599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,185500,13646207340,18210,18210,18210,18210,0
|
|
20241218,185400,13646207340,18210,18210,18210,18210,0
|
|
20241218,185300,13646207340,18210,18210,18210,18210,0
|
|
20241218,185200,13646207340,18210,18210,18210,18210,0
|
|
20241218,185100,13646207340,18210,18210,18210,18210,0
|
|
20241218,185000,13646207340,18210,18210,18210,18210,0
|
|
20241218,184900,13646207340,18210,18210,18210,18210,0
|
|
20241218,184800,13646207340,18210,18210,18210,18210,0
|
|
20241218,184700,13646207340,18210,18210,18210,18210,0
|
|
20241218,184600,13646207340,18210,18210,18210,18210,0
|
|
20241218,184500,13646207340,18210,18210,18210,18210,0
|
|
20241218,184400,13646207340,18210,18210,18210,18210,0
|
|
20241218,184300,13646207340,18210,18210,18210,18210,0
|
|
20241218,184200,13646207340,18210,18210,18210,18210,0
|
|
20241218,184100,13646207340,18210,18210,18210,18210,0
|
|
20241218,184000,13646207340,18210,18210,18210,18210,0
|
|
20241218,183900,13646207340,18210,18210,18210,18210,0
|
|
20241218,183800,13646207340,18210,18210,18210,18210,0
|
|
20241218,183700,13646207340,18210,18210,18210,18210,0
|
|
20241218,183600,13646207340,18210,18210,18210,18210,0
|
|
20241218,183500,13646207340,18210,18210,18210,18210,0
|
|
20241218,183400,13646207340,18210,18210,18210,18210,0
|
|
20241218,183300,13646207340,18210,18210,18210,18210,0
|
|
20241218,183200,13646207340,18210,18210,18210,18210,0
|
|
20241218,183100,13646207340,18210,18210,18210,18210,0
|
|
20241218,183000,13646207340,18210,18210,18210,18210,0
|
|
20241218,182900,13646207340,18210,18210,18210,18210,0
|
|
20241218,182800,13646207340,18210,18210,18210,18210,0
|
|
20241218,182700,13646207340,18210,18210,18210,18210,0
|
|
20241218,182600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,182500,13646207340,18210,18210,18210,18210,0
|
|
20241218,182400,13646207340,18210,18210,18210,18210,0
|
|
20241218,182300,13646207340,18210,18210,18210,18210,0
|
|
20241218,182200,13646207340,18210,18210,18210,18210,0
|
|
20241218,182100,13646207340,18210,18210,18210,18210,0
|
|
20241218,182000,13646207340,18210,18210,18210,18210,0
|
|
20241218,181900,13646207340,18210,18210,18210,18210,0
|
|
20241218,181800,13646207340,18210,18210,18210,18210,0
|
|
20241218,181700,13646207340,18210,18210,18210,18210,0
|
|
20241218,181600,13646207340,18210,18210,18210,18210,0
|
|
20241218,181500,13646207340,18210,18210,18210,18210,0
|
|
20241218,181400,13646207340,18210,18210,18210,18210,0
|
|
20241218,181300,13646207340,18210,18210,18210,18210,0
|
|
20241218,181200,13646207340,18210,18210,18210,18210,0
|
|
20241218,181100,13646207340,18210,18210,18210,18210,0
|
|
20241218,181000,13646207340,18210,18210,18210,18210,0
|
|
20241218,180900,13646207340,18210,18210,18210,18210,0
|
|
20241218,180800,13646207340,18210,18210,18210,18210,0
|
|
20241218,180700,13646207340,18210,18210,18210,18210,0
|
|
20241218,180600,13646207340,18210,18210,18210,18210,0
|
|
20241218,180500,13646207340,18210,18210,18210,18210,0
|
|
20241218,180400,13646207340,18210,18210,18210,18210,0
|
|
20241218,180300,13646207340,18210,18210,18210,18210,0
|
|
20241218,180200,13646207340,18210,18210,18210,18210,0
|
|
20241218,180100,13646207340,18210,18210,18210,18210,0
|
|
20241218,180000,13646207340,18210,18210,18210,18210,0
|
|
20241218,175900,13646207340,18210,18210,18210,18210,0
|
|
20241218,175800,13646207340,18210,18210,18210,18210,0
|
|
20241218,175700,13646207340,18210,18210,18210,18210,0
|
|
20241218,175600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,175500,13646207340,18210,18210,18210,18210,0
|
|
20241218,175400,13646207340,18210,18210,18210,18210,0
|
|
20241218,175300,13646207340,18210,18210,18210,18210,0
|
|
20241218,175200,13646207340,18210,18210,18210,18210,0
|
|
20241218,175100,13646207340,18210,18210,18210,18210,0
|
|
20241218,175000,13646207340,18210,18210,18210,18210,0
|
|
20241218,174900,13646207340,18210,18210,18210,18210,0
|
|
20241218,174800,13646207340,18210,18210,18210,18210,0
|
|
20241218,174700,13646207340,18210,18210,18210,18210,0
|
|
20241218,174600,13646207340,18210,18210,18210,18210,0
|
|
20241218,174500,13646207340,18210,18210,18210,18210,0
|
|
20241218,174400,13646207340,18210,18210,18210,18210,0
|
|
20241218,174300,13646207340,18210,18210,18210,18210,0
|
|
20241218,174200,13646207340,18210,18210,18210,18210,0
|
|
20241218,174100,13646207340,18210,18210,18210,18210,0
|
|
