655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,195200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,195100,3231642900,18650,18650,18650,18650,0
|
|
20241223,195000,3231642900,18650,18650,18650,18650,0
|
|
20241223,194900,3231642900,18650,18650,18650,18650,0
|
|
20241223,194800,3231642900,18650,18650,18650,18650,0
|
|
20241223,194700,3231642900,18650,18650,18650,18650,0
|
|
20241223,194600,3231642900,18650,18650,18650,18650,0
|
|
20241223,194500,3231642900,18650,18650,18650,18650,0
|
|
20241223,194400,3231642900,18650,18650,18650,18650,0
|
|
20241223,194300,3231642900,18650,18650,18650,18650,0
|
|
20241223,194200,3231642900,18650,18650,18650,18650,0
|
|
20241223,194100,3231642900,18650,18650,18650,18650,0
|
|
20241223,194000,3231642900,18650,18650,18650,18650,0
|
|
20241223,193900,3231642900,18650,18650,18650,18650,0
|
|
20241223,193800,3231642900,18650,18650,18650,18650,0
|
|
20241223,193700,3231642900,18650,18650,18650,18650,0
|
|
20241223,193600,3231642900,18650,18650,18650,18650,0
|
|
20241223,193500,3231642900,18650,18650,18650,18650,0
|
|
20241223,193400,3231642900,18650,18650,18650,18650,0
|
|
20241223,193300,3231642900,18650,18650,18650,18650,0
|
|
20241223,193200,3231642900,18650,18650,18650,18650,0
|
|
20241223,193100,3231642900,18650,18650,18650,18650,0
|
|
20241223,193000,3231642900,18650,18650,18650,18650,0
|
|
20241223,192900,3231642900,18650,18650,18650,18650,0
|
|
20241223,192800,3231642900,18650,18650,18650,18650,0
|
|
20241223,192700,3231642900,18650,18650,18650,18650,0
|
|
20241223,192600,3231642900,18650,18650,18650,18650,0
|
|
20241223,192500,3231642900,18650,18650,18650,18650,0
|
|
20241223,192400,3231642900,18650,18650,18650,18650,0
|
|
20241223,192300,3231642900,18650,18650,18650,18650,0
|
|
20241223,192200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,192100,3231642900,18650,18650,18650,18650,0
|
|
20241223,192000,3231642900,18650,18650,18650,18650,0
|
|
20241223,191900,3231642900,18650,18650,18650,18650,0
|
|
20241223,191800,3231642900,18650,18650,18650,18650,0
|
|
20241223,191700,3231642900,18650,18650,18650,18650,0
|
|
20241223,191600,3231642900,18650,18650,18650,18650,0
|
|
20241223,191500,3231642900,18650,18650,18650,18650,0
|
|
20241223,191400,3231642900,18650,18650,18650,18650,0
|
|
20241223,191300,3231642900,18650,18650,18650,18650,0
|
|
20241223,191200,3231642900,18650,18650,18650,18650,0
|
|
20241223,191100,3231642900,18650,18650,18650,18650,0
|
|
20241223,191000,3231642900,18650,18650,18650,18650,0
|
|
20241223,190900,3231642900,18650,18650,18650,18650,0
|
|
20241223,190800,3231642900,18650,18650,18650,18650,0
|
|
20241223,190700,3231642900,18650,18650,18650,18650,0
|
|
20241223,190600,3231642900,18650,18650,18650,18650,0
|
|
20241223,190500,3231642900,18650,18650,18650,18650,0
|
|
20241223,190400,3231642900,18650,18650,18650,18650,0
|
|
20241223,190300,3231642900,18650,18650,18650,18650,0
|
|
20241223,190200,3231642900,18650,18650,18650,18650,0
|
|
20241223,190100,3231642900,18650,18650,18650,18650,0
|
|
20241223,190000,3231642900,18650,18650,18650,18650,0
|
|
20241223,185900,3231642900,18650,18650,18650,18650,0
|
|
20241223,185800,3231642900,18650,18650,18650,18650,0
|
|
20241223,185700,3231642900,18650,18650,18650,18650,0
|
|
20241223,185600,3231642900,18650,18650,18650,18650,0
|
|
20241223,185500,3231642900,18650,18650,18650,18650,0
|
|
20241223,185400,3231642900,18650,18650,18650,18650,0
|
|
20241223,185300,3231642900,18650,18650,18650,18650,0
|
|
20241223,185200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,185100,3231642900,18650,18650,18650,18650,0
|
|
20241223,185000,3231642900,18650,18650,18650,18650,0
|
|
20241223,184900,3231642900,18650,18650,18650,18650,0
|
|
20241223,184800,3231642900,18650,18650,18650,18650,0
|
|
20241223,184700,3231642900,18650,18650,18650,18650,0
|
|
20241223,184600,3231642900,18650,18650,18650,18650,0
|
|
20241223,184500,3231642900,18650,18650,18650,18650,0
|
|
20241223,184400,3231642900,18650,18650,18650,18650,0
|
|
20241223,184300,3231642900,18650,18650,18650,18650,0
|
|
20241223,184200,3231642900,18650,18650,18650,18650,0
|
|
20241223,184100,3231642900,18650,18650,18650,18650,0
|
|
20241223,184000,3231642900,18650,18650,18650,18650,0
|
|
20241223,183900,3231642900,18650,18650,18650,18650,0
|
|
20241223,183800,3231642900,18650,18650,18650,18650,0
|
|
20241223,183700,3231642900,18650,18650,18650,18650,0
|
|
20241223,183600,3231642900,18650,18650,18650,18650,0
|
|
20241223,183500,3231642900,18650,18650,18650,18650,0
|
|
20241223,183400,3231642900,18650,18650,18650,18650,0
|
|
20241223,183300,3231642900,18650,18650,18650,18650,0
|
|
20241223,183200,3231642900,18650,18650,18650,18650,0
|
|
20241223,183100,3231642900,18650,18650,18650,18650,0
