627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,192300,3023455950,17450,17450,17450,17450,0
|
|
20241230,192200,3023455950,17450,17450,17450,17450,0
|
|
20241230,192100,3023455950,17450,17450,17450,17450,0
|
|
20241230,192000,3023455950,17450,17450,17450,17450,0
|
|
20241230,191900,3023455950,17450,17450,17450,17450,0
|
|
20241230,191800,3023455950,17450,17450,17450,17450,0
|
|
20241230,191700,3023455950,17450,17450,17450,17450,0
|
|
20241230,191600,3023455950,17450,17450,17450,17450,0
|
|
20241230,191500,3023455950,17450,17450,17450,17450,0
|
|
20241230,191400,3023455950,17450,17450,17450,17450,0
|
|
20241230,191300,3023455950,17450,17450,17450,17450,0
|
|
20241230,191200,3023455950,17450,17450,17450,17450,0
|
|
20241230,191100,3023455950,17450,17450,17450,17450,0
|
|
20241230,191000,3023455950,17450,17450,17450,17450,0
|
|
20241230,190900,3023455950,17450,17450,17450,17450,0
|
|
20241230,190800,3023455950,17450,17450,17450,17450,0
|
|
20241230,190700,3023455950,17450,17450,17450,17450,0
|
|
20241230,190600,3023455950,17450,17450,17450,17450,0
|
|
20241230,190500,3023455950,17450,17450,17450,17450,0
|
|
20241230,190400,3023455950,17450,17450,17450,17450,0
|
|
20241230,190300,3023455950,17450,17450,17450,17450,0
|
|
20241230,190200,3023455950,17450,17450,17450,17450,0
|
|
20241230,190100,3023455950,17450,17450,17450,17450,0
|
|
20241230,190000,3023455950,17450,17450,17450,17450,0
|
|
20241230,185900,3023455950,17450,17450,17450,17450,0
|
|
20241230,185800,3023455950,17450,17450,17450,17450,0
|
|
20241230,185700,3023455950,17450,17450,17450,17450,0
|
|
20241230,185600,3023455950,17450,17450,17450,17450,0
|
|
20241230,185500,3023455950,17450,17450,17450,17450,0
|
|
20241230,185400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,185300,3023455950,17450,17450,17450,17450,0
|
|
20241230,185200,3023455950,17450,17450,17450,17450,0
|
|
20241230,185100,3023455950,17450,17450,17450,17450,0
|
|
20241230,185000,3023455950,17450,17450,17450,17450,0
|
|
20241230,184900,3023455950,17450,17450,17450,17450,0
|
|
20241230,184800,3023455950,17450,17450,17450,17450,0
|
|
20241230,184700,3023455950,17450,17450,17450,17450,0
|
|
20241230,184600,3023455950,17450,17450,17450,17450,0
|
|
20241230,184500,3023455950,17450,17450,17450,17450,0
|
|
20241230,184400,3023455950,17450,17450,17450,17450,0
|
|
20241230,184300,3023455950,17450,17450,17450,17450,0
|
|
20241230,184200,3023455950,17450,17450,17450,17450,0
|
|
20241230,184100,3023455950,17450,17450,17450,17450,0
|
|
20241230,184000,3023455950,17450,17450,17450,17450,0
|
|
20241230,183900,3023455950,17450,17450,17450,17450,0
|
|
20241230,183800,3023455950,17450,17450,17450,17450,0
|
|
20241230,183700,3023455950,17450,17450,17450,17450,0
|
|
20241230,183600,3023455950,17450,17450,17450,17450,0
|
|
20241230,183500,3023455950,17450,17450,17450,17450,0
|
|
20241230,183400,3023455950,17450,17450,17450,17450,0
|
|
20241230,183300,3023455950,17450,17450,17450,17450,0
|
|
20241230,183200,3023455950,17450,17450,17450,17450,0
|
|
20241230,183100,3023455950,17450,17450,17450,17450,0
|
|
20241230,183000,3023455950,17450,17450,17450,17450,0
|
|
20241230,182900,3023455950,17450,17450,17450,17450,0
|
|
20241230,182800,3023455950,17450,17450,17450,17450,0
|
|
20241230,182700,3023455950,17450,17450,17450,17450,0
|
|
20241230,182600,3023455950,17450,17450,17450,17450,0
|
|
20241230,182500,3023455950,17450,17450,17450,17450,0
|
|
20241230,182400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,182300,3023455950,17450,17450,17450,17450,0
|
|
20241230,182200,3023455950,17450,17450,17450,17450,0
|
|
20241230,182100,3023455950,17450,17450,17450,17450,0
|
|
20241230,182000,3023455950,17450,17450,17450,17450,0
|
|
20241230,181900,3023455950,17450,17450,17450,17450,0
|
|
20241230,181800,3023455950,17450,17450,17450,17450,0
|
|
20241230,181700,3023455950,17450,17450,17450,17450,0
|
|
20241230,181600,3023455950,17450,17450,17450,17450,0
|
|
20241230,181500,3023455950,17450,17450,17450,17450,0
|
|
20241230,181400,3023455950,17450,17450,17450,17450,0
|
|
20241230,181300,3023455950,17450,17450,17450,17450,0
|
|
20241230,181200,3023455950,17450,17450,17450,17450,0
|
|
20241230,181100,3023455950,17450,17450,17450,17450,0
|
|
20241230,181000,3023455950,17450,17450,17450,17450,0
|
|
20241230,180900,3023455950,17450,17450,17450,17450,0
|
|
20241230,180800,3023455950,17450,17450,17450,17450,0
|
|
20241230,180700,3023455950,17450,17450,17450,17450,0
|
|
20241230,180600,3023455950,17450,17450,17450,17450,0
|
|