20241218,174000,13646207340,18210,18210,18210,18210,0
|
|
20241218,173900,13646207340,18210,18210,18210,18210,0
|
|
20241218,173800,13646207340,18210,18210,18210,18210,0
|
|
20241218,173700,13646207340,18210,18210,18210,18210,0
|
|
20241218,173600,13646207340,18210,18210,18210,18210,0
|
|
20241218,173500,13646207340,18210,18210,18210,18210,0
|
|
20241218,173400,13646207340,18210,18210,18210,18210,0
|
|
20241218,173300,13646207340,18210,18210,18210,18210,0
|
|
20241218,173200,13646207340,18210,18210,18210,18210,0
|
|
20241218,173100,13646207340,18210,18210,18210,18210,0
|
|
20241218,173000,13646207340,18210,18210,18210,18210,0
|
|
20241218,172900,13646207340,18210,18210,18210,18210,0
|
|
20241218,172800,13646207340,18210,18210,18210,18210,0
|
|
20241218,172700,13646207340,18210,18210,18210,18210,0
|
|
20241218,172600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,172500,13646207340,18210,18210,18210,18210,0
|
|
20241218,172400,13646207340,18210,18210,18210,18210,0
|
|
20241218,172300,13646207340,18210,18210,18210,18210,0
|
|
20241218,172200,13646207340,18210,18210,18210,18210,0
|
|
20241218,172100,13646207340,18210,18210,18210,18210,0
|
|
20241218,172000,13646207340,18210,18210,18210,18210,0
|
|
20241218,171900,13646207340,18210,18210,18210,18210,0
|
|
20241218,171800,13646207340,18210,18210,18210,18210,0
|
|
20241218,171700,13646207340,18210,18210,18210,18210,0
|
|
20241218,171600,13646207340,18210,18210,18210,18210,0
|
|
20241218,171500,13646207340,18210,18210,18210,18210,0
|
|
20241218,171400,13646207340,18210,18210,18210,18210,0
|
|
20241218,171300,13646207340,18210,18210,18210,18210,0
|
|
20241218,171200,13646207340,18210,18210,18210,18210,0
|
|
20241218,171100,13646207340,18210,18210,18210,18210,0
|
|
20241218,171000,13646207340,18210,18210,18210,18210,0
|
|
20241218,170900,13646207340,18210,18210,18210,18210,0
|
|
20241218,170800,13646207340,18210,18210,18210,18210,0
|
|
20241218,170700,13646207340,18210,18210,18210,18210,0
|
|
20241218,170600,13646207340,18210,18210,18210,18210,0
|
|
20241218,170500,13646207340,18210,18210,18210,18210,0
|
|
20241218,170400,13646207340,18210,18210,18210,18210,0
|
|
20241218,170300,13646207340,18210,18210,18210,18210,0
|
|
20241218,170200,13646207340,18210,18210,18210,18210,0
|
|
20241218,170100,13646207340,18210,18210,18210,18210,0
|
|
20241218,170000,13646207340,18210,18210,18210,18210,0
|
|
20241218,165900,13646207340,18210,18210,18210,18210,0
|
|
20241218,165800,13646207340,18210,18210,18210,18210,0
|
|
20241218,165700,13646207340,18210,18210,18210,18210,0
|
|
20241218,165600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,165500,13646207340,18210,18210,18210,18210,0
|
|
20241218,165400,13646207340,18210,18210,18210,18210,0
|
|
20241218,165300,13646207340,18210,18210,18210,18210,0
|
|
20241218,165200,13646207340,18210,18210,18210,18210,0
|
|
20241218,165100,13646207340,18210,18210,18210,18210,0
|
|
20241218,165000,13646207340,18210,18210,18210,18210,0
|
|
20241218,164900,13646207340,18210,18210,18210,18210,0
|
|
20241218,164800,13646207340,18210,18210,18210,18210,0
|
|
20241218,164700,13646207340,18210,18210,18210,18210,0
|
|
20241218,164600,13646207340,18210,18210,18210,18210,0
|
|
20241218,164500,13646207340,18210,18210,18210,18210,0
|
|
20241218,164400,13646207340,18210,18210,18210,18210,0
|
|
20241218,164300,13646207340,18210,18210,18210,18210,0
|
|
20241218,164200,13646207340,18210,18210,18210,18210,0
|
|
20241218,164100,13646207340,18210,18210,18210,18210,0
|
|
20241218,164000,13646207340,18210,18210,18210,18210,0
|
|
20241218,163900,13646207340,18210,18210,18210,18210,0
|
|
20241218,163800,13646207340,18210,18210,18210,18210,0
|
|
20241218,163700,13646207340,18210,18210,18210,18210,0
|
|
20241218,163600,13646207340,18210,18210,18210,18210,0
|
|
20241218,163500,13646207340,18210,18210,18210,18210,0
|
|
20241218,163400,13646207340,18210,18210,18210,18210,0
|
|
20241218,163300,13646207340,18210,18210,18210,18210,0
|
|
20241218,163200,13646207340,18210,18210,18210,18210,0
|
|
20241218,163100,13646207340,18210,18210,18210,18210,0
|
|
20241218,163000,13646207340,18210,18210,18210,18210,0
|
|
20241218,162900,13646207340,18210,18210,18210,18210,0
|
|
20241218,162800,13646207340,18210,18210,18210,18210,0
|
|
20241218,162700,13646207340,18210,18210,18210,18210,0
|
|
20241218,162600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,162500,13646207340,18210,18210,18210,18210,0
|
|
