577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,183300,3234545100,18960,18960,18960,18960,0
|
|
20241209,183200,3234545100,18960,18960,18960,18960,0
|
|
20241209,183100,3234545100,18960,18960,18960,18960,0
|
|
20241209,183000,3234545100,18960,18960,18960,18960,0
|
|
20241209,182900,3234545100,18960,18960,18960,18960,0
|
|
20241209,182800,3234545100,18960,18960,18960,18960,0
|
|
20241209,182700,3234545100,18960,18960,18960,18960,0
|
|
20241209,182600,3234545100,18960,18960,18960,18960,0
|
|
20241209,182500,3234545100,18960,18960,18960,18960,0
|
|
20241209,182400,3234545100,18960,18960,18960,18960,0
|
|
20241209,182300,3234545100,18960,18960,18960,18960,0
|
|
20241209,182200,3234545100,18960,18960,18960,18960,0
|
|
20241209,182100,3234545100,18960,18960,18960,18960,0
|
|
20241209,182000,3234545100,18960,18960,18960,18960,0
|
|
20241209,181900,3234545100,18960,18960,18960,18960,0
|
|
20241209,181800,3234545100,18960,18960,18960,18960,0
|
|
20241209,181700,3234545100,18960,18960,18960,18960,0
|
|
20241209,181600,3234545100,18960,18960,18960,18960,0
|
|
20241209,181500,3234545100,18960,18960,18960,18960,0
|
|
20241209,181400,3234545100,18960,18960,18960,18960,0
|
|
20241209,181300,3234545100,18960,18960,18960,18960,0
|
|
20241209,181200,3234545100,18960,18960,18960,18960,0
|
|
20241209,181100,3234545100,18960,18960,18960,18960,0
|
|
20241209,181000,3234545100,18960,18960,18960,18960,0
|
|
20241209,180900,3234545100,18960,18960,18960,18960,0
|
|
20241209,180800,3234545100,18960,18960,18960,18960,0
|
|
20241209,180700,3234545100,18960,18960,18960,18960,0
|
|
20241209,180600,3234545100,18960,18960,18960,18960,0
|
|
20241209,180500,3234545100,18960,18960,18960,18960,0
|
|
20241209,180400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,180300,3234545100,18960,18960,18960,18960,0
|
|
20241209,180200,3234545100,18960,18960,18960,18960,0
|
|
20241209,180100,3234545100,18960,18960,18960,18960,0
|
|
20241209,180000,3234545100,18960,18960,18960,18960,0
|
|
20241209,175900,3234545100,18960,18960,18960,18960,0
|
|
20241209,175800,3234545100,18960,18960,18960,18960,0
|
|
20241209,175700,3234545100,18960,18960,18960,18960,0
|
|
20241209,175600,3234545100,18960,18960,18960,18960,0
|
|
20241209,175500,3234545100,18960,18960,18960,18960,0
|
|
20241209,175400,3234545100,18960,18960,18960,18960,0
|
|
20241209,175300,3234545100,18960,18960,18960,18960,0
|
|
20241209,175200,3234545100,18960,18960,18960,18960,0
|
|
20241209,175100,3234545100,18960,18960,18960,18960,0
|
|
20241209,175000,3234545100,18960,18960,18960,18960,0
|
|
20241209,174900,3234545100,18960,18960,18960,18960,0
|
|
20241209,174800,3234545100,18960,18960,18960,18960,0
|
|
20241209,174700,3234545100,18960,18960,18960,18960,0
|
|
20241209,174600,3234545100,18960,18960,18960,18960,0
|
|
20241209,174500,3234545100,18960,18960,18960,18960,0
|
|
20241209,174400,3234545100,18960,18960,18960,18960,0
|
|
20241209,174300,3234545100,18960,18960,18960,18960,0
|
|
20241209,174200,3234545100,18960,18960,18960,18960,0
|
|
20241209,174100,3234545100,18960,18960,18960,18960,0
|
|
20241209,174000,3234545100,18960,18960,18960,18960,0
|
|
20241209,173900,3234545100,18960,18960,18960,18960,0
|
|
20241209,173800,3234545100,18960,18960,18960,18960,0
|
|
20241209,173700,3234545100,18960,18960,18960,18960,0
|
|
20241209,173600,3234545100,18960,18960,18960,18960,0
|
|
20241209,173500,3234545100,18960,18960,18960,18960,0
|
|
20241209,173400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,173300,3234545100,18960,18960,18960,18960,0
|
|
20241209,173200,3234545100,18960,18960,18960,18960,0
|
|
20241209,173100,3234545100,18960,18960,18960,18960,0
|
|
20241209,173000,3234545100,18960,18960,18960,18960,0
|
|
20241209,172900,3234545100,18960,18960,18960,18960,0
|
|
20241209,172800,3234545100,18960,18960,18960,18960,0
|
|
20241209,172700,3234545100,18960,18960,18960,18960,0
|
|
20241209,172600,3234545100,18960,18960,18960,18960,0
|
|
20241209,172500,3234545100,18960,18960,18960,18960,0
|
|
20241209,172400,3234545100,18960,18960,18960,18960,0
|
|
20241209,172300,3234545100,18960,18960,18960,18960,0
|
|
20241209,172200,3234545100,18960,18960,18960,18960,0
|
|