20241230,180500,3023455950,17450,17450,17450,17450,0
|
|
20241230,180400,3023455950,17450,17450,17450,17450,0
|
|
20241230,180300,3023455950,17450,17450,17450,17450,0
|
|
20241230,180200,3023455950,17450,17450,17450,17450,0
|
|
20241230,180100,3023455950,17450,17450,17450,17450,0
|
|
20241230,180000,3023455950,17450,17450,17450,17450,0
|
|
20241230,175900,3023455950,17450,17450,17450,17450,0
|
|
20241230,175800,3023455950,17450,17450,17450,17450,0
|
|
20241230,175700,3023455950,17450,17450,17450,17450,0
|
|
20241230,175600,3023455950,17450,17450,17450,17450,0
|
|
20241230,175500,3023455950,17450,17450,17450,17450,0
|
|
20241230,175400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,175300,3023455950,17450,17450,17450,17450,0
|
|
20241230,175200,3023455950,17450,17450,17450,17450,0
|
|
20241230,175100,3023455950,17450,17450,17450,17450,0
|
|
20241230,175000,3023455950,17450,17450,17450,17450,0
|
|
20241230,174900,3023455950,17450,17450,17450,17450,0
|
|
20241230,174800,3023455950,17450,17450,17450,17450,0
|
|
20241230,174700,3023455950,17450,17450,17450,17450,0
|
|
20241230,174600,3023455950,17450,17450,17450,17450,0
|
|
20241230,174500,3023455950,17450,17450,17450,17450,0
|
|
20241230,174400,3023455950,17450,17450,17450,17450,0
|
|
20241230,174300,3023455950,17450,17450,17450,17450,0
|
|
20241230,174200,3023455950,17450,17450,17450,17450,0
|
|
20241230,174100,3023455950,17450,17450,17450,17450,0
|
|
20241230,174000,3023455950,17450,17450,17450,17450,0
|
|
20241230,173900,3023455950,17450,17450,17450,17450,0
|
|
20241230,173800,3023455950,17450,17450,17450,17450,0
|
|
20241230,173700,3023455950,17450,17450,17450,17450,0
|
|
20241230,173600,3023455950,17450,17450,17450,17450,0
|
|
20241230,173500,3023455950,17450,17450,17450,17450,0
|
|
20241230,173400,3023455950,17450,17450,17450,17450,0
|
|
20241230,173300,3023455950,17450,17450,17450,17450,0
|
|
20241230,173200,3023455950,17450,17450,17450,17450,0
|
|
20241230,173100,3023455950,17450,17450,17450,17450,0
|
|
20241230,173000,3023455950,17450,17450,17450,17450,0
|
|
20241230,172900,3023455950,17450,17450,17450,17450,0
|
|
20241230,172800,3023455950,17450,17450,17450,17450,0
|
|
20241230,172700,3023455950,17450,17450,17450,17450,0
|
|
20241230,172600,3023455950,17450,17450,17450,17450,0
|
|
20241230,172500,3023455950,17450,17450,17450,17450,0
|
|
20241230,172400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,172300,3023455950,17450,17450,17450,17450,0
|
|
20241230,172200,3023455950,17450,17450,17450,17450,0
|
|
20241230,172100,3023455950,17450,17450,17450,17450,0
|
|
20241230,172000,3023455950,17450,17450,17450,17450,0
|
|
20241230,171900,3023455950,17450,17450,17450,17450,0
|
|
20241230,171800,3023455950,17450,17450,17450,17450,0
|
|
20241230,171700,3023455950,17450,17450,17450,17450,0
|
|
20241230,171600,3023455950,17450,17450,17450,17450,0
|
|
20241230,171500,3023455950,17450,17450,17450,17450,0
|
|
20241230,171400,3023455950,17450,17450,17450,17450,0
|
|
20241230,171300,3023455950,17450,17450,17450,17450,0
|
|
20241230,171200,3023455950,17450,17450,17450,17450,0
|
|
20241230,171100,3023455950,17450,17450,17450,17450,0
|
|
20241230,171000,3023455950,17450,17450,17450,17450,0
|
|
20241230,170900,3023455950,17450,17450,17450,17450,0
|
|
20241230,170800,3023455950,17450,17450,17450,17450,0
|
|
20241230,170700,3023455950,17450,17450,17450,17450,0
|
|
20241230,170600,3023455950,17450,17450,17450,17450,0
|
|
20241230,170500,3023455950,17450,17450,17450,17450,0
|
|
20241230,170400,3023455950,17450,17450,17450,17450,0
|
|
20241230,170300,3023455950,17450,17450,17450,17450,0
|
|
20241230,170200,3023455950,17450,17450,17450,17450,0
|
|
20241230,170100,3023455950,17450,17450,17450,17450,0
|
|
20241230,170000,3023455950,17450,17450,17450,17450,0
|
|
20241230,165900,3023455950,17450,17450,17450,17450,0
|
|
20241230,165800,3023455950,17450,17450,17450,17450,0
|
|
20241230,165700,3023455950,17450,17450,17450,17450,0
|
|
20241230,165600,3023455950,17450,17450,17450,17450,0
|
|
20241230,165500,3023455950,17450,17450,17450,17450,0
|
|
20241230,165400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,165300,3023455950,17450,17450,17450,17450,0
|
|
20241230,165200,3023455950,17450,17450,17450,17450,0
|
|
20241230,165100,3023455950,17450,17450,17450,17450,0
|
|
20241230,165000,3023455950,17450,17450,17450,17450,0
|
|
20241230,164900,3023455950,17450,17450,17450,17450,0
|
|
20241230,164800,3023455950,17450,17450,17450,17450,0
|
|
20241230,164700,3023455950,17450,17450,17450,17450,0
|
|
20241230,164600,3023455950,17450,17450,17450,17450,0