20241218,162400,13646207340,18210,18210,18210,18210,0
|
|
20241218,162300,13646207340,18210,18210,18210,18210,0
|
|
20241218,162200,13646207340,18210,18210,18210,18210,0
|
|
20241218,162100,13646207340,18210,18210,18210,18210,0
|
|
20241218,162000,13646207340,18210,18210,18210,18210,0
|
|
20241218,161900,13646207340,18210,18210,18210,18210,0
|
|
20241218,161800,13646207340,18210,18210,18210,18210,0
|
|
20241218,161700,13646207340,18210,18210,18210,18210,0
|
|
20241218,161600,13646207340,18210,18210,18210,18210,0
|
|
20241218,161500,13646207340,18210,18210,18210,18210,0
|
|
20241218,161400,13646207340,18210,18210,18210,18210,0
|
|
20241218,161300,13646207340,18210,18210,18210,18210,0
|
|
20241218,161200,13646207340,18210,18210,18210,18210,0
|
|
20241218,161100,13646207340,18210,18210,18210,18210,0
|
|
20241218,161000,13646207340,18210,18210,18210,18210,0
|
|
20241218,160900,13646207340,18210,18210,18210,18210,0
|
|
20241218,160800,13646207340,18210,18210,18210,18210,0
|
|
20241218,160700,13646207340,18210,18210,18210,18210,0
|
|
20241218,160600,13646207340,18210,18210,18210,18210,0
|
|
20241218,160500,13646207340,18210,18210,18210,18210,0
|
|
20241218,160400,13646207340,18210,18210,18210,18210,0
|
|
20241218,160300,13646207340,18210,18210,18210,18210,0
|
|
20241218,160200,13646207340,18210,18210,18210,18210,0
|
|
20241218,160100,13646207340,18210,18210,18210,18210,0
|
|
20241218,160000,13646207340,18210,18210,18210,18210,0
|
|
20241218,155900,13646207340,18210,18210,18210,18210,0
|
|
20241218,155800,13646207340,18210,18210,18210,18210,0
|
|
20241218,155700,13646207340,18210,18210,18210,18210,0
|
|
20241218,155600,13646207340,18210,18210,18210,18210,47206
|
|
20241218,155500,13646207340,18210,18210,18210,18210,0
|
|
20241218,155400,13646207340,18210,18210,18210,18210,0
|
|
20241218,155300,13646207340,18210,18210,18210,18210,0
|
|
20241218,155200,13646207340,18210,18210,18210,18210,0
|
|
20241218,155100,13646207340,18210,18210,18210,18210,0
|
|
20241218,155000,13646207340,18210,18210,18210,18210,0
|
|
20241218,154900,13646207340,18210,18210,18210,18210,0
|
|
20241218,154800,13646207340,18210,18210,18210,18210,0
|
|
20241218,154700,13646207340,18210,18210,18210,18210,0
|
|
20241218,154600,13646207340,18210,18210,18210,18210,0
|
|
20241218,154500,13646207340,18210,18210,18210,18210,0
|
|
20241218,154400,13646207340,18210,18210,18210,18210,0
|
|
20241218,154300,13646207340,18210,18210,18210,18210,0
|
|
20241218,154200,13646207340,18210,18210,18210,18210,0
|
|
20241218,154100,13646207340,18210,18210,18210,18210,0
|
|
20241218,154000,13646207340,18210,18210,18210,18210,0
|
|
20241218,153900,13646207340,18210,18210,18210,18210,0
|
|
20241218,153800,13646207340,18210,18210,18210,18210,0
|
|
20241218,153700,13646207340,18210,18210,18210,18210,0
|
|
20241218,153600,13646207340,18210,18210,18210,18210,0
|
|
20241218,153500,13646207340,18210,18210,18210,18210,0
|
|
20241218,153400,13646207340,18210,18210,18210,18210,0
|
|
20241218,153300,13646207340,18210,18210,18210,18210,0
|
|
20241218,153200,13646207340,18210,18210,18210,18210,0
|
|
20241218,153100,13646207340,18210,18210,18210,18210,0
|
|
20241218,153000,13646207340,18210,18210,18210,18210,47206
|
|
20241218,152900,12786586080,18230,18230,18230,18230,0
|
|
20241218,152800,12786586080,18230,18230,18230,18230,0
|
|
20241218,152700,12786586080,18230,18230,18230,18230,0
|
|
20241218,152600,12786586080,18230,18230,18230,18230,0
|
|
20241218,152500,12786586080,18230,18230,18230,18230,0
|
|
20241218,152400,12786586080,18230,18230,18230,18230,0
|
|
20241218,152300,12786586080,18230,18230,18230,18230,0
|
|
20241218,152200,12786586080,18230,18230,18230,18230,0
|
|
20241218,152100,12786586080,18230,18230,18230,18230,0
|
|
20241218,152000,12786586080,18230,18230,18230,18230,0
|
|
20241218,151900,12786586080,18230,18190,18230,18190,5432
|
|
20241218,151800,12687717520,18200,18230,18230,18190,1162
|
|
20241218,151700,12666566030,18220,18190,18220,18180,5215
|
|
20241218,151600,12571678420,18190,18200,18210,18190,3542
|
|
20241218,151500,12507227300,18210,18210,18230,18180,3055
|
|
20241218,151400,12451613900,18190,18200,18210,18180,7399
|
|
20241218,151300,12317009920,18210,18210,18220,18190,946
|
|
20241218,151200,12299789720,18210,18210,18230,18210,2164
|
|
20241218,151100,12260360760,18210,18200,18220,18200,2255
|
|
20241218,151000,12219302910,18220,18210,18230,18190,1989
|
|
20241218,150900,12183073600,18210,18200,18230,18190,3699