|
|
20241223,183000,3231642900,18650,18650,18650,18650,0
|
|
20241223,182900,3231642900,18650,18650,18650,18650,0
|
|
20241223,182800,3231642900,18650,18650,18650,18650,0
|
|
20241223,182700,3231642900,18650,18650,18650,18650,0
|
|
20241223,182600,3231642900,18650,18650,18650,18650,0
|
|
20241223,182500,3231642900,18650,18650,18650,18650,0
|
|
20241223,182400,3231642900,18650,18650,18650,18650,0
|
|
20241223,182300,3231642900,18650,18650,18650,18650,0
|
|
20241223,182200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,182100,3231642900,18650,18650,18650,18650,0
|
|
20241223,182000,3231642900,18650,18650,18650,18650,0
|
|
20241223,181900,3231642900,18650,18650,18650,18650,0
|
|
20241223,181800,3231642900,18650,18650,18650,18650,0
|
|
20241223,181700,3231642900,18650,18650,18650,18650,0
|
|
20241223,181600,3231642900,18650,18650,18650,18650,0
|
|
20241223,181500,3231642900,18650,18650,18650,18650,0
|
|
20241223,181400,3231642900,18650,18650,18650,18650,0
|
|
20241223,181300,3231642900,18650,18650,18650,18650,0
|
|
20241223,181200,3231642900,18650,18650,18650,18650,0
|
|
20241223,181100,3231642900,18650,18650,18650,18650,0
|
|
20241223,181000,3231642900,18650,18650,18650,18650,0
|
|
20241223,180900,3231642900,18650,18650,18650,18650,0
|
|
20241223,180800,3231642900,18650,18650,18650,18650,0
|
|
20241223,180700,3231642900,18650,18650,18650,18650,0
|
|
20241223,180600,3231642900,18650,18650,18650,18650,0
|
|
20241223,180500,3231642900,18650,18650,18650,18650,0
|
|
20241223,180400,3231642900,18650,18650,18650,18650,0
|
|
20241223,180300,3231642900,18650,18650,18650,18650,0
|
|
20241223,180200,3231642900,18650,18650,18650,18650,0
|
|
20241223,180100,3231642900,18650,18650,18650,18650,0
|
|
20241223,180000,3231642900,18650,18650,18650,18650,0
|
|
20241223,175900,3231642900,18650,18650,18650,18650,0
|
|
20241223,175800,3231642900,18650,18650,18650,18650,0
|
|
20241223,175700,3231642900,18650,18650,18650,18650,0
|
|
20241223,175600,3231642900,18650,18650,18650,18650,0
|
|
20241223,175500,3231642900,18650,18650,18650,18650,0
|
|
20241223,175400,3231642900,18650,18650,18650,18650,0
|
|
20241223,175300,3231642900,18650,18650,18650,18650,0
|
|
20241223,175200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,175100,3231642900,18650,18650,18650,18650,0
|
|
20241223,175000,3231642900,18650,18650,18650,18650,0
|
|
20241223,174900,3231642900,18650,18650,18650,18650,0
|
|
20241223,174800,3231642900,18650,18650,18650,18650,0
|
|
20241223,174700,3231642900,18650,18650,18650,18650,0
|
|
20241223,174600,3231642900,18650,18650,18650,18650,0
|
|
20241223,174500,3231642900,18650,18650,18650,18650,0
|
|
20241223,174400,3231642900,18650,18650,18650,18650,0
|
|
20241223,174300,3231642900,18650,18650,18650,18650,0
|
|
20241223,174200,3231642900,18650,18650,18650,18650,0
|
|
20241223,174100,3231642900,18650,18650,18650,18650,0
|
|
20241223,174000,3231642900,18650,18650,18650,18650,0
|
|
20241223,173900,3231642900,18650,18650,18650,18650,0
|
|
20241223,173800,3231642900,18650,18650,18650,18650,0
|
|
20241223,173700,3231642900,18650,18650,18650,18650,0
|
|
20241223,173600,3231642900,18650,18650,18650,18650,0
|
|
20241223,173500,3231642900,18650,18650,18650,18650,0
|
|
20241223,173400,3231642900,18650,18650,18650,18650,0
|
|
20241223,173300,3231642900,18650,18650,18650,18650,0
|
|
20241223,173200,3231642900,18650,18650,18650,18650,0
|
|
20241223,173100,3231642900,18650,18650,18650,18650,0
|
|
20241223,173000,3231642900,18650,18650,18650,18650,0
|
|
20241223,172900,3231642900,18650,18650,18650,18650,0
|
|
20241223,172800,3231642900,18650,18650,18650,18650,0
|
|
20241223,172700,3231642900,18650,18650,18650,18650,0
|
|
20241223,172600,3231642900,18650,18650,18650,18650,0
|
|
20241223,172500,3231642900,18650,18650,18650,18650,0
|
|
20241223,172400,3231642900,18650,18650,18650,18650,0
|
|
20241223,172300,3231642900,18650,18650,18650,18650,0
|
|
20241223,172200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,172100,3231642900,18650,18650,18650,18650,0
|
|
20241223,172000,3231642900,18650,18650,18650,18650,0
|
|
20241223,171900,3231642900,18650,18650,18650,18650,0
|
|
20241223,171800,3231642900,18650,18650,18650,18650,0
|
|
20241223,171700,3231642900,18650,18650,18650,18650,0
|
|
20241223,171600,3231642900,18650,18650,18650,18650,0
|
|
20241223,171500,3231642900,18650,18650,18650,18650,0
|
|
20241223,171400,3231642900,18650,18650,18650,18650,0
|
|
20241223,171300,3231642900,18650,18650,18650,18650,0
|
|
20241223,171200,3231642900,18650,18650,18650,18650,0
|
|
20241223,171100,3231642900,18650,18650,18650,18650,0
|
|
20241223,171000,3231642900,18650,18650,18650,18650,0
|
|
20241223,170900,3231642900,18650,18650,18650,18650,0
|
|
20241223,170800,3231642900,18650,18650,18650,18650,0
