655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,195200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,195100,3730980310,18300,18300,18300,18300,0
|
|
20241219,195000,3730980310,18300,18300,18300,18300,0
|
|
20241219,194900,3730980310,18300,18300,18300,18300,0
|
|
20241219,194800,3730980310,18300,18300,18300,18300,0
|
|
20241219,194700,3730980310,18300,18300,18300,18300,0
|
|
20241219,194600,3730980310,18300,18300,18300,18300,0
|
|
20241219,194500,3730980310,18300,18300,18300,18300,0
|
|
20241219,194400,3730980310,18300,18300,18300,18300,0
|
|
20241219,194300,3730980310,18300,18300,18300,18300,0
|
|
20241219,194200,3730980310,18300,18300,18300,18300,0
|
|
20241219,194100,3730980310,18300,18300,18300,18300,0
|
|
20241219,194000,3730980310,18300,18300,18300,18300,0
|
|
20241219,193900,3730980310,18300,18300,18300,18300,0
|
|
20241219,193800,3730980310,18300,18300,18300,18300,0
|
|
20241219,193700,3730980310,18300,18300,18300,18300,0
|
|
20241219,193600,3730980310,18300,18300,18300,18300,0
|
|
20241219,193500,3730980310,18300,18300,18300,18300,0
|
|
20241219,193400,3730980310,18300,18300,18300,18300,0
|
|
20241219,193300,3730980310,18300,18300,18300,18300,0
|
|
20241219,193200,3730980310,18300,18300,18300,18300,0
|
|
20241219,193100,3730980310,18300,18300,18300,18300,0
|
|
20241219,193000,3730980310,18300,18300,18300,18300,0
|
|
20241219,192900,3730980310,18300,18300,18300,18300,0
|
|
20241219,192800,3730980310,18300,18300,18300,18300,0
|
|
20241219,192700,3730980310,18300,18300,18300,18300,0
|
|
20241219,192600,3730980310,18300,18300,18300,18300,0
|
|
20241219,192500,3730980310,18300,18300,18300,18300,0
|
|
20241219,192400,3730980310,18300,18300,18300,18300,0
|
|
20241219,192300,3730980310,18300,18300,18300,18300,0
|
|
20241219,192200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,192100,3730980310,18300,18300,18300,18300,0
|
|
20241219,192000,3730980310,18300,18300,18300,18300,0
|
|
20241219,191900,3730980310,18300,18300,18300,18300,0
|
|
20241219,191800,3730980310,18300,18300,18300,18300,0
|
|
20241219,191700,3730980310,18300,18300,18300,18300,0
|
|
20241219,191600,3730980310,18300,18300,18300,18300,0
|
|
20241219,191500,3730980310,18300,18300,18300,18300,0
|
|
20241219,191400,3730980310,18300,18300,18300,18300,0
|
|
20241219,191300,3730980310,18300,18300,18300,18300,0
|
|
20241219,191200,3730980310,18300,18300,18300,18300,0
|
|
20241219,191100,3730980310,18300,18300,18300,18300,0
|
|
20241219,191000,3730980310,18300,18300,18300,18300,0
|
|
20241219,190900,3730980310,18300,18300,18300,18300,0
|
|
20241219,190800,3730980310,18300,18300,18300,18300,0
|
|
20241219,190700,3730980310,18300,18300,18300,18300,0
|
|
20241219,190600,3730980310,18300,18300,18300,18300,0
|
|
20241219,190500,3730980310,18300,18300,18300,18300,0
|
|
20241219,190400,3730980310,18300,18300,18300,18300,0
|
|
20241219,190300,3730980310,18300,18300,18300,18300,0
|
|
20241219,190200,3730980310,18300,18300,18300,18300,0
|
|
20241219,190100,3730980310,18300,18300,18300,18300,0
|
|
20241219,190000,3730980310,18300,18300,18300,18300,0
|
|
20241219,185900,3730980310,18300,18300,18300,18300,0
|
|
20241219,185800,3730980310,18300,18300,18300,18300,0
|
|
20241219,185700,3730980310,18300,18300,18300,18300,0
|
|
20241219,185600,3730980310,18300,18300,18300,18300,0
|
|
20241219,185500,3730980310,18300,18300,18300,18300,0
|
|
20241219,185400,3730980310,18300,18300,18300,18300,0
|
|
20241219,185300,3730980310,18300,18300,18300,18300,0
|
|
20241219,185200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,185100,3730980310,18300,18300,18300,18300,0
|
|
20241219,185000,3730980310,18300,18300,18300,18300,0
|
|
20241219,184900,3730980310,18300,18300,18300,18300,0
|
|
20241219,184800,3730980310,18300,18300,18300,18300,0
|
|
20241219,184700,3730980310,18300,18300,18300,18300,0
|
|
20241219,184600,3730980310,18300,18300,18300,18300,0
|
|
20241219,184500,3730980310,18300,18300,18300,18300,0
|
|
20241219,184400,3730980310,18300,18300,18300,18300,0
|
|
20241219,184300,3730980310,18300,18300,18300,18300,0
|
|
20241219,184200,3730980310,18300,18300,18300,18300,0
|
|
20241219,184100,3730980310,18300,18300,18300,18300,0
|
|
20241219,184000,3730980310,18300,18300,18300,18300,0
|
|
20241219,183900,3730980310,18300,18300,18300,18300,0
|
|
20241219,183800,3730980310,18300,18300,18300,18300,0
|
|
20241219,183700,3730980310,18300,18300,18300,18300,0
|
|
20241219,183600,3730980310,18300,18300,18300,18300,0
|
|
20241219,183500,3730980310,18300,18300,18300,18300,0
|
|
20241219,183400,3730980310,18300,18300,18300,18300,0
|
|
20241219,183300,3730980310,18300,18300,18300,18300,0
|
|
20241219,183200,3730980310,18300,18300,18300,18300,0
|
|
20241219,183100,3730980310,18300,18300,18300,18300,0
|
|
