588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,184400,2417909370,16820,16820,16820,16820,0
|
|
20241216,184300,2417909370,16820,16820,16820,16820,0
|
|
20241216,184200,2417909370,16820,16820,16820,16820,0
|
|
20241216,184100,2417909370,16820,16820,16820,16820,0
|
|
20241216,184000,2417909370,16820,16820,16820,16820,0
|
|
20241216,183900,2417909370,16820,16820,16820,16820,0
|
|
20241216,183800,2417909370,16820,16820,16820,16820,0
|
|
20241216,183700,2417909370,16820,16820,16820,16820,0
|
|
20241216,183600,2417909370,16820,16820,16820,16820,0
|
|
20241216,183500,2417909370,16820,16820,16820,16820,0
|
|
20241216,183400,2417909370,16820,16820,16820,16820,0
|
|
20241216,183300,2417909370,16820,16820,16820,16820,0
|
|
20241216,183200,2417909370,16820,16820,16820,16820,0
|
|
20241216,183100,2417909370,16820,16820,16820,16820,0
|
|
20241216,183000,2417909370,16820,16820,16820,16820,0
|
|
20241216,182900,2417909370,16820,16820,16820,16820,0
|
|
20241216,182800,2417909370,16820,16820,16820,16820,0
|
|
20241216,182700,2417909370,16820,16820,16820,16820,0
|
|
20241216,182600,2417909370,16820,16820,16820,16820,0
|
|
20241216,182500,2417909370,16820,16820,16820,16820,0
|
|
20241216,182400,2417909370,16820,16820,16820,16820,0
|
|
20241216,182300,2417909370,16820,16820,16820,16820,0
|
|
20241216,182200,2417909370,16820,16820,16820,16820,0
|
|
20241216,182100,2417909370,16820,16820,16820,16820,0
|
|
20241216,182000,2417909370,16820,16820,16820,16820,0
|
|
20241216,181900,2417909370,16820,16820,16820,16820,0
|
|
20241216,181800,2417909370,16820,16820,16820,16820,0
|
|
20241216,181700,2417909370,16820,16820,16820,16820,0
|
|
20241216,181600,2417909370,16820,16820,16820,16820,0
|
|
20241216,181500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,181400,2417909370,16820,16820,16820,16820,0
|
|
20241216,181300,2417909370,16820,16820,16820,16820,0
|
|
20241216,181200,2417909370,16820,16820,16820,16820,0
|
|
20241216,181100,2417909370,16820,16820,16820,16820,0
|
|
20241216,181000,2417909370,16820,16820,16820,16820,0
|
|
20241216,180900,2417909370,16820,16820,16820,16820,0
|
|
20241216,180800,2417909370,16820,16820,16820,16820,0
|
|
20241216,180700,2417909370,16820,16820,16820,16820,0
|
|
20241216,180600,2417909370,16820,16820,16820,16820,0
|
|
20241216,180500,2417909370,16820,16820,16820,16820,0
|
|
20241216,180400,2417909370,16820,16820,16820,16820,0
|
|
20241216,180300,2417909370,16820,16820,16820,16820,0
|
|
20241216,180200,2417909370,16820,16820,16820,16820,0
|
|
20241216,180100,2417909370,16820,16820,16820,16820,0
|
|
20241216,180000,2417909370,16820,16820,16820,16820,0
|
|
20241216,175900,2417909370,16820,16820,16820,16820,0
|
|
20241216,175800,2417909370,16820,16820,16820,16820,0
|
|
20241216,175700,2417909370,16820,16820,16820,16820,0
|
|
20241216,175600,2417909370,16820,16820,16820,16820,0
|
|
20241216,175500,2417909370,16820,16820,16820,16820,0
|
|
20241216,175400,2417909370,16820,16820,16820,16820,0
|
|
20241216,175300,2417909370,16820,16820,16820,16820,0
|
|
20241216,175200,2417909370,16820,16820,16820,16820,0
|
|
20241216,175100,2417909370,16820,16820,16820,16820,0
|
|
20241216,175000,2417909370,16820,16820,16820,16820,0
|
|
20241216,174900,2417909370,16820,16820,16820,16820,0
|
|
20241216,174800,2417909370,16820,16820,16820,16820,0
|
|
20241216,174700,2417909370,16820,16820,16820,16820,0
|
|
20241216,174600,2417909370,16820,16820,16820,16820,0
|
|
20241216,174500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,174400,2417909370,16820,16820,16820,16820,0
|
|
20241216,174300,2417909370,16820,16820,16820,16820,0
|
|
20241216,174200,2417909370,16820,16820,16820,16820,0
|
|
20241216,174100,2417909370,16820,16820,16820,16820,0
|
|
20241216,174000,2417909370,16820,16820,16820,16820,0
|
|
20241216,173900,2417909370,16820,16820,16820,16820,0
|
|
20241216,173800,2417909370,16820,16820,16820,16820,0
|
|
20241216,173700,2417909370,16820,16820,16820,16820,0
|
|
