649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,194600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,194500,4213970680,18220,18220,18220,18220,0
|
|
20241212,194400,4213970680,18220,18220,18220,18220,0
|
|
20241212,194300,4213970680,18220,18220,18220,18220,0
|
|
20241212,194200,4213970680,18220,18220,18220,18220,0
|
|
20241212,194100,4213970680,18220,18220,18220,18220,0
|
|
20241212,194000,4213970680,18220,18220,18220,18220,0
|
|
20241212,193900,4213970680,18220,18220,18220,18220,0
|
|
20241212,193800,4213970680,18220,18220,18220,18220,0
|
|
20241212,193700,4213970680,18220,18220,18220,18220,0
|
|
20241212,193600,4213970680,18220,18220,18220,18220,0
|
|
20241212,193500,4213970680,18220,18220,18220,18220,0
|
|
20241212,193400,4213970680,18220,18220,18220,18220,0
|
|
20241212,193300,4213970680,18220,18220,18220,18220,0
|
|
20241212,193200,4213970680,18220,18220,18220,18220,0
|
|
20241212,193100,4213970680,18220,18220,18220,18220,0
|
|
20241212,193000,4213970680,18220,18220,18220,18220,0
|
|
20241212,192900,4213970680,18220,18220,18220,18220,0
|
|
20241212,192800,4213970680,18220,18220,18220,18220,0
|
|
20241212,192700,4213970680,18220,18220,18220,18220,0
|
|
20241212,192600,4213970680,18220,18220,18220,18220,0
|
|
20241212,192500,4213970680,18220,18220,18220,18220,0
|
|
20241212,192400,4213970680,18220,18220,18220,18220,0
|
|
20241212,192300,4213970680,18220,18220,18220,18220,0
|
|
20241212,192200,4213970680,18220,18220,18220,18220,0
|
|
20241212,192100,4213970680,18220,18220,18220,18220,0
|
|
20241212,192000,4213970680,18220,18220,18220,18220,0
|
|
20241212,191900,4213970680,18220,18220,18220,18220,0
|
|
20241212,191800,4213970680,18220,18220,18220,18220,0
|
|
20241212,191700,4213970680,18220,18220,18220,18220,0
|
|
20241212,191600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,191500,4213970680,18220,18220,18220,18220,0
|
|
20241212,191400,4213970680,18220,18220,18220,18220,0
|
|
20241212,191300,4213970680,18220,18220,18220,18220,0
|
|
20241212,191200,4213970680,18220,18220,18220,18220,0
|
|
20241212,191100,4213970680,18220,18220,18220,18220,0
|
|
20241212,191000,4213970680,18220,18220,18220,18220,0
|
|
20241212,190900,4213970680,18220,18220,18220,18220,0
|
|
20241212,190800,4213970680,18220,18220,18220,18220,0
|
|
20241212,190700,4213970680,18220,18220,18220,18220,0
|
|
20241212,190600,4213970680,18220,18220,18220,18220,0
|
|
20241212,190500,4213970680,18220,18220,18220,18220,0
|
|
20241212,190400,4213970680,18220,18220,18220,18220,0
|
|
20241212,190300,4213970680,18220,18220,18220,18220,0
|
|
20241212,190200,4213970680,18220,18220,18220,18220,0
|
|
20241212,190100,4213970680,18220,18220,18220,18220,0
|
|
20241212,190000,4213970680,18220,18220,18220,18220,0
|
|
20241212,185900,4213970680,18220,18220,18220,18220,0
|
|
20241212,185800,4213970680,18220,18220,18220,18220,0
|
|
20241212,185700,4213970680,18220,18220,18220,18220,0
|
|
20241212,185600,4213970680,18220,18220,18220,18220,0
|
|
20241212,185500,4213970680,18220,18220,18220,18220,0
|
|
20241212,185400,4213970680,18220,18220,18220,18220,0
|
|
20241212,185300,4213970680,18220,18220,18220,18220,0
|
|
20241212,185200,4213970680,18220,18220,18220,18220,0
|
|
20241212,185100,4213970680,18220,18220,18220,18220,0
|
|
20241212,185000,4213970680,18220,18220,18220,18220,0
|
|
20241212,184900,4213970680,18220,18220,18220,18220,0
|
|
20241212,184800,4213970680,18220,18220,18220,18220,0
|
|
20241212,184700,4213970680,18220,18220,18220,18220,0
|
|
20241212,184600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,184500,4213970680,18220,18220,18220,18220,0
|
|
20241212,184400,4213970680,18220,18220,18220,18220,0
|
|
20241212,184300,4213970680,18220,18220,18220,18220,0
|
|
20241212,184200,4213970680,18220,18220,18220,18220,0
|
|
20241212,184100,4213970680,18220,18220,18220,18220,0
|
|
20241212,184000,4213970680,18220,18220,18220,18220,0
|
|
20241212,183900,4213970680,18220,18220,18220,18220,0
|
|
20241212,183800,4213970680,18220,18220,18220,18220,0
|
|
20241212,183700,4213970680,18220,18220,18220,18220,0
|
|
20241212,183600,4213970680,18220,18220,18220,18220,0
|
|
20241212,183500,4213970680,18220,18220,18220,18220,0
|
|
20241212,183400,4213970680,18220,18220,18220,18220,0
|
|
20241212,183300,4213970680,18220,18220,18220,18220,0
|
|
20241212,183200,4213970680,18220,18220,18220,18220,0
|
|
20241212,183100,4213970680,18220,18220,18220,18220,0
|
|
20241212,183000,4213970680,18220,18220,18220,18220,0
|
|
20241212,182900,4213970680,18220,18220,18220,18220,0
|
|
20241212,182800,4213970680,18220,18220,18220,18220,0
|
|
20241212,182700,4213970680,18220,18220,18220,18220,0
|
|
20241212,182600,4213970680,18220,18220,18220,18220,0
|
|