20241209,172100,3234545100,18960,18960,18960,18960,0
|
|
20241209,172000,3234545100,18960,18960,18960,18960,0
|
|
20241209,171900,3234545100,18960,18960,18960,18960,0
|
|
20241209,171800,3234545100,18960,18960,18960,18960,0
|
|
20241209,171700,3234545100,18960,18960,18960,18960,0
|
|
20241209,171600,3234545100,18960,18960,18960,18960,0
|
|
20241209,171500,3234545100,18960,18960,18960,18960,0
|
|
20241209,171400,3234545100,18960,18960,18960,18960,0
|
|
20241209,171300,3234545100,18960,18960,18960,18960,0
|
|
20241209,171200,3234545100,18960,18960,18960,18960,0
|
|
20241209,171100,3234545100,18960,18960,18960,18960,0
|
|
20241209,171000,3234545100,18960,18960,18960,18960,0
|
|
20241209,170900,3234545100,18960,18960,18960,18960,0
|
|
20241209,170800,3234545100,18960,18960,18960,18960,0
|
|
20241209,170700,3234545100,18960,18960,18960,18960,0
|
|
20241209,170600,3234545100,18960,18960,18960,18960,0
|
|
20241209,170500,3234545100,18960,18960,18960,18960,0
|
|
20241209,170400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,170300,3234545100,18960,18960,18960,18960,0
|
|
20241209,170200,3234545100,18960,18960,18960,18960,0
|
|
20241209,170100,3234545100,18960,18960,18960,18960,0
|
|
20241209,170000,3234545100,18960,18960,18960,18960,0
|
|
20241209,165900,3234545100,18960,18960,18960,18960,0
|
|
20241209,165800,3234545100,18960,18960,18960,18960,0
|
|
20241209,165700,3234545100,18960,18960,18960,18960,0
|
|
20241209,165600,3234545100,18960,18960,18960,18960,0
|
|
20241209,165500,3234545100,18960,18960,18960,18960,0
|
|
20241209,165400,3234545100,18960,18960,18960,18960,0
|
|
20241209,165300,3234545100,18960,18960,18960,18960,0
|
|
20241209,165200,3234545100,18960,18960,18960,18960,0
|
|
20241209,165100,3234545100,18960,18960,18960,18960,0
|
|
20241209,165000,3234545100,18960,18960,18960,18960,0
|
|
20241209,164900,3234545100,18960,18960,18960,18960,0
|
|
20241209,164800,3234545100,18960,18960,18960,18960,0
|
|
20241209,164700,3234545100,18960,18960,18960,18960,0
|
|
20241209,164600,3234545100,18960,18960,18960,18960,0
|
|
20241209,164500,3234545100,18960,18960,18960,18960,0
|
|
20241209,164400,3234545100,18960,18960,18960,18960,0
|
|
20241209,164300,3234545100,18960,18960,18960,18960,0
|
|
20241209,164200,3234545100,18960,18960,18960,18960,0
|
|
20241209,164100,3234545100,18960,18960,18960,18960,0
|
|
20241209,164000,3234545100,18960,18960,18960,18960,0
|
|
20241209,163900,3234545100,18960,18960,18960,18960,0
|
|
20241209,163800,3234545100,18960,18960,18960,18960,0
|
|
20241209,163700,3234545100,18960,18960,18960,18960,0
|
|
20241209,163600,3234545100,18960,18960,18960,18960,0
|
|
20241209,163500,3234545100,18960,18960,18960,18960,0
|
|
20241209,163400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,163300,3234545100,18960,18960,18960,18960,0
|
|
20241209,163200,3234545100,18960,18960,18960,18960,0
|
|
20241209,163100,3234545100,18960,18960,18960,18960,0
|
|
20241209,163000,3234545100,18960,18960,18960,18960,0
|
|
20241209,162900,3234545100,18960,18960,18960,18960,0
|
|
20241209,162800,3234545100,18960,18960,18960,18960,0
|
|
20241209,162700,3234545100,18960,18960,18960,18960,0
|
|
20241209,162600,3234545100,18960,18960,18960,18960,0
|
|
20241209,162500,3234545100,18960,18960,18960,18960,0
|
|
20241209,162400,3234545100,18960,18960,18960,18960,0
|
|
20241209,162300,3234545100,18960,18960,18960,18960,0
|
|
20241209,162200,3234545100,18960,18960,18960,18960,0
|
|
20241209,162100,3234545100,18960,18960,18960,18960,0
|
|
20241209,162000,3234545100,18960,18960,18960,18960,0
|
|
20241209,161900,3234545100,18960,18960,18960,18960,0
|
|
20241209,161800,3234545100,18960,18960,18960,18960,0
|
|
20241209,161700,3234545100,18960,18960,18960,18960,0
|
|
20241209,161600,3234545100,18960,18960,18960,18960,0
|
|
20241209,161500,3234545100,18960,18960,18960,18960,0
|
|
20241209,161400,3234545100,18960,18960,18960,18960,0
|
|
20241209,161300,3234545100,18960,18960,18960,18960,0
|
|
20241209,161200,3234545100,18960,18960,18960,18960,0
|
|
20241209,161100,3234545100,18960,18960,18960,18960,0
|
|
20241209,161000,3234545100,18960,18960,18960,18960,0
|
|
20241209,160900,3234545100,18960,18960,18960,18960,0
|
|