20241216,173600,2417909370,16820,16820,16820,16820,0
|
|
20241216,173500,2417909370,16820,16820,16820,16820,0
|
|
20241216,173400,2417909370,16820,16820,16820,16820,0
|
|
20241216,173300,2417909370,16820,16820,16820,16820,0
|
|
20241216,173200,2417909370,16820,16820,16820,16820,0
|
|
20241216,173100,2417909370,16820,16820,16820,16820,0
|
|
20241216,173000,2417909370,16820,16820,16820,16820,0
|
|
20241216,172900,2417909370,16820,16820,16820,16820,0
|
|
20241216,172800,2417909370,16820,16820,16820,16820,0
|
|
20241216,172700,2417909370,16820,16820,16820,16820,0
|
|
20241216,172600,2417909370,16820,16820,16820,16820,0
|
|
20241216,172500,2417909370,16820,16820,16820,16820,0
|
|
20241216,172400,2417909370,16820,16820,16820,16820,0
|
|
20241216,172300,2417909370,16820,16820,16820,16820,0
|
|
20241216,172200,2417909370,16820,16820,16820,16820,0
|
|
20241216,172100,2417909370,16820,16820,16820,16820,0
|
|
20241216,172000,2417909370,16820,16820,16820,16820,0
|
|
20241216,171900,2417909370,16820,16820,16820,16820,0
|
|
20241216,171800,2417909370,16820,16820,16820,16820,0
|
|
20241216,171700,2417909370,16820,16820,16820,16820,0
|
|
20241216,171600,2417909370,16820,16820,16820,16820,0
|
|
20241216,171500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,171400,2417909370,16820,16820,16820,16820,0
|
|
20241216,171300,2417909370,16820,16820,16820,16820,0
|
|
20241216,171200,2417909370,16820,16820,16820,16820,0
|
|
20241216,171100,2417909370,16820,16820,16820,16820,0
|
|
20241216,171000,2417909370,16820,16820,16820,16820,0
|
|
20241216,170900,2417909370,16820,16820,16820,16820,0
|
|
20241216,170800,2417909370,16820,16820,16820,16820,0
|
|
20241216,170700,2417909370,16820,16820,16820,16820,0
|
|
20241216,170600,2417909370,16820,16820,16820,16820,0
|
|
20241216,170500,2417909370,16820,16820,16820,16820,0
|
|
20241216,170400,2417909370,16820,16820,16820,16820,0
|
|
20241216,170300,2417909370,16820,16820,16820,16820,0
|
|
20241216,170200,2417909370,16820,16820,16820,16820,0
|
|
20241216,170100,2417909370,16820,16820,16820,16820,0
|
|
20241216,170000,2417909370,16820,16820,16820,16820,0
|
|
20241216,165900,2417909370,16820,16820,16820,16820,0
|
|
20241216,165800,2417909370,16820,16820,16820,16820,0
|
|
20241216,165700,2417909370,16820,16820,16820,16820,0
|
|
20241216,165600,2417909370,16820,16820,16820,16820,0
|
|
20241216,165500,2417909370,16820,16820,16820,16820,0
|
|
20241216,165400,2417909370,16820,16820,16820,16820,0
|
|
20241216,165300,2417909370,16820,16820,16820,16820,0
|
|
20241216,165200,2417909370,16820,16820,16820,16820,0
|
|
20241216,165100,2417909370,16820,16820,16820,16820,0
|
|
20241216,165000,2417909370,16820,16820,16820,16820,0
|
|
20241216,164900,2417909370,16820,16820,16820,16820,0
|
|
20241216,164800,2417909370,16820,16820,16820,16820,0
|
|
20241216,164700,2417909370,16820,16820,16820,16820,0
|
|
20241216,164600,2417909370,16820,16820,16820,16820,0
|
|
20241216,164500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,164400,2417909370,16820,16820,16820,16820,0
|
|
20241216,164300,2417909370,16820,16820,16820,16820,0
|
|
20241216,164200,2417909370,16820,16820,16820,16820,0
|
|
20241216,164100,2417909370,16820,16820,16820,16820,0
|
|
20241216,164000,2417909370,16820,16820,16820,16820,0
|
|
20241216,163900,2417909370,16820,16820,16820,16820,0
|
|
20241216,163800,2417909370,16820,16820,16820,16820,0
|
|
20241216,163700,2417909370,16820,16820,16820,16820,0
|
|
20241216,163600,2417909370,16820,16820,16820,16820,0
|
|
20241216,163500,2417909370,16820,16820,16820,16820,0
|
|
20241216,163400,2417909370,16820,16820,16820,16820,0
|
|
20241216,163300,2417909370,16820,16820,16820,16820,0
|
|
20241216,163200,2417909370,16820,16820,16820,16820,0
|
|
20241216,163100,2417909370,16820,16820,16820,16820,0
|
|
20241216,163000,2417909370,16820,16820,16820,16820,0
|
|
20241216,162900,2417909370,16820,16820,16820,16820,0
|
|
20241216,162800,2417909370,16820,16820,16820,16820,0
|
|