20241212,182500,4213970680,18220,18220,18220,18220,0
|
|
20241212,182400,4213970680,18220,18220,18220,18220,0
|
|
20241212,182300,4213970680,18220,18220,18220,18220,0
|
|
20241212,182200,4213970680,18220,18220,18220,18220,0
|
|
20241212,182100,4213970680,18220,18220,18220,18220,0
|
|
20241212,182000,4213970680,18220,18220,18220,18220,0
|
|
20241212,181900,4213970680,18220,18220,18220,18220,0
|
|
20241212,181800,4213970680,18220,18220,18220,18220,0
|
|
20241212,181700,4213970680,18220,18220,18220,18220,0
|
|
20241212,181600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,181500,4213970680,18220,18220,18220,18220,0
|
|
20241212,181400,4213970680,18220,18220,18220,18220,0
|
|
20241212,181300,4213970680,18220,18220,18220,18220,0
|
|
20241212,181200,4213970680,18220,18220,18220,18220,0
|
|
20241212,181100,4213970680,18220,18220,18220,18220,0
|
|
20241212,181000,4213970680,18220,18220,18220,18220,0
|
|
20241212,180900,4213970680,18220,18220,18220,18220,0
|
|
20241212,180800,4213970680,18220,18220,18220,18220,0
|
|
20241212,180700,4213970680,18220,18220,18220,18220,0
|
|
20241212,180600,4213970680,18220,18220,18220,18220,0
|
|
20241212,180500,4213970680,18220,18220,18220,18220,0
|
|
20241212,180400,4213970680,18220,18220,18220,18220,0
|
|
20241212,180300,4213970680,18220,18220,18220,18220,0
|
|
20241212,180200,4213970680,18220,18220,18220,18220,0
|
|
20241212,180100,4213970680,18220,18220,18220,18220,0
|
|
20241212,180000,4213970680,18220,18220,18220,18220,0
|
|
20241212,175900,4213970680,18220,18220,18220,18220,0
|
|
20241212,175800,4213970680,18220,18220,18220,18220,0
|
|
20241212,175700,4213970680,18220,18220,18220,18220,0
|
|
20241212,175600,4213970680,18220,18220,18220,18220,0
|
|
20241212,175500,4213970680,18220,18220,18220,18220,0
|
|
20241212,175400,4213970680,18220,18220,18220,18220,0
|
|
20241212,175300,4213970680,18220,18220,18220,18220,0
|
|
20241212,175200,4213970680,18220,18220,18220,18220,0
|
|
20241212,175100,4213970680,18220,18220,18220,18220,0
|
|
20241212,175000,4213970680,18220,18220,18220,18220,0
|
|
20241212,174900,4213970680,18220,18220,18220,18220,0
|
|
20241212,174800,4213970680,18220,18220,18220,18220,0
|
|
20241212,174700,4213970680,18220,18220,18220,18220,0
|
|
20241212,174600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,174500,4213970680,18220,18220,18220,18220,0
|
|
20241212,174400,4213970680,18220,18220,18220,18220,0
|
|
20241212,174300,4213970680,18220,18220,18220,18220,0
|
|
20241212,174200,4213970680,18220,18220,18220,18220,0
|
|
20241212,174100,4213970680,18220,18220,18220,18220,0
|
|
20241212,174000,4213970680,18220,18220,18220,18220,0
|
|
20241212,173900,4213970680,18220,18220,18220,18220,0
|
|
20241212,173800,4213970680,18220,18220,18220,18220,0
|
|
20241212,173700,4213970680,18220,18220,18220,18220,0
|
|
20241212,173600,4213970680,18220,18220,18220,18220,0
|
|
20241212,173500,4213970680,18220,18220,18220,18220,0
|
|
20241212,173400,4213970680,18220,18220,18220,18220,0
|
|
20241212,173300,4213970680,18220,18220,18220,18220,0
|
|
20241212,173200,4213970680,18220,18220,18220,18220,0
|
|
20241212,173100,4213970680,18220,18220,18220,18220,0
|
|
20241212,173000,4213970680,18220,18220,18220,18220,0
|
|
20241212,172900,4213970680,18220,18220,18220,18220,0
|
|
20241212,172800,4213970680,18220,18220,18220,18220,0
|
|
20241212,172700,4213970680,18220,18220,18220,18220,0
|
|
20241212,172600,4213970680,18220,18220,18220,18220,0
|
|
20241212,172500,4213970680,18220,18220,18220,18220,0
|
|
20241212,172400,4213970680,18220,18220,18220,18220,0
|
|
20241212,172300,4213970680,18220,18220,18220,18220,0
|
|
20241212,172200,4213970680,18220,18220,18220,18220,0
|
|
20241212,172100,4213970680,18220,18220,18220,18220,0
|
|
20241212,172000,4213970680,18220,18220,18220,18220,0
|
|
20241212,171900,4213970680,18220,18220,18220,18220,0
|
|
20241212,171800,4213970680,18220,18220,18220,18220,0
|
|
20241212,171700,4213970680,18220,18220,18220,18220,0
|
|
20241212,171600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,171500,4213970680,18220,18220,18220,18220,0
|
|
20241212,171400,4213970680,18220,18220,18220,18220,0
|
|
20241212,171300,4213970680,18220,18220,18220,18220,0
|
|
20241212,171200,4213970680,18220,18220,18220,18220,0
|
|
20241212,171100,4213970680,18220,18220,18220,18220,0
|
|
20241212,171000,4213970680,18220,18220,18220,18220,0
|
|
20241212,170900,4213970680,18220,18220,18220,18220,0
|
|
20241212,170800,4213970680,18220,18220,18220,18220,0
|
|
20241212,170700,4213970680,18220,18220,18220,18220,0
|
|
20241212,170600,4213970680,18220,18220,18220,18220,0
|
|
20241212,170500,4213970680,18220,18220,18220,18220,0
|
|
20241212,170400,4213970680,18220,18220,18220,18220,0
|
|
20241212,170300,4213970680,18220,18220,18220,18220,0