20241209,160800,3234545100,18960,18960,18960,18960,0
|
|
20241209,160700,3234545100,18960,18960,18960,18960,0
|
|
20241209,160600,3234545100,18960,18960,18960,18960,0
|
|
20241209,160500,3234545100,18960,18960,18960,18960,0
|
|
20241209,160400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,160300,3234545100,18960,18960,18960,18960,0
|
|
20241209,160200,3234545100,18960,18960,18960,18960,0
|
|
20241209,160100,3234545100,18960,18960,18960,18960,0
|
|
20241209,160000,3234545100,18960,18960,18960,18960,0
|
|
20241209,155900,3234545100,18960,18960,18960,18960,0
|
|
20241209,155800,3234545100,18960,18960,18960,18960,0
|
|
20241209,155700,3234545100,18960,18960,18960,18960,0
|
|
20241209,155600,3234545100,18960,18960,18960,18960,0
|
|
20241209,155500,3234545100,18960,18960,18960,18960,0
|
|
20241209,155400,3234545100,18960,18960,18960,18960,0
|
|
20241209,155300,3234545100,18960,18960,18960,18960,0
|
|
20241209,155200,3234545100,18960,18960,18960,18960,0
|
|
20241209,155100,3234545100,18960,18960,18960,18960,0
|
|
20241209,155000,3234545100,18960,18960,18960,18960,0
|
|
20241209,154900,3234545100,18960,18960,18960,18960,0
|
|
20241209,154800,3234545100,18960,18960,18960,18960,0
|
|
20241209,154700,3234545100,18960,18960,18960,18960,0
|
|
20241209,154600,3234545100,18960,18960,18960,18960,0
|
|
20241209,154500,3234545100,18960,18960,18960,18960,0
|
|
20241209,154400,3234545100,18960,18960,18960,18960,0
|
|
20241209,154300,3234545100,18960,18960,18960,18960,0
|
|
20241209,154200,3234545100,18960,18960,18960,18960,0
|
|
20241209,154100,3234545100,18960,18960,18960,18960,0
|
|
20241209,154000,3234545100,18960,18960,18960,18960,0
|
|
20241209,153900,3234545100,18960,18960,18960,18960,0
|
|
20241209,153800,3234545100,18960,18960,18960,18960,0
|
|
20241209,153700,3234545100,18960,18960,18960,18960,0
|
|
20241209,153600,3234545100,18960,18960,18960,18960,0
|
|
20241209,153500,3234545100,18960,18960,18960,18960,0
|
|
20241209,153400,3234545100,18960,18960,18960,18960,2924
|
|
20241209,153300,3234545100,18960,18960,18960,18960,0
|
|
20241209,153200,3234545100,18960,18960,18960,18960,0
|
|
20241209,153100,3234545100,18960,18960,18960,18960,0
|
|
20241209,153000,3234545100,18960,18960,18960,18960,2924
|
|
20241209,152900,3179106060,18960,18960,18960,18960,0
|
|
20241209,152800,3179106060,18960,18960,18960,18960,0
|
|
20241209,152700,3179106060,18960,18960,18960,18960,0
|
|
20241209,152600,3179106060,18960,18960,18960,18960,0
|
|
20241209,152500,3179106060,18960,18960,18960,18960,0
|
|
20241209,152400,3179106060,18960,18960,18960,18960,0
|
|
20241209,152300,3179106060,18960,18960,18960,18960,0
|
|
20241209,152200,3179106060,18960,18960,18960,18960,0
|
|
20241209,152100,3179106060,18960,18960,18960,18960,0
|
|
20241209,152000,3179106060,18960,18960,18960,18960,0
|
|
20241209,151900,3179106060,18960,18960,18970,18960,124
|
|
20241209,151800,3176754920,18980,18960,18990,18950,413
|
|
20241209,151700,3168916770,18950,18960,18970,18950,958
|
|
20241209,151600,3150753420,18960,18960,18970,18950,438
|
|
20241209,151500,3142450640,18960,18970,18980,18960,1376
|
|
20241209,151400,3116352850,18970,19010,19010,18970,467
|
|
20241209,151300,3107492570,19000,18970,19000,18950,207
|
|
20241209,151200,3103565350,18970,19020,19020,18950,1097
|
|
20241209,151100,3082738560,19020,19020,19040,19000,156
|
|
20241209,151000,3079772460,19020,19000,19020,19000,174
|
|
20241209,150900,3076465900,19010,18970,19010,18970,215
|
|
20241209,150800,3072381980,18950,19000,19010,18950,1138
|
|
20241209,150700,3050802630,19010,19010,19020,19010,71
|
|
20241209,150600,3049452860,19010,19010,19010,18980,231
|
|
20241209,150500,3045065700,19000,19000,19010,18990,323
|
|
20241209,150400,3038928580,19000,19020,19030,19000,274
|
|
20241209,150300,3033720270,19030,19020,19030,19000,139
|
|
20241209,150200,3031077460,19030,19020,19030,19010,52
|
|
20241209,150100,3030088630,19000,19020,19040,18950,745
|
|
20241209,150000,3015935350,18980,18980,19030,18970,451
|
|
20241209,145900,3007369460,18990,19000,19010,18980,361
|
|
20241209,145800,3000514180,19000,19030,19040,19000,301
|
|
20241209,145700,2994785820,19030,18970,19050,18970,176
|
|