|
|
20241223,170700,3231642900,18650,18650,18650,18650,0
|
|
20241223,170600,3231642900,18650,18650,18650,18650,0
|
|
20241223,170500,3231642900,18650,18650,18650,18650,0
|
|
20241223,170400,3231642900,18650,18650,18650,18650,0
|
|
20241223,170300,3231642900,18650,18650,18650,18650,0
|
|
20241223,170200,3231642900,18650,18650,18650,18650,0
|
|
20241223,170100,3231642900,18650,18650,18650,18650,0
|
|
20241223,170000,3231642900,18650,18650,18650,18650,0
|
|
20241223,165900,3231642900,18650,18650,18650,18650,0
|
|
20241223,165800,3231642900,18650,18650,18650,18650,0
|
|
20241223,165700,3231642900,18650,18650,18650,18650,0
|
|
20241223,165600,3231642900,18650,18650,18650,18650,0
|
|
20241223,165500,3231642900,18650,18650,18650,18650,0
|
|
20241223,165400,3231642900,18650,18650,18650,18650,0
|
|
20241223,165300,3231642900,18650,18650,18650,18650,0
|
|
20241223,165200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,165100,3231642900,18650,18650,18650,18650,0
|
|
20241223,165000,3231642900,18650,18650,18650,18650,0
|
|
20241223,164900,3231642900,18650,18650,18650,18650,0
|
|
20241223,164800,3231642900,18650,18650,18650,18650,0
|
|
20241223,164700,3231642900,18650,18650,18650,18650,0
|
|
20241223,164600,3231642900,18650,18650,18650,18650,0
|
|
20241223,164500,3231642900,18650,18650,18650,18650,0
|
|
20241223,164400,3231642900,18650,18650,18650,18650,0
|
|
20241223,164300,3231642900,18650,18650,18650,18650,0
|
|
20241223,164200,3231642900,18650,18650,18650,18650,0
|
|
20241223,164100,3231642900,18650,18650,18650,18650,0
|
|
20241223,164000,3231642900,18650,18650,18650,18650,0
|
|
20241223,163900,3231642900,18650,18650,18650,18650,0
|
|
20241223,163800,3231642900,18650,18650,18650,18650,0
|
|
20241223,163700,3231642900,18650,18650,18650,18650,0
|
|
20241223,163600,3231642900,18650,18650,18650,18650,0
|
|
20241223,163500,3231642900,18650,18650,18650,18650,0
|
|
20241223,163400,3231642900,18650,18650,18650,18650,0
|
|
20241223,163300,3231642900,18650,18650,18650,18650,0
|
|
20241223,163200,3231642900,18650,18650,18650,18650,0
|
|
20241223,163100,3231642900,18650,18650,18650,18650,0
|
|
20241223,163000,3231642900,18650,18650,18650,18650,0
|
|
20241223,162900,3231642900,18650,18650,18650,18650,0
|
|
20241223,162800,3231642900,18650,18650,18650,18650,0
|
|
20241223,162700,3231642900,18650,18650,18650,18650,0
|
|
20241223,162600,3231642900,18650,18650,18650,18650,0
|
|
20241223,162500,3231642900,18650,18650,18650,18650,0
|
|
20241223,162400,3231642900,18650,18650,18650,18650,0
|
|
20241223,162300,3231642900,18650,18650,18650,18650,0
|
|
20241223,162200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,162100,3231642900,18650,18650,18650,18650,0
|
|
20241223,162000,3231642900,18650,18650,18650,18650,0
|
|
20241223,161900,3231642900,18650,18650,18650,18650,0
|
|
20241223,161800,3231642900,18650,18650,18650,18650,0
|
|
20241223,161700,3231642900,18650,18650,18650,18650,0
|
|
20241223,161600,3231642900,18650,18650,18650,18650,0
|
|
20241223,161500,3231642900,18650,18650,18650,18650,0
|
|
20241223,161400,3231642900,18650,18650,18650,18650,0
|
|
20241223,161300,3231642900,18650,18650,18650,18650,0
|
|
20241223,161200,3231642900,18650,18650,18650,18650,0
|
|
20241223,161100,3231642900,18650,18650,18650,18650,0
|
|
20241223,161000,3231642900,18650,18650,18650,18650,0
|
|
20241223,160900,3231642900,18650,18650,18650,18650,0
|
|
20241223,160800,3231642900,18650,18650,18650,18650,0
|
|
20241223,160700,3231642900,18650,18650,18650,18650,0
|
|
20241223,160600,3231642900,18650,18650,18650,18650,0
|
|
20241223,160500,3231642900,18650,18650,18650,18650,0
|
|
20241223,160400,3231642900,18650,18650,18650,18650,0
|
|
20241223,160300,3231642900,18650,18650,18650,18650,0
|
|
20241223,160200,3231642900,18650,18650,18650,18650,0
|
|
20241223,160100,3231642900,18650,18650,18650,18650,0
|
|
20241223,160000,3231642900,18650,18650,18650,18650,0
|
|
20241223,155900,3231642900,18650,18650,18650,18650,0
|
|
20241223,155800,3231642900,18650,18650,18650,18650,0
|
|
20241223,155700,3231642900,18650,18650,18650,18650,0
|
|
20241223,155600,3231642900,18650,18650,18650,18650,0
|
|
20241223,155500,3231642900,18650,18650,18650,18650,0
|
|
20241223,155400,3231642900,18650,18650,18650,18650,0
|
|
20241223,155300,3231642900,18650,18650,18650,18650,0
|
|
20241223,155200,3231642900,18650,18650,18650,18650,2728
|
|
20241223,155100,3231642900,18650,18650,18650,18650,0
|
|
20241223,155000,3231642900,18650,18650,18650,18650,0
|
|
20241223,154900,3231642900,18650,18650,18650,18650,0
|
|
20241223,154800,3231642900,18650,18650,18650,18650,0
|
|
20241223,154700,3231642900,18650,18650,18650,18650,0
|
|
20241223,154600,3231642900,18650,18650,18650,18650,0
|
|