|
|
20241218,150800,12115717610,18210,18220,18220,18190,1190
|
|
20241218,150700,12094050170,18190,18230,18230,18190,2275
|
|
20241218,150600,12052624960,18230,18200,18230,18200,2234
|
|
20241218,150500,12011947080,18230,18180,18240,18180,8091
|
|
20241218,150400,11864648630,18190,18200,18200,18180,2016
|
|
20241218,150300,11827975970,18180,18200,18200,18180,5720
|
|
20241218,150200,11723928290,18200,18190,18220,18180,2824
|
|
20241218,150100,11672542850,18190,18190,18200,18180,4087
|
|
20241218,150000,11598221670,18200,18190,18200,18190,1769
|
|
20241218,145900,11566037130,18190,18200,18210,18190,2959
|
|
20241218,145800,11512187310,18210,18200,18210,18190,2058
|
|
20241218,145700,11474730530,18200,18190,18200,18180,2293
|
|
20241218,145600,11433021260,18200,18190,18200,18190,2018
|
|
20241218,145500,11396307860,18200,18200,18200,18190,1254
|
|
20241218,145400,11373486620,18200,18190,18220,18190,2153
|
|
20241218,145300,11334300720,18190,18190,18200,18190,2815
|
|
20241218,145200,11283086010,18200,18200,18200,18190,2275
|
|
20241218,145100,11241696950,18190,18200,18220,18190,2775
|
|
20241218,145000,11191182740,18200,18210,18230,18200,2230
|
|
20241218,144900,11150551730,18210,18200,18230,18200,2121
|
|
20241218,144800,11111909990,18200,18230,18230,18200,2001
|
|
20241218,144700,11075466800,18220,18220,18230,18200,2841
|
|
20241218,144600,11023716890,18220,18210,18230,18200,3140
|
|
20241218,144500,10966544260,18210,18220,18220,18190,2595
|
|
20241218,144400,10919318810,18210,18230,18230,18210,1692
|
|
20241218,144300,10888491500,18230,18230,18240,18210,1269
|
|
20241218,144200,10865361060,18240,18250,18250,18210,2446
|
|
20241218,144100,10820759730,18250,18230,18250,18230,2057
|
|
20241218,144000,10783234460,18240,18250,18250,18230,949
|
|
20241218,143900,10765920910,18240,18240,18250,18230,1021
|
|
20241218,143800,10747291990,18250,18250,18250,18240,1411
|
|
20241218,143700,10721544770,18240,18240,18250,18240,594
|
|
20241218,143600,10710705860,18250,18250,18260,18210,1758
|
|
20241218,143500,10678638480,18230,18250,18260,18220,1498
|
|
20241218,143400,10651301740,18260,18250,18260,18250,1017
|
|
20241218,143300,10632731550,18260,18240,18260,18210,1149
|
|
20241218,143200,10611775220,18250,18250,18260,18220,2246
|
|
20241218,143100,10570797650,18250,18240,18250,18200,1449
|
|
20241218,143000,10544366110,18250,18230,18250,18200,2878
|
|
20241218,142900,10491902920,18210,18220,18230,18210,527
|
|
20241218,142800,10482297530,18220,18230,18230,18210,729
|
|
20241218,142700,10469013580,18230,18220,18230,18200,1157
|
|
20241218,142600,10447942330,18220,18220,18220,18200,1214
|
|
20241218,142500,10425842560,18230,18200,18230,18190,3317
|
|
20241218,142400,10365479830,18200,18220,18240,18190,4227
|
|
20241218,142300,10288502170,18240,18230,18240,18200,2240
|
|
20241218,142200,10247712440,18230,18240,18240,18200,2479
|
|
20241218,142100,10202558460,18220,18220,18240,18200,1482
|
|
20241218,142000,10175555680,18210,18200,18230,18200,1879
|
|
20241218,141900,10141334980,18200,18200,18200,18190,1508
|
|
20241218,141800,10113900010,18200,18200,18200,18190,190
|
|
20241218,141700,10110442120,18200,18230,18230,18200,1818
|
|
20241218,141600,10077342920,18230,18230,18250,18210,1143
|
|
20241218,141500,10056506560,18240,18230,18240,18210,1097
|
|
20241218,141400,10036518590,18240,18230,18240,18230,1408
|
|
20241218,141300,10010843660,18230,18230,18230,18210,634
|
|
20241218,141200,9999291560,18220,18220,18230,18220,1700
|
|
20241218,141100,9968307690,18220,18230,18230,18210,814
|
|
20241218,141000,9953478300,18230,18240,18240,18230,1078
|
|
20241218,140900,9933823770,18230,18240,18240,18230,195
|
|
20241218,140800,9930268510,18230,18220,18230,18210,1304
|
|
20241218,140700,9906508080,18230,18240,18240,18200,5697
|
|
20241218,140600,9802771380,18240,18230,18240,18230,1556
|
|
20241218,140500,9774401080,18240,18230,18240,18230,141
|
|
20241218,140400,9771829370,18230,18250,18260,18230,2302
|
|
20241218,140300,9729841000,18250,18260,18270,18250,585
|
|
20241218,140200,9719159170,18270,18270,18280,18270,203
|
|
20241218,140100,9715448580,18260,18280,18280,18260,1439
|
|
20241218,140000,9689160480,18290,18290,18290,18270,1911
|
|
20241218,135900,9654224820,18290,18290,18290,18280,759
|
|
20241218,135800,9640342780,18290,18290,18290,18280,112
|
|
20241218,135700,9638294590,18280,18290,18290,18280,275
|
|