|
|
20241230,164500,3023455950,17450,17450,17450,17450,0
|
|
20241230,164400,3023455950,17450,17450,17450,17450,0
|
|
20241230,164300,3023455950,17450,17450,17450,17450,0
|
|
20241230,164200,3023455950,17450,17450,17450,17450,0
|
|
20241230,164100,3023455950,17450,17450,17450,17450,0
|
|
20241230,164000,3023455950,17450,17450,17450,17450,0
|
|
20241230,163900,3023455950,17450,17450,17450,17450,0
|
|
20241230,163800,3023455950,17450,17450,17450,17450,0
|
|
20241230,163700,3023455950,17450,17450,17450,17450,0
|
|
20241230,163600,3023455950,17450,17450,17450,17450,0
|
|
20241230,163500,3023455950,17450,17450,17450,17450,0
|
|
20241230,163400,3023455950,17450,17450,17450,17450,0
|
|
20241230,163300,3023455950,17450,17450,17450,17450,0
|
|
20241230,163200,3023455950,17450,17450,17450,17450,0
|
|
20241230,163100,3023455950,17450,17450,17450,17450,0
|
|
20241230,163000,3023455950,17450,17450,17450,17450,0
|
|
20241230,162900,3023455950,17450,17450,17450,17450,0
|
|
20241230,162800,3023455950,17450,17450,17450,17450,0
|
|
20241230,162700,3023455950,17450,17450,17450,17450,0
|
|
20241230,162600,3023455950,17450,17450,17450,17450,0
|
|
20241230,162500,3023455950,17450,17450,17450,17450,0
|
|
20241230,162400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,162300,3023455950,17450,17450,17450,17450,0
|
|
20241230,162200,3023455950,17450,17450,17450,17450,0
|
|
20241230,162100,3023455950,17450,17450,17450,17450,0
|
|
20241230,162000,3023455950,17450,17450,17450,17450,0
|
|
20241230,161900,3023455950,17450,17450,17450,17450,0
|
|
20241230,161800,3023455950,17450,17450,17450,17450,0
|
|
20241230,161700,3023455950,17450,17450,17450,17450,0
|
|
20241230,161600,3023455950,17450,17450,17450,17450,0
|
|
20241230,161500,3023455950,17450,17450,17450,17450,0
|
|
20241230,161400,3023455950,17450,17450,17450,17450,0
|
|
20241230,161300,3023455950,17450,17450,17450,17450,0
|
|
20241230,161200,3023455950,17450,17450,17450,17450,0
|
|
20241230,161100,3023455950,17450,17450,17450,17450,0
|
|
20241230,161000,3023455950,17450,17450,17450,17450,0
|
|
20241230,160900,3023455950,17450,17450,17450,17450,0
|
|
20241230,160800,3023455950,17450,17450,17450,17450,0
|
|
20241230,160700,3023455950,17450,17450,17450,17450,0
|
|
20241230,160600,3023455950,17450,17450,17450,17450,0
|
|
20241230,160500,3023455950,17450,17450,17450,17450,0
|
|
20241230,160400,3023455950,17450,17450,17450,17450,0
|
|
20241230,160300,3023455950,17450,17450,17450,17450,0
|
|
20241230,160200,3023455950,17450,17450,17450,17450,0
|
|
20241230,160100,3023455950,17450,17450,17450,17450,0
|
|
20241230,160000,3023455950,17450,17450,17450,17450,0
|
|
20241230,155900,3023455950,17450,17450,17450,17450,0
|
|
20241230,155800,3023455950,17450,17450,17450,17450,0
|
|
20241230,155700,3023455950,17450,17450,17450,17450,0
|
|
20241230,155600,3023455950,17450,17450,17450,17450,0
|
|
20241230,155500,3023455950,17450,17450,17450,17450,0
|
|
20241230,155400,3023455950,17450,17450,17450,17450,3913
|
|
20241230,155300,3023455950,17450,17450,17450,17450,0
|
|
20241230,155200,3023455950,17450,17450,17450,17450,0
|
|
20241230,155100,3023455950,17450,17450,17450,17450,0
|
|
20241230,155000,3023455950,17450,17450,17450,17450,0
|
|
20241230,154900,3023455950,17450,17450,17450,17450,0
|
|
20241230,154800,3023455950,17450,17450,17450,17450,0
|
|
20241230,154700,3023455950,17450,17450,17450,17450,0
|
|
20241230,154600,3023455950,17450,17450,17450,17450,0
|
|
20241230,154500,3023455950,17450,17450,17450,17450,0
|
|
20241230,154400,3023455950,17450,17450,17450,17450,0
|
|
20241230,154300,3023455950,17450,17450,17450,17450,0
|
|
20241230,154200,3023455950,17450,17450,17450,17450,0
|
|
20241230,154100,3023455950,17450,17450,17450,17450,0
|
|
20241230,154000,3023455950,17450,17450,17450,17450,0
|
|
20241230,153900,3023455950,17450,17450,17450,17450,0
|
|
20241230,153800,3023455950,17450,17450,17450,17450,0
|
|
20241230,153700,3023455950,17450,17450,17450,17450,0
|
|
20241230,153600,3023455950,17450,17450,17450,17450,0
|
|
20241230,153500,3023455950,17450,17450,17450,17450,0
|
|
20241230,153400,3023455950,17450,17450,17450,17450,0
|
|
20241230,153300,3023455950,17450,17450,17450,17450,0
|
|
20241230,153200,3023455950,17450,17450,17450,17450,0
|
|
20241230,153100,3023455950,17450,17450,17450,17450,0
|
|
20241230,153000,3023455950,17450,17450,17450,17450,3913
|
|
20241230,152900,2955174100,17430,17430,17430,17430,0
|
|
20241230,152800,2955174100,17430,17430,17430,17430,0
|
|
20241230,152700,2955174100,17430,17430,17430,17430,0
