588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,184400,2136687450,17000,17000,17000,17000,0
|
|
20241213,184300,2136687450,17000,17000,17000,17000,0
|
|
20241213,184200,2136687450,17000,17000,17000,17000,0
|
|
20241213,184100,2136687450,17000,17000,17000,17000,0
|
|
20241213,184000,2136687450,17000,17000,17000,17000,0
|
|
20241213,183900,2136687450,17000,17000,17000,17000,0
|
|
20241213,183800,2136687450,17000,17000,17000,17000,0
|
|
20241213,183700,2136687450,17000,17000,17000,17000,0
|
|
20241213,183600,2136687450,17000,17000,17000,17000,0
|
|
20241213,183500,2136687450,17000,17000,17000,17000,0
|
|
20241213,183400,2136687450,17000,17000,17000,17000,0
|
|
20241213,183300,2136687450,17000,17000,17000,17000,0
|
|
20241213,183200,2136687450,17000,17000,17000,17000,0
|
|
20241213,183100,2136687450,17000,17000,17000,17000,0
|
|
20241213,183000,2136687450,17000,17000,17000,17000,0
|
|
20241213,182900,2136687450,17000,17000,17000,17000,0
|
|
20241213,182800,2136687450,17000,17000,17000,17000,0
|
|
20241213,182700,2136687450,17000,17000,17000,17000,0
|
|
20241213,182600,2136687450,17000,17000,17000,17000,0
|
|
20241213,182500,2136687450,17000,17000,17000,17000,0
|
|
20241213,182400,2136687450,17000,17000,17000,17000,0
|
|
20241213,182300,2136687450,17000,17000,17000,17000,0
|
|
20241213,182200,2136687450,17000,17000,17000,17000,0
|
|
20241213,182100,2136687450,17000,17000,17000,17000,0
|
|
20241213,182000,2136687450,17000,17000,17000,17000,0
|
|
20241213,181900,2136687450,17000,17000,17000,17000,0
|
|
20241213,181800,2136687450,17000,17000,17000,17000,0
|
|
20241213,181700,2136687450,17000,17000,17000,17000,0
|
|
20241213,181600,2136687450,17000,17000,17000,17000,0
|
|
20241213,181500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,181400,2136687450,17000,17000,17000,17000,0
|
|
20241213,181300,2136687450,17000,17000,17000,17000,0
|
|
20241213,181200,2136687450,17000,17000,17000,17000,0
|
|
20241213,181100,2136687450,17000,17000,17000,17000,0
|
|
20241213,181000,2136687450,17000,17000,17000,17000,0
|
|
20241213,180900,2136687450,17000,17000,17000,17000,0
|
|
20241213,180800,2136687450,17000,17000,17000,17000,0
|
|
20241213,180700,2136687450,17000,17000,17000,17000,0
|
|
20241213,180600,2136687450,17000,17000,17000,17000,0
|
|
20241213,180500,2136687450,17000,17000,17000,17000,0
|
|
20241213,180400,2136687450,17000,17000,17000,17000,0
|
|
20241213,180300,2136687450,17000,17000,17000,17000,0
|
|
20241213,180200,2136687450,17000,17000,17000,17000,0
|
|
20241213,180100,2136687450,17000,17000,17000,17000,0
|
|
20241213,180000,2136687450,17000,17000,17000,17000,0
|
|
20241213,175900,2136687450,17000,17000,17000,17000,0
|
|
20241213,175800,2136687450,17000,17000,17000,17000,0
|
|
20241213,175700,2136687450,17000,17000,17000,17000,0
|
|
20241213,175600,2136687450,17000,17000,17000,17000,0
|
|
20241213,175500,2136687450,17000,17000,17000,17000,0
|
|
20241213,175400,2136687450,17000,17000,17000,17000,0
|
|
20241213,175300,2136687450,17000,17000,17000,17000,0
|
|
20241213,175200,2136687450,17000,17000,17000,17000,0
|
|
20241213,175100,2136687450,17000,17000,17000,17000,0
|
|
20241213,175000,2136687450,17000,17000,17000,17000,0
|
|
20241213,174900,2136687450,17000,17000,17000,17000,0
|
|
20241213,174800,2136687450,17000,17000,17000,17000,0
|
|
20241213,174700,2136687450,17000,17000,17000,17000,0
|
|
20241213,174600,2136687450,17000,17000,17000,17000,0
|
|
20241213,174500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,174400,2136687450,17000,17000,17000,17000,0
|
|
20241213,174300,2136687450,17000,17000,17000,17000,0
|
|
20241213,174200,2136687450,17000,17000,17000,17000,0
|
|
20241213,174100,2136687450,17000,17000,17000,17000,0
|
|
20241213,174000,2136687450,17000,17000,17000,17000,0
|
|
20241213,173900,2136687450,17000,17000,17000,17000,0
|
|
20241213,173800,2136687450,17000,17000,17000,17000,0
|
|
20241213,173700,2136687450,17000,17000,17000,17000,0
|
|
20241213,173600,2136687450,17000,17000,17000,17000,0
|
|
20241213,173500,2136687450,17000,17000,17000,17000,0
|
|
20241213,173400,2136687450,17000,17000,17000,17000,0
|
|
20241213,173300,2136687450,17000,17000,17000,17000,0
|
|
20241213,173200,2136687450,17000,17000,17000,17000,0
|
|
