241220,124400,2189861340,18010,18020,18020,18010,138
|
|
20241220,124300,2187375790,18020,18030,18030,18020,45
|
|
20241220,124200,2186564460,18020,18000,18020,18000,472
|
|
20241220,124100,2178064390,18010,18020,18020,18010,153
|
|
20241220,124000,2175308330,18030,18030,18030,18020,69
|
|
20241220,123900,2174064280,18030,18030,18030,18030,0
|
|
20241220,123800,2174064280,18030,18040,18040,18030,175
|
|
20241220,123700,2170908630,18030,18020,18030,18020,35
|
|
20241220,123600,2170277610,18020,18010,18020,18010,35
|
|
20241220,123500,2169646940,18010,18010,18010,18010,447
|
|
20241220,123400,2161596470,18010,18000,18010,18000,54
|
|
20241220,123300,2160623940,18000,18000,18000,18000,1
|
|
20241220,123200,2160605940,18010,18000,18010,18000,497
|
|
20241220,123100,2151659010,18010,18010,18010,18000,117
|
|
20241220,123000,2149552080,18000,18010,18010,18000,24
|
|
20241220,122900,2149120070,18010,18000,18010,18000,138
|
|
20241220,122800,2146634930,18000,18000,18010,18000,64
|
|
20241220,122700,2145482470,18010,18010,18010,18000,106
|
|
20241220,122600,2143573660,18010,18010,18010,18010,23
|
|
20241220,122500,2143159430,18010,18030,18030,18010,177
|
|
20241220,122400,2139969890,18010,18020,18020,18010,194
|
|
20241220,122300,2136475520,18010,18010,18020,18010,348
|
|
20241220,122200,2130204710,18010,18010,18010,18010,1
|
|
20241220,122100,2130186700,18000,18000,18010,18000,63
|
|
20241220,122000,2129052520,18000,17990,18000,17990,415
|
|
20241220,121900,2121586250,17990,18000,18000,17990,20
|
|
20241220,121800,2121226260,17990,18000,18010,17990,156
|
|
20241220,121700,2118417290,18000,18000,18000,17990,89
|
|
20241220,121600,2116815300,18000,17990,18000,17990,115
|
|
20241220,121500,2114745860,18000,18000,18000,18000,66
|
|
20241220,121400,2113557860,17990,17990,17990,17990,1
|
|
20241220,121300,2113539870,18030,17990,18030,17980,101
|
|
20241220,121200,2111722010,17990,17990,17990,17990,58
|
|
20241220,121100,2110678590,17980,17980,17990,17980,68
|
|
20241220,121000,2109455510,17990,17990,17990,17980,86
|
|
20241220,120900,2107908570,17980,17980,17990,17980,45
|
|
20241220,120800,2107099040,17990,17990,17990,17980,49
|
|
20241220,120700,2106217550,17980,17970,17990,17970,72
|
|
20241220,120600,2104922570,17980,17980,17980,17980,250
|
|
20241220,120500,2100427570,17970,17970,17970,17960,127
|
|
20241220,120400,2098145400,17960,17970,17970,17960,62
|
|
20241220,120300,2097031410,17960,17970,17970,17960,48
|
|
20241220,120200,2096168860,17970,17970,17970,17970,432
|
|
20241220,120100,2088405820,17980,17980,17980,17980,46
|
|
20241220,120000,2087578740,17970,17990,17990,17970,26
|
|
20241220,115900,2087111260,17980,17980,17990,17980,87
|
|
20241220,115800,2085546540,17970,17970,17970,17970,3
|
|
20241220,115700,2085492630,17980,17980,17980,17970,85
|
|
20241220,115600,2083964340,17980,17980,17980,17980,108
|
|
20241220,115500,2082022500,17990,17990,18000,17990,117
|
|
20241220,115400,2079917190,17980,17990,18000,17980,147
|
|
20241220,115300,2077271670,17990,17990,17990,17980,108
|
|
20241220,115200,2075328760,17980,17990,17990,17980,129
|
|
20241220,115100,2073008280,17980,17990,18000,17980,145
|
|
20241220,115000,2070399560,17990,18000,18000,17990,47
|
|
20241220,114900,2069553570,17990,17990,17990,17990,0
|
|
20241220,114800,2069553570,17990,18000,18000,17990,53