20241223,154500,3231642900,18650,18650,18650,18650,0
|
|
20241223,154400,3231642900,18650,18650,18650,18650,0
|
|
20241223,154300,3231642900,18650,18650,18650,18650,0
|
|
20241223,154200,3231642900,18650,18650,18650,18650,0
|
|
20241223,154100,3231642900,18650,18650,18650,18650,0
|
|
20241223,154000,3231642900,18650,18650,18650,18650,0
|
|
20241223,153900,3231642900,18650,18650,18650,18650,0
|
|
20241223,153800,3231642900,18650,18650,18650,18650,0
|
|
20241223,153700,3231642900,18650,18650,18650,18650,0
|
|
20241223,153600,3231642900,18650,18650,18650,18650,0
|
|
20241223,153500,3231642900,18650,18650,18650,18650,0
|
|
20241223,153400,3231642900,18650,18650,18650,18650,0
|
|
20241223,153300,3231642900,18650,18650,18650,18650,0
|
|
20241223,153200,3231642900,18650,18650,18650,18650,0
|
|
20241223,153100,3231642900,18650,18650,18650,18650,0
|
|
20241223,153000,3231642900,18650,18650,18650,18650,2728
|
|
20241223,152900,3180765700,18650,18650,18650,18650,0
|
|
20241223,152800,3180765700,18650,18650,18650,18650,0
|
|
20241223,152700,3180765700,18650,18650,18650,18650,0
|
|
20241223,152600,3180765700,18650,18650,18650,18650,0
|
|
20241223,152500,3180765700,18650,18650,18650,18650,0
|
|
20241223,152400,3180765700,18650,18650,18650,18650,0
|
|
20241223,152300,3180765700,18650,18650,18650,18650,0
|
|
20241223,152200,3180765700,18650,18650,18650,18650,0
|
|
20241223,152100,3180765700,18650,18650,18650,18650,0
|
|
20241223,152000,3180765700,18650,18650,18650,18650,0
|
|
20241223,151900,3180765700,18650,18660,18670,18650,55
|
|
20241223,151800,3179739370,18670,18710,18710,18670,359
|
|
20241223,151700,3173033860,18710,18630,18710,18630,422
|
|
20241223,151600,3165148400,18620,18630,18650,18620,296
|
|
20241223,151500,3159633610,18640,18630,18640,18610,268
|
|
20241223,151400,3154640750,18640,18620,18640,18610,67
|
|
20241223,151300,3153393000,18630,18600,18640,18600,107
|
|
20241223,151200,3151401600,18600,18600,18600,18600,116
|
|
20241223,151100,3149244000,18600,18650,18650,18600,157
|
|
20241223,151000,3146318350,18650,18670,18680,18650,306
|
|
20241223,150900,3140604850,18670,18650,18690,18650,295
|
|
20241223,150800,3135094630,18650,18640,18670,18640,1195
|
|
20241223,150700,3112799010,18680,18650,18680,18620,508
|
|
20241223,150600,3103320220,18630,18610,18630,18580,1454
|
|
20241223,150500,3076280340,18610,18630,18710,18610,908
|
|
20241223,150400,3059361950,18620,18580,18720,18580,1347
|
|
20241223,150300,3034283150,18580,18590,18590,18570,419
|
|
20241223,150200,3026500210,18590,18610,18610,18590,926
|
|
20241223,150100,3009270560,18600,18580,18600,18540,3258
|
|
20241223,150000,2948797660,18580,18690,18690,18580,1848
|
|
20241223,145900,2914387180,18690,18670,18690,18670,434
|
|
20241223,145800,2906280710,18670,18680,18690,18670,431
|
|
20241223,145700,2898231260,18690,18690,18690,18680,514
|
|
20241223,145600,2888626620,18690,18690,18690,18680,664
|
|
20241223,145500,2876217990,18690,18680,18690,18680,322
|
|
20241223,145400,2870202950,18690,18680,18690,18670,525
|
|
20241223,145300,2860393220,18690,18690,18690,18670,789
|
|
20241223,145200,2845656910,18690,18680,18710,18660,952
|
|
20241223,145100,2827872310,18680,18700,18720,18680,1122
|
|
20241223,145000,2806898380,18700,18680,18700,18680,842
|
|
20241223,144900,2791160340,18690,18670,18690,18670,387
|
|
20241223,144800,2783931200,18670,18680,18690,18670,580
|
|
20241223,144700,2773098840,18670,18670,18710,18670,881
|
|
20241223,144600,2756641900,18670,18650,18680,18640,1035
|
|
20241223,144500,2737335280,18640,18650,18650,18630,548
|
|
20241223,144400,2727117780,18650,18680,18680,18650,635
|
|
20241223,144300,2715263600,18680,18730,18730,18670,732
|
|
20241223,144200,2701581920,18730,18710,18730,18700,552
|
|
20241223,144100,2691254010,18700,18720,18730,18700,710
|
|
20241223,144000,2677963860,18720,18710,18720,18700,436
|
|
20241223,143900,2669805500,18700,18720,18720,18700,501
|
|
20241223,143800,2660429810,18720,18730,18730,18720,503
|
|
20241223,143700,2651010660,18730,18750,18750,18720,338
|
|
20241223,143600,2644679960,18750,18750,18750,18730,1368
|
|
20241223,143500,2619050190,18750,18730,18750,18720,523
|
|
20241223,143400,2609251820,18730,18740,18750,18720,553
|
|
20241223,143300,2598889960,18730,18750,18750,18730,505
|
|
20241223,143200,2589424430,18750,18750,18750,18740,417
|
|
20241223,143100,2581605750,18740,18750,18760,18730,817
|
|
20241223,143000,2566288880,18760,18800,18810,18760,2973
|
|
20241223,142900,2510481360,18810,18760,18810,18760,384
|
|
20241223,142800,2503264380,18750,18760,18780,18750,577
|
|
20241223,142700,2492439690,18760,18770,18770,18720,1542
|
|
20241223,142600,2463531460,18760,18860,18860,18760,2407
|
|
20241223,142500,2418247180,18870,18840,18900,18840,3807