20241213,173100,2136687450,17000,17000,17000,17000,0
|
|
20241213,173000,2136687450,17000,17000,17000,17000,0
|
|
20241213,172900,2136687450,17000,17000,17000,17000,0
|
|
20241213,172800,2136687450,17000,17000,17000,17000,0
|
|
20241213,172700,2136687450,17000,17000,17000,17000,0
|
|
20241213,172600,2136687450,17000,17000,17000,17000,0
|
|
20241213,172500,2136687450,17000,17000,17000,17000,0
|
|
20241213,172400,2136687450,17000,17000,17000,17000,0
|
|
20241213,172300,2136687450,17000,17000,17000,17000,0
|
|
20241213,172200,2136687450,17000,17000,17000,17000,0
|
|
20241213,172100,2136687450,17000,17000,17000,17000,0
|
|
20241213,172000,2136687450,17000,17000,17000,17000,0
|
|
20241213,171900,2136687450,17000,17000,17000,17000,0
|
|
20241213,171800,2136687450,17000,17000,17000,17000,0
|
|
20241213,171700,2136687450,17000,17000,17000,17000,0
|
|
20241213,171600,2136687450,17000,17000,17000,17000,0
|
|
20241213,171500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,171400,2136687450,17000,17000,17000,17000,0
|
|
20241213,171300,2136687450,17000,17000,17000,17000,0
|
|
20241213,171200,2136687450,17000,17000,17000,17000,0
|
|
20241213,171100,2136687450,17000,17000,17000,17000,0
|
|
20241213,171000,2136687450,17000,17000,17000,17000,0
|
|
20241213,170900,2136687450,17000,17000,17000,17000,0
|
|
20241213,170800,2136687450,17000,17000,17000,17000,0
|
|
20241213,170700,2136687450,17000,17000,17000,17000,0
|
|
20241213,170600,2136687450,17000,17000,17000,17000,0
|
|
20241213,170500,2136687450,17000,17000,17000,17000,0
|
|
20241213,170400,2136687450,17000,17000,17000,17000,0
|
|
20241213,170300,2136687450,17000,17000,17000,17000,0
|
|
20241213,170200,2136687450,17000,17000,17000,17000,0
|
|
20241213,170100,2136687450,17000,17000,17000,17000,0
|
|
20241213,170000,2136687450,17000,17000,17000,17000,0
|
|
20241213,165900,2136687450,17000,17000,17000,17000,0
|
|
20241213,165800,2136687450,17000,17000,17000,17000,0
|
|
20241213,165700,2136687450,17000,17000,17000,17000,0
|
|
20241213,165600,2136687450,17000,17000,17000,17000,0
|
|
20241213,165500,2136687450,17000,17000,17000,17000,0
|
|
20241213,165400,2136687450,17000,17000,17000,17000,0
|
|
20241213,165300,2136687450,17000,17000,17000,17000,0
|
|
20241213,165200,2136687450,17000,17000,17000,17000,0
|
|
20241213,165100,2136687450,17000,17000,17000,17000,0
|
|
20241213,165000,2136687450,17000,17000,17000,17000,0
|
|
20241213,164900,2136687450,17000,17000,17000,17000,0
|
|
20241213,164800,2136687450,17000,17000,17000,17000,0
|
|
20241213,164700,2136687450,17000,17000,17000,17000,0
|
|
20241213,164600,2136687450,17000,17000,17000,17000,0
|
|
20241213,164500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,164400,2136687450,17000,17000,17000,17000,0
|
|
20241213,164300,2136687450,17000,17000,17000,17000,0
|
|
20241213,164200,2136687450,17000,17000,17000,17000,0
|
|
20241213,164100,2136687450,17000,17000,17000,17000,0
|
|
20241213,164000,2136687450,17000,17000,17000,17000,0
|
|
20241213,163900,2136687450,17000,17000,17000,17000,0
|
|
20241213,163800,2136687450,17000,17000,17000,17000,0
|
|
20241213,163700,2136687450,17000,17000,17000,17000,0
|
|
20241213,163600,2136687450,17000,17000,17000,17000,0
|
|
20241213,163500,2136687450,17000,17000,17000,17000,0
|
|
20241213,163400,2136687450,17000,17000,17000,17000,0
|
|
20241213,163300,2136687450,17000,17000,17000,17000,0
|
|
20241213,163200,2136687450,17000,17000,17000,17000,0
|
|
20241213,163100,2136687450,17000,17000,17000,17000,0
|
|
20241213,163000,2136687450,17000,17000,17000,17000,0
|
|
20241213,162900,2136687450,17000,17000,17000,17000,0
|
|
20241213,162800,2136687450,17000,17000,17000,17000,0
|
|
20241213,162700,2136687450,17000,17000,17000,17000,0
|
|
20241213,162600,2136687450,17000,17000,17000,17000,0
|
|
20241213,162500,2136687450,17000,17000,17000,17000,0
|
|
20241213,162400,2136687450,17000,17000,17000,17000,0
|
|
20241213,162300,2136687450,17000,17000,17000,17000,0
|
|
20241213,162200,2136687450,17000,17000,17000,17000,0
|
|
20241213,162100,2136687450,17000,17000,17000,17000,0
|
|
20241213,162000,2136687450,17000,17000,17000,17000,0
|
|
20241213,161900,2136687450,17000,17000,17000,17000,0
|
|
20241213,161800,2136687450,17000,17000,17000,17000,0
|
|