20241216,162700,2417909370,16820,16820,16820,16820,0
|
|
20241216,162600,2417909370,16820,16820,16820,16820,0
|
|
20241216,162500,2417909370,16820,16820,16820,16820,0
|
|
20241216,162400,2417909370,16820,16820,16820,16820,0
|
|
20241216,162300,2417909370,16820,16820,16820,16820,0
|
|
20241216,162200,2417909370,16820,16820,16820,16820,0
|
|
20241216,162100,2417909370,16820,16820,16820,16820,0
|
|
20241216,162000,2417909370,16820,16820,16820,16820,0
|
|
20241216,161900,2417909370,16820,16820,16820,16820,0
|
|
20241216,161800,2417909370,16820,16820,16820,16820,0
|
|
20241216,161700,2417909370,16820,16820,16820,16820,0
|
|
20241216,161600,2417909370,16820,16820,16820,16820,0
|
|
20241216,161500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,161400,2417909370,16820,16820,16820,16820,0
|
|
20241216,161300,2417909370,16820,16820,16820,16820,0
|
|
20241216,161200,2417909370,16820,16820,16820,16820,0
|
|
20241216,161100,2417909370,16820,16820,16820,16820,0
|
|
20241216,161000,2417909370,16820,16820,16820,16820,0
|
|
20241216,160900,2417909370,16820,16820,16820,16820,0
|
|
20241216,160800,2417909370,16820,16820,16820,16820,0
|
|
20241216,160700,2417909370,16820,16820,16820,16820,0
|
|
20241216,160600,2417909370,16820,16820,16820,16820,0
|
|
20241216,160500,2417909370,16820,16820,16820,16820,0
|
|
20241216,160400,2417909370,16820,16820,16820,16820,0
|
|
20241216,160300,2417909370,16820,16820,16820,16820,0
|
|
20241216,160200,2417909370,16820,16820,16820,16820,0
|
|
20241216,160100,2417909370,16820,16820,16820,16820,0
|
|
20241216,160000,2417909370,16820,16820,16820,16820,0
|
|
20241216,155900,2417909370,16820,16820,16820,16820,0
|
|
20241216,155800,2417909370,16820,16820,16820,16820,0
|
|
20241216,155700,2417909370,16820,16820,16820,16820,0
|
|
20241216,155600,2417909370,16820,16820,16820,16820,0
|
|
20241216,155500,2417909370,16820,16820,16820,16820,0
|
|
20241216,155400,2417909370,16820,16820,16820,16820,0
|
|
20241216,155300,2417909370,16820,16820,16820,16820,0
|
|
20241216,155200,2417909370,16820,16820,16820,16820,0
|
|
20241216,155100,2417909370,16820,16820,16820,16820,0
|
|
20241216,155000,2417909370,16820,16820,16820,16820,0
|
|
20241216,154900,2417909370,16820,16820,16820,16820,0
|
|
20241216,154800,2417909370,16820,16820,16820,16820,0
|
|
20241216,154700,2417909370,16820,16820,16820,16820,0
|
|
20241216,154600,2417909370,16820,16820,16820,16820,0
|
|
20241216,154500,2417909370,16820,16820,16820,16820,12754
|
|
20241216,154400,2417909370,16820,16820,16820,16820,0
|
|
20241216,154300,2417909370,16820,16820,16820,16820,0
|
|
20241216,154200,2417909370,16820,16820,16820,16820,0
|
|
20241216,154100,2417909370,16820,16820,16820,16820,0
|
|
20241216,154000,2417909370,16820,16820,16820,16820,0
|
|
20241216,153900,2417909370,16820,16820,16820,16820,0
|
|
20241216,153800,2417909370,16820,16820,16820,16820,0
|
|
20241216,153700,2417909370,16820,16820,16820,16820,0
|
|
20241216,153600,2417909370,16820,16820,16820,16820,0
|
|
20241216,153500,2417909370,16820,16820,16820,16820,0
|
|
20241216,153400,2417909370,16820,16820,16820,16820,0
|
|
20241216,153300,2417909370,16820,16820,16820,16820,0
|
|
20241216,153200,2417909370,16820,16820,16820,16820,0
|
|
20241216,153100,2417909370,16820,16820,16820,16820,0
|
|
20241216,153000,2417909370,16820,16820,16820,16820,12754
|
|
20241216,152900,2203387090,16910,16910,16910,16910,0
|
|
20241216,152800,2203387090,16910,16910,16910,16910,0
|
|
20241216,152700,2203387090,16910,16910,16910,16910,0
|
|
20241216,152600,2203387090,16910,16910,16910,16910,0
|
|
20241216,152500,2203387090,16910,16910,16910,16910,0
|
|
20241216,152400,2203387090,16910,16910,16910,16910,0
|
|
20241216,152300,2203387090,16910,16910,16910,16910,0
|
|
20241216,152200,2203387090,16910,16910,16910,16910,0
|
|
20241216,152100,2203387090,16910,16910,16910,16910,0
|
|
20241216,152000,2203387090,16910,16910,16910,16910,0
|
|
20241216,151900,2203387090,16910,16900,16910,16890,273
|
|