20241209,145600,2991435860,18950,19070,19100,18950,596
|
|
20241209,145500,2980101720,19080,19080,19100,19080,159
|
|
20241209,145400,2977067520,19080,19100,19100,19030,354
|
|
20241209,145300,2970320340,19100,19000,19100,18950,1093
|
|
20241209,145200,2949538830,19000,18940,19000,18910,1652
|
|
20241209,145100,2918180900,18950,18930,18950,18930,195
|
|
20241209,145000,2914486630,18930,18910,18930,18910,1129
|
|
20241209,144900,2893126450,18920,18900,18920,18900,197
|
|
20241209,144800,2889402150,18900,18910,18920,18890,203
|
|
20241209,144700,2885564700,18920,18930,18930,18890,150
|
|
20241209,144600,2882729230,18930,18920,18930,18910,82
|
|
20241209,144500,2881177540,18910,18870,18910,18850,573
|
|
20241209,144400,2870367970,18880,18880,18880,18870,151
|
|
20241209,144300,2867517340,18870,18860,18870,18830,85
|
|
20241209,144200,2865914710,18860,18850,18870,18810,812
|
|
20241209,144100,2850615830,18870,18860,18870,18850,903
|
|
20241209,144000,2833581790,18860,18840,18870,18830,319
|
|
20241209,143900,2827573160,18840,18840,18870,18830,204
|
|
20241209,143800,2823729050,18840,18850,18850,18840,278
|
|
20241209,143700,2818491450,18850,18850,18880,18830,836
|
|
20241209,143600,2802735270,18850,18850,18870,18850,236
|
|
20241209,143500,2798286510,18850,18850,18880,18850,300
|
|
20241209,143400,2792631430,18850,18860,18880,18850,195
|
|
20241209,143300,2788954070,18860,18850,18860,18820,171
|
|
20241209,143200,2785734380,18850,18860,18880,18800,2698
|
|
20241209,143100,2734951450,18860,18890,18890,18850,941
|
|
20241209,143000,2717192010,18890,18900,18900,18890,262
|
|
20241209,142900,2712242020,18900,18890,18900,18890,35
|
|
20241209,142800,2711580830,18890,18900,18900,18890,250
|
|
20241209,142700,2706857960,18900,18910,18910,18900,79
|
|
20241209,142600,2705364670,18910,18910,18910,18900,154
|
|
20241209,142500,2702453890,18910,18910,18920,18910,142
|
|
20241209,142400,2699768650,18910,18910,18910,18910,74
|
|
20241209,142300,2698369310,18900,18940,18950,18900,643
|
|
20241209,142200,2686210990,18940,18960,18970,18940,259
|
|
20241209,142100,2681302350,18960,18960,18970,18950,162
|
|
20241209,142000,2678231920,18970,18970,18970,18970,57
|
|
20241209,141900,2677150630,18970,18910,18970,18910,118
|
|
20241209,141800,2674916450,18910,18900,18920,18900,211
|
|
20241209,141700,2670925740,18900,18900,18920,18900,81
|
|
20241209,141600,2669394200,18900,18890,18910,18890,185
|
|
20241209,141500,2665898440,18890,18890,18890,18800,6386
|
|
20241209,141400,2545644270,18890,18880,18910,18880,181
|
|
20241209,141300,2542226550,18880,18900,18910,18880,57
|
|
20241209,141200,2541149420,18900,18910,18910,18880,389
|
|
20241209,141100,2533801880,18900,18910,18910,18890,469
|
|
20241209,141000,2524937060,18920,18910,18920,18910,40
|
|
20241209,140900,2524180410,18910,18890,18910,18890,331
|
|
20241209,140800,2517926820,18900,18910,18920,18900,19
|
|
20241209,140700,2517567530,18920,18910,18920,18830,2393
|
|
20241209,140600,2472386650,18910,18920,18920,18910,167
|
|
20241209,140500,2469228200,18920,18920,18930,18910,46
|
|
20241209,140400,2468358050,18920,18900,18920,18900,358
|
|
20241209,140300,2461588770,18900,18910,18910,18900,72
|
|
20241209,140200,2460227420,18910,18920,18930,18900,111
|
|
20241209,140100,2458128480,18920,18920,18920,18920,42
|
|
20241209,140000,2457333840,18930,18920,18930,18920,112
|
|
20241209,135900,2455214660,18920,18920,18930,18920,124
|
|
20241209,135800,2452868560,18920,18930,18930,18920,543
|
|
20241209,135700,2442594840,18920,18930,18990,18920,337
|
|
20241209,135600,2436215790,18930,18980,18990,18930,65
|
|
20241209,135500,2434984580,18940,19000,19000,18920,163
|
|
20241209,135400,2431897840,19000,18930,19000,18920,546
|
|
20241209,135300,2421532710,18920,18880,18920,18880,96
|
|
20241209,135200,2419716950,18870,18850,18910,18840,359
|
|
20241209,135100,2412945450,18850,18850,18860,18840,102
|
|
20241209,135000,2411022990,18840,18840,18860,18840,248
|
|
20241209,134900,2406349530,18860,18850,18860,18830,232
|
|
20241209,134800,2401977030,18850,18850,18860,18850,839
|
|
20241209,134700,2386161130,18850,18860,18870,18850,1929
|
|
20241209,134600,2349794330,18860,18860,18870,18860,382
|
|