|
|
20241212,170200,4213970680,18220,18220,18220,18220,0
|
|
20241212,170100,4213970680,18220,18220,18220,18220,0
|
|
20241212,170000,4213970680,18220,18220,18220,18220,0
|
|
20241212,165900,4213970680,18220,18220,18220,18220,0
|
|
20241212,165800,4213970680,18220,18220,18220,18220,0
|
|
20241212,165700,4213970680,18220,18220,18220,18220,0
|
|
20241212,165600,4213970680,18220,18220,18220,18220,0
|
|
20241212,165500,4213970680,18220,18220,18220,18220,0
|
|
20241212,165400,4213970680,18220,18220,18220,18220,0
|
|
20241212,165300,4213970680,18220,18220,18220,18220,0
|
|
20241212,165200,4213970680,18220,18220,18220,18220,0
|
|
20241212,165100,4213970680,18220,18220,18220,18220,0
|
|
20241212,165000,4213970680,18220,18220,18220,18220,0
|
|
20241212,164900,4213970680,18220,18220,18220,18220,0
|
|
20241212,164800,4213970680,18220,18220,18220,18220,0
|
|
20241212,164700,4213970680,18220,18220,18220,18220,0
|
|
20241212,164600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,164500,4213970680,18220,18220,18220,18220,0
|
|
20241212,164400,4213970680,18220,18220,18220,18220,0
|
|
20241212,164300,4213970680,18220,18220,18220,18220,0
|
|
20241212,164200,4213970680,18220,18220,18220,18220,0
|
|
20241212,164100,4213970680,18220,18220,18220,18220,0
|
|
20241212,164000,4213970680,18220,18220,18220,18220,0
|
|
20241212,163900,4213970680,18220,18220,18220,18220,0
|
|
20241212,163800,4213970680,18220,18220,18220,18220,0
|
|
20241212,163700,4213970680,18220,18220,18220,18220,0
|
|
20241212,163600,4213970680,18220,18220,18220,18220,0
|
|
20241212,163500,4213970680,18220,18220,18220,18220,0
|
|
20241212,163400,4213970680,18220,18220,18220,18220,0
|
|
20241212,163300,4213970680,18220,18220,18220,18220,0
|
|
20241212,163200,4213970680,18220,18220,18220,18220,0
|
|
20241212,163100,4213970680,18220,18220,18220,18220,0
|
|
20241212,163000,4213970680,18220,18220,18220,18220,0
|
|
20241212,162900,4213970680,18220,18220,18220,18220,0
|
|
20241212,162800,4213970680,18220,18220,18220,18220,0
|
|
20241212,162700,4213970680,18220,18220,18220,18220,0
|
|
20241212,162600,4213970680,18220,18220,18220,18220,0
|
|
20241212,162500,4213970680,18220,18220,18220,18220,0
|
|
20241212,162400,4213970680,18220,18220,18220,18220,0
|
|
20241212,162300,4213970680,18220,18220,18220,18220,0
|
|
20241212,162200,4213970680,18220,18220,18220,18220,0
|
|
20241212,162100,4213970680,18220,18220,18220,18220,0
|
|
20241212,162000,4213970680,18220,18220,18220,18220,0
|
|
20241212,161900,4213970680,18220,18220,18220,18220,0
|
|
20241212,161800,4213970680,18220,18220,18220,18220,0
|
|
20241212,161700,4213970680,18220,18220,18220,18220,0
|
|
20241212,161600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,161500,4213970680,18220,18220,18220,18220,0
|
|
20241212,161400,4213970680,18220,18220,18220,18220,0
|
|
20241212,161300,4213970680,18220,18220,18220,18220,0
|
|
20241212,161200,4213970680,18220,18220,18220,18220,0
|
|
20241212,161100,4213970680,18220,18220,18220,18220,0
|
|
20241212,161000,4213970680,18220,18220,18220,18220,0
|
|
20241212,160900,4213970680,18220,18220,18220,18220,0
|
|
20241212,160800,4213970680,18220,18220,18220,18220,0
|
|
20241212,160700,4213970680,18220,18220,18220,18220,0
|
|
20241212,160600,4213970680,18220,18220,18220,18220,0
|
|
20241212,160500,4213970680,18220,18220,18220,18220,0
|
|
20241212,160400,4213970680,18220,18220,18220,18220,0
|
|
20241212,160300,4213970680,18220,18220,18220,18220,0
|
|
20241212,160200,4213970680,18220,18220,18220,18220,0
|
|
20241212,160100,4213970680,18220,18220,18220,18220,0
|
|
20241212,160000,4213970680,18220,18220,18220,18220,0
|
|
20241212,155900,4213970680,18220,18220,18220,18220,0
|
|
20241212,155800,4213970680,18220,18220,18220,18220,0
|
|
20241212,155700,4213970680,18220,18220,18220,18220,0
|
|
20241212,155600,4213970680,18220,18220,18220,18220,0
|
|
20241212,155500,4213970680,18220,18220,18220,18220,0
|
|
20241212,155400,4213970680,18220,18220,18220,18220,0
|
|
20241212,155300,4213970680,18220,18220,18220,18220,0
|
|
20241212,155200,4213970680,18220,18220,18220,18220,0
|
|
20241212,155100,4213970680,18220,18220,18220,18220,0
|
|
20241212,155000,4213970680,18220,18220,18220,18220,0
|
|
20241212,154900,4213970680,18220,18220,18220,18220,0
|
|
20241212,154800,4213970680,18220,18220,18220,18220,0
|
|
20241212,154700,4213970680,18220,18220,18220,18220,0
|
|
20241212,154600,4213970680,18220,18220,18220,18220,78961
|
|
20241212,154500,4213970680,18220,18220,18220,18220,0
|
|
20241212,154400,4213970680,18220,18220,18220,18220,0
|
|
20241212,154300,4213970680,18220,18220,18220,18220,0
|
|
20241212,154200,4213970680,18220,18220,18220,18220,0
|
|
20241212,154100,4213970680,18220,18220,18220,18220,0