20241213,161700,2136687450,17000,17000,17000,17000,0
|
|
20241213,161600,2136687450,17000,17000,17000,17000,0
|
|
20241213,161500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,161400,2136687450,17000,17000,17000,17000,0
|
|
20241213,161300,2136687450,17000,17000,17000,17000,0
|
|
20241213,161200,2136687450,17000,17000,17000,17000,0
|
|
20241213,161100,2136687450,17000,17000,17000,17000,0
|
|
20241213,161000,2136687450,17000,17000,17000,17000,0
|
|
20241213,160900,2136687450,17000,17000,17000,17000,0
|
|
20241213,160800,2136687450,17000,17000,17000,17000,0
|
|
20241213,160700,2136687450,17000,17000,17000,17000,0
|
|
20241213,160600,2136687450,17000,17000,17000,17000,0
|
|
20241213,160500,2136687450,17000,17000,17000,17000,0
|
|
20241213,160400,2136687450,17000,17000,17000,17000,0
|
|
20241213,160300,2136687450,17000,17000,17000,17000,0
|
|
20241213,160200,2136687450,17000,17000,17000,17000,0
|
|
20241213,160100,2136687450,17000,17000,17000,17000,0
|
|
20241213,160000,2136687450,17000,17000,17000,17000,0
|
|
20241213,155900,2136687450,17000,17000,17000,17000,0
|
|
20241213,155800,2136687450,17000,17000,17000,17000,0
|
|
20241213,155700,2136687450,17000,17000,17000,17000,0
|
|
20241213,155600,2136687450,17000,17000,17000,17000,0
|
|
20241213,155500,2136687450,17000,17000,17000,17000,0
|
|
20241213,155400,2136687450,17000,17000,17000,17000,0
|
|
20241213,155300,2136687450,17000,17000,17000,17000,0
|
|
20241213,155200,2136687450,17000,17000,17000,17000,0
|
|
20241213,155100,2136687450,17000,17000,17000,17000,0
|
|
20241213,155000,2136687450,17000,17000,17000,17000,0
|
|
20241213,154900,2136687450,17000,17000,17000,17000,0
|
|
20241213,154800,2136687450,17000,17000,17000,17000,0
|
|
20241213,154700,2136687450,17000,17000,17000,17000,0
|
|
20241213,154600,2136687450,17000,17000,17000,17000,0
|
|
20241213,154500,2136687450,17000,17000,17000,17000,11848
|
|
20241213,154400,2136687450,17000,17000,17000,17000,0
|
|
20241213,154300,2136687450,17000,17000,17000,17000,0
|
|
20241213,154200,2136687450,17000,17000,17000,17000,0
|
|
20241213,154100,2136687450,17000,17000,17000,17000,0
|
|
20241213,154000,2136687450,17000,17000,17000,17000,0
|
|
20241213,153900,2136687450,17000,17000,17000,17000,0
|
|
20241213,153800,2136687450,17000,17000,17000,17000,0
|
|
20241213,153700,2136687450,17000,17000,17000,17000,0
|
|
20241213,153600,2136687450,17000,17000,17000,17000,0
|
|
20241213,153500,2136687450,17000,17000,17000,17000,0
|
|
20241213,153400,2136687450,17000,17000,17000,17000,0
|
|
20241213,153300,2136687450,17000,17000,17000,17000,0
|
|
20241213,153200,2136687450,17000,17000,17000,17000,0
|
|
20241213,153100,2136687450,17000,17000,17000,17000,0
|
|
20241213,153000,2136687450,17000,17000,17000,17000,11848
|
|
20241213,152900,1935271450,17030,17030,17030,17030,0
|
|
20241213,152800,1935271450,17030,17030,17030,17030,0
|
|
20241213,152700,1935271450,17030,17030,17030,17030,0
|
|
20241213,152600,1935271450,17030,17030,17030,17030,0
|
|
20241213,152500,1935271450,17030,17030,17030,17030,0
|
|
20241213,152400,1935271450,17030,17030,17030,17030,0
|
|
20241213,152300,1935271450,17030,17030,17030,17030,0
|
|
20241213,152200,1935271450,17030,17030,17030,17030,0
|
|
20241213,152100,1935271450,17030,17030,17030,17030,0
|
|
20241213,152000,1935271450,17030,17030,17030,17030,0
|
|
20241213,151900,1935271450,17030,17040,17070,17030,1863
|
|
20241213,151800,1903542720,17080,17030,17080,17020,238
|
|
20241213,151700,1899490040,17030,17070,17090,17020,1621
|
|
20241213,151600,1871860230,17030,17040,17090,17030,704
|
|
20241213,151500,1859864910,17080,17100,17100,17030,1025
|
|
20241213,151400,1842387090,17030,17030,17060,17030,399
|
|
20241213,151300,1835588220,17030,17060,17120,17030,587
|
|
20241213,151200,1825569660,17030,17040,17050,17010,1099
|
|
20241213,151100,1806851060,17030,17020,17030,17000,1785
|
|
20241213,151000,1776488590,17020,17030,17060,17020,520
|
|
20241213,150900,1767635470,17030,17030,17050,17030,791
|
|
20241213,150800,1754157950,17030,17050,17060,17030,918
|
|
20241213,150700,1738516100,17050,17050,17070,17050,752
|
|
20241213,150600,1725690740,17070,17050,17070,17050,630
|
|
20241213,150500,1714941920,17060,17060,17070,17050,921
|
|
20241213,150400,1699233940,17050,17050,17060,17050,950