|
|
20241223,142400,2346403160,18840,18830,18850,18830,485
|
|
20241223,142300,2337267010,18820,18830,18850,18820,705
|
|
20241223,142200,2323990880,18820,18850,18860,18810,956
|
|
20241223,142100,2305988400,18860,18860,18870,18850,985
|
|
20241223,142000,2287410590,18860,18840,18870,18840,1083
|
|
20241223,141900,2266987120,18830,18890,18890,18830,1642
|
|
20241223,141800,2236017710,18880,18710,18920,18680,6337
|
|
20241223,141700,2116836520,18710,18650,18710,18630,3692
|
|
20241223,141600,2047869690,18640,18590,18650,18590,2724
|
|
20241223,141500,1997169070,18600,18520,18600,18510,4883
|
|
20241223,141400,1906539980,18520,18490,18520,18490,1625
|
|
20241223,141300,1876473870,18480,18480,18490,18480,446
|
|
20241223,141200,1868230360,18480,18490,18490,18480,242
|
|
20241223,141100,1863755870,18490,18480,18500,18480,1144
|
|
20241223,141000,1842602770,18490,18490,18490,18480,268
|
|
20241223,140900,1837648030,18490,18460,18490,18460,2024
|
|
20241223,140800,1800257340,18470,18390,18470,18380,1569
|
|
20241223,140700,1771370140,18390,18380,18390,18380,102
|
|
20241223,140600,1769494540,18370,18370,18370,18360,232
|
|
20241223,140500,1765234640,18370,18360,18380,18360,239
|
|
20241223,140400,1760844130,18370,18370,18370,18360,436
|
|
20241223,140300,1752836900,18370,18380,18380,18360,283
|
|
20241223,140200,1747637850,18370,18380,18380,18370,453
|
|
20241223,140100,1739313590,18370,18380,18380,18370,158
|
|
20241223,140000,1736409780,18380,18380,18400,18380,35
|
|
20241223,135900,1735766240,18390,18390,18390,18380,382
|
|
20241223,135800,1728743050,18390,18400,18400,18390,83
|
|
20241223,135700,1727216100,18400,18390,18400,18390,130
|
|
20241223,135600,1724824240,18390,18390,18400,18390,29
|
|
20241223,135500,1724290880,18390,18410,18420,18390,554
|
|
20241223,135400,1714098240,18420,18440,18440,18410,89
|
|
20241223,135300,1712458190,18440,18440,18440,18440,5
|
|
20241223,135200,1712365990,18430,18430,18430,18430,2
|
|
20241223,135100,1712329130,18440,18480,18480,18440,252
|
|
20241223,135000,1707679550,18470,18470,18470,18470,293
|
|
20241223,134900,1702267840,18460,18460,18470,18460,605
|
|
20241223,134800,1691095540,18460,18450,18460,18450,101
|
|
20241223,134700,1689231420,18440,18450,18450,18440,13
|
|
20241223,134600,1688991580,18450,18450,18450,18450,31
|
|
20241223,134500,1688419630,18430,18460,18460,18430,1359
|
|
20241223,134400,1663351560,18450,18450,18450,18450,0
|
|
20241223,134300,1663351560,18450,18450,18450,18450,13
|
|
20241223,134200,1663111710,18460,18460,18460,18460,63
|
|
20241223,134100,1661948730,18460,18460,18460,18460,23
|
|
20241223,134000,1661524150,18460,18460,18460,18460,1
|
|
20241223,133900,1661505690,18460,18450,18460,18450,303
|
|
20241223,133800,1655914270,18450,18450,18450,18450,1
|
|
20241223,133700,1655895820,18460,18470,18470,18450,31
|
|
20241223,133600,1655323650,18470,18460,18470,18460,205
|
|
20241223,133500,1651539300,18460,18450,18460,18450,301
|
|
20241223,133400,1645985840,18450,18410,18450,18410,678
|
|
20241223,133300,1633484560,18410,18410,18410,18410,11
|
|
20241223,133200,1633282050,18400,18400,18400,18400,88
|
|
20241223,133100,1631662850,18390,18390,18390,18390,7
|
|
20241223,133000,1631534120,18400,18400,18400,18400,70
|
|
20241223,132900,1630246120,18410,18400,18410,18400,144
|
|
20241223,132800,1627596440,18400,18410,18410,18400,43
|
|
20241223,132700,1626804940,18400,18390,18400,18390,159
|
|
20241223,132600,1623879370,18390,18400,18400,18390,70
|
|
20241223,132500,1622591420,18390,18400,18400,18390,9
|
|
20241223,132400,1622425870,18400,18390,18400,18390,35
|
|
20241223,132300,1621781920,18370,18370,18370,18370,10
|
|
20241223,132200,1621598220,18370,18340,18370,18340,686
|
|
20241223,132100,1609007960,18350,18350,18350,18350,207
|
|
20241223,132000,1605209510,18340,18340,18340,18340,5
|
|
20241223,131900,1605117810,18340,18340,18340,18340,300
|
|
20241223,131800,1599615810,18350,18350,18350,18350,0
|
|
20241223,131700,1599615810,18350,18370,18370,18350,1320
|
|
20241223,131600,1575389070,18370,18370,18370,18370,38
|
|
20241223,131500,1574691010,18370,18370,18370,18370,0
|
|
20241223,131400,1574691010,18370,18370,18370,18370,185
|
|
20241223,131300,1571292560,18380,18390,18390,18380,133
|
|
20241223,131200,1568847690,18390,18400,18400,18390,21
|
|
20241223,131100,1568461450,18390,18390,18400,18390,61
|
|
20241223,131000,1567339650,18390,18390,18400,18390,120
|
|
20241223,130900,1565132750,18380,18380,18380,18380,0
|
|
20241223,130800,1565132750,18380,18380,18380,18380,1
|
|
20241223,130700,1565114370,18370,18370,18370,18370,5
|
|
20241223,130600,1565022520,18370,18380,18380,18370,55
|
|
20241223,130500,1564011850,18390,18390,18390,18390,11
|
|
20241223,130400,1563809560,18390,18400,18400,18390,164