|
|
20241212,154000,4213970680,18220,18220,18220,18220,0
|
|
20241212,153900,4213970680,18220,18220,18220,18220,0
|
|
20241212,153800,4213970680,18220,18220,18220,18220,0
|
|
20241212,153700,4213970680,18220,18220,18220,18220,0
|
|
20241212,153600,4213970680,18220,18220,18220,18220,0
|
|
20241212,153500,4213970680,18220,18220,18220,18220,0
|
|
20241212,153400,4213970680,18220,18220,18220,18220,0
|
|
20241212,153300,4213970680,18220,18220,18220,18220,0
|
|
20241212,153200,4213970680,18220,18220,18220,18220,0
|
|
20241212,153100,4213970680,18220,18220,18220,18220,0
|
|
20241212,153000,4213970680,18220,18220,18220,18220,78961
|
|
20241212,152900,2775301260,18360,18360,18360,18360,0
|
|
20241212,152800,2775301260,18360,18360,18360,18360,0
|
|
20241212,152700,2775301260,18360,18360,18360,18360,0
|
|
20241212,152600,2775301260,18360,18360,18360,18360,0
|
|
20241212,152500,2775301260,18360,18360,18360,18360,0
|
|
20241212,152400,2775301260,18360,18360,18360,18360,0
|
|
20241212,152300,2775301260,18360,18360,18360,18360,0
|
|
20241212,152200,2775301260,18360,18360,18360,18360,0
|
|
20241212,152100,2775301260,18360,18360,18360,18360,0
|
|
20241212,152000,2775301260,18360,18360,18360,18360,0
|
|
20241212,151900,2775301260,18360,18350,18400,18350,600
|
|
20241212,151800,2764279020,18360,18360,18390,18350,1694
|
|
20241212,151700,2733173720,18360,18410,18420,18360,2180
|
|
20241212,151600,2693104450,18410,18390,18440,18390,1405
|
|
20241212,151500,2667244480,18400,18380,18430,18360,3081
|
|
20241212,151400,2610614030,18390,18410,18420,18390,1863
|
|
20241212,151300,2576325870,18410,18450,18460,18410,2406
|
|
20241212,151200,2531993310,18460,18450,18460,18450,265
|
|
20241212,151100,2527103060,18450,18430,18460,18430,259
|
|
20241212,151000,2522324530,18460,18430,18460,18420,1417
|
|
20241212,150900,2496197160,18430,18440,18450,18430,411
|
|
20241212,150800,2488619600,18450,18450,18460,18440,406
|
|
20241212,150700,2481129460,18460,18450,18460,18440,1016
|
|
20241212,150600,2462382380,18450,18450,18460,18450,1422
|
|
20241212,150500,2436144830,18460,18450,18460,18450,377
|
|
20241212,150400,2429187120,18460,18450,18470,18450,513
|
|
20241212,150300,2419717380,18450,18440,18460,18430,311
|
|
20241212,150200,2413982180,18430,18440,18440,18430,480
|
|
20241212,150100,2405132420,18430,18430,18440,18430,149
|
|
20241212,150000,2402385230,18440,18430,18440,18420,378
|
|
20241212,145900,2395415650,18430,18420,18430,18420,231
|
|
20241212,145800,2391159550,18430,18450,18460,18420,1292
|
|
20241212,145700,2367338480,18450,18440,18460,18440,668
|
|
20241212,145600,2355011740,18450,18460,18460,18440,287
|
|
20241212,145500,2349716410,18450,18440,18470,18440,277
|
|
20241212,145400,2344604380,18440,18430,18450,18430,1524
|
|
20241212,145300,2316488880,18440,18430,18440,18420,1056
|
|
20241212,145200,2297017290,18420,18420,18430,18420,146
|
|
20241212,145100,2294327330,18430,18420,18440,18420,461
|
|
20241212,145000,2285830520,18430,18430,18430,18420,133
|
|
20241212,144900,2283379510,18420,18420,18430,18420,230
|
|
20241212,144800,2279141440,18420,18420,18430,18420,107
|
|
20241212,144700,2277169820,18420,18420,18430,18420,67
|
|
20241212,144600,2275935390,18410,18420,18430,18410,60
|
|
20241212,144500,2274830220,18430,18420,18430,18410,118
|
|
20241212,144400,2272655940,18430,18420,18440,18420,88
|
|
20241212,144300,2271034330,18420,18400,18430,18400,97
|
|
20241212,144200,2269247400,18400,18420,18440,18400,684
|
|
20241212,144100,2256640990,18420,18410,18430,18410,90
|
|
20241212,144000,2254983240,18410,18440,18440,18400,538
|
|
20241212,143900,2245064420,18400,18390,18440,18390,3675
|
|
20241212,143800,2177333820,18390,18420,18420,18390,728
|
|
20241212,143700,2163935020,18410,18410,18420,18410,867
|
|
20241212,143600,2147970980,18410,18410,18420,18410,136
|
|
20241212,143500,2145466420,18410,18400,18420,18400,500
|
|
20241212,143400,2136260480,18400,18410,18430,18400,337
|
|
20241212,143300,2130055690,18420,18430,18440,18420,231
|
|
20241212,143200,2125799430,18440,18420,18440,18420,256
|
|
20241212,143100,2121080830,18420,18420,18430,18410,941
|
|
20241212,143000,2103747120,18420,18430,18440,18420,586
|
|
20241212,142900,2092947130,18430,18440,18440,18430,330
|
|
20241212,142800,2086862270,18440,18430,18440,18430,237
|
|
20241212,142700,2082492170,18430,18430,18440,18430,249
|
|
20241212,142600,2077902280,18430,18430,18440,18430,176
|
|
20241212,142500,2074657090,18440,18420,18440,18420,881
|
|
20241212,142400,2058416010,18410,18430,18440,18410,174
|
|
20241212,142300,2055209750,18430,18400,18440,18400,1480
|
|
20241212,142200,2027957250,18390,18400,18400,18390,203
|
|
20241212,142100,2024223240,18390,18400,18400,18390,349