20241216,151800,2198771510,16890,16840,16910,16840,718
|
|
20241216,151700,2186648310,16850,16830,16850,16820,401
|
|
20241216,151600,2179899490,16830,16800,16840,16800,854
|
|
20241216,151500,2165531280,16840,16850,16870,16800,3545
|
|
20241216,151400,2105918590,16850,16840,16890,16830,509
|
|
20241216,151300,2097344230,16850,16840,16900,16830,1802
|
|
20241216,151200,2066965210,16830,16860,16880,16830,280
|
|
20241216,151100,2062248100,16850,16840,16850,16810,916
|
|
20241216,151000,2046835320,16860,16850,16860,16820,956
|
|
20241216,150900,2030733370,16850,16860,16860,16850,691
|
|
20241216,150800,2019088010,16860,16870,16880,16860,767
|
|
20241216,150700,2006148900,16880,16890,16900,16860,1928
|
|
20241216,150600,1973611230,16890,16890,16920,16890,533
|
|
20241216,150500,1964608680,16880,16890,16930,16880,702
|
|
20241216,150400,1952746920,16890,16890,16900,16880,805
|
|
20241216,150300,1939148900,16890,16930,16930,16890,1459
|
|
20241216,150200,1914492350,16890,16880,16950,16880,849
|
|
20241216,150100,1900139750,16880,16890,16900,16880,509
|
|
20241216,150000,1891543060,16910,16890,16910,16880,678
|
|
20241216,145900,1880088820,16890,16890,16900,16890,144
|
|
20241216,145800,1877656610,16900,16900,16900,16890,1128
|
|
20241216,145700,1858593790,16900,16890,16900,16890,90
|
|
20241216,145600,1857072970,16890,16920,16940,16880,98
|
|
20241216,145500,1855417160,16920,16870,16930,16870,299
|
|
20241216,145400,1850369730,16870,16880,16950,16870,162
|
|
20241216,145300,1847632920,16870,16880,16900,16860,214
|
|
20241216,145200,1844019260,16880,16880,16890,16860,139
|
|
20241216,145100,1841673370,16880,16890,16890,16880,242
|
|
20241216,145000,1837586850,16890,16910,16910,16880,648
|
|
20241216,144900,1826642600,16920,16900,16920,16890,101
|
|
20241216,144800,1824936170,16900,16920,16930,16890,2155
|
|
20241216,144700,1788506200,16930,16920,16930,16910,173
|
|
20241216,144600,1785579020,16930,16940,16960,16910,540
|
|
20241216,144500,1776438370,16950,16970,16980,16940,1126
|
|
20241216,144400,1757345830,16970,16970,16990,16970,146
|
|
20241216,144300,1754867660,16970,16980,16990,16970,125
|
|
20241216,144200,1752746030,16970,16980,16980,16970,116
|
|
20241216,144100,1750777280,16980,16990,16990,16970,288
|
|
20241216,144000,1745885020,16990,16970,17000,16970,203
|
|
20241216,143900,1742435860,16960,16960,16970,16960,187
|
|
20241216,143800,1739264250,16960,16970,16970,16960,196
|
|
20241216,143700,1735938850,16970,16980,16990,16970,108
|
|
20241216,143600,1734105130,16980,16970,16990,16970,179
|
|
20241216,143500,1731064650,16970,16970,16970,16960,252
|
|
20241216,143400,1726789170,16970,16980,16990,16960,131
|
|
20241216,143300,1724565410,16980,16980,16990,16970,291
|
|
20241216,143200,1719625420,16980,16990,16990,16980,410
|
|
20241216,143100,1712659720,16990,17020,17020,16990,2628
|
|
20241216,143000,1667971450,17010,17020,17030,17010,283
|
|
20241216,142900,1663156410,17020,17020,17020,17020,143
|
|
20241216,142800,1660722550,17020,17030,17030,17020,214
|
|
20241216,142700,1657078940,17030,17040,17040,17030,132
|
|
20241216,142600,1654830630,17040,17090,17090,17040,1081
|
|
20241216,142500,1636385240,17090,17090,17110,17080,111
|
|
20241216,142400,1634488370,17080,17090,17100,17080,237
|
|
20241216,142300,1630438860,17090,17090,17110,17090,116
|
|
20241216,142200,1628456390,17090,17090,17120,17090,97
|
|
20241216,142100,1626798630,17110,17090,17110,17080,638
|
|
20241216,142000,1615894440,17090,17090,17090,17090,103
|
|
20241216,141900,1614134170,17090,17090,17090,17090,104
|
|
20241216,141800,1612356810,17100,17100,17100,17090,117
|
|
20241216,141700,1610356590,17100,17090,17110,17090,134
|
|
20241216,141600,1608065120,17090,17090,17100,17080,177
|
|
20241216,141500,1605040240,17090,17090,17090,17080,393
|
|
20241216,141400,1598327390,17080,17090,17090,17080,91
|
|
20241216,141300,1596772850,17090,17090,17100,17090,150
|
|
20241216,141200,1594208790,17090,17090,17110,17090,222
|
|