20241218,135600,9633264960,18290,18290,18300,18280,879
|
|
20241218,135500,9617190300,18300,18290,18300,18290,178
|
|
20241218,135400,9613933940,18290,18300,18300,18290,1850
|
|
20241218,135300,9580096530,18300,18290,18300,18290,509
|
|
20241218,135200,9570784100,18300,18290,18300,18290,397
|
|
20241218,135100,9563519010,18300,18300,18300,18290,422
|
|
20241218,135000,9555797140,18300,18290,18300,18280,5244
|
|
20241218,134900,9459887950,18290,18290,18290,18280,116
|
|
20241218,134800,9457766720,18280,18280,18290,18280,741
|
|
20241218,134700,9444214300,18280,18290,18290,18280,79
|
|
20241218,134600,9442769470,18280,18290,18290,18280,127
|
|
20241218,134500,9440446850,18290,18280,18300,18280,3056
|
|
20241218,134400,9384542110,18270,18250,18290,18250,2807
|
|
20241218,134300,9333259770,18250,18250,18250,18240,562
|
|
20241218,134200,9323005080,18250,18240,18250,18240,647
|
|
20241218,134100,9311200770,18240,18250,18250,18240,235
|
|
20241218,134000,9306913640,18250,18230,18250,18230,520
|
|
20241218,133900,9297430570,18230,18260,18260,18230,902
|
|
20241218,133800,9280974860,18260,18260,18270,18250,635
|
|
20241218,133700,9269381110,18260,18270,18270,18260,68
|
|
20241218,133600,9268138880,18270,18260,18270,18260,1916
|
|
20241218,133500,9233151640,18260,18260,18260,18240,621
|
|
20241218,133400,9221814680,18260,18270,18280,18260,752
|
|
20241218,133300,9208076040,18270,18270,18280,18270,253
|
|
20241218,133200,9203453450,18270,18270,18270,18260,1098
|
|
20241218,133100,9183399080,18280,18280,18280,18270,403
|
|
20241218,133000,9176032440,18280,18260,18280,18250,1786
|
|
20241218,132900,9143393890,18260,18250,18260,18240,942
|
|
20241218,132800,9126194420,18240,18230,18250,18230,1192
|
|
20241218,132700,9104452640,18230,18210,18230,18200,1711
|
|
20241218,132600,9073295030,18200,18210,18210,18200,315
|
|
20241218,132500,9067558910,18210,18200,18210,18190,1198
|
|
20241218,132400,9045756520,18190,18200,18220,18180,4855
|
|
20241218,132300,8957400240,18200,18200,18200,18190,129
|
|
20241218,132200,8955053090,18200,18190,18200,18190,304
|
|
20241218,132100,8949523170,18190,18180,18190,18170,1131
|
|
20241218,132000,8928960670,18180,18210,18210,18180,4095
|
|
20241218,131900,8854485960,18210,18210,18210,18200,46
|
|
20241218,131800,8853648340,18220,18190,18220,18190,147
|
|
20241218,131700,8850973540,18190,18210,18210,18190,1892
|
|
20241218,131600,8816537670,18210,18190,18210,18190,664
|
|
20241218,131500,8804455580,18190,18210,18220,18180,1278
|
|
20241218,131400,8781204660,18220,18230,18230,18210,879
|
|
20241218,131300,8765194300,18220,18230,18240,18220,533
|
|
20241218,131200,8755479770,18250,18220,18250,18220,169
|
|
20241218,131100,8752398910,18230,18240,18240,18230,538
|
|
20241218,131000,8742586400,18240,18230,18240,18230,257
|
|
20241218,130900,8737901180,18180,18210,18230,18180,2450
|
|
20241218,130800,8693316080,18200,18230,18230,18200,2276
|
|
20241218,130700,8651870380,18230,18240,18250,18220,1416
|
|
20241218,130600,8626050890,18240,18230,18250,18230,701
|
|
20241218,130500,8613266970,18230,18230,18240,18220,1008
|
|
20241218,130400,8594888450,18230,18260,18270,18230,3002
|
|
20241218,130300,8540093250,18260,18280,18280,18250,1142
|
|
20241218,130200,8519236480,18270,18290,18290,18270,1483
|
|
20241218,130100,8492117190,18290,18320,18330,18280,6585
|
|
20241218,130000,8371571540,18320,18350,18360,18320,447
|
|
20241218,125900,8363373680,18370,18370,18370,18340,934
|
|
20241218,125800,8346230300,18360,18380,18380,18350,835
|
|
20241218,125700,8330893330,18380,18370,18380,18350,465
|
|
20241218,125600,8322348870,18350,18360,18380,18330,890
|
|
20241218,125500,8306009820,18360,18340,18360,18330,504
|
|
20241218,125400,8296767520,18340,18370,18390,18340,1341
|
|
20241218,125300,8272152660,18370,18360,18380,18340,417
|
|
20241218,125200,8264495410,18370,18340,18380,18340,1041
|
|
20241218,125100,8245383500,18340,18360,18360,18340,757
|
|
20241218,125000,8231489420,18370,18350,18390,18340,907
|
|
20241218,124900,8214829730,18350,18340,18350,18330,731
|
|
20241218,124800,8201420210,18350,18390,18400,18350,720
|
|
20241218,124700,8188186960,18330,18380,18390,18330,1605
|
|
20241218,124600,8158731070,18390,18390,18400,18340,3107
|
|
20241218,124500,8101630960,18390,18390,18400,18380,1174
|
|
20241218,124400,8080045970,18380,18390,18400,18380,971
|
|
20241218,124300,8062187040,18400,18400,18400,18390,569
|
|
20241218,124200,8051717720,18390,18400,18400,18390,584