|
|
20241212,142000,2017801750,18390,18390,18400,18390,46
|
|
20241212,141900,2016955790,18390,18390,18390,18390,89
|
|
20241212,141800,2015319080,18380,18400,18400,18380,61
|
|
20241212,141700,2014197340,18390,18400,18410,18390,132
|
|
20241212,141600,2011767830,18390,18390,18390,18380,239
|
|
20241212,141500,2007372660,18390,18410,18410,18390,395
|
|
20241212,141400,2000103300,18410,18400,18410,18390,453
|
|
20241212,141300,1991768130,18390,18390,18400,18390,86
|
|
20241212,141200,1990186000,18390,18390,18390,18380,166
|
|
20241212,141100,1987133730,18390,18370,18390,18370,221
|
|
20241212,141000,1983069860,18370,18360,18370,18360,49
|
|
20241212,140900,1982170170,18380,18350,18380,18340,128
|
|
20241212,140800,1979821460,18350,18360,18360,18350,92
|
|
20241212,140700,1978132780,18350,18370,18370,18350,181
|
|
20241212,140600,1974809670,18370,18370,18380,18360,77
|
|
20241212,140500,1973395530,18380,18400,18400,18370,960
|
|
20241212,140400,1955746820,18390,18400,18410,18390,181
|
|
20241212,140300,1952416330,18410,18390,18410,18390,202
|
|
20241212,140200,1948699860,18400,18400,18400,18390,172
|
|
20241212,140100,1945535100,18410,18390,18410,18380,312
|
|
20241212,140000,1939796460,18390,18360,18390,18360,260
|
|
20241212,135900,1935015980,18360,18370,18370,18360,198
|
|
20241212,135800,1931378810,18390,18370,18390,18370,221
|
|
20241212,135700,1927317530,18380,18380,18390,18370,366
|
|
20241212,135600,1920587920,18390,18390,18390,18380,401
|
|
20241212,135500,1913216960,18400,18390,18400,18390,479
|
|
20241212,135400,1904407680,18400,18410,18410,18400,328
|
|
20241212,135300,1898371290,18410,18400,18410,18400,208
|
|
20241212,135200,1894543010,18400,18400,18410,18400,192
|
|
20241212,135100,1891010180,18400,18390,18400,18390,153
|
|
20241212,135000,1888195100,18400,18410,18410,18390,334
|
|
20241212,134900,1882049280,18410,18410,18420,18410,291
|
|
20241212,134800,1876691320,18410,18430,18430,18410,754
|
|
20241212,134700,1862803360,18430,18430,18430,18420,101
|
|
20241212,134600,1860942090,18430,18390,18440,18390,3363
|
|
20241212,134500,1799029280,18400,18390,18400,18390,696
|
|
20241212,134400,1786226520,18390,18370,18390,18370,579
|
|
20241212,134300,1775585040,18370,18360,18370,18360,644
|
|
20241212,134200,1763754970,18370,18350,18370,18350,1145
|
|
20241212,134100,1742736660,18340,18320,18350,18310,1925
|
|
20241212,134000,1707456500,18320,18310,18320,18310,262
|
|
20241212,133900,1702659240,18300,18250,18310,18250,1061
|
|
20241212,133800,1683264720,18270,18250,18270,18240,21
|
|
20241212,133700,1682881440,18260,18240,18270,18240,399
|
|
20241212,133600,1675597770,18240,18230,18250,18230,226
|
|
20241212,133500,1671477140,18210,18230,18230,18210,62
|
|
20241212,133400,1670347600,18230,18200,18230,18200,581
|
|
20241212,133300,1659768370,18190,18200,18200,18190,5
|
|
20241212,133200,1659677410,18200,18190,18200,18190,25
|
|
20241212,133100,1659222570,18190,18190,18200,18190,15
|
|
20241212,133000,1658949650,18200,18190,18230,18190,112
|
|
20241212,132900,1656911180,18200,18200,18200,18190,177
|
|
20241212,132800,1653691260,18220,18200,18230,18200,192
|
|
20241212,132700,1650194880,18210,18220,18240,18190,380
|
|
20241212,132600,1643276960,18220,18200,18250,18200,400
|
|
20241212,132500,1635985640,18200,18200,18230,18200,584
|
|
20241212,132400,1625349120,18200,18210,18210,18190,257
|
|
20241212,132300,1620671300,18210,18200,18220,18200,386
|
|
20241212,132200,1613644090,18210,18190,18220,18180,448
|
|
20241212,132100,1605491160,18180,18190,18220,18180,70
|
|
20241212,132000,1604216980,18190,18180,18190,18180,147
|
|
20241212,131900,1601543510,18180,18180,18190,18170,34
|
|
20241212,131800,1600925370,18190,18180,18190,18160,105
|
|
20241212,131700,1599017020,18190,18200,18200,18180,33
|
|
20241212,131600,1598416980,18210,18200,18210,18170,43
|
|
20241212,131500,1597635440,18220,18190,18230,18190,421
|
|
20241212,131400,1589972250,18190,18170,18200,18150,647
|
|
20241212,131300,1578206440,18170,18180,18180,18160,21
|
|
20241212,131200,1577824770,18190,18150,18190,18150,246
|
|
20241212,131100,1573357140,18150,18140,18150,18140,25
|
|
20241212,131000,1572903550,18150,18150,18160,18150,79
|
|
20241212,130900,1571469640,18150,18150,18150,18140,29
|
|
20241212,130800,1570943340,18150,18140,18150,18140,40
|
|
20241212,130700,1570217500,18150,18140,18150,18140,129
|
|
20241212,130600,1567876190,18140,18150,18150,18140,16
|
|
20241212,130500,1567585830,18150,18170,18170,18150,112
|
|
20241212,130400,1565552880,18170,18180,18180,18170,62
|
|
20241212,130300,1564426140,18170,18190,18190,18170,54
|
|
20241212,130200,1563444360,18200,18190,18200,18180,252
|
|
20241212,130100,1558860410,18190,18200,18240,18190,84