20241219,183000,3730980310,18300,18300,18300,18300,0
|
|
20241219,182900,3730980310,18300,18300,18300,18300,0
|
|
20241219,182800,3730980310,18300,18300,18300,18300,0
|
|
20241219,182700,3730980310,18300,18300,18300,18300,0
|
|
20241219,182600,3730980310,18300,18300,18300,18300,0
|
|
20241219,182500,3730980310,18300,18300,18300,18300,0
|
|
20241219,182400,3730980310,18300,18300,18300,18300,0
|
|
20241219,182300,3730980310,18300,18300,18300,18300,0
|
|
20241219,182200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,182100,3730980310,18300,18300,18300,18300,0
|
|
20241219,182000,3730980310,18300,18300,18300,18300,0
|
|
20241219,181900,3730980310,18300,18300,18300,18300,0
|
|
20241219,181800,3730980310,18300,18300,18300,18300,0
|
|
20241219,181700,3730980310,18300,18300,18300,18300,0
|
|
20241219,181600,3730980310,18300,18300,18300,18300,0
|
|
20241219,181500,3730980310,18300,18300,18300,18300,0
|
|
20241219,181400,3730980310,18300,18300,18300,18300,0
|
|
20241219,181300,3730980310,18300,18300,18300,18300,0
|
|
20241219,181200,3730980310,18300,18300,18300,18300,0
|
|
20241219,181100,3730980310,18300,18300,18300,18300,0
|
|
20241219,181000,3730980310,18300,18300,18300,18300,0
|
|
20241219,180900,3730980310,18300,18300,18300,18300,0
|
|
20241219,180800,3730980310,18300,18300,18300,18300,0
|
|
20241219,180700,3730980310,18300,18300,18300,18300,0
|
|
20241219,180600,3730980310,18300,18300,18300,18300,0
|
|
20241219,180500,3730980310,18300,18300,18300,18300,0
|
|
20241219,180400,3730980310,18300,18300,18300,18300,0
|
|
20241219,180300,3730980310,18300,18300,18300,18300,0
|
|
20241219,180200,3730980310,18300,18300,18300,18300,0
|
|
20241219,180100,3730980310,18300,18300,18300,18300,0
|
|
20241219,180000,3730980310,18300,18300,18300,18300,0
|
|
20241219,175900,3730980310,18300,18300,18300,18300,0
|
|
20241219,175800,3730980310,18300,18300,18300,18300,0
|
|
20241219,175700,3730980310,18300,18300,18300,18300,0
|
|
20241219,175600,3730980310,18300,18300,18300,18300,0
|
|
20241219,175500,3730980310,18300,18300,18300,18300,0
|
|
20241219,175400,3730980310,18300,18300,18300,18300,0
|
|
20241219,175300,3730980310,18300,18300,18300,18300,0
|
|
20241219,175200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,175100,3730980310,18300,18300,18300,18300,0
|
|
20241219,175000,3730980310,18300,18300,18300,18300,0
|
|
20241219,174900,3730980310,18300,18300,18300,18300,0
|
|
20241219,174800,3730980310,18300,18300,18300,18300,0
|
|
20241219,174700,3730980310,18300,18300,18300,18300,0
|
|
20241219,174600,3730980310,18300,18300,18300,18300,0
|
|
20241219,174500,3730980310,18300,18300,18300,18300,0
|
|
20241219,174400,3730980310,18300,18300,18300,18300,0
|
|
20241219,174300,3730980310,18300,18300,18300,18300,0
|
|
20241219,174200,3730980310,18300,18300,18300,18300,0
|
|
20241219,174100,3730980310,18300,18300,18300,18300,0
|
|
20241219,174000,3730980310,18300,18300,18300,18300,0
|
|
20241219,173900,3730980310,18300,18300,18300,18300,0
|
|
20241219,173800,3730980310,18300,18300,18300,18300,0
|
|
20241219,173700,3730980310,18300,18300,18300,18300,0
|
|
20241219,173600,3730980310,18300,18300,18300,18300,0
|
|
20241219,173500,3730980310,18300,18300,18300,18300,0
|
|
20241219,173400,3730980310,18300,18300,18300,18300,0
|
|
20241219,173300,3730980310,18300,18300,18300,18300,0
|
|
20241219,173200,3730980310,18300,18300,18300,18300,0
|
|
20241219,173100,3730980310,18300,18300,18300,18300,0
|
|
20241219,173000,3730980310,18300,18300,18300,18300,0
|
|
20241219,172900,3730980310,18300,18300,18300,18300,0
|
|
20241219,172800,3730980310,18300,18300,18300,18300,0
|
|
20241219,172700,3730980310,18300,18300,18300,18300,0
|
|
20241219,172600,3730980310,18300,18300,18300,18300,0
|
|
20241219,172500,3730980310,18300,18300,18300,18300,0
|
|
20241219,172400,3730980310,18300,18300,18300,18300,0
|
|
20241219,172300,3730980310,18300,18300,18300,18300,0
|
|
20241219,172200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,172100,3730980310,18300,18300,18300,18300,0
|
|
20241219,172000,3730980310,18300,18300,18300,18300,0
|
|
20241219,171900,3730980310,18300,18300,18300,18300,0
|
|
20241219,171800,3730980310,18300,18300,18300,18300,0
|
|
20241219,171700,3730980310,18300,18300,18300,18300,0
|
|
20241219,171600,3730980310,18300,18300,18300,18300,0
|
|
20241219,171500,3730980310,18300,18300,18300,18300,0
|
|
20241219,171400,3730980310,18300,18300,18300,18300,0
|
|
20241219,171300,3730980310,18300,18300,18300,18300,0
|
|
20241219,171200,3730980310,18300,18300,18300,18300,0
|
|
20241219,171100,3730980310,18300,18300,18300,18300,0
|
|
20241219,171000,3730980310,18300,18300,18300,18300,0
|
|
20241219,170900,3730980310,18300,18300,18300,18300,0
|
|
20241219,170800,3730980310,18300,18300,18300,18300,0
|
|