|
|
20241220,114700,2068599590,18000,18000,18000,17950,1702
|
|
20241220,114600,2038036390,18010,18010,18010,18010,64
|
|
20241220,114500,2036883750,18000,18010,18030,18000,70
|
|
20241220,114400,2035623040,18010,18010,18010,18000,45
|
|
20241220,114300,2034812600,18010,17980,18010,17980,277
|
|
20241220,114200,2029825940,17970,17970,17970,17970,342
|
|
20241220,114100,2023680200,17980,17970,17980,17960,101
|
|
20241220,114000,2021864760,17970,17970,17970,17960,12
|
|
20241220,113900,2021649130,17960,17950,17960,17950,77
|
|
20241220,113800,2020266320,17950,17940,17950,17940,593
|
|
20241220,113700,2009622010,17950,17950,17950,17940,681
|
|
20241220,113600,1997399760,17940,17950,17960,17940,2087
|
|
20241220,113500,1959937660,17950,17960,17970,17950,912
|
|
20241220,113400,1943559140,17960,17970,17970,17960,141
|
|
20241220,113300,1941025870,17960,17960,17970,17960,422
|
|
20241220,113200,1933445090,17970,17990,17990,17970,1958
|
|
20241220,113100,1898249870,17980,17980,17990,17980,1006
|
|
20241220,113000,1880151960,17990,17980,17990,17980,124
|
|
20241220,112900,1877921570,17990,17990,18000,17990,467
|
|
20241220,112800,1869520050,17990,17990,18000,17990,119
|
|
20241220,112700,1867378790,17990,18000,18000,17990,176
|
|
20241220,112600,1864210940,18000,17990,18000,17990,51
|
|
20241220,112500,1863293250,17990,17990,18000,17990,101
|
|
20241220,112400,1861475790,17990,17990,18000,17990,31
|
|
20241220,112300,1860917920,17990,17990,18000,17990,196
|
|
20241220,112200,1857391020,17990,17990,17990,17990,68
|
|
20241220,112100,1856167700,18000,18000,18000,17990,67
|
|
20241220,112000,1854961720,17990,18000,18000,17990,99
|
|
20241220,111900,1853179820,17990,18000,18010,17990,227
|
|
20241220,111800,1849094040,18000,17990,18010,17990,290
|
|
20241220,111700,1843873600,18000,17990,18000,17990,125
|
|
20241220,111600,1841623850,17990,17990,18000,17990,412
|
|
20241220,111500,1834211040,18000,18000,18000,17990,1274
|
|
20241220,111400,1811279460,17990,18000,18010,17990,1676
|
|
20241220,111300,1781111040,18010,18010,18020,18010,1033
|
|
20241220,111200,1762506510,18010,18010,18020,18010,103
|
|
20241220,111100,1760650570,18020,18020,18020,18010,156
|
|
20241220,111000,1757839860,18020,18010,18020,18010,116
|
|
20241220,110900,1755749560,18010,18010,18030,18010,139
|
|
20241220,110800,1753244760,18010,18010,18010,18010,54
|
|
20241220,110700,1752272220,18010,18020,18030,18010,276
|
|
20241220,110600,1747299770,18030,18030,18030,18020,12
|
|
20241220,110500,1747083420,18030,18030,18030,18010,143
|
|
20241220,110400,1744505160,18030,18010,18030,18010,144
|
|
20241220,110300,1741910310,18000,18000,18000,18000,302
|
|
20241220,110200,1736474310,18000,18000,18000,18000,73
|
|
20241220,110100,1735160310,17990,17990,18000,17990,361
|
|
20241220,110000,1728663810,18000,18020,18020,18000,3728
|
|
20241220,105900,1661538200,18020,18040,18040,18020,853
|
|
20241220,105800,1646164190,18040,18040,18040,18030,117
|
|
20241220,105700,1644053950,18040,18050,18050,18040,109
|
|
20241220,105600,1642087400,18050,18030,18050,18030,179
|
|
20241220,105500,1638857800,18030,18040,18040,18030,163
|
|
20241220,105400,1635917400,18030,18030,18040,18030,511
|
|
20241220,105300,1626702780,18040,18040,18050,18040,354
|
|
20241220,105200,1620315180,18050,18050,18060,18050,290