|
|
20241223,130300,1560793570,18400,18400,18400,18400,20
|
|
20241223,130200,1560425570,18400,18400,18400,18400,0
|
|
20241223,130100,1560425570,18400,18400,18400,18400,0
|
|
20241223,130000,1560425570,18400,18400,18400,18400,18
|
|
20241223,125900,1560094370,18400,18400,18400,18400,0
|
|
20241223,125800,1560094370,18400,18410,18410,18400,207
|
|
20241223,125700,1556285370,18390,18400,18400,18390,45
|
|
20241223,125600,1555457380,18400,18400,18400,18400,4
|
|
20241223,125500,1555383780,18390,18390,18390,18390,1
|
|
20241223,125400,1555365390,18390,18390,18390,18390,5
|
|
20241223,125300,1555273440,18390,18400,18400,18390,83
|
|
20241223,125200,1553746260,18410,18410,18410,18410,1
|
|
20241223,125100,1553727850,18410,18410,18410,18410,34
|
|
20241223,125000,1553101910,18410,18400,18410,18400,30
|
|
20241223,124900,1552549790,18400,18400,18400,18400,22
|
|
20241223,124800,1552144990,18400,18390,18400,18390,2
|
|
20241223,124700,1552108200,18390,18400,18400,18390,50
|
|
20241223,124600,1551188620,18400,18400,18400,18400,67
|
|
20241223,124500,1549955820,18400,18400,18400,18400,18
|
|
20241223,124400,1549624620,18410,18410,18410,18410,8
|
|
20241223,124300,1549477340,18410,18410,18410,18410,1
|
|
20241223,124200,1549458930,18410,18400,18410,18400,111
|
|
20241223,124100,1547416420,18410,18410,18410,18410,6
|
|
20241223,124000,1547305960,18410,18410,18410,18400,44
|
|
20241223,123900,1546495960,18400,18400,18400,18400,168
|
|
20241223,123800,1543404760,18410,18410,18410,18410,72
|
|
20241223,123700,1542079240,18420,18420,18420,18420,0
|
|
20241223,123600,1542079240,18420,18420,18420,18420,2
|
|
20241223,123500,1542042400,18420,18410,18420,18410,44
|
|
20241223,123400,1541232060,18410,18410,18410,18410,18
|
|
20241223,123300,1540900680,18410,18410,18410,18410,14
|
|
20241223,123200,1540642940,18410,18410,18410,18410,0
|
|
20241223,123100,1540642940,18410,18410,18410,18410,0
|
|
20241223,123000,1540642940,18410,18420,18420,18410,293
|
|
20241223,122900,1535248740,18420,18420,18420,18420,0
|
|
20241223,122800,1535248740,18420,18420,18420,18420,0
|
|
20241223,122700,1535248740,18420,18420,18420,18420,4
|
|
20241223,122600,1535175060,18420,18410,18420,18410,31
|
|
20241223,122500,1534604080,18410,18420,18420,18410,29
|
|
20241223,122400,1534070100,18410,18410,18410,18410,0
|
|
20241223,122300,1534070100,18410,18410,18410,18410,0
|
|
20241223,122200,1534070100,18410,18410,18410,18410,0
|
|
20241223,122100,1534070100,18410,18410,18410,18410,26
|
|
20241223,122000,1533591440,18410,18410,18410,18410,0
|
|
20241223,121900,1533591440,18410,18410,18410,18410,84
|
|
20241223,121800,1532045000,18410,18410,18410,18410,13
|
|
20241223,121700,1531805670,18410,18410,18410,18410,1
|
|
20241223,121600,1531787260,18410,18410,18410,18410,0
|
|
20241223,121500,1531787260,18410,18400,18410,18400,26
|
|
20241223,121400,1531308820,18410,18440,18440,18410,138
|
|
20241223,121300,1528764200,18440,18440,18440,18440,0
|
|
20241223,121200,1528764200,18440,18450,18450,18440,8
|
|
20241223,121100,1528616620,18450,18450,18450,18450,10
|
|
20241223,121000,1528432120,18440,18440,18440,18440,0
|
|
20241223,120900,1528432120,18440,18440,18440,18440,20
|
|
20241223,120800,1528063320,18440,18440,18440,18440,0
|
|
20241223,120700,1528063320,18440,18440,18440,18440,0
|
|
20241223,120600,1528063320,18440,18450,18450,18440,41
|
|
20241223,120500,1527307270,18440,18460,18460,18440,343
|
|
20241223,120400,1520979940,18450,18450,18450,18450,10
|
|
20241223,120300,1520795440,18450,18450,18450,18450,10
|
|
20241223,120200,1520610940,18450,18450,18450,18450,10
|
|
20241223,120100,1520426440,18460,18480,18480,18460,170
|
|
20241223,120000,1517286270,18480,18480,18480,18480,27
|
|
20241223,115900,1516787310,18480,18460,18480,18460,867
|
|
20241223,115800,1500770970,18460,18460,18460,18460,179
|
|
20241223,115700,1497466630,18460,18460,18460,18450,931
|
|
20241223,115600,1480286370,18460,18440,18460,18440,812
|
|
20241223,115500,1465303090,18440,18400,18440,18400,1000
|
|
20241223,115400,1446877120,18390,18380,18390,18380,285
|
|
20241223,115300,1441638640,18380,18370,18380,18370,329
|
|
20241223,115200,1435591630,18370,18370,18370,18370,85
|
|
20241223,115100,1434030180,18370,18370,18380,18360,169
|
|
20241223,115000,1430927040,18360,18350,18360,18350,24
|
|
20241223,114900,1430486420,18350,18350,18350,18350,0
|
|
20241223,114800,1430486420,18350,18350,18350,18350,13
|
|
20241223,114700,1430247870,18350,18360,18360,18350,418
|
|
20241223,114600,1422577500,18360,18360,18360,18360,5
|
|
20241223,114500,1422485700,18360,18360,18360,18350,113
|
|
20241223,114400,1420412020,18360,18390,18390,18360,1166
|
|
20241223,114300,1398973620,18390,18390,18390,18390,3
|
|