20241219,170700,3730980310,18300,18300,18300,18300,0
|
|
20241219,170600,3730980310,18300,18300,18300,18300,0
|
|
20241219,170500,3730980310,18300,18300,18300,18300,0
|
|
20241219,170400,3730980310,18300,18300,18300,18300,0
|
|
20241219,170300,3730980310,18300,18300,18300,18300,0
|
|
20241219,170200,3730980310,18300,18300,18300,18300,0
|
|
20241219,170100,3730980310,18300,18300,18300,18300,0
|
|
20241219,170000,3730980310,18300,18300,18300,18300,0
|
|
20241219,165900,3730980310,18300,18300,18300,18300,0
|
|
20241219,165800,3730980310,18300,18300,18300,18300,0
|
|
20241219,165700,3730980310,18300,18300,18300,18300,0
|
|
20241219,165600,3730980310,18300,18300,18300,18300,0
|
|
20241219,165500,3730980310,18300,18300,18300,18300,0
|
|
20241219,165400,3730980310,18300,18300,18300,18300,0
|
|
20241219,165300,3730980310,18300,18300,18300,18300,0
|
|
20241219,165200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,165100,3730980310,18300,18300,18300,18300,0
|
|
20241219,165000,3730980310,18300,18300,18300,18300,0
|
|
20241219,164900,3730980310,18300,18300,18300,18300,0
|
|
20241219,164800,3730980310,18300,18300,18300,18300,0
|
|
20241219,164700,3730980310,18300,18300,18300,18300,0
|
|
20241219,164600,3730980310,18300,18300,18300,18300,0
|
|
20241219,164500,3730980310,18300,18300,18300,18300,0
|
|
20241219,164400,3730980310,18300,18300,18300,18300,0
|
|
20241219,164300,3730980310,18300,18300,18300,18300,0
|
|
20241219,164200,3730980310,18300,18300,18300,18300,0
|
|
20241219,164100,3730980310,18300,18300,18300,18300,0
|
|
20241219,164000,3730980310,18300,18300,18300,18300,0
|
|
20241219,163900,3730980310,18300,18300,18300,18300,0
|
|
20241219,163800,3730980310,18300,18300,18300,18300,0
|
|
20241219,163700,3730980310,18300,18300,18300,18300,0
|
|
20241219,163600,3730980310,18300,18300,18300,18300,0
|
|
20241219,163500,3730980310,18300,18300,18300,18300,0
|
|
20241219,163400,3730980310,18300,18300,18300,18300,0
|
|
20241219,163300,3730980310,18300,18300,18300,18300,0
|
|
20241219,163200,3730980310,18300,18300,18300,18300,0
|
|
20241219,163100,3730980310,18300,18300,18300,18300,0
|
|
20241219,163000,3730980310,18300,18300,18300,18300,0
|
|
20241219,162900,3730980310,18300,18300,18300,18300,0
|
|
20241219,162800,3730980310,18300,18300,18300,18300,0
|
|
20241219,162700,3730980310,18300,18300,18300,18300,0
|
|
20241219,162600,3730980310,18300,18300,18300,18300,0
|
|
20241219,162500,3730980310,18300,18300,18300,18300,0
|
|
20241219,162400,3730980310,18300,18300,18300,18300,0
|
|
20241219,162300,3730980310,18300,18300,18300,18300,0
|
|
20241219,162200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,162100,3730980310,18300,18300,18300,18300,0
|
|
20241219,162000,3730980310,18300,18300,18300,18300,0
|
|
20241219,161900,3730980310,18300,18300,18300,18300,0
|
|
20241219,161800,3730980310,18300,18300,18300,18300,0
|
|
20241219,161700,3730980310,18300,18300,18300,18300,0
|
|
20241219,161600,3730980310,18300,18300,18300,18300,0
|
|
20241219,161500,3730980310,18300,18300,18300,18300,0
|
|
20241219,161400,3730980310,18300,18300,18300,18300,0
|
|
20241219,161300,3730980310,18300,18300,18300,18300,0
|
|
20241219,161200,3730980310,18300,18300,18300,18300,0
|
|
20241219,161100,3730980310,18300,18300,18300,18300,0
|
|
20241219,161000,3730980310,18300,18300,18300,18300,0
|
|
20241219,160900,3730980310,18300,18300,18300,18300,0
|
|
20241219,160800,3730980310,18300,18300,18300,18300,0
|
|
20241219,160700,3730980310,18300,18300,18300,18300,0
|
|
20241219,160600,3730980310,18300,18300,18300,18300,0
|
|
20241219,160500,3730980310,18300,18300,18300,18300,0
|
|
20241219,160400,3730980310,18300,18300,18300,18300,0
|
|
20241219,160300,3730980310,18300,18300,18300,18300,0
|
|
20241219,160200,3730980310,18300,18300,18300,18300,0
|
|
20241219,160100,3730980310,18300,18300,18300,18300,0
|
|
20241219,160000,3730980310,18300,18300,18300,18300,0
|
|
20241219,155900,3730980310,18300,18300,18300,18300,0
|
|
20241219,155800,3730980310,18300,18300,18300,18300,0
|
|
20241219,155700,3730980310,18300,18300,18300,18300,0
|
|
20241219,155600,3730980310,18300,18300,18300,18300,0
|
|
20241219,155500,3730980310,18300,18300,18300,18300,0
|
|
20241219,155400,3730980310,18300,18300,18300,18300,0
|
|
20241219,155300,3730980310,18300,18300,18300,18300,0
|
|
20241219,155200,3730980310,18300,18300,18300,18300,5814
|
|
20241219,155100,3730980310,18300,18300,18300,18300,0
|
|
20241219,155000,3730980310,18300,18300,18300,18300,0
|
|
20241219,154900,3730980310,18300,18300,18300,18300,0
|
|
20241219,154800,3730980310,18300,18300,18300,18300,0
|
|
20241219,154700,3730980310,18300,18300,18300,18300,0
|
|
20241219,154600,3730980310,18300,18300,18300,18300,0
|
|
20241219,154500,3730980310,18300,18300,18300,18300,0
|
|
20241219,154400,3730980310,18300,18300,18300,18300,0