|
|
20241213,150300,1683034670,17060,17070,17080,17060,402
|
|
20241213,150200,1676174580,17080,17070,17100,17070,712
|
|
20241213,150100,1664017710,17080,17100,17110,17080,1310
|
|
20241213,150000,1641631790,17100,17100,17110,17100,678
|
|
20241213,145900,1630037960,17100,17120,17120,17100,612
|
|
20241213,145800,1619566220,17120,17160,17170,17120,3040
|
|
20241213,145700,1567423510,17160,17160,17170,17160,148
|
|
20241213,145600,1564883820,17160,17170,17170,17160,96
|
|
20241213,145500,1563236420,17160,17160,17170,17160,190
|
|
20241213,145400,1559975020,17170,17160,17170,17160,60
|
|
20241213,145300,1558945390,17160,17160,17170,17160,331
|
|
20241213,145200,1553265390,17160,17170,17170,17160,79
|
|
20241213,145100,1551909740,17170,17160,17170,17160,262
|
|
20241213,145000,1547412050,17160,17160,17170,17160,283
|
|
20241213,144900,1542555530,17160,17160,17160,17160,98
|
|
20241213,144800,1540873850,17170,17160,17170,17160,78
|
|
20241213,144700,1539535270,17160,17160,17170,17160,247
|
|
20241213,144600,1535296630,17160,17160,17170,17160,106
|
|
20241213,144500,1533477650,17160,17170,17170,17160,93
|
|
20241213,144400,1531881720,17160,17170,17170,17160,197
|
|
20241213,144300,1528499830,17170,17160,17170,17160,92
|
|
20241213,144200,1526920350,17160,17170,17190,17160,171
|
|
20241213,144100,1523983900,17170,17200,17200,17170,183
|
|
20241213,144000,1520839270,17190,17170,17190,17170,121
|
|
20241213,143900,1518761600,17170,17170,17200,17170,133
|
|
20241213,143800,1516476890,17170,17170,17170,17160,536
|
|
20241213,143700,1507273930,17170,17170,17180,17170,70
|
|
20241213,143600,1506071720,17170,17160,17180,17160,262
|
|
20241213,143500,1501573490,17160,17170,17190,17160,449
|
|
20241213,143400,1493863510,17170,17170,17180,17170,141
|
|
20241213,143300,1491442530,17170,17180,17200,17170,174
|
|
20241213,143200,1488453040,17180,17200,17210,17180,1955
|
|
20241213,143100,1454836310,17200,17210,17220,17200,1523
|
|
20241213,143000,1428627870,17210,17220,17220,17210,708
|
|
20241213,142900,1416436270,17220,17240,17240,17220,223
|
|
20241213,142800,1412595510,17240,17220,17240,17220,171
|
|
20241213,142700,1409650010,17220,17220,17220,17220,73
|
|
20241213,142600,1408392950,17220,17220,17230,17220,265
|
|
20241213,142500,1403829540,17210,17210,17220,17210,194
|
|
20241213,142400,1400490740,17210,17220,17230,17210,581
|
|
20241213,142300,1390489890,17220,17220,17230,17220,46
|
|
20241213,142200,1389697720,17220,17220,17230,17220,166
|
|
20241213,142100,1386839170,17230,17230,17230,17220,115
|
|
20241213,142000,1384858680,17230,17220,17230,17220,110
|
|
20241213,141900,1382964190,17220,17220,17220,17220,106
|
|
20241213,141800,1381138870,17220,17220,17220,17220,106
|
|
20241213,141700,1379313550,17220,17230,17240,17220,211
|
|
20241213,141600,1375679430,17220,17230,17230,17220,606
|
|
20241213,141500,1365238410,17230,17240,17240,17230,232
|
|
20241213,141400,1361240970,17230,17240,17240,17230,307
|
|
20241213,141300,1355950860,17240,17240,17240,17240,64
|
|
20241213,141200,1354847500,17240,17250,17250,17240,119
|
|
20241213,141100,1352795910,17240,17240,17250,17240,244
|
|
20241213,141000,1348588350,17240,17240,17240,17230,91
|
|
20241213,140900,1347019710,17240,17240,17250,17240,630
|
|
20241213,140800,1336158500,17250,17250,17250,17240,1146
|
|
20241213,140700,1316401420,17240,17240,17250,17240,360
|
|
20241213,140600,1310193370,17240,17240,17250,17240,106
|
|
20241213,140500,1308365920,17240,17240,17250,17240,473
|
|
20241213,140400,1300211180,17240,17250,17250,17240,165
|
|
20241213,140300,1297366170,17240,17250,17250,17240,39
|
|
20241213,140200,1296693780,17240,17240,17250,17240,105
|
|
20241213,140100,1294883370,17240,17240,17250,17240,634
|
|
20241213,140000,1283950200,17240,17230,17250,17230,109
|
|
20241213,135900,1282071500,17240,17240,17240,17230,865
|
|
20241213,135800,1267159000,17240,17260,17260,17240,302
|
|
20241213,135700,1261951630,17250,17240,17250,17240,155
|
|
20241213,135600,1259278980,17240,17250,17250,17240,110
|
|
20241213,135500,1257382340,17250,17240,17250,17240,277
|
|
20241213,135400,1252606510,17250,17250,17250,17240,164
|
|
20241213,135300,1249777570,17250,17260,17260,17250,64
|
|