20241223,114200,1398918450,18400,18400,18400,18400,97
|
|
20241223,114100,1397133650,18390,18400,18400,18390,61
|
|
20241223,114000,1396011350,18400,18400,18400,18400,2
|
|
20241223,113900,1395974550,18400,18400,18400,18400,1
|
|
20241223,113800,1395956150,18400,18390,18400,18390,62
|
|
20241223,113700,1394815950,18400,18390,18400,18390,444
|
|
20241223,113600,1386650680,18390,18380,18390,18380,30
|
|
20241223,113500,1386098990,18380,18390,18390,18380,6
|
|
20241223,113400,1385988700,18390,18400,18400,18390,135
|
|
20241223,113300,1383505510,18410,18400,18410,18400,70
|
|
20241223,113200,1382217120,18390,18390,18390,18390,13
|
|
20241223,113100,1381978050,18400,18380,18400,18380,161
|
|
20241223,113000,1379018130,18370,18370,18370,18370,0
|
|
20241223,112900,1379018130,18370,18380,18380,18370,63
|
|
20241223,112800,1377860620,18380,18380,18380,18380,10
|
|
20241223,112700,1377676820,18370,18370,18370,18370,0
|
|
20241223,112600,1377676820,18370,18370,18370,18370,50
|
|
20241223,112500,1376758320,18370,18370,18370,18370,53
|
|
20241223,112400,1375784710,18370,18360,18370,18360,34
|
|
20241223,112300,1375160140,18360,18360,18360,18360,30
|
|
20241223,112200,1374609340,18360,18370,18370,18360,69
|
|
20241223,112100,1373342050,18370,18400,18400,18370,152
|
|
20241223,112000,1370547920,18400,18410,18410,18400,103
|
|
20241223,111900,1368652710,18400,18400,18400,18400,4
|
|
20241223,111800,1368579110,18390,18390,18390,18390,32
|
|
20241223,111700,1367990630,18380,18380,18380,18380,17
|
|
20241223,111600,1367678170,18380,18380,18380,18380,4
|
|
20241223,111500,1367604650,18380,18410,18410,18380,599
|
|
20241223,111400,1356585850,18430,18430,18430,18430,6
|
|
20241223,111300,1356475270,18410,18430,18430,18410,279
|
|
20241223,111200,1351334060,18420,18400,18420,18400,161
|
|
20241223,111100,1348371540,18390,18390,18390,18390,181
|
|
20241223,111000,1345042950,18370,18350,18370,18350,305
|
|
20241223,110900,1339441320,18350,18340,18350,18330,31
|
|
20241223,110800,1338872620,18350,18350,18350,18350,0
|
|
20241223,110700,1338872620,18350,18350,18350,18350,0
|
|
20241223,110600,1338872620,18350,18320,18350,18320,2
|
|
20241223,110500,1338835950,18320,18340,18340,18320,856
|
|
20241223,110400,1323152630,18340,18340,18340,18340,2
|
|
20241223,110300,1323115950,18340,18340,18340,18340,0
|
|
20241223,110200,1323115950,18340,18340,18340,18340,143
|
|
20241223,110100,1320493330,18360,18390,18390,18360,34
|
|
20241223,110000,1319868640,18390,18380,18390,18370,53
|
|
20241223,105900,1318894750,18380,18430,18430,18370,1169
|
|
20241223,105800,1297397820,18430,18430,18440,18420,63
|
|
20241223,105700,1296236500,18410,18410,18410,18410,10
|
|
20241223,105600,1296052400,18410,18440,18440,18410,128
|
|
20241223,105500,1293694340,18440,18380,18440,18380,2426
|
|
20241223,105400,1249011370,18370,18370,18370,18370,0
|
|
20241223,105300,1249011370,18370,18370,18370,18360,59
|
|
20241223,105200,1247927590,18370,18370,18370,18370,1
|
|
20241223,105100,1247909220,18370,18370,18370,18370,0
|
|
20241223,105000,1247909220,18370,18370,18370,18370,0
|
|
20241223,104900,1247909220,18370,18320,18370,18320,1402
|
|
20241223,104800,1222201810,18310,18310,18310,18310,36
|
|
20241223,104700,1221542650,18320,18380,18380,18310,3179
|
|
20241223,104600,1163253820,18380,18400,18400,18380,455
|
|
20241223,104500,1154885650,18400,18390,18400,18390,309
|
|
20241223,104400,1149200070,18390,18380,18390,18380,26
|
|
20241223,104300,1148722180,18370,18390,18400,18370,349
|
|
20241223,104200,1142303910,18380,18330,18380,18320,1507
|
|
20241223,104100,1114658460,18340,18340,18340,18340,62
|
|
20241223,104000,1113521380,18340,18330,18350,18330,521
|
|
20241223,103900,1103966710,18330,18340,18340,18330,4
|
|
20241223,103800,1103893370,18340,18340,18340,18340,5
|
|
20241223,103700,1103801670,18340,18340,18340,18340,22
|
|
20241223,103600,1103398190,18340,18330,18340,18330,7
|
|
20241223,103500,1103269870,18330,18320,18330,18320,225
|
|
20241223,103400,1099146240,18320,18330,18330,18320,163
|
|
20241223,103300,1096159980,18330,18390,18390,18330,1965
|
|
20241223,103200,1060089970,18400,18390,18410,18390,130
|
|
20241223,103100,1057698460,18390,18380,18410,18380,301
|
|
20241223,103000,1052162280,18380,18360,18390,18360,2015
|
|
20241223,102900,1015144700,18370,18370,18370,18370,0
|
|
20241223,102800,1015144700,18370,18370,18370,18370,39
|
|
20241223,102700,1014428270,18370,18370,18370,18370,16
|
|
20241223,102600,1014134350,18380,18360,18380,18360,111
|
|
20241223,102500,1012095230,18360,18370,18370,18360,481
|
|
20241223,102400,1003263900,18370,18390,18390,18370,1054
|
|
20241223,102300,983901820,18390,18390,18390,18390,0
|
|
20241223,102200,983901820,18390,18380,18390,18370,142
|
|