|
|
20241219,154300,3730980310,18300,18300,18300,18300,0
|
|
20241219,154200,3730980310,18300,18300,18300,18300,0
|
|
20241219,154100,3730980310,18300,18300,18300,18300,0
|
|
20241219,154000,3730980310,18300,18300,18300,18300,0
|
|
20241219,153900,3730980310,18300,18300,18300,18300,0
|
|
20241219,153800,3730980310,18300,18300,18300,18300,0
|
|
20241219,153700,3730980310,18300,18300,18300,18300,0
|
|
20241219,153600,3730980310,18300,18300,18300,18300,0
|
|
20241219,153500,3730980310,18300,18300,18300,18300,0
|
|
20241219,153400,3730980310,18300,18300,18300,18300,0
|
|
20241219,153300,3730980310,18300,18300,18300,18300,0
|
|
20241219,153200,3730980310,18300,18300,18300,18300,0
|
|
20241219,153100,3730980310,18300,18300,18300,18300,0
|
|
20241219,153000,3730980310,18300,18300,18300,18300,5814
|
|
20241219,152900,3624584110,18380,18380,18380,18380,0
|
|
20241219,152800,3624584110,18380,18380,18380,18380,0
|
|
20241219,152700,3624584110,18380,18380,18380,18380,0
|
|
20241219,152600,3624584110,18380,18380,18380,18380,0
|
|
20241219,152500,3624584110,18380,18380,18380,18380,0
|
|
20241219,152400,3624584110,18380,18380,18380,18380,0
|
|
20241219,152300,3624584110,18380,18380,18380,18380,0
|
|
20241219,152200,3624584110,18380,18380,18380,18380,0
|
|
20241219,152100,3624584110,18380,18380,18380,18380,0
|
|
20241219,152000,3624584110,18380,18380,18380,18380,0
|
|
20241219,151900,3624584110,18380,18330,18380,18320,143
|
|
20241219,151800,3621962210,18320,18300,18320,18300,160
|
|
20241219,151700,3619033730,18300,18310,18320,18300,215
|
|
20241219,151600,3615096950,18320,18320,18340,18320,551
|
|
20241219,151500,3604992630,18350,18280,18360,18280,1683
|
|
20241219,151400,3574150420,18300,18290,18330,18280,1020
|
|
20241219,151300,3555465670,18290,18300,18300,18290,133
|
|
20241219,151200,3553032550,18300,18310,18310,18300,162
|
|
20241219,151100,3550067250,18310,18340,18340,18310,857
|
|
20241219,151000,3534374460,18310,18380,18380,18310,541
|
|
20241219,150900,3524448950,18380,18470,18480,18350,980
|
|
20241219,150800,3506397560,18430,18450,18460,18420,1022
|
|
20241219,150700,3487548870,18440,18430,18480,18420,599
|
|
20241219,150600,3476498570,18430,18430,18490,18430,658
|
|
20241219,150500,3464356010,18420,18450,18500,18400,1061
|
|
20241219,150400,3444781430,18460,18430,18460,18430,513
|
|
20241219,150300,3435316650,18420,18440,18480,18420,1180
|
|
20241219,150200,3413550630,18440,18430,18490,18430,718
|
|
20241219,150100,3400297730,18440,18430,18460,18430,464
|
|
20241219,150000,3391737570,18450,18370,18470,18360,513
|
|
20241219,145900,3382290600,18370,18450,18450,18360,2400
|
|
20241219,145800,3338127820,18450,18450,18480,18440,1049
|
|
20241219,145700,3318772130,18440,18470,18480,18430,854
|
|
20241219,145600,3303016450,18450,18440,18480,18430,1224
|
|
20241219,145500,3280434160,18450,18420,18460,18420,358
|
|
20241219,145400,3273832550,18410,18420,18470,18390,824
|
|
20241219,145300,3258655880,18420,18400,18420,18390,470
|
|
20241219,145200,3250004630,18390,18430,18470,18380,1805
|
|
20241219,145100,3216741500,18430,18470,18470,18430,483
|
|
20241219,145000,3207827390,18470,18450,18490,18440,1002
|
|
20241219,144900,3189332090,18450,18460,18470,18450,633
|
|
20241219,144800,3177646220,18460,18480,18480,18440,1302
|
|
20241219,144700,3153615360,18490,18450,18490,18450,705
|
|
20241219,144600,3140595990,18450,18440,18450,18420,662
|
|
20241219,144500,3128385740,18450,18470,18470,18440,803
|
|
20241219,144400,3113564950,18460,18450,18470,18440,725
|
|
20241219,144300,3100182340,18450,18450,18470,18430,777
|
|
20241219,144200,3085849540,18480,18510,18510,18410,3032
|
|
20241219,144100,3029899470,18500,18490,18500,18470,776
|
|
20241219,144000,3015552270,18480,18460,18490,18460,681
|
|
20241219,143900,3002972690,18450,18400,18460,18400,490
|
|
20241219,143800,2993935010,18400,18360,18450,18360,989
|
|
20241219,143700,2975740580,18350,18360,18370,18340,510
|
|
20241219,143600,2966378840,18330,18340,18340,18320,475
|
|
20241219,143500,2957669920,18340,18340,18360,18340,585
|
|
20241219,143400,2946936540,18340,18330,18340,18320,301
|
|
20241219,143300,2941418400,18330,18340,18350,18320,345
|
|
20241219,143200,2935091990,18350,18340,18360,18340,368
|
|
20241219,143100,2928339040,18340,18350,18370,18300,1790
|
|
20241219,143000,2895516520,18350,18320,18350,18310,295
|
|
20241219,142900,2890109510,18330,18330,18340,18320,446
|
|
20241219,142800,2881936790,18340,18360,18360,18330,455
|
|
20241219,142700,2873590980,18350,18360,18410,18320,1931
|
|
20241219,142600,2838155800,18360,18380,18400,18350,547
|
|
20241219,142500,2828103630,18360,18440,18440,18360,1423
|
|
20241219,142400,2801922960,18430,18420,18430,18420,480
|
|
20241219,142300,2793080180,18410,18450,18460,18400,620