|
|
20241230,152600,2955174100,17430,17430,17430,17430,0
|
|
20241230,152500,2955174100,17430,17430,17430,17430,0
|
|
20241230,152400,2955174100,17430,17430,17430,17430,0
|
|
20241230,152300,2955174100,17430,17430,17430,17430,0
|
|
20241230,152200,2955174100,17430,17430,17430,17430,0
|
|
20241230,152100,2955174100,17430,17430,17430,17430,0
|
|
20241230,152000,2955174100,17430,17430,17430,17430,0
|
|
20241230,151900,2955174100,17430,17450,17450,17430,1607
|
|
20241230,151800,2927158230,17450,17460,17460,17450,171
|
|
20241230,151700,2924173990,17490,17490,17490,17460,1372
|
|
20241230,151600,2900202100,17490,17500,17510,17480,434
|
|
20241230,151500,2892610710,17500,17500,17500,17500,315
|
|
20241230,151400,2887098210,17490,17500,17500,17480,400
|
|
20241230,151300,2880101370,17500,17490,17500,17480,263
|
|
20241230,151200,2875500760,17480,17480,17490,17470,330
|
|
20241230,151100,2869731550,17480,17510,17520,17470,810
|
|
20241230,151000,2855565330,17500,17510,17520,17490,372
|
|
20241230,150900,2849052360,17490,17520,17520,17480,769
|
|
20241230,150800,2835590670,17510,17520,17520,17500,519
|
|
20241230,150700,2826501060,17520,17520,17520,17500,555
|
|
20241230,150600,2816779850,17520,17520,17530,17520,626
|
|
20241230,150500,2805812030,17520,17510,17520,17500,618
|
|
20241230,150400,2794991190,17520,17520,17520,17500,986
|
|
20241230,150300,2777723390,17530,17520,17530,17520,621
|
|
20241230,150200,2766841830,17520,17510,17520,17500,690
|
|
20241230,150100,2754757250,17510,17500,17510,17500,325
|
|
20241230,150000,2749068620,17510,17510,17510,17460,218
|
|
20241230,145900,2745252660,17470,17520,17520,17470,232
|
|
20241230,145800,2741188270,17520,17520,17530,17460,1016
|
|
20241230,145700,2723397380,17520,17510,17520,17510,233
|
|
20241230,145600,2719315620,17510,17520,17520,17450,183
|
|
20241230,145500,2716110740,17510,17440,17520,17440,3188
|
|
20241230,145400,2660338230,17470,17470,17480,17420,289
|
|
20241230,145300,2655288430,17470,17470,17480,17410,358
|
|
20241230,145200,2649034900,17480,17470,17480,17460,387
|
|
20241230,145100,2642273290,17470,17500,17500,17470,244
|
|
20241230,145000,2638005090,17480,17420,17500,17420,3021
|
|
20241230,144900,2585210850,17450,17410,17450,17410,2064
|
|
20241230,144800,2549237790,17400,17380,17400,17380,775
|
|
20241230,144700,2535753010,17380,17380,17400,17380,1479
|
|
20241230,144600,2510033270,17380,17320,17380,17320,1621
|
|
20241230,144500,2481874370,17330,17370,17370,17330,253
|
|
20241230,144400,2477484830,17380,17330,17380,17320,1334
|
|
20241230,144300,2454336300,17300,17370,17380,17300,218
|
|
20241230,144200,2450554280,17380,17380,17380,17300,205
|
|
20241230,144100,2446991540,17300,17380,17380,17300,1389
|
|
20241230,144000,2422851600,17380,17370,17380,17370,223
|
|
20241230,143900,2418976670,17300,17330,17380,17300,1796
|
|
20241230,143800,2387882590,17380,17330,17380,17330,145
|
|
20241230,143700,2385362540,17340,17380,17380,17330,1495
|
|
20241230,143600,2359383430,17350,17370,17380,17350,213
|
|
20241230,143500,2355683090,17350,17370,17380,17350,154
|
|
20241230,143400,2353006830,17380,17370,17380,17350,308
|
|
20241230,143300,2347656370,17370,17360,17370,17330,296
|
|
20241230,143200,2342518580,17330,17330,17380,17330,234
|
|
20241230,143100,2338453790,17330,17380,17380,17330,730
|
|
20241230,143000,2325784970,17380,17380,17380,17320,731
|
|
20241230,142900,2313095620,17370,17380,17380,17320,409
|
|
20241230,142800,2305991100,17320,17370,17370,17320,143
|
|
20241230,142700,2303507240,17370,17380,17380,17320,805
|
|
20241230,142600,2289545920,17330,17380,17380,17330,251
|
|
20241230,142500,2285185840,17360,17360,17370,17360,148
|
|
20241230,142400,2282615750,17380,17370,17380,17370,283
|
|
20241230,142300,2277698020,17370,17380,17380,17330,178
|
|
20241230,142200,2274605350,17340,17370,17380,17340,411
|
|
20241230,142100,2267472560,17350,17380,17380,17330,1363
|
|
20241230,142000,2243831380,17370,17380,17380,17340,426
|
|
20241230,141900,2236429470,17380,17390,17390,17340,250
|
|
20241230,141800,2232083740,17390,17330,17390,17330,176
|
|
20241230,141700,2229024250,17380,17380,17380,17330,307
|
|
20241230,141600,2223689790,17380,17380,17390,17360,240
|
|
20241230,141500,2219518480,17330,17350,17390,17330,188
|
|
20241230,141400,2216252650,17390,17360,17390,17360,345
|
|
20241230,141300,2210257020,17360,17390,17390,17360,270
|
|
20241230,141200,2205563680,17390,17380,17390,17380,217
|
|
20241230,141100,2201790660,17380,17390,17390,17330,496
|
|
20241230,141000,2193186670,17350,17350,17350,17330,497