20241213,135200,1248673020,17260,17260,17270,17260,154
|
|
20241213,135100,1246014580,17250,17250,17260,17250,131
|
|
20241213,135000,1243754630,17250,17240,17250,17240,81
|
|
20241213,134900,1242357690,17250,17270,17300,17240,127
|
|
20241213,134800,1240165940,17240,17240,17260,17230,248
|
|
20241213,134700,1235889590,17230,17240,17240,17230,148
|
|
20241213,134600,1233338230,17240,17250,17260,17240,93
|
|
20241213,134500,1231734530,17250,17240,17250,17240,331
|
|
20241213,134400,1226025530,17240,17250,17250,17240,333
|
|
20241213,134300,1220281650,17250,17250,17260,17250,195
|
|
20241213,134200,1216917850,17260,17260,17260,17250,117
|
|
20241213,134100,1214898670,17260,17270,17270,17260,139
|
|
20241213,134000,1212499050,17270,17270,17270,17270,73
|
|
20241213,133900,1211238340,17270,17270,17270,17260,126
|
|
20241213,133800,1209062860,17270,17260,17270,17260,162
|
|
20241213,133700,1206266090,17260,17260,17290,17260,99
|
|
20241213,133600,1204556900,17290,17290,17290,17260,117
|
|
20241213,133500,1202536020,17280,17270,17280,17260,172
|
|
20241213,133400,1199565960,17270,17280,17280,17260,255
|
|
20241213,133300,1195161970,17280,17310,17310,17280,4254
|
|
20241213,133200,1121571630,17310,17330,17330,17310,807
|
|
20241213,133100,1107589460,17330,17330,17340,17330,190
|
|
20241213,133000,1104296160,17330,17340,17340,17330,205
|
|
20241213,132900,1100741650,17340,17340,17340,17340,126
|
|
20241213,132800,1098556810,17340,17350,17360,17340,239
|
|
20241213,132700,1094410640,17350,17360,17360,17350,140
|
|
20241213,132600,1091981530,17350,17350,17350,17350,106
|
|
20241213,132500,1090142430,17360,17360,17360,17350,92
|
|
20241213,132400,1088545410,17360,17370,17380,17350,125
|
|
20241213,132300,1086373280,17350,17350,17370,17350,88
|
|
20241213,132200,1084845740,17370,17360,17370,17350,126
|
|
20241213,132100,1082658530,17360,17360,17360,17350,101
|
|
20241213,132000,1080905740,17350,17350,17350,17340,47
|
|
20241213,131900,1080090300,17340,17340,17350,17340,165
|
|
20241213,131800,1077228450,17340,17340,17340,17340,51
|
|
20241213,131700,1076344110,17350,17350,17350,17340,42
|
|
20241213,131600,1075615430,17340,17340,17340,17340,115
|
|
20241213,131500,1073621330,17340,17340,17340,17340,44
|
|
20241213,131400,1072858370,17340,17340,17340,17340,19
|
|
20241213,131300,1072528910,17330,17330,17330,17330,115
|
|
20241213,131200,1070535960,17330,17340,17340,17330,105
|
|
20241213,131100,1068715680,17340,17340,17340,17340,1
|
|
20241213,131000,1068698340,17340,17340,17350,17340,99
|
|
20241213,130900,1066981480,17340,17340,17340,17340,63
|
|
20241213,130800,1065889060,17340,17340,17340,17340,137
|
|
20241213,130700,1063513480,17340,17340,17350,17340,43
|
|
20241213,130600,1062767850,17350,17350,17350,17350,111
|
|
20241213,130500,1060842000,17350,17360,17360,17340,90
|
|
20241213,130400,1059280420,17360,17360,17360,17360,4
|
|
20241213,130300,1059210980,17350,17360,17360,17350,46
|
|
20241213,130200,1058412860,17350,17350,17350,17350,64
|
|
20241213,130100,1057302460,17350,17350,17350,17350,0
|
|
20241213,130000,1057302460,17350,17360,17360,17350,63
|
|
20241213,125900,1056209390,17350,17350,17350,17350,62
|
|
20241213,125800,1055133690,17350,17350,17350,17350,52
|
|
20241213,125700,1054231490,17360,17360,17360,17360,11
|
|
20241213,125600,1054040530,17340,17340,17340,17340,53
|
|
20241213,125500,1053121510,17350,17360,17360,17350,1178
|
|
20241213,125400,1032682900,17350,17350,17360,17350,273
|
|
20241213,125300,1027945720,17350,17360,17360,17350,151
|
|
20241213,125200,1025325860,17350,17350,17360,17350,644
|
|
20241213,125100,1014152360,17360,17350,17360,17350,55
|
|
20241213,125000,1013197600,17350,17360,17360,17350,71
|
|
20241213,124900,1011965410,17360,17350,17360,17350,65
|
|
20241213,124800,1010837510,17350,17360,17390,17350,385
|
|
20241213,124700,1004147890,17360,17360,17360,17360,10
|
|
20241213,124600,1003974290,17350,17350,17350,17350,42
|
|
20241213,124500,1003245590,17350,17350,17370,17350,312
|
|
20241213,124400,997831870,17350,17350,17370,17350,365
|
|
20241213,124300,991495340,17340,17340,17350,17340,81
|
|
20241213,124200,990090630,17340,17340,17340,17340,88
|
|
20241213,124100,988564710,17340,17340,17340,17330,150
|
|
20241213,124000,985963720,17340,17350,17370,17340,132