|
|
20241219,142200,2781651500,18450,18440,18450,18440,420
|
|
20241219,142100,2773904660,18440,18420,18450,18420,317
|
|
20241219,142000,2768059870,18430,18400,18430,18400,421
|
|
20241219,141900,2760305020,18400,18440,18440,18400,337
|
|
20241219,141800,2754092950,18440,18440,18440,18410,1612
|
|
20241219,141700,2724390450,18430,18510,18520,18410,740
|
|
20241219,141600,2710728120,18510,18500,18510,18490,458
|
|
20241219,141500,2702252290,18500,18470,18500,18450,1621
|
|
20241219,141400,2672286700,18490,18470,18490,18460,823
|
|
20241219,141300,2657080490,18480,18460,18480,18460,701
|
|
20241219,141200,2644129160,18450,18470,18470,18440,946
|
|
20241219,141100,2626671830,18460,18430,18460,18430,462
|
|
20241219,141000,2618144750,18430,18390,18430,18390,909
|
|
20241219,140900,2601405740,18400,18390,18420,18360,1813
|
|
20241219,140800,2568054570,18390,18330,18400,18330,3689
|
|
20241219,140700,2500333310,18330,18280,18330,18270,2835
|
|
20241219,140600,2448453140,18280,18260,18280,18260,580
|
|
20241219,140500,2437852920,18270,18230,18270,18230,272
|
|
20241219,140400,2432888840,18230,18200,18230,18190,1073
|
|
20241219,140300,2413333250,18200,18190,18200,18190,306
|
|
20241219,140200,2407765660,18200,18190,18210,18190,121
|
|
20241219,140100,2405563310,18190,18180,18200,18170,195
|
|
20241219,140000,2402017930,18170,18170,18190,18170,262
|
|
20241219,135900,2397256450,18180,18180,18180,18180,105
|
|
20241219,135800,2395347550,18170,18180,18190,18170,323
|
|
20241219,135700,2389475620,18180,18190,18190,18180,146
|
|
20241219,135600,2386820340,18190,18170,18200,18160,236
|
|
20241219,135500,2382528530,18170,18170,18180,18160,299
|
|
20241219,135400,2377095620,18170,18160,18180,18160,120
|
|
20241219,135300,2374914980,18160,18160,18200,18160,271
|
|
20241219,135200,2369992210,18160,18160,18160,18150,567
|
|
20241219,135100,2359700200,18160,18200,18200,18150,1126
|
|
20241219,135000,2339248600,18180,18180,18180,18160,155
|
|
20241219,134900,2336431840,18160,18170,18170,18160,200
|
|
20241219,134800,2332799120,18170,18160,18180,18160,309
|
|
20241219,134700,2327185490,18160,18170,18180,18160,204
|
|
20241219,134600,2323478790,18160,18190,18190,18160,525
|
|
20241219,134500,2313938360,18190,18180,18190,18180,181
|
|
20241219,134400,2310647140,18180,18190,18190,18180,200
|
|
20241219,134300,2307010430,18190,18200,18200,18180,309
|
|
20241219,134200,2301388720,18200,18200,18200,18190,56
|
|
20241219,134100,2300370040,18200,18210,18220,18200,382
|
|
20241219,134000,2293416550,18210,18220,18220,18210,72
|
|
20241219,133900,2292104870,18200,18200,18220,18190,149
|
|
20241219,133800,2289391970,18200,18210,18210,18190,150
|
|
20241219,133700,2286661560,18210,18230,18260,18210,1352
|
|
20241219,133600,2262002800,18240,18250,18260,18230,180
|
|
20241219,133500,2258719130,18230,18240,18240,18230,147
|
|
20241219,133400,2256038610,18240,18250,18250,18240,208
|
|
20241219,133300,2252243570,18250,18240,18250,18240,106
|
|
20241219,133200,2250309910,18250,18250,18250,18240,218
|
|
20241219,133100,2246331920,18250,18240,18250,18240,449
|
|
20241219,133000,2238141600,18240,18250,18260,18240,205
|
|
20241219,132900,2234401390,18250,18270,18270,18250,155
|
|
20241219,132800,2231570120,18260,18240,18260,18240,95
|
|
20241219,132700,2229837220,18260,18250,18270,18210,1338
|
|
20241219,132600,2205429400,18250,18240,18250,18240,77
|
|
20241219,132500,2204024160,18250,18240,18260,18230,262
|
|
20241219,132400,2199243120,18240,18240,18240,18210,384
|
|
20241219,132300,2192242070,18240,18220,18240,18220,31
|
|
20241219,132200,2191676800,18230,18240,18260,18220,594
|
|
20241219,132100,2180840660,18250,18230,18250,18230,370
|
|
20241219,132000,2174090300,18220,18210,18220,18190,240
|
|
20241219,131900,2169720850,18210,18210,18210,18200,280
|
|
20241219,131800,2164622370,18180,18190,18210,18180,218
|
|
20241219,131700,2160654690,18190,18170,18190,18170,614
|
|
20241219,131600,2149488830,18180,18160,18180,18160,110
|
|
20241219,131500,2147490450,18180,18170,18180,18170,149
|
|
20241219,131400,2144782940,18170,18170,18180,18150,188
|
|
20241219,131300,2141367250,18180,18160,18180,18140,340
|
|
20241219,131200,2135193050,18160,18170,18180,18160,89
|
|
20241219,131100,2133575920,18170,18170,18180,18160,169
|
|
20241219,131000,2130505090,18190,18160,18190,18160,324
|
|
20241219,130900,2124616140,18150,18150,18170,18150,90
|
|
20241219,130800,2122981950,18170,18170,18170,18150,520
|
|
20241219,130700,2113535430,18160,18180,18180,18160,263
|
|
20241219,130600,2108758030,18180,18160,18180,18160,117
|
|
20241219,130500,2106631880,18170,18150,18170,18140,324
|
|
20241219,130400,2100751740,18160,18160,18170,18150,96
|
|
20241219,130300,2099008100,18160,18160,18160,18140,292
|
|