20241209,134500,2342589790,18860,18860,18880,18860,459
|
|
20241209,134400,2333932840,18860,18920,18920,18860,1284
|
|
20241209,134300,2309667800,18920,18920,18920,18910,199
|
|
20241209,134200,2305903920,18920,18940,18940,18920,648
|
|
20241209,134100,2293642380,18940,18950,18950,18940,1071
|
|
20241209,134000,2273357190,18950,18960,18970,18950,2286
|
|
20241209,133900,2230029260,18970,18970,18980,18970,1182
|
|
20241209,133800,2207606060,18970,18980,18980,18970,112
|
|
20241209,133700,2205480410,18980,18990,18990,18980,132
|
|
20241209,133600,2202974880,18990,18990,18990,18980,561
|
|
20241209,133500,2192326150,18990,18990,18990,18980,58
|
|
20241209,133400,2191224840,18990,18990,18990,18980,436
|
|
20241209,133300,2182948880,18980,19000,19010,18980,711
|
|
20241209,133200,2169440630,19010,19010,19020,19000,178
|
|
20241209,133100,2166056840,19010,19010,19010,19000,377
|
|
20241209,133000,2158892890,19000,19000,19010,19000,109
|
|
20241209,132900,2156821550,19000,19000,19010,19000,359
|
|
20241209,132800,2150000280,19010,19000,19030,19000,221
|
|
20241209,132700,2145801160,19000,18990,19010,18980,839
|
|
20241209,132600,2129860760,18980,18970,18980,18970,160
|
|
20241209,132500,2126825230,18980,18970,18980,18970,134
|
|
20241209,132400,2124283140,18970,19000,19000,18970,178
|
|
20241209,132300,2120905370,18990,19010,19010,18990,395
|
|
20241209,132200,2113400960,19010,19000,19010,19000,242
|
|
20241209,132100,2108802930,19010,19030,19030,19000,220
|
|
20241209,132000,2104619920,19030,19030,19050,19030,200
|
|
20241209,131900,2100810500,19030,19030,19030,19020,250
|
|
20241209,131800,2096054000,19030,19020,19030,19020,149
|
|
20241209,131700,2093219060,19020,19000,19020,18980,618
|
|
20241209,131600,2081478010,19010,19070,19070,19010,317
|
|
20241209,131500,2075441150,19070,19050,19080,19030,366
|
|
20241209,131400,2068460860,19040,19060,19070,19010,442
|
|
20241209,131300,2060045820,19070,19080,19080,19060,209
|
|
20241209,131200,2056062190,19080,19070,19080,19050,121
|
|
20241209,131100,2053756020,19070,19030,19080,19030,375
|
|
20241209,131000,2046607290,19030,19010,19050,19010,453
|
|
20241209,130900,2037990510,19020,19000,19050,19000,177
|
|
20241209,130800,2034619500,19000,19030,19050,18990,261
|
|
20241209,130700,2029659090,19030,19000,19050,18980,2289
|
|
20241209,130600,1986106740,18980,18990,19000,18980,662
|
|
20241209,130500,1973529020,18970,19000,19000,18940,127
|
|
20241209,130400,1971119960,19000,19000,19010,19000,1217
|
|
20241209,130300,1947995890,19000,19010,19020,19000,29
|
|
20241209,130200,1947444800,18990,19000,19010,18990,161
|
|
20241209,130100,1944386070,19000,18990,19000,18990,323
|
|
20241209,130000,1938249170,18940,19000,19010,18900,886
|
|
20241209,125900,1921457090,19000,19020,19030,19000,4727
|
|
20241209,125800,1831614070,19030,19040,19040,19020,232
|
|
20241209,125700,1827198990,19040,19050,19050,19040,44
|
|
20241209,125600,1826361220,19040,19060,19060,19040,146
|
|
20241209,125500,1823580740,19040,19050,19060,19040,377
|
|
20241209,125400,1816397420,19060,19050,19060,19050,173
|
|
20241209,125300,1813101760,19050,19070,19080,19050,712
|
|
20241209,125200,1799536400,19070,19060,19090,19060,19
|
|
20241209,125100,1799173860,19070,19090,19090,19070,12
|
|
20241209,125000,1798945000,19060,19080,19080,19060,139
|
|
20241209,124900,1796294770,19080,19050,19090,19050,107
|
|
20241209,124800,1794255330,19050,19100,19100,19050,90
|
|
20241209,124700,1792540050,19080,19080,19100,19080,22
|
|
20241209,124600,1792120250,19060,19080,19080,19060,110
|
|
20241209,124500,1790023270,19090,19100,19100,19090,38
|
|
20241209,124400,1789297820,19070,19110,19110,19070,9
|
|
20241209,124300,1789125990,19110,19110,19110,19060,165
|
|
20241209,124200,1785978090,19110,19120,19120,19110,17
|
|
20241209,124100,1785653080,19120,19120,19130,19120,161
|
|
20241209,124000,1782574600,19120,19130,19130,19120,11
|
|
20241209,123900,1782364260,19120,19130,19130,19070,130
|
|
20241209,123800,1779882750,19110,19140,19140,19110,27
|
|
20241209,123700,1779366420,19140,19070,19140,19070,64
|
|
20241209,123600,1778142250,19090,19130,19130,19070,148
|
|
20241209,123500,1775316770,19120,19070,19120,19070,57