|
|
20241213,123900,983673270,17350,17340,17350,17330,83
|
|
20241213,123800,982234570,17340,17340,17340,17340,2
|
|
20241213,123700,982199890,17370,17340,17370,17340,59
|
|
20241213,123600,981175800,17330,17330,17330,17330,51
|
|
20241213,123500,980291970,17330,17330,17330,17320,64
|
|
20241213,123400,979182930,17330,17330,17330,17320,16
|
|
20241213,123300,978905690,17330,17320,17330,17320,95
|
|
20241213,123200,977260200,17320,17330,17330,17320,264
|
|
20241213,123100,972687340,17330,17330,17340,17330,18
|
|
20241213,123000,972375340,17330,17340,17340,17330,48
|
|
20241213,122900,971543030,17340,17340,17340,17340,54
|
|
20241213,122800,970606670,17340,17330,17340,17330,9
|
|
20241213,122700,970450620,17330,17340,17360,17330,105
|
|
20241213,122600,968630400,17330,17330,17330,17330,63
|
|
20241213,122500,967538610,17330,17320,17330,17320,65
|
|
20241213,122400,966412760,17320,17310,17330,17310,12
|
|
20241213,122300,966204940,17310,17310,17320,17310,64
|
|
20241213,122200,965096590,17310,17320,17320,17310,52
|
|
20241213,122100,964195960,17330,17320,17330,17320,13
|
|
20241213,122000,963970710,17320,17320,17320,17320,59
|
|
20241213,121900,962948830,17330,17330,17330,17330,74
|
|
20241213,121800,961666410,17330,17330,17340,17330,9
|
|
20241213,121700,961510390,17340,17360,17360,17340,22
|
|
20241213,121600,961128690,17370,17360,17370,17360,240
|
|
20241213,121500,956961810,17360,17360,17360,17360,55
|
|
20241213,121400,956007010,17360,17360,17370,17360,23
|
|
20241213,121300,955607710,17370,17340,17370,17340,131
|
|
20241213,121200,953333970,17350,17330,17350,17330,52
|
|
20241213,121100,952432750,17330,17330,17330,17330,15
|
|
20241213,121000,952172800,17330,17320,17330,17320,85
|
|
20241213,120900,950699890,17310,17310,17310,17310,46
|
|
20241213,120800,949903630,17310,17310,17310,17310,8
|
|
20241213,120700,949765150,17310,17310,17310,17310,83
|
|
20241213,120600,948328420,17310,17330,17330,17310,151
|
|
20241213,120500,945711610,17330,17320,17330,17310,54
|
|
20241213,120400,944775950,17310,17320,17320,17310,88
|
|
20241213,120300,943252310,17320,17320,17320,17320,114
|
|
20241213,120200,941277830,17300,17320,17320,17300,127
|
|
20241213,120100,939080250,17320,17310,17330,17300,176
|
|
20241213,120000,936032820,17310,17320,17320,17310,48
|
|
20241213,115900,935201890,17310,17330,17330,17310,25
|
|
20241213,115800,934768800,17330,17350,17350,17330,176
|
|
20241213,115700,931715240,17350,17320,17360,17300,300
|
|
20241213,115600,926510570,17320,17310,17320,17310,58
|
|
20241213,115500,925506510,17310,17330,17330,17310,401
|
|
20241213,115400,918565000,17360,17320,17360,17320,60
|
|
20241213,115300,917524180,17350,17310,17350,17310,57
|
|
20241213,115200,916537430,17310,17310,17310,17310,48
|
|
20241213,115100,915706550,17310,17330,17330,17310,3
|
|
20241213,115000,915654600,17380,17310,17380,17310,320
|
|
20241213,114900,910112120,17310,17320,17320,17300,50
|
|
20241213,114800,909246580,17320,17310,17320,17310,49
|
|
20241213,114700,908398030,17310,17340,17390,17310,101
|
|
20241213,114600,906645880,17390,17310,17390,17310,429
|
|
20241213,114500,899202870,17310,17300,17310,17300,56
|
|
20241213,114400,898234050,17300,17300,17310,17300,313
|
|
20241213,114300,892819120,17300,17300,17300,17300,59
|
|
20241213,114200,891798420,17300,17330,17340,17300,46
|
|
20241213,114100,891001430,17340,17310,17340,17310,262
|
|
20241213,114000,886463110,17300,17290,17300,17290,53
|
|
20241213,113900,885546720,17290,17290,17300,17290,73
|
|
20241213,113800,884284440,17290,17300,17300,17290,45
|
|
20241213,113700,883505950,17300,17300,17300,17290,160
|
|
20241213,113600,880737990,17260,17250,17260,17250,54
|
|
20241213,113500,879806460,17260,17240,17260,17230,283
|
|
20241213,113400,874925310,17240,17240,17240,17240,81
|
|
20241213,113300,873528870,17240,17230,17240,17230,79
|
|
20241213,113200,872167020,17230,17230,17240,17230,6
|
|
20241213,113100,872063630,17240,17230,17250,17230,123
|
|
20241213,113000,869942330,17230,17230,17250,17220,511
|
|
20241213,112900,861134450,17220,17230,17240,17220,67
|
|
20241213,112800,859979840,17230,17240,17240,17220,15
|
|
20241213,112700,859721310,17220,17220,17240,17220,165
|
|
20241213,112600,856878380,17220,17230,17230,17210,128