|
|
20241218,124100,8040972230,18400,18390,18400,18370,421
|
|
20241218,124000,8033231080,18370,18390,18390,18370,2488
|
|
20241218,123900,7987511060,18390,18390,18390,18370,307
|
|
20241218,123800,7981866830,18390,18360,18390,18350,2103
|
|
20241218,123700,7943258710,18360,18390,18390,18360,521
|
|
20241218,123600,7933684770,18380,18360,18400,18360,1087
|
|
20241218,123500,7913699070,18370,18370,18390,18360,580
|
|
20241218,123400,7903045460,18370,18390,18390,18370,813
|
|
20241218,123300,7888095420,18380,18380,18390,18380,653
|
|
20241218,123200,7876090830,18380,18370,18390,18360,1557
|
|
20241218,123100,7847494270,18380,18390,18390,18370,565
|
|
20241218,123000,7837113020,18390,18390,18400,18370,1331
|
|
20241218,122900,7812636740,18400,18390,18400,18390,615
|
|
20241218,122800,7801322540,18390,18400,18400,18390,600
|
|
20241218,122700,7790283540,18400,18390,18400,18380,1098
|
|
20241218,122600,7770088880,18400,18390,18400,18380,1201
|
|
20241218,122500,7747998010,18400,18390,18400,18390,543
|
|
20241218,122400,7738008030,18380,18400,18400,18380,1078
|
|
20241218,122300,7718177140,18390,18400,18400,18390,209
|
|
20241218,122200,7714331630,18400,18400,18400,18390,740
|
|
20241218,122100,7700715720,18400,18390,18410,18390,459
|
|
20241218,122000,7692268700,18390,18370,18390,18370,1106
|
|
20241218,121900,7671942440,18370,18390,18400,18370,1577
|
|
20241218,121800,7642960060,18400,18410,18410,18380,2047
|
|
20241218,121700,7605311960,18400,18400,18410,18400,2662
|
|
20241218,121600,7556322520,18390,18380,18400,18380,877
|
|
20241218,121500,7540188710,18390,18390,18390,18390,63
|
|
20241218,121400,7539030140,18390,18390,18390,18370,2030
|
|
20241218,121300,7501710450,18380,18390,18390,18380,1661
|
|
20241218,121200,7471175630,18400,18390,18400,18390,833
|
|
20241218,121100,7455848540,18400,18400,18410,18400,1112
|
|
20241218,121000,7435387560,18410,18400,18410,18400,1410
|
|
20241218,120900,7409435920,18400,18400,18400,18390,1455
|
|
20241218,120800,7382663930,18390,18380,18390,18380,735
|
|
20241218,120700,7369147440,18380,18410,18410,18380,3445
|
|
20241218,120600,7305766280,18410,18380,18410,18370,6314
|
|
20241218,120500,7189682400,18370,18380,18380,18370,410
|
|
20241218,120400,7182147130,18370,18370,18380,18360,972
|
|
20241218,120300,7164287570,18360,18380,18380,18360,734
|
|
20241218,120200,7150799680,18370,18370,18380,18370,548
|
|
20241218,120100,7140728390,18380,18370,18380,18370,677
|
|
20241218,120000,7128287520,18370,18360,18380,18360,770
|
|
20241218,115900,7114140750,18370,18350,18370,18350,1038
|
|
20241218,115800,7095078660,18350,18350,18360,18340,727
|
|
20241218,115700,7081739750,18360,18350,18360,18350,720
|
|
20241218,115600,7068525420,18350,18350,18360,18340,660
|
|
20241218,115500,7056411040,18350,18350,18360,18320,412
|
|
20241218,115400,7048853100,18340,18340,18350,18330,605
|
|
20241218,115300,7037755090,18350,18350,18360,18350,603
|
|
20241218,115200,7026686420,18350,18350,18350,18340,554
|
|
20241218,115100,7016522000,18350,18350,18370,18340,648
|
|
20241218,115000,7004628170,18350,18350,18350,18340,412
|
|
20241218,114900,6997069320,18350,18360,18360,18340,578
|
|
20241218,114800,6986461460,18360,18360,18370,18350,664
|
|
20241218,114700,6974269480,18370,18370,18370,18320,984
|
|
20241218,114600,6956211670,18360,18350,18360,18340,457
|
|
20241218,114500,6947823910,18350,18330,18350,18320,1046
|
|
20241218,114400,6928644990,18330,18350,18350,18330,1163
|
|
20241218,114300,6907315410,18360,18370,18370,18360,721
|
|
20241218,114200,6894074710,18370,18370,18380,18360,710
|
|
20241218,114100,6881031960,18360,18360,18370,18350,542
|
|
20241218,114000,6871080510,18370,18360,18370,18350,485
|
|
20241218,113900,6862173980,18370,18360,18380,18330,956
|
|
20241218,113800,6844624860,18360,18370,18380,18360,510
|
|
20241218,113700,6835255340,18370,18380,18390,18370,924
|
|
20241218,113600,6818276150,18370,18360,18370,18340,193
|
|
20241218,113500,6814733460,18330,18370,18380,18330,1496
|
|
20241218,113400,6787273110,18370,18390,18390,18360,498
|
|
20241218,113300,6778118330,18390,18390,18390,18360,861
|
|
20241218,113200,6762292990,18390,18390,18400,18370,1293
|
|
20241218,113100,6738528160,18400,18400,18400,18380,1281
|
|
20241218,113000,6714965150,18400,18410,18410,18390,42
|
|
20241218,112900,6714192190,18400,18400,18410,18390,1490
|
|
20241218,112800,6686778340,18400,18400,18410,18390,1302
|
|