|
|
20241230,140900,2184565760,17350,17390,17390,17330,1220
|
|
20241230,140800,2163389540,17350,17340,17400,17340,1231
|
|
20241230,140700,2141976970,17390,17390,17390,17330,426
|
|
20241230,140600,2134570650,17390,17390,17390,17330,399
|
|
20241230,140500,2127634530,17390,17350,17400,17260,5550
|
|
20241230,140400,2031265990,17340,17260,17340,17260,2705
|
|
20241230,140300,1984451480,17280,17280,17280,17260,541
|
|
20241230,140200,1975108140,17260,17260,17260,17260,7
|
|
20241230,140100,1974987320,17260,17270,17270,17260,5
|
|
20241230,140000,1974901010,17250,17250,17250,17250,7
|
|
20241230,135900,1974780260,17280,17250,17280,17250,436
|
|
20241230,135800,1967258300,17250,17270,17280,17250,557
|
|
20241230,135700,1957648880,17270,17260,17270,17260,23
|
|
20241230,135600,1957251880,17260,17280,17280,17260,28
|
|
20241230,135500,1956768180,17260,17270,17280,17260,117
|
|
20241230,135400,1954748500,17270,17280,17280,17260,35
|
|
20241230,135300,1954143930,17270,17270,17280,17270,127
|
|
20241230,135200,1951950560,17270,17270,17280,17250,27
|
|
20241230,135100,1951484260,17280,17280,17280,17280,17
|
|
20241230,135000,1951190500,17270,17260,17270,17230,525
|
|
20241230,134900,1942136170,17240,17260,17260,17240,156
|
|
20241230,134800,1939443710,17260,17230,17270,17230,39
|
|
20241230,134700,1938770640,17270,17270,17270,17250,131
|
|
20241230,134600,1936508370,17270,17260,17270,17250,277
|
|
20241230,134500,1931725940,17250,17250,17270,17230,31
|
|
20241230,134400,1931191140,17250,17230,17250,17230,367
|
|
20241230,134300,1924864620,17240,17210,17240,17210,176
|
|
20241230,134200,1921832350,17210,17230,17240,17210,1094
|
|
20241230,134100,1903001060,17230,17220,17240,17210,212
|
|
20241230,134000,1899350960,17220,17200,17230,17200,196
|
|
20241230,133900,1895974140,17230,17230,17230,17230,9
|
|
20241230,133800,1895819070,17220,17200,17220,17200,34
|
|
20241230,133700,1895233670,17200,17220,17220,17200,28
|
|
20241230,133600,1894751650,17220,17200,17220,17200,35
|
|
20241230,133500,1894149030,17200,17230,17230,17200,241
|
|
20241230,133400,1890003120,17230,17230,17230,17230,32
|
|
20241230,133300,1889451760,17230,17230,17230,17220,69
|
|
20241230,133200,1888262900,17230,17230,17230,17230,42
|
|
20241230,133100,1887539240,17230,17200,17230,17200,1901
|
|
20241230,133000,1854841020,17200,17230,17230,17200,303
|
|
20241230,132900,1849628420,17220,17220,17230,17220,142
|
|
20241230,132800,1847182960,17210,17190,17220,17190,51
|
|
20241230,132700,1846305600,17210,17220,17220,17210,27
|
|
20241230,132600,1845840850,17220,17220,17220,17190,187
|
|
20241230,132500,1842623710,17230,17230,17240,17230,31
|
|
20241230,132400,1842089500,17210,17210,17210,17180,120
|
|
20241230,132300,1840025830,17180,17210,17210,17180,99
|
|
20241230,132200,1838323310,17210,17210,17210,17210,25
|
|
20241230,132100,1837893060,17200,17210,17210,17200,66
|
|
20241230,132000,1836757210,17210,17210,17210,17190,49
|
|
20241230,131900,1835914540,17210,17200,17210,17190,67
|
|
20241230,131800,1834762140,17210,17190,17210,17190,41
|
|
20241230,131700,1834057190,17210,17200,17210,17180,40
|
|
20241230,131600,1833368980,17200,17180,17210,17180,19
|
|
20241230,131500,1833042210,17180,17230,17230,17180,794
|
|
20241230,131400,1819390550,17230,17230,17230,17190,656
|
|
20241230,131300,1808106840,17230,17230,17230,17230,17
|
|
20241230,131200,1807813930,17230,17230,17230,17230,109
|
|
20241230,131100,1805935860,17240,17240,17240,17240,17
|
|
20241230,131000,1805642780,17240,17240,17240,17240,10
|
|
20241230,130900,1805470380,17250,17210,17250,17210,158
|
|
20241230,130800,1802746590,17220,17190,17220,17180,532
|
|
20241230,130700,1793590280,17200,17180,17200,17180,476
|
|
20241230,130600,1785403300,17190,17180,17190,17180,16
|
|
20241230,130500,1785128270,17190,17190,17190,17180,124
|
|
20241230,130400,1782997310,17190,17180,17190,17170,166
|
|
20241230,130300,1780145980,17200,17180,17200,17170,399
|
|
20241230,130200,1773289630,17180,17180,17190,17180,88
|
|
20241230,130100,1771777610,17190,17190,17200,17180,704
|
|
20241230,130000,1759679930,17190,17190,17210,17180,723
|
|
20241230,125900,1747254890,17190,17200,17220,17170,1533
|
|
20241230,125800,1720898730,17220,17210,17270,17180,3061
|
|
20241230,125700,1668161740,17210,17150,17210,17150,1312
|
|
20241230,125600,1645611750,17170,17170,17170,17170,0
|
|
20241230,125500,1645611750,17170,17170,17170,17170,15
|
|
20241230,125400,1645354200,17170,17170,17170,17170,0
|
|
20241230,125300,1645354200,17170,17160,17170,17160,170