20241219,130200,2093708120,18150,18150,18160,18130,305
|
|
20241219,130100,2088173340,18140,18140,18150,18140,270
|
|
20241219,130000,2083275230,18140,18140,18150,18140,123
|
|
20241219,125900,2081043340,18140,18160,18160,18140,164
|
|
20241219,125800,2078066950,18150,18140,18160,18140,199
|
|
20241219,125700,2074455070,18130,18140,18160,18130,207
|
|
20241219,125600,2070700140,18130,18160,18160,18130,203
|
|
20241219,125500,2067017640,18170,18140,18170,18130,162
|
|
20241219,125400,2064078490,18130,18140,18150,18120,401
|
|
20241219,125300,2056806060,18150,18170,18170,18150,395
|
|
20241219,125200,2049633300,18170,18180,18180,18160,256
|
|
20241219,125100,2044983110,18170,18160,18180,18160,185
|
|
20241219,125000,2041621930,18160,18210,18210,18160,237
|
|
20241219,124900,2037311400,18200,18200,18200,18190,155
|
|
20241219,124800,2034490680,18200,18190,18220,18190,161
|
|
20241219,124700,2031559610,18180,18160,18180,18160,233
|
|
20241219,124600,2027326720,18170,18160,18170,18160,191
|
|
20241219,124500,2023857790,18170,18160,18170,18150,221
|
|
20241219,124400,2019844590,18160,18190,18190,18150,276
|
|
20241219,124300,2014831120,18170,18160,18170,18160,150
|
|
20241219,124200,2012106460,18150,18160,18160,18140,323
|
|
20241219,124100,2006245200,18150,18130,18150,18130,177
|
|
20241219,124000,2003034260,18130,18140,18160,18130,249
|
|
20241219,123900,1998516630,18130,18170,18170,18130,204
|
|
20241219,123800,1994813740,18170,18170,18180,18160,225
|
|
20241219,123700,1990726540,18170,18170,18170,18160,304
|
|
20241219,123600,1985205240,18160,18130,18160,18130,88
|
|
20241219,123500,1983608930,18130,18120,18140,18120,260
|
|
20241219,123400,1978897250,18120,18150,18150,18120,318
|
|
20241219,123300,1973131740,18150,18130,18180,18120,183
|
|
20241219,123200,1969812900,18120,18130,18140,18120,186
|
|
20241219,123100,1966440990,18140,18130,18140,18130,35
|
|
20241219,123000,1965806310,18130,18130,18130,18120,335
|
|
20241219,122900,1959734210,18120,18130,18130,18120,162
|
|
20241219,122800,1956797520,18120,18100,18120,18100,306
|
|
20241219,122700,1951256560,18110,18110,18120,18100,684
|
|
20241219,122600,1938871120,18110,18150,18150,18110,1548
|
|
20241219,122500,1910795800,18160,18180,18180,18160,1153
|
|
20241219,122400,1889856170,18180,18180,18180,18160,178
|
|
20241219,122300,1886621790,18190,18170,18190,18170,234
|
|
20241219,122200,1882369890,18160,18190,18190,18160,254
|
|
20241219,122100,1877752960,18180,18170,18190,18160,249
|
|
20241219,122000,1873229580,18170,18200,18200,18170,266
|
|
20241219,121900,1868393840,18200,18190,18200,18190,161
|
|
20241219,121800,1865464530,18190,18210,18210,18190,210
|
|
20241219,121700,1861641110,18210,18180,18210,18160,349
|
|
20241219,121600,1855297440,18180,18180,18180,18170,86
|
|
20241219,121500,1853734000,18160,18190,18190,18160,203
|
|
20241219,121400,1850044060,18180,18190,18220,18180,130
|
|
20241219,121300,1847677780,18190,18190,18190,18170,397
|
|
20241219,121200,1840463580,18190,18190,18190,18190,68
|
|
20241219,121100,1839226660,18180,18220,18220,18180,398
|
|
20241219,121000,1831982450,18220,18210,18220,18210,198
|
|
20241219,120900,1828375930,18210,18200,18210,18200,115
|
|
20241219,120800,1826282590,18210,18230,18240,18210,176
|
|
20241219,120700,1823075360,18230,18250,18260,18220,477
|
|
20241219,120600,1814370450,18240,18250,18250,18220,334
|
|
20241219,120500,1808281420,18240,18220,18240,18220,156
|
|
20241219,120400,1805437470,18220,18240,18250,18210,324
|
|
20241219,120300,1799530300,18240,18200,18240,18200,200
|
|
20241219,120200,1795883760,18210,18220,18230,18210,214
|
|
20241219,120100,1791984610,18230,18230,18230,18220,76
|
|
20241219,120000,1790599220,18230,18270,18280,18230,377
|
|
20241219,115900,1783715110,18280,18210,18280,18210,844
|
|
20241219,115800,1768327280,18210,18200,18210,18200,680
|
|
20241219,115700,1755947780,18190,18170,18190,18160,296
|
|
20241219,115600,1750569260,18160,18190,18190,18160,269
|
|
20241219,115500,1745681990,18180,18180,18190,18170,103
|
|
20241219,115400,1743809800,18190,18190,18190,18180,264
|
|
20241219,115300,1739008950,18180,18180,18190,18180,88
|
|
20241219,115200,1737408350,18170,18160,18170,18160,335
|
|
20241219,115100,1731322160,18160,18150,18160,18150,58
|
|
20241219,115000,1730268940,18140,18160,18160,18140,116
|
|
20241219,114900,1728163390,18150,18160,18170,18140,161
|
|
20241219,114800,1725241360,18160,18150,18160,18130,133
|
|
20241219,114700,1722828590,18160,18140,18160,18130,307
|
|
20241219,114600,1717260460,18140,18140,18150,18140,378
|
|
20241219,114500,1710402620,18140,18150,18150,18130,247
|
|
20241219,114400,1705921860,18140,18130,18140,18130,68
|
|
20241219,114300,1704688840,18140,18140,18150,18120,196
|
|
20241219,114200,1701135640,18130,18140,18150,18130,277