20241218,112700,6662823990,18400,18400,18400,18390,630
|
|
20241218,112600,6651232140,18390,18400,18400,18390,675
|
|
20241218,112500,6638817960,18400,18400,18410,18390,841
|
|
20241218,112400,6623341860,18410,18400,18410,18400,471
|
|
20241218,112300,6614671840,18410,18400,18410,18400,766
|
|
20241218,112200,6600569960,18410,18410,18410,18400,848
|
|
20241218,112100,6584964620,18400,18410,18410,18390,1009
|
|
20241218,112000,6566396640,18400,18410,18410,18390,1448
|
|
20241218,111900,6539751710,18410,18410,18410,18400,531
|
|
20241218,111800,6529976220,18400,18420,18420,18390,1371
|
|
20241218,111700,6504752940,18410,18420,18420,18400,1601
|
|
20241218,111600,6475278480,18410,18370,18420,18370,5662
|
|
20241218,111500,6371108880,18380,18360,18380,18360,2887
|
|
20241218,111400,6318065030,18360,18370,18380,18350,1889
|
|
20241218,111300,6283384280,18370,18370,18380,18350,1064
|
|
20241218,111200,6263833610,18370,18390,18390,18370,1526
|
|
20241218,111100,6235787710,18390,18400,18400,18380,1481
|
|
20241218,111000,6208555780,18400,18420,18420,18390,1396
|
|
20241218,110900,6182860240,18410,18410,18420,18400,1449
|
|
20241218,110800,6156181340,18420,18410,18420,18400,3872
|
|
20241218,110700,6084893040,18410,18390,18420,18370,4136
|
|
20241218,110600,6008797720,18400,18400,18410,18380,2119
|
|
20241218,110500,5969810110,18410,18380,18410,18380,7134
|
|
20241218,110400,5838563280,18400,18340,18400,18330,15198
|
|
20241218,110300,5559353020,18340,18330,18340,18320,1964
|
|
20241218,110200,5523345910,18330,18330,18330,18320,1180
|
|
20241218,110100,5501716680,18330,18330,18330,18320,713
|
|
20241218,110000,5488647450,18330,18300,18330,18300,6275
|
|
20241218,105900,5373727670,18300,18290,18310,18290,4013
|
|
20241218,105800,5300285490,18290,18300,18300,18290,1136
|
|
20241218,105700,5279497890,18300,18290,18300,18290,892
|
|
20241218,105600,5263179860,18290,18290,18300,18290,1373
|
|
20241218,105500,5238058310,18300,18300,18310,18300,1128
|
|
20241218,105400,5217412580,18310,18310,18310,18290,2786
|
|
20241218,105300,5166422280,18300,18290,18310,18290,933
|
|
20241218,105200,5149348530,18300,18290,18300,18290,1457
|
|
20241218,105100,5122688410,18300,18300,18300,18290,1874
|
|
20241218,105000,5088407770,18300,18290,18300,18290,988
|
|
20241218,104900,5070331380,18290,18290,18300,18280,1480
|
|
20241218,104800,5043264330,18290,18290,18290,18280,529
|
|
20241218,104700,5033592450,18280,18280,18300,18280,674
|
|
20241218,104600,5021261830,18280,18300,18300,18270,805
|
|
20241218,104500,5006542740,18290,18300,18310,18280,2219
|
|
20241218,104400,4965944870,18290,18300,18300,18270,1697
|
|
20241218,104300,4934910880,18300,18280,18300,18280,1023
|
|
20241218,104200,4916192960,18290,18280,18300,18280,1897
|
|
20241218,104100,4881491450,18280,18280,18290,18280,3111
|
|
20241218,104000,4824599620,18290,18280,18290,18250,2700
|
|
20241218,103900,4775254930,18290,18260,18290,18250,5974
|
|
20241218,103800,4666094980,18260,18250,18260,18250,940
|
|
20241218,103700,4648936830,18250,18240,18250,18240,1230
|
|
20241218,103600,4626497010,18240,18250,18250,18230,729
|
|
20241218,103500,4613193860,18250,18260,18260,18210,733
|
|
20241218,103400,4599820500,18260,18250,18260,18250,434
|
|
20241218,103300,4591896080,18260,18250,18270,18250,5645
|
|
20241218,103200,4488819550,18250,18230,18250,18210,2490
|
|
20241218,103100,4443415830,18240,18240,18250,18230,971
|
|
20241218,103000,4425704680,18240,18240,18250,18240,973
|
|
20241218,102900,4407954580,18240,18250,18250,18240,2451
|
|
20241218,102800,4363238550,18250,18220,18250,18220,8789
|
|
20241218,102700,4202944020,18230,18220,18240,18220,1308
|
|
20241218,102600,4179099070,18220,18230,18240,18200,1403
|
|
20241218,102500,4153542450,18230,18190,18240,18180,5672
|
|
20241218,102400,4050292790,18190,18190,18190,18160,1593
|
|
20241218,102300,4021335000,18170,18170,18190,18160,1623
|
|
20241218,102200,3991829690,18160,18170,18170,18160,404
|
|
20241218,102100,3984489550,18160,18170,18180,18160,2754
|
|
20241218,102000,3934466540,18170,18170,18180,18160,1149
|
|
20241218,101900,3913593790,18170,18170,18170,18160,816
|
|
20241218,101800,3898767090,18170,18160,18180,18160,2637
|
|
20241218,101700,3850855230,18160,18170,18170,18160,883
|
|
20241218,101600,3834812330,18170,18150,18170,18150,1248
|
|
20241218,101500,3812152460,18150,18150,18160,18120,1378
|
|
20241218,101400,3787143940,18150,18150,18150,18130,2018
|