|
|
20241230,125200,1642436870,17160,17160,17160,17160,13
|
|
20241230,125100,1642213790,17160,17140,17160,17140,88
|
|
20241230,125000,1640704520,17150,17160,17160,17150,117
|
|
20241230,124900,1638697800,17160,17160,17160,17160,106
|
|
20241230,124800,1636878840,17140,17160,17160,17140,15
|
|
20241230,124700,1636621460,17120,17160,17160,17120,13
|
|
20241230,124600,1636398860,17160,17160,17160,17160,13
|
|
20241230,124500,1636175780,17160,17160,17160,17110,157
|
|
20241230,124400,1633481710,17170,17170,17170,17170,95
|
|
20241230,124300,1631850560,17160,17160,17160,17160,352
|
|
20241230,124200,1625810240,17170,17170,17170,17170,13
|
|
20241230,124100,1625587030,17160,17160,17160,17160,295
|
|
20241230,124000,1620524830,17150,17150,17150,17150,13
|
|
20241230,123900,1620301880,17160,17100,17160,17100,4
|
|
20241230,123800,1620233360,17160,17100,17160,17100,231
|
|
20241230,123700,1616282420,17160,17160,17160,17160,0
|
|
20241230,123600,1616282420,17160,17100,17160,17100,29
|
|
20241230,123500,1615785740,17160,17160,17160,17160,50
|
|
20241230,123400,1614927740,17160,17160,17160,17160,13
|
|
20241230,123300,1614704660,17160,17150,17160,17150,2
|
|
20241230,123200,1614670350,17080,17150,17150,17080,70
|
|
20241230,123100,1613473770,17080,17150,17150,17080,855
|
|
20241230,123000,1598861590,17090,17110,17150,17090,32
|
|
20241230,122900,1598313890,17110,17110,17110,17110,98
|
|
20241230,122800,1596637110,17110,17110,17110,17110,13
|
|
20241230,122700,1596414680,17170,17170,17170,17170,0
|
|
20241230,122600,1596414680,17170,17120,17170,17120,524
|
|
20241230,122500,1587418710,17120,17130,17130,17120,51
|
|
20241230,122400,1586545090,17130,17130,17130,17130,13
|
|
20241230,122300,1586322400,17130,17130,17130,17130,8
|
|
20241230,122200,1586185360,17120,17120,17120,17080,46
|
|
20241230,122100,1585398280,17070,17060,17120,17060,110
|
|
20241230,122000,1583521280,17110,17110,17110,17110,14
|
|
20241230,121900,1583281740,17060,17130,17130,17060,171
|
|
20241230,121800,1580361740,17130,17130,17130,17130,0
|
|
20241230,121700,1580361740,17130,17080,17130,17050,585
|
|
20241230,121600,1570381200,17080,17080,17080,17080,38
|
|
20241230,121500,1569732160,17060,17060,17070,17060,177
|
|
20241230,121400,1566712400,17050,17090,17090,17050,2034
|
|
20241230,121300,1531974950,17090,17170,17170,17090,327
|
|
20241230,121200,1526382400,17170,17170,17170,17170,16
|
|
20241230,121100,1526107680,17170,17170,17170,17170,13
|
|
20241230,121000,1525884470,17100,17100,17100,17100,114
|
|
20241230,120900,1523935070,17100,17160,17160,17100,391
|
|
20241230,120800,1517248130,17160,17160,17160,17160,10
|
|
20241230,120700,1517076530,17170,17170,17170,17170,13
|
|
20241230,120600,1516853320,17180,17180,17180,17180,0
|
|
20241230,120500,1516853320,17180,17180,17180,17180,13
|
|
20241230,120400,1516629980,17190,17100,17190,17100,162
|
|
20241230,120300,1513857710,17100,17150,17190,17100,1446
|
|
20241230,120200,1489093830,17200,17200,17200,17200,1
|
|
20241230,120100,1489076630,17200,17160,17200,17150,74
|
|
20241230,120000,1487806620,17160,17210,17210,17160,487
|
|
20241230,115900,1479441240,17200,17180,17210,17180,80
|
|
20241230,115800,1478066610,17180,17160,17200,17160,1857
|
|
20241230,115700,1446176460,17160,17160,17170,17160,206
|
|
20241230,115600,1442640050,17160,17160,17160,17160,11
|
|
20241230,115500,1442451290,17160,17160,17170,17160,64
|
|
20241230,115400,1441352500,17160,17180,17180,17160,449
|
|
20241230,115300,1433642440,17190,17190,17190,17180,21
|
|
20241230,115200,1433281500,17190,17180,17190,17180,49
|
|
20241230,115100,1432439220,17200,17190,17200,17180,314
|
|
20241230,115000,1427040200,17190,17190,17200,17190,211
|
|
20241230,114900,1423413050,17200,17180,17200,17180,34
|
|
20241230,114800,1422828510,17180,17170,17190,17170,281
|
|
20241230,114700,1417999060,17180,17170,17180,17170,32
|
|
20241230,114600,1417449370,17170,17180,17180,17160,22
|
|
20241230,114500,1417071540,17160,17160,17170,17160,198
|
|
20241230,114400,1413672110,17160,17170,17170,17160,88
|
|
20241230,114300,1412161470,17160,17170,17170,17160,170
|
|
20241230,114200,1409242590,17170,17190,17190,17170,156
|
|
20241230,114100,1406563380,17160,17140,17160,17140,236
|
|
20241230,114000,1402515050,17140,17130,17140,17130,17
|
|
20241230,113900,1402223700,17130,17140,17150,17130,1106
|
|
20241230,113800,1383269340,17150,17170,17180,17150,618
|
|
20241230,113700,1372662340,17180,17190,17190,17180,300
|
|
20241230,113600,1367507510,17190,17190,17200,17190,131
|
|