|
|
20241219,114100,1696112000,18140,18150,18150,18140,59
|
|
20241219,114000,1695041180,18140,18150,18150,18140,129
|
|
20241219,113900,1692700580,18150,18130,18160,18130,104
|
|
20241219,113800,1690813710,18130,18140,18140,18110,1711
|
|
20241219,113700,1659812840,18130,18140,18150,18130,261
|
|
20241219,113600,1655077350,18140,18150,18180,18140,134
|
|
20241219,113500,1652644130,18150,18170,18180,18150,450
|
|
20241219,113400,1644468990,18170,18170,18180,18170,163
|
|
20241219,113300,1641506760,18180,18200,18200,18170,435
|
|
20241219,113200,1633595850,18200,18190,18200,18170,206
|
|
20241219,113100,1629851450,18200,18190,18200,18190,161
|
|
20241219,113000,1626921590,18210,18220,18220,18190,453
|
|
20241219,112900,1618670360,18220,18200,18220,18190,228
|
|
20241219,112800,1614521020,18190,18190,18200,18190,271
|
|
20241219,112700,1609591310,18190,18210,18220,18190,112
|
|
20241219,112600,1607553300,18190,18190,18230,18160,1093
|
|
20241219,112500,1587655330,18190,18200,18200,18170,162
|
|
20241219,112400,1584707890,18190,18200,18210,18190,287
|
|
20241219,112300,1579484880,18190,18220,18230,18180,227
|
|
20241219,112200,1575352760,18210,18170,18230,18150,771
|
|
20241219,112100,1561314420,18180,18190,18190,18150,426
|
|
20241219,112000,1553572080,18190,18220,18220,18180,171
|
|
20241219,111900,1550461000,18200,18230,18280,18170,2951
|
|
20241219,111800,1496686310,18230,18210,18230,18170,315
|
|
20241219,111700,1490958030,18220,18210,18220,18210,163
|
|
20241219,111600,1487989250,18210,18180,18220,18170,119
|
|
20241219,111500,1485824920,18170,18210,18210,18170,376
|
|
20241219,111400,1478986970,18200,18220,18220,18190,208
|
|
20241219,111300,1475200460,18210,18200,18210,18190,51
|
|
20241219,111200,1474272610,18220,18170,18220,18160,124
|
|
20241219,111100,1472017320,18170,18160,18170,18140,123
|
|
20241219,111000,1469783980,18170,18170,18180,18140,519
|
|
20241219,110900,1460355800,18170,18180,18190,18160,66
|
|
20241219,110800,1459156130,18200,18180,18200,18170,164
|
|
20241219,110700,1456174870,18170,18190,18190,18160,146
|
|
20241219,110600,1453521050,18190,18220,18220,18190,184
|
|
20241219,110500,1450172220,18210,18190,18210,18190,147
|
|
20241219,110400,1447496050,18180,18190,18200,18160,443
|
|
20241219,110300,1439438780,18190,18220,18220,18160,311
|
|
20241219,110200,1433782810,18220,18190,18220,18180,166
|
|
20241219,110100,1430763130,18180,18190,18190,18180,90
|
|
20241219,110000,1429126520,18180,18170,18210,18170,153
|
|
20241219,105900,1426342770,18170,18200,18220,18160,185
|
|
20241219,105800,1422977550,18230,18200,18230,18150,976
|
|
20241219,105700,1405215760,18200,18200,18200,18200,56
|
|
20241219,105600,1404196560,18190,18150,18190,18150,142
|
|
20241219,105500,1401616960,18190,18130,18190,18130,1077
|
|
20241219,105400,1382045300,18140,18150,18170,18140,200
|
|
20241219,105300,1378417030,18170,18160,18170,18140,601
|
|
20241219,105200,1367509620,18170,18120,18180,18110,1246
|
|
20241219,105100,1344889670,18130,18120,18130,18110,408
|
|
20241219,105000,1337496530,18110,18140,18140,18110,499
|
|
20241219,104900,1328452990,18130,18190,18190,18130,723
|
|
20241219,104800,1315326890,18160,18150,18220,18150,1096
|
|
20241219,104700,1295411680,18160,18150,18170,18130,555
|
|
20241219,104600,1285337000,18150,18150,18190,18140,1276
|
|
20241219,104500,1262172620,18140,18150,18170,18140,685
|
|
20241219,104400,1249739450,18150,18150,18160,18140,718
|
|
20241219,104300,1236702870,18140,18170,18170,18130,468
|
|
20241219,104200,1228212650,18160,18160,18160,18110,1339
|
|
20241219,104100,1203928450,18150,18160,18180,18130,1603
|
|
20241219,104000,1174831530,18150,18140,18180,18140,563
|
|
20241219,103900,1164605510,18140,18170,18180,18140,723
|
|
20241219,103800,1151475230,18200,18190,18200,18170,435
|
|
20241219,103700,1143567440,18170,18120,18170,18110,1347
|
|
20241219,103600,1119124160,18120,18150,18160,18100,1287
|
|
20241219,103500,1095786970,18150,18120,18160,18110,918
|
|
20241219,103400,1079148560,18140,18110,18160,18110,805
|
|
20241219,103300,1064562180,18090,18120,18120,18090,461
|
|
20241219,103200,1056218310,18130,18320,18320,18100,558
|
|
20241219,103100,1046109400,18320,18080,18320,18070,2096
|
|
20241219,103000,1008204630,18080,18080,18100,18050,664
|
|
20241219,102900,996204270,18080,18100,18100,18070,1078
|
|
20241219,102800,976711720,18100,18110,18120,18090,652
|
|
20241219,102700,964908850,18120,18140,18140,18120,1085
|
|
20241219,102600,945240330,18150,18160,18170,18140,4161
|
|
20241219,102500,869699630,18170,18190,18200,18160,1631
|
|
20241219,102400,840041940,18200,18220,18230,18190,2972
|
|
20241219,102300,785940190,18230,18230,18310,18210,2614
|
|
20241219,102200,738249130,18230,18230,18230,18230,22
|
|