|
20241218,101300,3750534970,18150,18140,18150,18130,1482
|
|
20241218,101200,3723661470,18140,18130,18150,18120,3416
|
|
20241218,101100,3661701490,18120,18150,18150,18120,1352
|
|
20241218,101000,3637190880,18150,18140,18160,18140,647
|
|
20241218,100900,3625445900,18140,18150,18160,18140,2043
|
|
20241218,100800,3588373840,18160,18150,18160,18140,1071
|
|
20241218,100700,3568944230,18150,18150,18160,18130,3240
|
|
20241218,100600,3510160490,18160,18130,18160,18120,1680
|
|
20241218,100500,3479693730,18130,18130,18130,18120,183
|
|
20241218,100400,3476377590,18120,18110,18130,18110,667
|
|
20241218,100300,3464290590,18120,18130,18140,18120,770
|
|
20241218,100200,3450335910,18130,18130,18150,18130,603
|
|
20241218,100100,3439403010,18130,18160,18160,18130,2805
|
|
20241218,100000,3388539900,18130,18130,18160,18110,2325
|
|
20241218,095900,3346358680,18110,18110,18120,18110,646
|
|
20241218,095800,3334658400,18110,18140,18140,18110,1186
|
|
20241218,095700,3313156970,18140,18140,18150,18130,1693
|
|
20241218,095600,3282444100,18130,18160,18160,18130,1490
|
|
20241218,095500,3255409570,18150,18170,18170,18120,675
|
|
20241218,095400,3243154180,18160,18160,18180,18150,2062
|
|
20241218,095300,3205694200,18170,18070,18170,18070,6326
|
|
20241218,095200,3091121550,18070,18090,18100,18070,3345
|
|
20241218,095100,3030641500,18080,18090,18090,18070,5331
|
|
20241218,095000,2934284840,18080,18090,18110,18080,3020
|
|
20241218,094900,2879670070,18090,18090,18100,18080,1477
|
|
20241218,094800,2852953640,18080,18080,18090,18080,486
|
|
20241218,094700,2844163720,18080,18090,18090,18080,810
|
|
20241218,094600,2829517700,18090,18080,18090,18080,525
|
|
20241218,094500,2820021230,18080,18090,18090,18080,1629
|
|
20241218,094400,2790567420,18080,18090,18090,18080,908
|
|
20241218,094300,2774144210,18080,18080,18090,18080,347
|
|
20241218,094200,2767869140,18090,18080,18090,18080,478
|
|
20241218,094100,2759225210,18080,18090,18090,18080,888
|
|
20241218,094000,2743167840,18090,18080,18100,18070,969
|
|
20241218,093900,2725646800,18080,18070,18080,18070,1090
|
|
20241218,093800,2705948720,18080,18090,18090,18070,681
|
|
20241218,093700,2693635030,18090,18110,18110,18090,1038
|
|
20241218,093600,2674848510,18100,18120,18120,18100,658
|
|
20241218,093500,2662929880,18120,18090,18120,18080,1702
|
|
20241218,093400,2632117670,18090,18070,18090,18070,2296
|
|
20241218,093300,2590610560,18070,18080,18080,18070,664
|
|
20241218,093200,2578609480,18080,18070,18080,18060,1211
|
|
20241218,093100,2556726030,18070,18060,18070,18050,2512
|
|
20241218,093000,2511363920,18050,18060,18060,18040,3198
|
|
20241218,092900,2453634550,18060,18060,18070,18050,5157
|
|
20241218,092800,2360523030,18060,18090,18100,18060,13186
|
|
20241218,092700,2122223960,18100,18110,18120,18090,2915
|
|
20241218,092600,2069447250,18110,18140,18140,18110,1575
|
|
20241218,092500,2040904890,18140,18140,18140,18100,2031
|
|
20241218,092400,2004094890,18130,18100,18140,18090,2508
|
|
20241218,092300,1958671310,18090,18090,18100,18090,1580
|
|
20241218,092200,1930085160,18090,18080,18090,18070,3355
|
|
20241218,092100,1869428710,18070,18080,18090,18070,2037
|
|
20241218,092000,1832598790,18080,18090,18100,18070,1981
|
|
20241218,091900,1796773090,18090,18080,18090,18080,5727
|
|
20241218,091800,1693209320,18080,18090,18110,18080,6233
|
|
20241218,091700,1580453660,18100,18080,18100,18080,3156
|
|
20241218,091600,1523349480,18080,18070,18080,18070,521
|
|
20241218,091500,1513933950,18070,18100,18110,18050,14915
|
|
20241218,091400,1244248250,18100,18090,18120,18090,3797
|
|
20241218,091300,1175499150,18100,18100,18110,18090,2871
|
|
20241218,091200,1123539630,18100,18150,18150,18090,4709
|
|
20241218,091100,1038251960,18120,18160,18180,18120,2517
|
|
20241218,091000,992543730,18150,18090,18150,18090,2126
|
|
20241218,090900,954032500,18100,18080,18110,18070,2846
|
|
20241218,090800,902542520,18080,18120,18130,18080,8927
|
|
20241218,090700,740874400,18130,18140,18140,18120,3497
|
|
20241218,090600,677463590,18140,18180,18200,18140,4780
|
|
20241218,090500,590586430,18190,18220,18240,18180,6338
|
|
20241218,090400,475145800,18220,18230,18240,18210,2009
|
|
20241218,090300,438535760,18240,18270,18280,18220,3965
|
|
20241218,090200,366195310,18270,18260,18330,18260,6840
|
|
20241218,090100,241055300,18290,18290,18310,18250,2154
|
|
20241218,090000,201705980,18260,18340,18350,18250,10801
|