20241216,141100,1590413370,17100,17100,17110,17100,325
|
|
20241216,141000,1584855820,17100,17110,17110,17100,107
|
|
20241216,140900,1583025890,17110,17110,17120,17110,181
|
|
20241216,140800,1579928970,17110,17120,17120,17110,297
|
|
20241216,140700,1574844520,17120,17130,17130,17120,122
|
|
20241216,140600,1572755680,17130,17130,17130,17120,327
|
|
20241216,140500,1567155110,17130,17130,17130,17130,99
|
|
20241216,140400,1565459240,17130,17140,17140,17130,337
|
|
20241216,140300,1559685200,17140,17140,17140,17140,107
|
|
20241216,140200,1557851220,17140,17150,17150,17140,111
|
|
20241216,140100,1555948590,17150,17150,17160,17140,100
|
|
20241216,140000,1554234110,17150,17150,17160,17140,174
|
|
20241216,135900,1551250240,17140,17150,17150,17140,121
|
|
20241216,135800,1549175420,17150,17170,17180,17150,615
|
|
20241216,135700,1538621190,17170,17160,17190,17160,364
|
|
20241216,135600,1532366460,17160,17160,17190,17160,132
|
|
20241216,135500,1530099880,17160,17180,17180,17160,118
|
|
20241216,135400,1528073250,17180,17190,17190,17180,59
|
|
20241216,135300,1527059140,17190,17190,17200,17190,29
|
|
20241216,135200,1526560600,17190,17200,17200,17190,73
|
|
20241216,135100,1525305430,17190,17190,17190,17190,20
|
|
20241216,135000,1524961630,17190,17200,17200,17190,10
|
|
20241216,134900,1524789720,17200,17200,17200,17200,10
|
|
20241216,134800,1524617720,17200,17200,17200,17190,28
|
|
20241216,134700,1524136130,17190,17190,17190,17190,8
|
|
20241216,134600,1523998610,17200,17200,17200,17200,49
|
|
20241216,134500,1523155810,17210,17200,17210,17200,14
|
|
20241216,134400,1522914910,17210,17210,17210,17210,71
|
|
20241216,134300,1521693000,17210,17210,17210,17210,16
|
|
20241216,134200,1521417640,17210,17210,17210,17210,48
|
|
20241216,134100,1520591560,17210,17210,17210,17200,41
|
|
20241216,134000,1519885960,17210,17210,17210,17200,143
|
|
20241216,133900,1517425340,17200,17200,17200,17200,1
|
|
20241216,133800,1517408140,17210,17210,17210,17210,0
|
|
20241216,133700,1517408140,17210,17210,17210,17210,0
|
|
20241216,133600,1517408140,17210,17190,17210,17190,68
|
|
20241216,133500,1516238010,17190,17190,17190,17190,5
|
|
20241216,133400,1516152060,17190,17190,17190,17190,29
|
|
20241216,133300,1515653550,17190,17190,17190,17190,10
|
|
20241216,133200,1515481650,17180,17180,17180,17180,0
|
|
20241216,133100,1515481650,17180,17220,17220,17180,314
|
|
20241216,133000,1510078990,17240,17210,17240,17210,307
|
|
20241216,132900,1504794280,17240,17250,17250,17240,13
|
|
20241216,132800,1504570110,17250,17230,17250,17230,7
|
|
20241216,132700,1504449400,17260,17260,17260,17260,0
|
|
20241216,132600,1504449400,17260,17170,17270,17170,1729
|
|
20241216,132500,1474682140,17160,17160,17160,17160,5
|
|
20241216,132400,1474596340,17160,17200,17200,17160,343
|
|
20241216,132300,1468700920,17190,17190,17190,17190,139
|
|
20241216,132200,1466311510,17190,17190,17190,17190,0
|
|
20241216,132100,1466311510,17190,17180,17190,17180,41
|
|
20241216,132000,1465606930,17190,17150,17190,17150,609
|
|
20241216,131900,1455162210,17150,17180,17180,17150,1032
|
|
20241216,131800,1437451330,17190,17180,17190,17180,15
|
|
20241216,131700,1437193580,17180,17180,17180,17180,162
|
|
20241216,131600,1434410420,17200,17200,17200,17200,1
|
|
20241216,131500,1434393220,17200,17200,17200,17200,20
|
|
20241216,131400,1434049220,17200,17200,17200,17200,190
|
|
20241216,131300,1430781220,17200,17200,17200,17200,2
|
|
20241216,131200,1430746820,17210,17200,17210,17200,15
|
|
20241216,131100,1430488720,17200,17240,17240,17200,852
|
|
20241216,131000,1415803830,17240,17240,17240,17240,0
|
|
20241216,130900,1415803830,17240,17240,17250,17240,60
|
|
20241216,130800,1414769130,17240,17250,17250,17240,40
|
|
20241216,130700,1414079480,17250,17250,17250,17250,0
|
|
20241216,130600,1414079480,17250,17250,17250,17250,17
|
|
20241216,130500,1413786230,17250,17250,17250,17250,5
|
|
20241216,130400,1413699980,17240,17250,17250,17240,253
|