20241230,113500,1365255190,17200,17210,17210,17190,579
|
|
20241230,113400,1355297410,17220,17210,17220,17210,34
|
|
20241230,113300,1354712130,17200,17230,17230,17200,183
|
|
20241230,113200,1351562720,17220,17210,17230,17210,292
|
|
20241230,113100,1346534090,17210,17220,17220,17210,103
|
|
20241230,113000,1344761040,17220,17220,17220,17200,21
|
|
20241230,112900,1344399510,17200,17200,17210,17200,48
|
|
20241230,112800,1343573480,17200,17200,17210,17200,94
|
|
20241230,112700,1341956540,17200,17200,17200,17190,198
|
|
20241230,112600,1338551000,17200,17190,17200,17190,262
|
|
20241230,112500,1334045530,17190,17180,17200,17170,263
|
|
20241230,112400,1329524460,17180,17170,17180,17170,123
|
|
20241230,112300,1327412540,17170,17170,17170,17170,66
|
|
20241230,112200,1326279320,17170,17170,17180,17170,38
|
|
20241230,112100,1325626640,17170,17160,17170,17160,73
|
|
20241230,112000,1324373410,17170,17160,17170,17160,127
|
|
20241230,111900,1322193540,17160,17160,17170,17150,252
|
|
20241230,111800,1317868850,17160,17140,17160,17130,182
|
|
20241230,111700,1314746950,17130,17130,17170,17130,66
|
|
20241230,111600,1313616090,17160,17140,17160,17140,205
|
|
20241230,111500,1310100970,17140,17150,17150,17140,90
|
|
20241230,111400,1308557850,17180,17190,17190,17140,1543
|
|
20241230,111300,1282082470,17190,17230,17230,17190,302
|
|
20241230,111200,1276888500,17230,17220,17230,17210,884
|
|
20241230,111100,1261668230,17220,17230,17260,17220,22
|
|
20241230,111000,1261289170,17220,17200,17220,17200,101
|
|
20241230,110900,1259550540,17210,17200,17210,17200,50
|
|
20241230,110800,1258690100,17190,17200,17200,17190,103
|
|
20241230,110700,1256918550,17200,17200,17200,17200,186
|
|
20241230,110600,1253719350,17200,17190,17200,17190,7
|
|
20241230,110500,1253598970,17200,17200,17210,17200,116
|
|
20241230,110400,1251603630,17200,17200,17200,17190,7
|
|
20241230,110300,1251483260,17180,17180,17210,17170,48
|
|
20241230,110200,1250658280,17180,17210,17220,17180,768
|
|
20241230,110100,1237451540,17210,17220,17220,17200,24
|
|
20241230,110000,1237038420,17200,17230,17230,17200,272
|
|
20241230,105900,1232356510,17230,17240,17260,17230,77
|
|
20241230,105800,1231028950,17240,17270,17270,17240,490
|
|
20241230,105700,1222574620,17270,17260,17280,17260,20
|
|
20241230,105600,1222229130,17260,17270,17280,17260,169
|
|
20241230,105500,1219310100,17270,17270,17270,17250,712
|
|
20241230,105400,1207020850,17270,17270,17280,17270,48
|
|
20241230,105300,1206191470,17270,17290,17300,17270,145
|
|
20241230,105200,1203685260,17290,17290,17300,17290,189
|
|
20241230,105100,1200416420,17280,17280,17310,17280,20
|
|
20241230,105000,1200070430,17280,17270,17300,17270,9
|
|
20241230,104900,1199914880,17270,17270,17270,17260,763
|
|
20241230,104800,1186743850,17260,17280,17280,17260,94
|
|
20241230,104700,1185120670,17280,17310,17310,17280,851
|
|
20241230,104600,1170397260,17320,17340,17340,17310,152
|
|
20241230,104500,1167763640,17340,17310,17340,17310,26
|
|
20241230,104400,1167313130,17340,17350,17360,17320,300
|
|
20241230,104300,1162112010,17350,17310,17350,17310,191
|
|
20241230,104200,1158800460,17310,17300,17330,17300,140
|
|
20241230,104100,1156375100,17330,17310,17330,17300,1026
|
|
20241230,104000,1138604410,17310,17280,17310,17280,414
|
|
20241230,103900,1131442450,17270,17270,17270,17270,15
|
|
20241230,103800,1131183400,17260,17300,17300,17260,18
|
|
20241230,103700,1130872200,17270,17260,17270,17240,592
|
|
20241230,103600,1120651070,17240,17250,17260,17240,420
|
|
20241230,103500,1113404960,17250,17260,17260,17250,240
|
|
20241230,103400,1109263650,17250,17230,17250,17230,45
|
|
20241230,103300,1108487690,17230,17220,17240,17210,632
|
|
20241230,103200,1097604660,17220,17240,17280,17220,1295
|
|
20241230,103100,1075286180,17250,17280,17290,17250,1282
|
|
20241230,103000,1053155170,17300,17280,17300,17280,456
|
|
20241230,102900,1045273350,17280,17290,17290,17280,116
|
|
20241230,102800,1043267740,17290,17290,17300,17290,129
|
|
20241230,102700,1041036500,17290,17280,17290,17280,130
|
|
20241230,102600,1038789290,17280,17270,17290,17270,90
|
|
20241230,102500,1037234130,17270,17260,17270,17260,243
|
|
20241230,102400,1033037640,17270,17270,17270,17250,1779
|
|
20241230,102300,1002314400,17260,17270,17270,17260,191
|
|
20241230,102200,999016310,17270,17250,17270,17250,37
|
|
20241230,102100,998377490,17270,17260,17270,17260,199
|
|
20241230,102000,994942380,17240,17220,17270,17220,129
|
|
20241230,101900,992715310,17210,17210,17210,17210,2
|
|
20241230,101800,992680890,17220,17220,17270,17220,114