|
|
20241212,130000,1557330740,18200,18200,18200,18190,135
|
|
20241212,125900,1554873820,18200,18210,18210,18190,89
|
|
20241212,125800,1553253420,18220,18210,18220,18210,25
|
|
20241212,125700,1552798020,18220,18210,18240,18190,54
|
|
20241212,125600,1551814830,18210,18210,18210,18210,39
|
|
20241212,125500,1551104640,18240,18210,18240,18210,76
|
|
20241212,125400,1549718920,18220,18210,18220,18200,10
|
|
20241212,125300,1549536850,18210,18230,18240,18210,85
|
|
20241212,125200,1547987880,18220,18230,18240,18220,29
|
|
20241212,125100,1547459240,18240,18230,18240,18220,46
|
|
20241212,125000,1546620710,18240,18230,18240,18230,61
|
|
20241212,124900,1545508610,18230,18220,18240,18220,309
|
|
20241212,124800,1539875990,18220,18220,18230,18220,8
|
|
20241212,124700,1539730200,18220,18230,18230,18220,78
|
|
20241212,124600,1538308410,18220,18230,18230,18220,39
|
|
20241212,124500,1537597590,18230,18220,18230,18220,134
|
|
20241212,124400,1535155910,18230,18230,18230,18220,18
|
|
20241212,124300,1534827810,18220,18220,18230,18220,34
|
|
20241212,124200,1534208160,18230,18210,18230,18210,320
|
|
20241212,124100,1528377650,18210,18200,18210,18200,33
|
|
20241212,124000,1527776780,18200,18190,18200,18190,11
|
|
20241212,123900,1527576590,18200,18210,18210,18160,77
|
|
20241212,123800,1526177230,18180,18210,18220,18180,104
|
|
20241212,123700,1524285100,18210,18220,18220,18210,21
|
|
20241212,123600,1523902600,18220,18210,18220,18200,225
|
|
20241212,123500,1519804910,18200,18190,18200,18190,5
|
|
20241212,123400,1519713940,18210,18210,18220,18210,17
|
|
20241212,123300,1519404340,18210,18180,18210,18170,837
|
|
20241212,123200,1504171160,18180,18180,18180,18180,22
|
|
20241212,123100,1503771200,18190,18190,18190,18170,131
|
|
20241212,123000,1501389380,18180,18150,18190,18150,25
|
|
20241212,122900,1500935150,18150,18150,18150,18150,9
|
|
20241212,122800,1500771800,18170,18190,18190,18160,126
|
|
20241212,122700,1498482280,18190,18160,18200,18160,57
|
|
20241212,122600,1497445990,18160,18150,18200,18150,169
|
|
20241212,122500,1494376050,18150,18170,18190,18150,344
|
|
20241212,122400,1488127420,18180,18200,18200,18180,452
|
|
20241212,122300,1479905000,18200,18200,18210,18190,237
|
|
20241212,122200,1475591600,18200,18200,18210,18200,56
|
|
20241212,122100,1474572290,18200,18230,18230,18200,148
|
|
20241212,122000,1471876140,18230,18220,18240,18220,81
|
|
20241212,121900,1470399970,18220,18220,18250,18210,81
|
|
20241212,121800,1468923880,18230,18250,18260,18230,52
|
|
20241212,121700,1467975300,18250,18250,18300,18250,331
|
|
20241212,121600,1461930690,18220,18250,18300,18220,52
|
|
20241212,121500,1460981010,18290,18240,18290,18220,109
|
|
20241212,121400,1458992120,18250,18300,18300,18250,34
|
|
20241212,121300,1458370740,18260,18230,18300,18210,1242
|
|
20241212,121200,1435688500,18230,18240,18250,18230,124
|
|
20241212,121100,1433426840,18240,18220,18250,18220,368
|
|
20241212,121000,1426716960,18220,18190,18240,18190,308
|
|
20241212,120900,1421110240,18200,18190,18200,18190,26
|
|
20241212,120800,1420637200,18190,18200,18220,18190,249
|
|
20241212,120700,1416105420,18200,18240,18250,18200,36
|
|
20241212,120600,1415449290,18240,18230,18260,18220,113
|
|
20241212,120500,1413388700,18270,18280,18280,18230,154
|
|
20241212,120400,1410576320,18280,18270,18280,18270,80
|
|
20241212,120300,1409114050,18270,18270,18280,18270,29
|
|
20241212,120200,1408584100,18270,18280,18290,18270,74
|
|
20241212,120100,1407231260,18300,18300,18300,18260,108
|
|
20241212,120000,1405255370,18310,18210,18310,18200,2147
|
|
20241212,115900,1366014870,18210,18210,18230,18200,47
|
|
20241212,115800,1365158860,18200,18210,18220,18200,98
|
|
20241212,115700,1363374310,18220,18220,18230,18210,27
|
|
20241212,115600,1362882440,18210,18200,18230,18200,22
|
|
20241212,115500,1362481690,18240,18210,18240,18200,641
|
|
20241212,115400,1350809790,18210,18210,18240,18200,44
|
|
20241212,115300,1350008510,18200,18210,18210,18190,48
|
|
20241212,115200,1349135000,18210,18210,18230,18190,91
|
|
20241212,115100,1347477680,18210,18210,18210,18200,37
|
|
20241212,115000,1346804080,18200,18220,18220,18200,149
|
|
20241212,114900,1344091460,18250,18210,18250,18200,880
|
|
20241212,114800,1328046740,18220,18210,18220,18210,47
|
|
20241212,114700,1327190570,18210,18210,18220,18210,375
|
|
20241212,114600,1320361460,18220,18220,18230,18210,102
|
|
20241212,114500,1318502740,18220,18230,18230,18210,156
|
|
20241212,114400,1315660590,18230,18230,18230,18220,57
|
|
20241212,114300,1314621530,18240,18250,18250,18230,59
|
|
20241212,114200,1313545370,18250,18230,18250,18230,42
|
|
20241212,114100,1312779600,18230,18240,18250,18230,19