|
20241216,130300,1409338060,17250,17250,17250,17240,209
|
|
20241216,130200,1405734670,17240,17250,17250,17240,1000
|
|
20241216,130100,1388491630,17270,17260,17270,17260,218
|
|
20241216,130000,1384727190,17270,17230,17270,17230,2349
|
|
20241216,125900,1344219100,17180,17220,17220,17180,12
|
|
20241216,125800,1344012540,17180,17200,17230,17180,2843
|
|
20241216,125700,1295078840,17200,17200,17200,17200,16
|
|
20241216,125600,1294803640,17200,17190,17200,17190,1024
|
|
20241216,125500,1277191320,17190,17190,17190,17190,8
|
|
20241216,125400,1277053800,17190,17180,17190,17180,51
|
|
20241216,125300,1276177300,17190,17190,17190,17190,12
|
|
20241216,125200,1275971020,17190,17190,17190,17180,33
|
|
20241216,125100,1275403890,17190,17190,17190,17180,23
|
|
20241216,125000,1275008530,17200,17190,17200,17180,18
|
|
20241216,124900,1274699160,17200,17200,17200,17200,3
|
|
20241216,124800,1274647560,17200,17170,17220,17170,427
|
|
20241216,124700,1267311340,17170,17160,17170,17160,11
|
|
20241216,124600,1267122570,17170,17170,17170,17170,146
|
|
20241216,124500,1264615750,17180,17170,17180,17170,30
|
|
20241216,124400,1264100430,17180,17180,17180,17180,3
|
|
20241216,124300,1264048890,17170,17180,17180,17170,16
|
|
20241216,124200,1263774110,17180,17180,17180,17170,40
|
|
20241216,124100,1263087010,17190,17190,17190,17190,596
|
|
20241216,124000,1252841770,17200,17200,17200,17200,4
|
|
20241216,123900,1252772970,17190,17200,17200,17190,211
|
|
20241216,123800,1249145860,17200,17200,17200,17200,0
|
|
20241216,123700,1249145860,17200,17200,17200,17200,13
|
|
20241216,123600,1248922260,17200,17190,17200,17190,49
|
|
20241216,123500,1248079550,17190,17190,17190,17190,11
|
|
20241216,123400,1247890460,17200,17200,17200,17200,36
|
|
20241216,123300,1247271260,17200,17210,17210,17200,58
|
|
20241216,123200,1246273610,17200,17200,17200,17200,0
|
|
20241216,123100,1246273610,17200,17200,17200,17190,78
|
|
20241216,123000,1244932570,17210,17220,17220,17190,35
|
|
20241216,122900,1244330410,17220,17220,17220,17220,2
|
|
20241216,122800,1244295970,17210,17210,17210,17210,0
|
|
20241216,122700,1244295970,17210,17210,17210,17190,1021
|
|
20241216,122600,1226737650,17210,17210,17210,17210,0
|
|
20241216,122500,1226737650,17210,17240,17240,17210,28
|
|
20241216,122400,1226255470,17240,17230,17240,17230,65
|
|
20241216,122300,1225134900,17230,17230,17240,17190,129
|
|
20241216,122200,1222913780,17230,17240,17240,17230,19
|
|
20241216,122100,1222586300,17240,17240,17240,17240,277
|
|
20241216,122000,1217810820,17240,17250,17250,17240,36
|
|
20241216,121900,1217189920,17250,17240,17250,17190,1032
|
|
20241216,121800,1199437540,17250,17260,17260,17240,38
|
|
20241216,121700,1198782050,17250,17250,17250,17250,0
|
|
20241216,121600,1198782050,17250,17250,17250,17250,9
|
|
20241216,121500,1198626800,17250,17240,17250,17240,20
|
|
20241216,121400,1198281900,17240,17250,17250,17240,14
|
|
20241216,121300,1198040510,17260,17260,17260,17260,10
|
|
20241216,121200,1197867910,17260,17240,17260,17240,27
|
|
20241216,121100,1197402210,17250,17260,17260,17250,199
|
|
20241216,121000,1193968520,17270,17270,17270,17260,23
|
|
20241216,120900,1193571410,17270,17260,17270,17260,30
|
|
20241216,120800,1193053370,17270,17260,17270,17260,227
|
|
20241216,120700,1189133240,17270,17250,17270,17250,141
|
|
20241216,120600,1186700280,17250,17240,17250,17240,44
|
|
20241216,120500,1185941400,17250,17250,17250,17250,0
|
|
20241216,120400,1185941400,17250,17230,17250,17230,8
|
|
20241216,120300,1185803540,17220,17230,17230,17220,11
|
|
20241216,120200,1185614110,17230,17220,17230,17220,7
|
|
20241216,120100,1185493550,17210,17220,17220,17210,13
|
|
20241216,120000,1185269810,17220,17220,17220,17220,3
|
|
20241216,115900,1185218150,17220,17210,17220,17210,8
|
|
20241216,115800,1185080440,17200,17200,17200,17200,11
|
|
20241216,115700,1184891240,17210,17210,17210,17210,45
|
|
20241216,115600,1184116790,17210,17200,17210,17200,143