|
|
20241230,101700,990715100,17200,17270,17270,17200,1176
|
|
20241230,101600,970441470,17300,17310,17310,17270,664
|
|
20241230,101500,958962860,17310,17300,17310,17300,64
|
|
20241230,101400,957855650,17300,17310,17320,17300,274
|
|
20241230,101300,953112740,17320,17330,17350,17320,304
|
|
20241230,101200,947841030,17360,17320,17360,17320,1098
|
|
20241230,101100,928814360,17320,17290,17350,17290,2224
|
|
20241230,101000,890262640,17300,17320,17330,17300,233
|
|
20241230,100900,886227530,17320,17300,17320,17290,426
|
|
20241230,100800,878859250,17340,17260,17340,17260,591
|
|
20241230,100700,868640250,17290,17280,17290,17280,614
|
|
20241230,100600,858024350,17240,17240,17240,17240,13
|
|
20241230,100500,857800230,17240,17290,17290,17230,782
|
|
20241230,100400,844304110,17280,17280,17280,17280,34
|
|
20241230,100300,843716590,17300,17340,17340,17300,315
|
|
20241230,100200,838265480,17310,17350,17350,17300,231
|
|
20241230,100100,834265610,17340,17330,17350,17330,129
|
|
20241230,100000,832028180,17340,17350,17360,17340,425
|
|
20241230,095900,824655500,17350,17270,17350,17270,3327
|
|
20241230,095800,767076200,17270,17260,17270,17260,120
|
|
20241230,095700,765003970,17260,17270,17270,17260,68
|
|
20241230,095600,763830150,17280,17230,17280,17230,2012
|
|
20241230,095500,729120160,17190,17180,17230,17180,1014
|
|
20241230,095400,711668730,17180,17180,17190,17180,9
|
|
20241230,095300,711514090,17180,17200,17200,17180,932
|
|
20241230,095200,695488480,17210,17190,17210,17190,185
|
|
20241230,095100,692305380,17190,17180,17210,17180,130
|
|
20241230,095000,690070360,17180,17200,17200,17180,9
|
|
20241230,094900,689915680,17200,17170,17230,17170,1272
|
|
20241230,094800,668045950,17170,17150,17170,17150,51
|
|
20241230,094700,667170830,17140,17140,17150,17140,304
|
|
20241230,094600,661960140,17150,17120,17150,17120,1464
|
|
20241230,094500,636868310,17100,17060,17110,17060,137
|
|
20241230,094400,634528800,17050,17110,17110,17050,246
|
|
20241230,094300,630326720,17110,17090,17120,17090,428
|
|
20241230,094200,623009680,17090,17100,17110,17090,127
|
|
20241230,094100,620838720,17090,17090,17090,17090,2
|
|
20241230,094000,620804540,17090,17070,17100,17070,132
|
|
20241230,093900,618549670,17100,17080,17100,17080,127
|
|
20241230,093800,616380220,17080,17100,17100,17080,93
|
|
20241230,093700,614791150,17100,17100,17100,17060,247
|
|
20241230,093600,610576360,17100,17090,17100,17090,189
|
|
20241230,093500,607346300,17090,17050,17090,17040,448
|
|
20241230,093400,599707390,17110,17130,17130,17040,162
|
|
20241230,093300,596943150,17140,17090,17140,17090,419
|
|
20241230,093200,589770040,17080,17050,17080,17050,1174
|
|
20241230,093100,569742590,17050,16990,17050,16990,558
|
|
20241230,093000,560261160,16990,16990,16990,16990,17
|
|
20241230,092900,559972330,16950,16980,16980,16940,958
|
|
20241230,092800,543734700,16990,16990,16990,16980,46
|
|
20241230,092700,542953600,16990,16990,16990,16990,1
|
|
20241230,092600,542936610,16930,16930,16990,16930,541
|
|
20241230,092500,533776640,16930,17030,17030,16920,7254
|
|
20241230,092400,410857440,17030,17030,17060,17030,86
|
|
20241230,092300,409392730,17010,17010,17010,17010,1
|
|
20241230,092200,409375720,17030,17060,17070,17010,414
|
|
20241230,092100,402319880,17060,17060,17060,17060,75
|
|
20241230,092000,401040380,17060,16970,17060,16970,657
|
|
20241230,091900,389887470,16970,16980,16980,16970,643
|
|
20241230,091800,378973350,16980,16980,17000,16980,543
|
|
20241230,091700,369747120,16990,17010,17010,16970,4453
|
|
20241230,091600,294047400,17010,17060,17060,17010,2464
|
|
20241230,091500,252078160,17060,17070,17090,17060,198
|
|
20241230,091400,248698410,17070,17110,17150,17070,368
|
|
20241230,091300,242409060,17150,17170,17180,17120,1678
|
|
20241230,091200,213643920,17170,17160,17170,17150,778
|
|
20241230,091100,200295460,17160,17160,17160,17150,388
|
|
20241230,091000,193640440,17160,17110,17160,17110,2058
|
|
20241230,090900,158424510,17110,17010,17110,17000,2475
|
|
20241230,090800,116270550,17040,17070,17080,17040,1990
|
|
20241230,090700,82328020,17070,17060,17100,17050,1355
|
|
20241230,090600,59206220,17060,17050,17060,17050,129
|
|
20241230,090500,57006680,17050,17050,17050,17050,30
|
|
20241230,090400,56495180,17050,16980,17070,16980,506
|
|
20241230,090300,47871600,16930,16910,16930,16900,56
|
|
20241230,090200,46924760,17010,16900,17010,16900,138
|
|
20241230,090100,44588580,16900,17000,17030,16900,904
|
|
20241230,090000,29273420,17050,16990,17050,16970,1501
|