|
|
20241220,105100,1615080480,18040,18050,18050,18040,142
|
|
20241220,105000,1612517440,18050,18050,18050,18040,148
|
|
20241220,104900,1609846730,18040,18060,18060,18040,1584
|
|
20241220,104800,1581254100,18060,18070,18070,18060,152
|
|
20241220,104700,1578508300,18070,18060,18070,18060,115
|
|
20241220,104600,1576430940,18060,18070,18070,18060,1942
|
|
20241220,104500,1541357990,18070,18060,18070,18060,45
|
|
20241220,104400,1540545110,18070,18070,18070,18060,3016
|
|
20241220,104300,1486046450,18070,18070,18080,18070,955
|
|
20241220,104200,1468786560,18080,18070,18080,18070,73
|
|
20241220,104100,1467467000,18070,18070,18070,18070,173
|
|
20241220,104000,1464340890,18080,18070,18080,18070,293
|
|
20241220,103900,1459043520,18070,18070,18080,18070,52
|
|
20241220,103800,1458103410,18070,18080,18080,18070,1191
|
|
20241220,103700,1436575160,18090,18090,18090,18080,149
|
|
20241220,103600,1433880320,18080,18090,18090,18080,37
|
|
20241220,103500,1433211010,18080,18080,18090,18080,56
|
|
20241220,103400,1432198010,18080,18090,18090,18080,17
|
|
20241220,103300,1431890500,18100,18080,18100,18080,959
|
|
20241220,103200,1414546840,18080,18090,18090,18080,157
|
|
20241220,103100,1411707830,18080,18090,18090,18080,329
|
|
20241220,103000,1405756670,18080,18090,18090,18080,147
|
|
20241220,102900,1403098500,18090,18080,18090,18080,192
|
|
20241220,102800,1399626670,18080,18090,18090,18080,90
|
|
20241220,102700,1397998600,18080,18080,18080,18080,275
|
|
20241220,102600,1393026600,18080,18070,18080,18070,462
|
|
20241220,102500,1384673690,18080,18080,18080,18070,58
|
|
20241220,102400,1383625070,18070,18080,18090,18070,216
|
|
20241220,102300,1379719820,18080,18100,18100,18080,93
|
|
20241220,102200,1378036900,18100,18100,18100,18090,112
|
|
20241220,102100,1376010130,18090,18090,18090,18090,4
|
|
20241220,102000,1375937770,18090,18090,18090,18080,101
|
|
20241220,101900,1374110720,18080,18090,18090,18080,221
|
|
20241220,101800,1370114180,18080,18090,18090,18080,420
|
|
20241220,101700,1362519770,18100,18100,18100,18080,359
|
|
20241220,101600,1356023420,18110,18140,18150,18110,226
|
|
20241220,101500,1351924840,18150,18140,18150,18130,152
|
|
20241220,101400,1349167520,18150,18170,18170,18150,88
|
|
20241220,101300,1347570270,18170,18150,18180,18150,1046
|
|
20241220,101200,1328565020,18150,18140,18160,18140,150
|
|
20241220,101100,1325842680,18140,18140,18160,18130,2781
|
|
20241220,101000,1275385090,18140,18140,18140,18130,100
|
|
20241220,100900,1273571120,18140,18120,18140,18120,436
|
|
20241220,100800,1265666350,18120,18120,18120,18110,255
|
|
20241220,100700,1261046320,18120,18130,18130,18110,139
|
|
20241220,100600,1258527630,18130,18130,18130,18120,71
|
|
20241220,100500,1257240710,18130,18130,18130,18120,181
|
|
20241220,100400,1253960250,18130,18130,18130,18120,101
|
|
20241220,100300,1252129150,18130,18110,18130,18100,1361
|
|
20241220,100200,1227480150,18110,18100,18110,18090,93
|
|
20241220,100100,1225796940,18090,18100,18100,18090,136
|
|
20241220,100000,1223336230,18100,18090,18100,18090,129
|
|
20241220,095900,1221001340,18090,18090,18090,18090,16
|
|
20241220,095800,1220711900,18090,18090,18100,18090,180
|
|
20241220,095700,1217454650,18100,18080,18100,18080,287
|
|
20241220,095600,1212262460,18080,18070,18080,18060,92