|
|
20241216,115500,1181656870,17210,17210,17210,17210,9
|
|
20241216,115400,1181501980,17200,17210,17210,17200,22
|
|
20241216,115300,1181123530,17200,17200,17200,17200,1
|
|
20241216,115200,1181106330,17250,17250,17250,17250,39
|
|
20241216,115100,1180433580,17190,17160,17200,17160,2180
|
|
20241216,115000,1142981240,17170,17160,17170,17160,15
|
|
20241216,114900,1142723740,17160,17160,17160,17150,42
|
|
20241216,114800,1142003330,17150,17150,17150,17150,0
|
|
20241216,114700,1142003330,17150,17150,17150,17150,56
|
|
20241216,114600,1141042930,17160,17160,17160,17160,201
|
|
20241216,114500,1137593770,17160,17160,17160,17160,59
|
|
20241216,114400,1136581330,17170,17170,17170,17160,396
|
|
20241216,114300,1129782760,17170,17160,17170,17160,14
|
|
20241216,114200,1129542480,17160,17160,17160,17160,32
|
|
20241216,114100,1128993360,17170,17170,17170,17160,112
|
|
20241216,114000,1127070430,17170,17170,17170,17170,21
|
|
20241216,113900,1126709860,17150,17150,17150,17150,0
|
|
20241216,113800,1126709860,17150,17150,17180,17140,668
|
|
20241216,113700,1115253250,17150,17140,17150,17140,486
|
|
20241216,113600,1106920010,17140,17150,17150,17130,138
|
|
20241216,113500,1104554670,17150,17180,17180,17150,1090
|
|
20241216,113400,1085857630,17170,17160,17170,17160,25
|
|
20241216,113300,1085428620,17150,17150,17150,17150,9
|
|
20241216,113200,1085274270,17160,17160,17160,17150,37
|
|
20241216,113100,1084639360,17150,17170,17170,17150,64
|
|
20241216,113000,1083541200,17170,17170,17180,17170,364
|
|
20241216,112900,1077291220,17180,17170,17180,17170,10
|
|
20241216,112800,1077119500,17180,17170,17180,17170,17
|
|
20241216,112700,1076827530,17180,17170,17180,17170,49
|
|
20241216,112600,1075986100,17170,17180,17180,17170,194
|
|
20241216,112500,1072653260,17180,17190,17190,17180,14
|
|
20241216,112400,1072412690,17190,17180,17190,17180,93
|
|
20241216,112300,1070814420,17180,17190,17190,17180,150
|
|
20241216,112200,1068236070,17190,17190,17190,17190,9
|
|
20241216,112100,1068081360,17190,17210,17210,17190,248
|
|
20241216,112000,1063815900,17200,17200,17200,17200,9
|
|
20241216,111900,1063661100,17200,17230,17230,17200,27
|
|
20241216,111800,1063196160,17230,17210,17230,17210,130
|
|
20241216,111700,1060958840,17200,17210,17210,17200,19
|
|
20241216,111600,1060632020,17210,17240,17240,17200,718
|
|
20241216,111500,1048261320,17250,17250,17250,17250,40
|
|
20241216,111400,1047571320,17250,17260,17260,17250,92
|
|
20241216,111300,1045983440,17260,17280,17280,17260,18
|
|
20241216,111200,1045672630,17280,17250,17280,17250,2629
|
|
20241216,111100,1000295890,17240,17240,17270,17240,1076
|
|
20241216,111000,981731290,17230,17240,17240,17230,12
|
|
20241216,110900,981524490,17240,17240,17240,17240,12
|
|
20241216,110800,981317610,17230,17240,17240,17230,21
|
|
20241216,110700,980955670,17240,17250,17260,17230,1167
|
|
20241216,110600,960823220,17250,17230,17250,17230,132
|
|
20241216,110500,958546500,17230,17230,17240,17230,210
|
|
20241216,110400,954928170,17230,17230,17230,17230,24
|
|
20241216,110300,954514650,17250,17240,17250,17230,51
|
|
20241216,110200,953635170,17250,17250,17250,17250,0
|
|
20241216,110100,953635170,17250,17230,17260,17220,103
|
|
20241216,110000,951860850,17230,17230,17260,17230,22
|
|
20241216,105900,951481460,17230,17230,17230,17230,9
|
|
20241216,105800,951326390,17230,17260,17260,17230,32
|
|
20241216,105700,950774870,17250,17270,17270,17230,92
|
|
20241216,105600,949187200,17260,17260,17260,17260,23
|
|
20241216,105500,948790220,17270,17260,17270,17260,84
|
|
20241216,105400,947340190,17270,17270,17270,17260,68
|
|
20241216,105300,946166420,17270,17280,17280,17270,45
|
|
20241216,105200,945389210,17280,17280,17280,17280,9
|
|
20241216,105100,945233690,17280,17260,17280,17260,42
|
|
20241216,105000,944508420,17260,17220,17260,17220,53
|
|
20241216,104900,943594080,17220,17230,17260,17220,253
|
|
20241216,104800,939232870,17230,17260,17260,17220,170
|
|