|
|
20241213,112500,854674240,17210,17220,17220,17210,500
|
|
20241213,112400,846068110,17220,17220,17230,17210,649
|
|
20241213,112300,834895770,17220,17230,17250,17220,600
|
|
20241213,112200,824561920,17230,17250,17250,17230,1079
|
|
20241213,112100,805953230,17250,17270,17270,17250,111
|
|
20241213,112000,804038460,17250,17260,17270,17250,404
|
|
20241213,111900,797064100,17270,17290,17290,17260,3122
|
|
20241213,111800,743129880,17290,17290,17300,17290,16
|
|
20241213,111700,742853230,17290,17300,17310,17290,263
|
|
20241213,111600,738303830,17310,17300,17310,17300,74
|
|
20241213,111500,737023480,17290,17290,17310,17290,44
|
|
20241213,111400,736262100,17290,17290,17290,17290,74
|
|
20241213,111300,734982640,17300,17300,17300,17300,165
|
|
20241213,111200,732128140,17300,17300,17320,17300,144
|
|
20241213,111100,729636920,17300,17300,17310,17300,116
|
|
20241213,111000,727629720,17290,17290,17310,17290,56
|
|
20241213,110900,726661460,17290,17300,17300,17290,62
|
|
20241213,110800,725588960,17300,17300,17300,17300,49
|
|
20241213,110700,724741260,17300,17310,17310,17290,149
|
|
20241213,110600,722162990,17310,17300,17310,17300,278
|
|
20241213,110500,717353410,17290,17290,17290,17290,48
|
|
20241213,110400,716523490,17300,17300,17310,17300,572
|
|
20241213,110300,706627880,17300,17310,17310,17300,289
|
|
20241213,110200,701627860,17310,17310,17310,17310,14
|
|
20241213,110100,701385520,17310,17320,17320,17310,90
|
|
20241213,110000,699827410,17320,17320,17320,17320,82
|
|
20241213,105900,698407170,17320,17390,17390,17320,49
|
|
20241213,105800,697557470,17320,17430,17430,17320,59
|
|
20241213,105700,696535370,17350,17390,17440,17350,191
|
|
20241213,105600,693209230,17350,17340,17350,17320,103
|
|
20241213,105500,691423210,17340,17320,17350,17320,80
|
|
20241213,105400,690036810,17330,17400,17400,17330,110
|
|
20241213,105300,688127740,17400,17330,17430,17330,359
|
|
20241213,105200,681879390,17330,17320,17340,17320,30
|
|
20241213,105100,681359400,17340,17350,17350,17340,45
|
|
20241213,105000,680579050,17340,17310,17340,17300,79
|
|
20241213,104900,679211430,17340,17330,17340,17300,283
|
|
20241213,104800,674311770,17330,17330,17340,17330,81
|
|
20241213,104700,672907950,17330,17320,17350,17320,102
|
|
20241213,104600,671138820,17320,17350,17350,17320,11
|
|
20241213,104500,670948000,17350,17300,17360,17300,115
|
|
20241213,104400,668954330,17300,17320,17320,17300,93
|
|
20241213,104300,667344910,17340,17300,17340,17300,284
|
|
20241213,104200,662427650,17310,17310,17310,17310,40
|
|
20241213,104100,661735250,17300,17300,17300,17300,108
|
|
20241213,104000,659866850,17300,17300,17300,17300,69
|
|
20241213,103900,658673150,17310,17300,17310,17300,254
|
|
20241213,103800,654278720,17300,17320,17320,17300,140
|
|
20241213,103700,651856620,17320,17310,17320,17300,188
|
|
20241213,103600,648603270,17310,17310,17310,17310,9
|
|
20241213,103500,648447480,17320,17330,17340,17320,8
|
|
20241213,103400,648308880,17320,17310,17320,17300,132
|
|
20241213,103300,646023980,17310,17310,17320,17310,116
|
|
20241213,103200,644015920,17310,17310,17310,17310,55
|
|
20241213,103100,643063870,17300,17310,17310,17300,638
|
|
20241213,103000,632020840,17310,17310,17310,17310,69
|
|
20241213,102900,630826450,17310,17310,17310,17310,57
|
|
20241213,102800,629839780,17340,17320,17340,17310,194
|
|
20241213,102700,626478140,17310,17310,17310,17300,287
|
|
20241213,102600,621510700,17300,17300,17310,17300,114
|
|
20241213,102500,619537470,17310,17310,17320,17310,118
|
|
20241213,102400,617494780,17300,17330,17330,17300,115
|
|
20241213,102300,615503880,17330,17330,17330,17320,33
|
|
20241213,102200,614932090,17340,17300,17340,17300,40
|
|
20241213,102100,614239410,17300,17310,17310,17300,91
|
|
20241213,102000,612664750,17310,17330,17330,17290,830
|
|
20241213,101900,598298160,17340,17340,17340,17330,214
|
|
20241213,101800,594589400,17340,17350,17350,17330,1175
|
|
20241213,101700,574219110,17350,17410,17410,17350,229
|
|
20241213,101600,570244610,17410,17420,17420,17410,29
|
|
20241213,101500,569739550,17440,17460,17460,17360,83
|
|
20241213,101400,568296600,17460,17460,17460,17360,68
|
|
20241213,101300,567113940,17460,17370,17460,17350,173
|