|
|
20241209,123400,1774228380,19080,19110,19130,19070,133
|
|
20241209,123300,1771691240,19110,19110,19120,19110,6
|
|
20241209,123200,1771576570,19110,19100,19110,19070,242
|
|
20241209,123100,1766959100,19110,19100,19140,19100,8
|
|
20241209,123000,1766806180,19100,19120,19160,19100,2145
|
|
20241209,122900,1725734030,19120,19100,19120,19090,1746
|
|
20241209,122800,1692356380,19100,19110,19110,19100,123
|
|
20241209,122700,1690007060,19110,19100,19110,19090,38
|
|
20241209,122600,1689281340,19100,19100,19100,19100,12
|
|
20241209,122500,1689052140,19100,19080,19100,19050,1022
|
|
20241209,122400,1669555660,19080,19100,19100,19080,336
|
|
20241209,122300,1663143610,19090,19090,19110,19090,22
|
|
20241209,122200,1662723370,19110,19100,19110,19090,49
|
|
20241209,122100,1661787540,19100,19130,19130,19090,772
|
|
20241209,122000,1647042200,19130,19120,19130,19100,1175
|
|
20241209,121900,1624583260,19120,19140,19140,19120,132
|
|
20241209,121800,1622059260,19120,19140,19150,19110,2424
|
|
20241209,121700,1575703040,19130,19140,19140,19130,15
|
|
20241209,121600,1575415970,19140,19130,19140,19130,12
|
|
20241209,121500,1575186330,19130,19150,19160,19130,224
|
|
20241209,121400,1570896700,19160,19140,19160,19130,950
|
|
20241209,121300,1552705980,19140,19140,19140,19140,57
|
|
20241209,121200,1551615000,19140,19160,19160,19140,138
|
|
20241209,121100,1548973280,19160,19160,19160,19160,120
|
|
20241209,121000,1546674080,19150,19160,19160,19150,37
|
|
20241209,120900,1545965500,19160,19160,19160,19160,135
|
|
20241209,120800,1543378900,19160,19150,19160,19140,331
|
|
20241209,120700,1537040930,19150,19140,19150,19140,49
|
|
20241209,120600,1536103040,19150,19160,19160,19140,10
|
|
20241209,120500,1535911550,19150,19170,19170,19150,8
|
|
20241209,120400,1535758290,19140,19140,19170,19140,148
|
|
20241209,120300,1532925540,19140,19170,19170,19130,360
|
|
20241209,120200,1526035240,19140,19170,19170,19140,5
|
|
20241209,120100,1525939480,19170,19150,19170,19140,244
|
|
20241209,120000,1521267250,19140,19140,19140,19130,103
|
|
20241209,115900,1519295860,19130,19130,19130,19120,166
|
|
20241209,115800,1516121170,19130,19170,19170,19130,1011
|
|
20241209,115700,1496756280,19190,19180,19190,19180,17
|
|
20241209,115600,1496430060,19170,19160,19180,19160,217
|
|
20241209,115500,1492271620,19150,19150,19160,19150,250
|
|
20241209,115400,1487484060,19160,19170,19170,19160,167
|
|
20241209,115300,1484284010,19170,19170,19170,19160,371
|
|
20241209,115200,1477175110,19170,19170,19170,19170,12
|
|
20241209,115100,1476945070,19170,19180,19180,19160,417
|
|
20241209,115000,1468950220,19190,19190,19190,19180,34
|
|
20241209,114900,1468297880,19190,19190,19190,19180,77
|
|
20241209,114800,1466820280,19180,19190,19190,19180,130
|
|
20241209,114700,1464325640,19220,19220,19220,19190,493
|
|
20241209,114600,1454854080,19220,19220,19220,19220,2
|
|
20241209,114500,1454815640,19220,19160,19220,19150,208
|
|
20241209,114400,1450826840,19150,19160,19160,19150,346
|
|
20241209,114300,1444199490,19160,19170,19170,19150,672
|
|
20241209,114200,1431328910,19160,19170,19170,19160,7
|
|
20241209,114100,1431194780,19160,19220,19220,19160,2595
|
|
20241209,114000,1381412190,19220,19220,19220,19220,136
|
|
20241209,113900,1378798270,19210,19220,19220,19210,128
|
|
20241209,113800,1376339260,19210,19210,19210,19200,303
|
|
20241209,113700,1370520060,19210,19220,19220,19200,82
|
|
20241209,113600,1368945030,19230,19190,19230,19190,112
|
|
20241209,113500,1366793960,19200,19200,19200,19190,23
|
|
20241209,113400,1366352390,19180,19180,19200,19180,619
|
|
20241209,113300,1354479660,19180,19170,19180,19170,470
|
|
20241209,113200,1345465460,19170,19190,19190,19170,59
|
|
20241209,113100,1344334330,19180,19180,19180,19180,157
|
|
20241209,113000,1341323070,19190,19190,19190,19190,12
|
|
20241209,112900,1341092790,19200,19180,19200,19180,29
|
|
20241209,112800,1340536250,19180,19180,19210,19170,279
|
|
20241209,112700,1335184040,19170,19210,19210,19170,251
|
|
20241209,112600,1330372250,19170,19210,19210,19170,272
|
|
20241209,112500,1325152060,19200,19200,19200,19170,828
|
|
20241209,112400,1309258250,19200,19220,19220,19200,1469