|
|
20241212,114000,1312433100,18240,18240,18240,18230,77
|
|
20241212,113900,1311028790,18250,18230,18250,18230,31
|
|
20241212,113800,1310463300,18230,18230,18260,18230,33
|
|
20241212,113700,1309861380,18260,18230,18260,18230,67
|
|
20241212,113600,1308638500,18230,18250,18250,18230,48
|
|
20241212,113500,1307762540,18250,18260,18280,18250,25
|
|
20241212,113400,1307306000,18260,18250,18280,18230,106
|
|
20241212,113300,1305370680,18260,18230,18260,18230,29
|
|
20241212,113200,1304841470,18230,18240,18260,18230,32
|
|
20241212,113100,1304257660,18260,18230,18260,18230,145
|
|
20241212,113000,1301611440,18240,18230,18240,18230,32
|
|
20241212,112900,1301027850,18230,18250,18250,18230,23
|
|
20241212,112800,1300608340,18260,18250,18260,18240,120
|
|
20241212,112700,1298418380,18250,18250,18260,18230,33
|
|
20241212,112600,1297816190,18250,18250,18260,18240,54
|
|
20241212,112500,1296830460,18260,18250,18270,18240,113
|
|
20241212,112400,1294766870,18260,18250,18260,18250,39
|
|
20241212,112300,1294054920,18250,18250,18260,18240,108
|
|
20241212,112200,1292083810,18250,18250,18270,18230,246
|
|
20241212,112100,1287592230,18260,18240,18260,18230,28
|
|
20241212,112000,1287081310,18230,18260,18260,18230,26
|
|
20241212,111900,1286607120,18250,18230,18260,18230,38
|
|
20241212,111800,1285913800,18230,18220,18250,18220,19
|
|
20241212,111700,1285567330,18230,18260,18270,18230,68
|
|
20241212,111600,1284326290,18250,18260,18270,18240,82
|
|
20241212,111500,1282828710,18260,18260,18270,18260,18
|
|
20241212,111400,1282499940,18250,18290,18290,18250,76
|
|
20241212,111300,1281110740,18280,18270,18290,18260,148
|
|
20241212,111200,1278405230,18270,18280,18280,18260,13
|
|
20241212,111100,1278167820,18240,18250,18280,18230,1263
|
|
20241212,111000,1255133210,18260,18270,18270,18240,224
|
|
20241212,110900,1251042960,18260,18270,18270,18260,28
|
|
20241212,110800,1250531580,18260,18300,18300,18260,268
|
|
20241212,110700,1245633630,18290,18290,18300,18280,49
|
|
20241212,110600,1244737390,18290,18300,18300,18280,44
|
|
20241212,110500,1243932390,18290,18300,18300,18280,66
|
|
20241212,110400,1242725370,18290,18290,18300,18290,44
|
|
20241212,110300,1241920520,18290,18300,18320,18290,95
|
|
20241212,110200,1240182380,18290,18320,18320,18290,164
|
|
20241212,110100,1237181360,18320,18300,18320,18300,458
|
|
20241212,110000,1228797990,18290,18300,18310,18290,39
|
|
20241212,105900,1228084190,18300,18310,18310,18290,60
|
|
20241212,105800,1226986300,18310,18300,18320,18300,58
|
|
20241212,105700,1225923970,18290,18310,18310,18290,135
|
|
20241212,105600,1223453370,18310,18310,18320,18300,61
|
|
20241212,105500,1222336480,18300,18310,18320,18300,32
|
|
20241212,105400,1221750640,18320,18300,18320,18290,92
|
|
20241212,105300,1220067220,18290,18290,18310,18280,69
|
|
20241212,105200,1218805470,18280,18320,18330,18280,604
|
|
20241212,105100,1207742960,18310,18330,18330,18310,228
|
|
20241212,105000,1203566220,18330,18320,18330,18310,168
|
|
20241212,104900,1200488270,18310,18310,18320,18300,499
|
|
20241212,104800,1191348430,18300,18320,18320,18300,349
|
|
20241212,104700,1184959090,18320,18300,18320,18300,601
|
|
20241212,104600,1173958220,18300,18300,18300,18290,158
|
|
20241212,104500,1171067490,18300,18280,18300,18270,718
|
|
20241212,104400,1157942430,18270,18270,18280,18260,139
|
|
20241212,104300,1155402910,18270,18270,18280,18270,134
|
|
20241212,104200,1152954620,18270,18280,18300,18270,432
|
|
20241212,104100,1145055280,18270,18280,18280,18270,21
|
|
20241212,104000,1144671490,18280,18250,18280,18240,448
|
|
20241212,103900,1136492040,18250,18240,18250,18240,89
|
|
20241212,103800,1134868210,18240,18250,18250,18240,60
|
|
20241212,103700,1133773720,18250,18250,18250,18240,60
|
|
20241212,103600,1132678850,18250,18240,18250,18240,104
|
|
20241212,103500,1130780920,18240,18230,18240,18220,166
|
|
20241212,103400,1127754510,18230,18230,18230,18220,50
|
|
20241212,103300,1126843140,18230,18220,18230,18210,168
|
|
20241212,103200,1123782180,18220,18200,18220,18200,169
|
|
20241212,103100,1120705030,18210,18220,18220,18200,196
|
|
20241212,103000,1117135570,18220,18200,18220,18190,401
|
|
20241212,102900,1109839070,18190,18130,18190,18120,2224
|
|
20241212,102800,1069494560,18120,18130,18130,18120,25
|
|
20241212,102700,1069041530,18120,18110,18130,18100,1229
|
|
20241212,102600,1046771920,18110,18110,18110,18110,77
|
|
20241212,102500,1045377450,18100,18110,18110,18100,29
|
|
20241212,102400,1044852410,18110,18100,18110,18090,289
|
|
20241212,102300,1039622790,18100,18050,18100,18040,810
|
|
20241212,102200,1024994750,18050,18040,18050,18030,69
|
|
20241212,102100,1023749830,18030,18040,18040,18030,33
|
|