|
20241213,101200,564106140,17370,17460,17480,17370,103
|
|
20241213,101100,562313360,17460,17480,17480,17380,149
|
|
20241213,101000,559719360,17480,17480,17480,17370,201
|
|
20241213,100900,556213260,17480,17460,17480,17450,249
|
|
20241213,100800,551865260,17470,17480,17480,17370,81
|
|
20241213,100700,550454860,17480,17460,17480,17370,136
|
|
20241213,100600,548086800,17460,17480,17480,17440,538
|
|
20241213,100500,538703420,17480,17480,17480,17360,120
|
|
20241213,100400,536611710,17480,17370,17480,17360,756
|
|
20241213,100300,523422330,17360,17380,17380,17360,156
|
|
20241213,100200,520713660,17390,17410,17480,17370,515
|
|
20241213,100100,511751720,17480,17480,17480,17410,303
|
|
20241213,100000,506469790,17480,17420,17540,17420,88
|
|
20241213,095900,504932960,17540,17490,17540,17430,118
|
|
20241213,095800,502871380,17480,17490,17490,17410,110
|
|
20241213,095700,500952960,17500,17430,17510,17410,525
|
|
20241213,095600,491804430,17440,17490,17490,17440,306
|
|
20241213,095500,486465670,17490,17490,17490,17450,933
|
|
20241213,095400,470174560,17490,17550,17560,17460,614
|
|
20241213,095300,459433870,17560,17560,17560,17510,73
|
|
20241213,095200,458152540,17560,17510,17560,17510,166
|
|
20241213,095100,455243650,17520,17560,17560,17510,279
|
|
20241213,095000,450356250,17560,17560,17560,17510,59
|
|
20241213,094900,449320760,17510,17550,17570,17510,1545
|
|
20241213,094800,422202210,17550,17550,17550,17510,457
|
|
20241213,094700,414193190,17540,17550,17550,17520,123
|
|
20241213,094600,412036460,17550,17510,17550,17500,395
|
|
20241213,094500,405115620,17510,17520,17520,17500,145
|
|
20241213,094400,402577700,17510,17550,17550,17500,1011
|
|
20241213,094300,384878710,17530,17550,17550,17530,148
|
|
20241213,094200,382281910,17550,17540,17550,17510,40
|
|
20241213,094100,381580330,17550,17550,17550,17510,518
|
|
20241213,094000,372507890,17550,17560,17560,17510,175
|
|
20241213,093900,369438550,17560,17560,17560,17500,166
|
|
20241213,093800,366525350,17560,17560,17560,17500,123
|
|
20241213,093700,364367340,17560,17550,17560,17500,376
|
|
20241213,093600,357774360,17560,17520,17560,17490,436
|
|
20241213,093500,350129550,17530,17550,17550,17530,210
|
|
20241213,093400,346444250,17550,17560,17560,17550,38
|
|
20241213,093300,345777150,17510,17440,17550,17440,1691
|
|
20241213,093200,316150490,17500,17490,17500,17430,169
|
|
20241213,093100,313197680,17500,17500,17500,17500,32
|
|
20241213,093000,312637680,17450,17450,17450,17450,2
|
|
20241213,092900,312602780,17510,17510,17510,17510,155
|
|
20241213,092800,309888730,17510,17510,17510,17510,112
|
|
20241213,092700,307927610,17410,17500,17500,17400,267
|
|
20241213,092600,303255400,17400,17380,17430,17380,177
|
|
20241213,092500,300174180,17370,17320,17370,17320,11
|
|
20241213,092400,299983160,17320,17340,17340,17320,53
|
|
20241213,092300,299064460,17340,17300,17340,17280,749
|
|
20241213,092200,286110020,17300,17320,17320,17300,57
|
|
20241213,092100,285123260,17320,17410,17410,17320,637
|
|
20241213,092000,274084260,17330,17340,17370,17330,1413
|
|
20241213,091900,249596350,17430,17330,17430,17330,278
|
|
20241213,091800,244774510,17330,17410,17430,17330,245
|
|
20241213,091700,240510660,17330,17360,17360,17300,218
|
|
20241213,091600,236731020,17360,17400,17420,17350,482
|
|
20241213,091500,228350850,17420,17470,17470,17420,383
|
|
20241213,091400,221666860,17470,17420,17490,17420,390
|
|
20241213,091300,214861710,17430,17420,17450,17410,292
|
|
20241213,091200,209772680,17430,17300,17430,17300,1310
|
|
20241213,091100,186989130,17300,17360,17360,17300,185
|
|
20241213,091000,183788200,17310,17310,17310,17300,11
|
|
20241213,090900,183597820,17420,17310,17420,17290,277
|
|
20241213,090800,178802040,17290,17330,17440,17290,833
|
|
20241213,090700,164361320,17340,17360,17360,17290,201
|
|
20241213,090600,160875630,17360,17360,17360,17270,861
|
|
20241213,090500,145956750,17360,17400,17490,17360,831
|
|
20241213,090400,131487250,17490,17490,17490,17420,45
|
|
20241213,090300,130700830,17490,17400,17500,17400,1621
|
|
20241213,090200,102419340,17400,17330,17450,17320,1909
|
|
20241213,090100,69289570,17330,17470,17580,17320,1046
|
|
20241213,090000,51082700,17460,17900,17910,17460,2870
|