|
|
20241209,112300,1281045600,19220,19220,19220,19210,59
|
|
20241209,112200,1279911790,19220,19220,19220,19210,84
|
|
20241209,112100,1278297390,19210,19230,19230,19210,191
|
|
20241209,112000,1274626740,19230,19230,19230,19210,147
|
|
20241209,111900,1271801160,19230,19240,19250,19230,272
|
|
20241209,111800,1266568180,19250,19240,19250,19230,272
|
|
20241209,111700,1261334200,19240,19260,19260,19240,48
|
|
20241209,111600,1260410580,19230,19240,19260,19230,110
|
|
20241209,111500,1258294290,19260,19220,19260,19220,514
|
|
20241209,111400,1248400210,19210,19210,19210,19210,8
|
|
20241209,111300,1248246530,19260,19190,19260,19190,19
|
|
20241209,111200,1247880870,19190,19210,19260,19190,445
|
|
20241209,111100,1239337630,19280,19220,19280,19200,486
|
|
20241209,111000,1230003040,19220,19280,19280,19220,1080
|
|
20241209,110900,1209210940,19260,19260,19260,19260,17
|
|
20241209,110800,1208883520,19310,19290,19310,19250,1126
|
|
20241209,110700,1187194330,19320,19300,19320,19300,457
|
|
20241209,110600,1178369860,19300,19290,19300,19290,1169
|
|
20241209,110500,1155808820,19290,19290,19300,19290,328
|
|
20241209,110400,1149481690,19290,19300,19300,19290,121
|
|
20241209,110300,1147146930,19300,19370,19370,19300,3406
|
|
20241209,110200,1081261440,19400,19400,19400,19360,2687
|
|
20241209,110100,1029173940,19400,19440,19440,19400,2089
|
|
20241209,110000,988626420,19410,19410,19430,19400,168
|
|
20241209,105900,985365630,19410,19410,19450,19410,35
|
|
20241209,105800,984685560,19410,19440,19440,19410,103
|
|
20241209,105700,982685860,19440,19450,19450,19440,13
|
|
20241209,105600,982433040,19450,19440,19450,19440,4
|
|
20241209,105500,982355250,19440,19410,19440,19410,46
|
|
20241209,105400,981461630,19410,19410,19410,19400,63
|
|
20241209,105300,980239380,19410,19450,19450,19410,160
|
|
20241209,105200,977129560,19450,19540,19540,19450,109
|
|
20241209,105100,975008540,19540,19460,19540,19450,236
|
|
20241209,105000,970398760,19470,19460,19470,19460,36
|
|
20241209,104900,969697870,19470,19470,19470,19470,32
|
|
20241209,104800,969074830,19470,19470,19470,19470,3
|
|
20241209,104700,969016420,19470,19450,19480,19450,314
|
|
20241209,104600,962908600,19450,19450,19450,19440,106
|
|
20241209,104500,960846930,19440,19440,19440,19440,13
|
|
20241209,104400,960594210,19450,19450,19450,19400,90
|
|
20241209,104300,958843860,19450,19440,19470,19440,233
|
|
20241209,104200,954312210,19440,19380,19440,19370,12
|
|
20241209,104100,954079310,19380,19400,19400,19370,21
|
|
20241209,104000,953672310,19350,19410,19420,19330,578
|
|
20241209,103900,942482110,19410,19420,19420,19410,180
|
|
20241209,103800,938986910,19410,19400,19410,19400,4
|
|
20241209,103700,938909280,19400,19470,19480,19400,38
|
|
20241209,103600,938170800,19380,19370,19420,19370,1007
|
|
20241209,103500,918659310,19380,19400,19400,19380,45
|
|
20241209,103400,917787060,19400,19380,19400,19380,41
|
|
20241209,103300,916992460,19400,19390,19400,19370,1467
|
|
20241209,103200,888549670,19400,19430,19430,19400,73
|
|
20241209,103100,887133010,19430,19370,19430,19360,599
|
|
20241209,103000,875521270,19370,19400,19400,19360,12
|
|
20241209,102900,875288770,19370,19350,19370,19350,1430
|
|
20241209,102800,847611840,19350,19410,19410,19350,2682
|
|
20241209,102700,795607770,19410,19430,19430,19410,127
|
|
20241209,102600,793142110,19430,19420,19450,19410,794
|
|
20241209,102500,777728760,19410,19410,19420,19400,821
|
|
20241209,102400,761790980,19440,19450,19450,19420,69
|
|
20241209,102300,760450710,19460,19440,19460,19420,1169
|
|
20241209,102200,737736990,19440,19450,19450,19430,84
|
|
20241209,102100,736103270,19460,19470,19470,19460,131
|
|
20241209,102000,733553540,19440,19410,19440,19400,920
|
|
20241209,101900,715702050,19410,19430,19430,19400,1670
|
|
20241209,101800,683298640,19400,19440,19440,19400,480
|
|
20241209,101700,673980460,19450,19500,19500,19450,626
|
|
20241209,101600,661796080,19510,19540,19540,19510,289
|
|
20241209,101500,656153650,19540,19540,19540,19540,4
|
|
20241209,101400,656075490,19550,19520,19700,19520,465
|
|
20241209,101300,646936990,19530,19530,19530,19530,173
|
|
20241209,101200,643558300,19520,19530,19560,19520,35