|
|
20241220,095500,1210600120,18070,18040,18070,18040,526
|
|
20241220,095400,1201103250,18040,18050,18050,18040,166
|
|
20241220,095300,1198107710,18040,18040,18040,18040,264
|
|
20241220,095200,1193345150,18040,18040,18040,18040,681
|
|
20241220,095100,1181059910,18040,18050,18050,18040,167
|
|
20241220,095000,1178045680,18050,18050,18050,18050,536
|
|
20241220,094900,1168370880,18040,18040,18040,18040,1
|
|
20241220,094800,1168352840,18040,18040,18040,18040,63
|
|
20241220,094700,1167216320,18040,18040,18050,18040,48
|
|
20241220,094600,1166350350,18040,18030,18040,18030,78
|
|
20241220,094500,1164943290,18030,18040,18040,18020,1914
|
|
20241220,094400,1130416780,18050,18070,18070,18050,3130
|
|
20241220,094300,1073889730,18070,18080,18080,18070,687
|
|
20241220,094200,1061475110,18080,18080,18080,18070,21
|
|
20241220,094100,1061095440,18070,18060,18080,18060,313
|
|
20241220,094000,1055439900,18070,18090,18090,18060,1090
|
|
20241220,093900,1035743260,18090,18080,18090,18080,582
|
|
20241220,093800,1025220200,18080,18080,18090,18080,155
|
|
20241220,093700,1022417480,18080,18060,18080,18050,301
|
|
20241220,093600,1016976710,18050,18050,18050,18040,1672
|
|
20241220,093500,986797140,18040,18050,18050,18040,788
|
|
20241220,093400,972580140,18050,18050,18050,18040,77
|
|
20241220,093300,971190320,18050,18040,18050,18030,127
|
|
20241220,093200,968899230,18040,18030,18050,18030,480
|
|
20241220,093100,960240660,18040,18020,18040,18010,542
|
|
20241220,093000,950468690,18010,18010,18030,18000,218
|
|
20241220,092900,946542510,18010,18000,18010,17990,146
|
|
20241220,092800,943914800,18000,17990,18000,17990,207
|
|
20241220,092700,940188810,18000,17990,18000,17990,100
|
|
20241220,092600,938389340,17990,17990,17990,17980,96
|
|
20241220,092500,936662700,17980,17990,17990,17980,264
|
|
20241220,092400,931913760,17980,17970,17980,17970,1116
|
|
20241220,092300,911857990,17970,17960,17970,17950,940
|
|
20241220,092200,894975520,17970,17960,17970,17940,2902
|
|
20241220,092100,842869940,17970,18000,18010,17950,3556
|
|
20241220,092000,778963420,17990,18040,18040,17990,4601
|
|
20241220,091900,696084100,18040,18040,18040,18040,29
|
|
20241220,091800,695560940,18030,18020,18030,18020,975
|
|
20241220,091700,677981720,18030,18050,18050,18030,1919
|
|
20241220,091600,643357390,18050,18060,18060,18050,378
|
|
20241220,091500,636533980,18060,18120,18120,18060,5544
|
|
20241220,091400,536237760,18120,18110,18120,18110,1260
|
|
20241220,091300,513417780,18120,18130,18130,18110,438
|
|
20241220,091200,505477960,18110,18110,18130,18110,241
|
|
20241220,091100,501112450,18110,18100,18120,18100,202
|
|
20241220,091000,497454150,18130,18080,18130,18080,1873
|
|
20241220,090900,463547740,18080,18090,18100,18070,1221
|
|
20241220,090800,441469620,18090,18080,18100,18080,327
|
|
20241220,090700,435554240,18080,18130,18130,18080,3770
|
|
20241220,090600,367292430,18130,18140,18140,18130,3454
|
|
20241220,090500,304653560,18130,18190,18190,18130,3225
|
|
20241220,090400,246058170,18190,18200,18210,18180,1688
|
|
20241220,090300,215327790,18230,18220,18270,18200,2136
|
|
20241220,090200,176391320,18220,18240,18290,18220,1870
|
|
20241220,090100,142250700,18230,18190,18230,18190,954
|
|
20241220,090000,124877330,18190,18130,18340,18130,6885
|