20241219,102100,737848070,18230,18230,18230,18220,160
|
|
20241219,102000,734931880,18230,18240,18240,18230,398
|
|
20241219,101900,727675770,18240,18260,18260,18240,310
|
|
20241219,101800,722020620,18260,18260,18260,18260,53
|
|
20241219,101700,721052840,18250,18250,18250,18250,56
|
|
20241219,101600,720030840,18250,18280,18280,18250,217
|
|
20241219,101500,716066570,18290,18290,18290,18280,80
|
|
20241219,101400,714603380,18290,18290,18290,18280,106
|
|
20241219,101300,712664670,18300,18310,18310,18300,146
|
|
20241219,101200,709992840,18310,18320,18320,18300,86
|
|
20241219,101100,708418040,18320,18320,18320,18320,103
|
|
20241219,101000,706531080,18320,18350,18350,18320,228
|
|
20241219,100900,702350000,18340,18350,18350,18340,5
|
|
20241219,100800,702258260,18340,18310,18340,18310,214
|
|
20241219,100700,698338510,18310,18310,18310,18300,255
|
|
20241219,100600,693669960,18310,18310,18310,18310,141
|
|
20241219,100500,691088250,18320,18310,18320,18310,28
|
|
20241219,100400,690575530,18310,18300,18330,18300,542
|
|
20241219,100300,680651060,18300,18300,18300,18300,10
|
|
20241219,100200,680468060,18300,18310,18310,18300,25
|
|
20241219,100100,680010320,18310,18300,18310,18300,59
|
|
20241219,100000,678930040,18290,18320,18320,18280,283
|
|
20241219,095900,673754240,18300,18300,18300,18300,104
|
|
20241219,095800,671851040,18290,18280,18290,18270,204
|
|
20241219,095700,668121810,18280,18290,18290,18280,75
|
|
20241219,095600,666750400,18290,18270,18290,18270,109
|
|
20241219,095500,664758760,18260,18260,18260,18260,213
|
|
20241219,095400,660869380,18260,18260,18260,18260,12
|
|
20241219,095300,660650260,18260,18260,18260,18260,132
|
|
20241219,095200,658239940,18250,18260,18260,18250,470
|
|
20241219,095100,649661040,18260,18280,18280,18250,348
|
|
20241219,095000,643305120,18280,18280,18280,18280,141
|
|
20241219,094900,640727640,18270,18270,18280,18270,421
|
|
20241219,094800,633035060,18280,18290,18290,18280,470
|
|
20241219,094700,624439290,18320,18320,18320,18290,1245
|
|
20241219,094600,601660630,18320,18320,18320,18320,33
|
|
20241219,094500,601056070,18330,18340,18340,18320,1387
|
|
20241219,094400,575632350,18340,18340,18350,18330,941
|
|
20241219,094300,558373900,18340,18340,18340,18340,100
|
|
20241219,094200,556539900,18340,18350,18350,18340,460
|
|
20241219,094100,548102420,18350,18330,18350,18330,110
|
|
20241219,094000,546085080,18340,18300,18340,18300,244
|
|
20241219,093900,541613140,18300,18340,18340,18300,269
|
|
20241219,093800,536684920,18340,18340,18340,18340,105
|
|
20241219,093700,534759220,18340,18320,18340,18300,457
|
|
20241219,093600,526392020,18320,18350,18350,18320,241
|
|
20241219,093500,521973560,18350,18350,18360,18350,120
|
|
20241219,093400,519771480,18350,18320,18350,18320,300
|
|
20241219,093300,514272030,18300,18300,18300,18300,209
|
|
20241219,093200,510447330,18330,18280,18330,18280,1079
|
|
20241219,093100,490698350,18280,18290,18290,18270,423
|
|
20241219,093000,482965580,18300,18270,18300,18270,525
|
|
20241219,092900,473365340,18270,18300,18300,18270,222
|
|
20241219,092800,469307030,18280,18300,18300,18280,290
|
|
20241219,092700,464003560,18300,18290,18300,18290,538
|
|
20241219,092600,454160960,18290,18290,18290,18290,10
|
|
20241219,092500,453978060,18290,18290,18300,18270,247
|
|
20241219,092400,449461910,18280,18240,18280,18240,2129
|
|
20241219,092300,410575370,18260,18240,18260,18240,264
|
|
20241219,092200,405758670,18230,18190,18230,18190,937
|
|
20241219,092100,388692730,18230,18190,18230,18190,26
|
|
20241219,092000,388219750,18190,18190,18230,18150,1576
|
|
20241219,091900,359561310,18190,18190,18190,18160,1045
|
|
20241219,091800,340573680,18190,18230,18230,18190,1757
|
|
20241219,091700,308583280,18220,18220,18220,18210,378
|
|
20241219,091600,301696380,18220,18220,18230,18220,49
|
|
20241219,091500,300803550,18210,18220,18220,18210,255
|
|
20241219,091400,296157460,18180,18190,18200,18180,800
|
|
20241219,091300,281607840,18190,18220,18230,18190,282
|
|
20241219,091200,276474140,18220,18210,18220,18170,2875
|
|
20241219,091100,224169560,18210,18200,18210,18190,291
|
|
20241219,091000,218873510,18200,18200,18200,18190,1200
|
|
20241219,090900,197034190,18210,18170,18210,18170,338
|
|
20241219,090800,190888930,18170,18200,18200,18160,1039
|
|
20241219,090700,171995580,18210,18270,18270,18210,266
|
|
20241219,090600,167143720,18260,18270,18270,18250,43
|
|
20241219,090500,166358800,18270,18230,18270,18200,388
|
|
20241219,090400,159287070,18230,18210,18250,18170,305
|
|
20241219,090300,153744470,18200,18140,18230,18110,1077
|
|
20241219,090200,134190050,18140,18060,18140,18060,384
|
|
20241219,090100,127245420,18040,18140,18140,18030,3951
|
|
20241219,090000,55776850,18120,18150,18230,18120,3073
|