20241212,102000,1023154640,18040,18040,18040,18040,33
|
|
20241212,101900,1022559320,18030,18030,18040,18030,66
|
|
20241212,101800,1021369090,18020,18050,18050,18010,752
|
|
20241212,101700,1007820620,18050,18020,18050,18020,52
|
|
20241212,101600,1006882490,18020,18040,18040,18020,14
|
|
20241212,101500,1006630130,18050,18040,18050,18030,59
|
|
20241212,101400,1005565680,18050,18040,18050,18040,406
|
|
20241212,101300,998241340,18040,18000,18040,18000,812
|
|
20241212,101200,983613160,18000,18010,18010,18000,227
|
|
20241212,101100,979525960,18010,17990,18010,17990,223
|
|
20241212,101000,975512990,17990,18050,18050,17990,2158
|
|
20241212,100900,936628590,18050,18070,18080,18050,864
|
|
20241212,100800,921024460,18070,18080,18100,18070,347
|
|
20241212,100700,914753110,18070,18080,18090,18070,46
|
|
20241212,100600,913921460,18080,18090,18110,18080,26
|
|
20241212,100500,913451260,18070,18100,18100,18070,515
|
|
20241212,100400,904133160,18110,18140,18140,18110,1136
|
|
20241212,100300,883545210,18140,18150,18150,18140,11
|
|
20241212,100200,883345660,18140,18130,18140,18120,250
|
|
20241212,100100,878812930,18140,18160,18170,18140,48
|
|
20241212,100000,877941350,18170,18140,18170,18140,523
|
|
20241212,095900,868447020,18150,18150,18150,18130,44
|
|
20241212,095800,867648480,18150,18130,18150,18130,13
|
|
20241212,095700,867412740,18130,18150,18150,18130,136
|
|
20241212,095600,864946370,18140,18150,18170,18130,400
|
|
20241212,095500,857684750,18150,18070,18150,18070,1044
|
|
20241212,095400,838784710,18080,18070,18080,18050,122
|
|
20241212,095300,836581440,18060,18060,18080,18060,59
|
|
20241212,095200,835515820,18050,18060,18060,18050,715
|
|
20241212,095100,822603870,18070,18090,18100,18060,415
|
|
20241212,095000,815099340,18120,18100,18130,18100,38
|
|
20241212,094900,814410620,18100,18120,18130,18100,138
|
|
20241212,094800,811911990,18090,18080,18130,18080,141
|
|
20241212,094700,809359770,18070,18070,18080,18070,5
|
|
20241212,094600,809269410,18100,18080,18100,18070,514
|
|
20241212,094500,799972910,18080,18090,18090,18080,158
|
|
20241212,094400,797115390,18090,18110,18110,18090,1349
|
|
20241212,094300,772706320,18110,18120,18160,18110,891
|
|
20241212,094200,756564240,18110,18120,18150,18100,1144
|
|
20241212,094100,735832950,18130,18180,18180,18130,1628
|
|
20241212,094000,706271560,18180,18180,18180,18170,33
|
|
20241212,093900,705671680,18180,18180,18180,18170,43
|
|
20241212,093800,704889950,18190,18180,18220,18180,120
|
|
20241212,093700,702706680,18180,18180,18190,18180,104
|
|
20241212,093600,700815690,18170,18180,18180,18170,769
|
|
20241212,093500,686839700,18180,18210,18210,18180,584
|
|
20241212,093400,676220010,18220,18190,18220,18190,31
|
|
20241212,093300,675655780,18190,18220,18220,18180,1773
|
|
20241212,093200,643393040,18220,18250,18250,18220,212
|
|
20241212,093100,639527830,18240,18230,18260,18230,129
|
|
20241212,093000,637174600,18220,18230,18240,18220,182
|
|
20241212,092900,633857200,18230,18220,18230,18220,46
|
|
20241212,092800,633019050,18220,18240,18250,18220,159
|
|
20241212,092700,630121370,18250,18230,18250,18210,281
|
|
20241212,092600,625003600,18230,18220,18250,18210,238
|
|
20241212,092500,620667920,18210,18220,18230,18200,1596
|
|
20241212,092400,591600210,18230,18240,18240,18230,669
|
|
20241212,092300,579404330,18240,18240,18240,18240,118
|
|
20241212,092200,577252010,18240,18240,18250,18230,200
|
|
20241212,092100,573604360,18240,18260,18260,18230,1617
|
|
20241212,092000,544116580,18260,18260,18270,18260,431
|
|
20241212,091900,536246410,18260,18310,18310,18250,3554
|
|
20241212,091800,471222610,18310,18310,18340,18310,143
|
|
20241212,091700,468602480,18320,18320,18350,18310,648
|
|
20241212,091600,456731250,18320,18320,18320,18310,88
|
|
20241212,091500,455119530,18320,18350,18360,18310,1147
|
|
20241212,091400,434096490,18360,18330,18360,18330,2026
|
|
20241212,091300,396923780,18330,18330,18330,18320,260
|
|
20241212,091200,392158770,18330,18320,18340,18300,1096
|
|
20241212,091100,372080900,18320,18310,18330,18280,669
|
|
20241212,091000,359837460,18310,18300,18320,18280,939
|
|
20241212,090900,342652110,18290,18270,18290,18240,597
|
|
20241212,090800,331746870,18270,18270,18270,18240,1785
|
|
20241212,090700,299143880,18280,18320,18340,18280,2028
|
|
20241212,090600,262037150,18320,18300,18320,18280,1739
|
|
20241212,090500,230210520,18300,18320,18320,18290,475
|
|
20241212,090400,221516930,18300,18340,18350,18300,1918
|
|
20241212,090300,186363100,18340,18320,18350,18310,3045
|
|
20241212,090200,130506740,18310,18300,18350,18260,2634
|
|
20241212,090100,82266190,18290,18200,18290,18170,2399
|
|
20241212,090000,38522500,18200,18200,18200,18160,2117
|