|
|
20241209,101100,642874680,19530,19530,19530,19530,6
|
|
20241209,101000,642757500,19540,19520,19560,19520,92
|
|
20241209,100900,640960490,19520,19470,19520,19470,216
|
|
20241209,100800,636744970,19470,19500,19500,19470,5
|
|
20241209,100700,636647560,19470,19470,19470,19470,0
|
|
20241209,100600,636647560,19470,19460,19470,19440,142
|
|
20241209,100500,633883960,19460,19480,19480,19380,158
|
|
20241209,100400,630818480,19390,19510,19510,19380,175
|
|
20241209,100300,627423230,19510,19500,19510,19480,77
|
|
20241209,100200,625921830,19520,19540,19560,19500,83
|
|
20241209,100100,624301600,19540,19570,19570,19540,37
|
|
20241209,100000,623577990,19540,19540,19570,19540,14
|
|
20241209,095900,623304250,19540,19580,19580,19540,186
|
|
20241209,095800,619667680,19550,19550,19550,19500,234
|
|
20241209,095700,615102340,19550,19520,19550,19520,24
|
|
20241209,095600,614633380,19500,19510,19520,19500,311
|
|
20241209,095500,608564640,19350,19350,19350,19350,0
|
|
20241209,095400,608564640,19350,19420,19470,19350,126
|
|
20241209,095300,606119260,19410,19490,19490,19410,424
|
|
20241209,095200,597877210,19510,19500,19510,19500,19
|
|
20241209,095100,597506620,19510,19490,19510,19490,41
|
|
20241209,095000,596707020,19510,19510,19510,19500,17
|
|
20241209,094900,596375410,19500,19540,19540,19500,438
|
|
20241209,094800,587820860,19650,19450,19650,19450,634
|
|
20241209,094700,575469510,19440,19450,19450,19440,116
|
|
20241209,094600,573214140,19440,19410,19440,19410,107
|
|
20241209,094500,571134120,19440,19400,19440,19380,22
|
|
20241209,094400,570707540,19380,19370,19380,19370,13
|
|
20241209,094300,570455610,19380,19400,19410,19340,114
|
|
20241209,094200,568245820,19400,19410,19420,19400,208
|
|
20241209,094100,564207660,19410,19430,19430,19410,122
|
|
20241209,094000,561838800,19430,19330,19430,19330,543
|
|
20241209,093900,551318270,19340,19340,19340,19330,14
|
|
20241209,093800,551047550,19330,19360,19360,19330,634
|
|
20241209,093700,538774890,19370,19420,19420,19370,92
|
|
20241209,093600,536991600,19400,19400,19440,19370,127
|
|
20241209,093500,534528480,19410,19450,19450,19400,22
|
|
20241209,093400,534101020,19450,19450,19450,19400,86
|
|
20241209,093300,532432470,19380,19350,19400,19340,227
|
|
20241209,093200,528033760,19350,19360,19360,19350,52
|
|
20241209,093100,527027070,19370,19320,19400,19320,86
|
|
20241209,093000,525361940,19310,19300,19310,19240,203
|
|
20241209,092900,521446460,19270,19250,19310,19230,2712
|
|
20241209,092800,469217670,19190,19200,19250,19190,1516
|
|
20241209,092700,440074290,19250,19230,19250,19200,336
|
|
20241209,092600,433617230,19230,19270,19270,19200,998
|
|
20241209,092500,414440840,19250,19320,19320,19250,1571
|
|
20241209,092400,384135960,19320,19380,19380,19320,1530
|
|
20241209,092300,354529900,19380,19390,19400,19380,108
|
|
20241209,092200,352435460,19390,19400,19400,19360,1204
|
|
20241209,092100,329112660,19400,19470,19470,19390,739
|
|
20241209,092000,314766860,19470,19450,19470,19450,1098
|
|
20241209,091900,293408180,19460,19460,19460,19460,353
|
|
20241209,091800,286538800,19460,19480,19480,19450,620
|
|
20241209,091700,274469560,19480,19480,19480,19470,455
|
|
20241209,091600,265610090,19480,19480,19480,19450,1493
|
|
20241209,091500,236533390,19500,19520,19520,19480,1649
|
|
20241209,091400,204400140,19530,19520,19570,19500,324
|
|
20241209,091300,198071810,19520,19540,19580,19520,105
|
|
20241209,091200,196021250,19580,19540,19580,19540,1006
|
|
20241209,091100,176346190,19500,19450,19500,19450,146
|
|
20241209,091000,173501040,19490,19450,19490,19450,369
|
|
20241209,090900,166320320,19460,19460,19460,19440,87
|
|
20241209,090800,164628490,19450,19420,19450,19420,833
|
|
20241209,090700,148434620,19420,19410,19450,19410,311
|
|
20241209,090600,142396200,19400,19430,19450,19400,911
|
|
20241209,090500,124711040,19420,19540,19540,19410,1328
|
|
20241209,090400,98885850,19470,19460,19530,19450,722
|
|
20241209,090300,84825020,19520,19450,19550,19450,1284
|
|
20241209,090200,59779820,19500,19550,19550,19450,1187
|
|
20241209,090100,36620810,19590,19700,19730,19540,489
|
|
20241209,090000,27000760,19540,19800,19800,19540,1369
|