20241223,102100,981291920,18380,18390,18390,18380,12
|
|
20241223,102000,981071310,18400,18400,18400,18380,195
|
|
20241223,101900,977486770,18410,18390,18420,18390,1335
|
|
20241223,101800,952922160,18390,18380,18390,18380,280
|
|
20241223,101700,947774960,18370,18410,18420,18370,1817
|
|
20241223,101600,914352620,18410,18430,18430,18410,191
|
|
20241223,101500,910834970,18430,18400,18430,18400,1986
|
|
20241223,101400,874257060,18400,18400,18400,18400,220
|
|
20241223,101300,870209060,18400,18410,18410,18400,1141
|
|
20241223,101200,849209840,18410,18410,18420,18410,87
|
|
20241223,101100,847607340,18410,18420,18420,18410,221
|
|
20241223,101000,843536750,18410,18390,18420,18390,756
|
|
20241223,100900,829631810,18380,18330,18390,18330,2984
|
|
20241223,100800,774824860,18340,18290,18340,18290,833
|
|
20241223,100700,759573600,18290,18250,18300,18250,3853
|
|
20241223,100600,689178770,18250,18250,18250,18250,62
|
|
20241223,100500,688047270,18250,18230,18250,18230,11
|
|
20241223,100400,687846690,18230,18280,18280,18220,471
|
|
20241223,100300,679243650,18280,18260,18280,18260,350
|
|
20241223,100200,672850700,18250,18230,18260,18230,144
|
|
20241223,100100,670222140,18250,18180,18250,18170,2231
|
|
20241223,100000,629569700,18170,18160,18180,18160,282
|
|
20241223,095900,624446570,18160,18160,18160,18160,0
|
|
20241223,095800,624446570,18160,18160,18160,18160,0
|
|
20241223,095700,624446570,18160,18160,18160,18160,33
|
|
20241223,095600,623847290,18170,18170,18170,18170,2
|
|
20241223,095500,623810950,18160,18160,18160,18160,0
|
|
20241223,095400,623810950,18160,18180,18180,18160,157
|
|
20241223,095300,620957860,18190,18190,18190,18180,45
|
|
20241223,095200,620139360,18200,18140,18210,18140,477
|
|
20241223,095100,611460750,18140,18150,18150,18140,59
|
|
20241223,095000,610389920,18140,18130,18160,18130,1850
|
|
20241223,094900,576839590,18130,18140,18140,18130,1500
|
|
20241223,094800,549640620,18160,18140,18160,18140,226
|
|
20241223,094700,545538780,18160,18140,18160,18140,752
|
|
20241223,094600,531894630,18140,18190,18190,18130,2515
|
|
20241223,094500,486235910,18200,18140,18200,18140,2258
|
|
20241223,094400,445251380,18130,18130,18130,18130,52
|
|
20241223,094300,444308620,18120,18140,18140,18120,214
|
|
20241223,094200,440428020,18150,18150,18150,18150,85
|
|
20241223,094100,438885270,18160,18140,18160,18140,1021
|
|
20241223,094000,420363910,18150,18150,18150,18150,1
|
|
20241223,093900,420345760,18140,18180,18180,18140,394
|
|
20241223,093800,413192350,18180,18110,18190,18100,4806
|
|
20241223,093700,325960570,18110,18080,18110,18080,917
|
|
20241223,093600,309365830,18080,18070,18080,18070,493
|
|
20241223,093500,300456400,18080,18080,18080,18080,68
|
|
20241223,093400,299226960,18080,18090,18090,18080,101
|
|
20241223,093300,297400870,18090,18060,18090,18060,591
|
|
20241223,093200,286720300,18070,18070,18070,18070,0
|
|
20241223,093100,286720300,18070,18040,18070,18040,291
|
|
20241223,093000,281467590,18030,18040,18040,18020,495
|
|
20241223,092900,272541550,18040,18040,18040,18040,5
|
|
20241223,092800,272451350,18040,18050,18050,18040,390
|
|
20241223,092700,265411860,18050,18050,18050,18050,55
|
|
20241223,092600,264419110,18050,18040,18060,18040,737
|
|
20241223,092500,251118600,18040,18040,18040,18040,101
|
|
20241223,092400,249296560,18040,18040,18040,18040,5
|
|
20241223,092300,249206360,18040,18040,18040,18020,117
|
|
20241223,092200,247096390,18050,18030,18090,18030,1066
|
|
20241223,092100,227850410,18030,18010,18030,18010,2
|
|
20241223,092000,227814370,17970,18020,18040,17970,232
|
|
20241223,091900,223635270,18020,18030,18030,18020,72
|
|
20241223,091800,222337690,18030,18030,18040,18030,134
|
|
20241223,091700,219921620,18030,18040,18040,18030,84
|
|
20241223,091600,218406560,18040,18050,18050,18040,153
|
|
20241223,091500,215646110,18060,18060,18060,18060,37
|
|
20241223,091400,214977890,18050,18050,18050,18010,609
|
|
20241223,091300,204001250,18060,18060,18060,18050,171
|
|
20241223,091200,200914230,18070,18080,18080,18070,8
|
|
20241223,091100,200769650,18090,18040,18090,18040,969
|
|
20241223,091000,183277860,18040,18020,18050,18020,65
|
|
20241223,090900,182105280,18040,18000,18040,18000,570
|
|
20241223,090800,171832500,18010,18010,18010,17990,1176
|
|
20241223,090700,150658930,18030,18040,18050,18020,1082
|
|
20241223,090600,131145990,18040,18060,18080,18040,618
|
|
20241223,090500,119988440,18090,18020,18090,18020,643
|
|
20241223,090400,108376950,18040,18080,18090,18040,693
|
|
20241223,090300,95862570,18090,18140,18140,18090,900
|
|
20241223,090200,79558930,18050,18120,18140,18050,1801
|
|
20241223,090100,46944460,18140,18070,18140,18070,1520
|
|
20241223,090000,19424810,18070,18020,18070,18010,941
|