20241216,104700,936304360,17260,17250,17260,17250,68
|
|
20241216,104600,935130770,17230,17260,17260,17230,13
|
|
20241216,104500,934906660,17230,17260,17270,17220,81
|
|
20241216,104400,933510940,17270,17250,17270,17250,63
|
|
20241216,104300,932424030,17240,17210,17250,17200,871
|
|
20241216,104200,917428360,17200,17210,17210,17200,90
|
|
20241216,104100,915880170,17210,17220,17220,17200,22
|
|
20241216,104000,915501580,17220,17200,17220,17200,329
|
|
20241216,103900,909838020,17210,17210,17210,17200,152
|
|
20241216,103800,907223020,17200,17210,17210,17200,183
|
|
20241216,103700,904073690,17210,17210,17210,17200,134
|
|
20241216,103600,901767660,17210,17230,17230,17210,44
|
|
20241216,103500,901010330,17230,17230,17230,17230,25
|
|
20241216,103400,900579580,17230,17230,17230,17220,147
|
|
20241216,103300,898047770,17250,17240,17250,17240,3
|
|
20241216,103200,897996030,17240,17240,17240,17240,39
|
|
20241216,103100,897323670,17210,17210,17240,17210,49
|
|
20241216,103000,896479880,17250,17210,17260,17210,153
|
|
20241216,102900,893845460,17210,17260,17270,17210,61
|
|
20241216,102800,892792760,17220,17230,17230,17220,23
|
|
20241216,102700,892396580,17270,17270,17270,17230,64
|
|
20241216,102600,891291960,17270,17270,17270,17270,2
|
|
20241216,102500,891257420,17270,17270,17270,17270,11
|
|
20241216,102400,891067450,17210,17200,17270,17200,370
|
|
20241216,102300,884684610,17200,17170,17200,17130,507
|
|
20241216,102200,875978200,17170,17180,17200,17170,186
|
|
20241216,102100,872783470,17180,17200,17200,17180,244
|
|
20241216,102000,868590290,17220,17220,17220,17200,68
|
|
20241216,101900,867420340,17220,17230,17230,17220,48
|
|
20241216,101800,866593750,17210,17210,17230,17210,104
|
|
20241216,101700,864802450,17210,17230,17230,17210,91
|
|
20241216,101600,863235760,17270,17270,17270,17270,16
|
|
20241216,101500,862959440,17270,17270,17270,17270,11
|
|
20241216,101400,862769470,17270,17280,17280,17220,199
|
|
20241216,101300,859338820,17280,17260,17280,17260,390
|
|
20241216,101200,852602880,17270,17270,17270,17270,4
|
|
20241216,101100,852533800,17280,17280,17280,17280,5
|
|
20241216,101000,852447400,17280,17250,17280,17250,139
|
|
20241216,100900,850048290,17250,17250,17250,17250,102
|
|
20241216,100800,848288790,17250,17220,17250,17180,1708
|
|
20241216,100700,818907960,17230,17260,17260,17230,831
|
|
20241216,100600,804582820,17260,17260,17260,17260,397
|
|
20241216,100500,797730600,17260,17250,17260,17240,227
|
|
20241216,100400,793814910,17250,17280,17280,17250,270
|
|
20241216,100300,789155690,17280,17250,17290,17240,853
|
|
20241216,100200,774436320,17250,17250,17270,17240,298
|
|
20241216,100100,769295800,17250,17260,17270,17250,292
|
|
20241216,100000,764256250,17270,17280,17280,17250,187
|
|
20241216,095900,761027820,17270,17270,17270,17260,473
|
|
20241216,095800,752861550,17290,17300,17300,17280,466
|
|
20241216,095700,744804910,17300,17290,17300,17290,251
|
|
20241216,095600,740464990,17290,17370,17370,17290,1901
|
|
20241216,095500,707558460,17370,17330,17370,17330,10
|
|
20241216,095400,707385120,17380,17380,17380,17380,17
|
|
20241216,095300,707089660,17380,17370,17380,17370,121
|
|
20241216,095200,704986880,17320,17310,17320,17310,44
|
|
20241216,095100,704224850,17310,17300,17370,17290,116
|
|
20241216,095000,702217460,17330,17340,17370,17300,335
|
|
20241216,094900,696420220,17310,17370,17370,17310,3315
|
|
20241216,094800,638909840,17390,17390,17390,17390,1
|
|
20241216,094700,638892450,17390,17390,17390,17390,58
|
|
20241216,094600,637883830,17390,17390,17390,17390,3
|
|
20241216,094500,637831660,17370,17370,17370,17370,105
|
|
20241216,094400,636007810,17390,17360,17390,17360,229
|
|
20241216,094300,632025770,17390,17390,17390,17390,147
|
|
20241216,094200,629469440,17390,17370,17390,17370,54
|
|
20241216,094100,628530910,17390,17390,17390,17350,15
|
|
20241216,094000,628270100,17390,17370,17390,17370,66
|
|
20241216,093900,627123660,17370,17370,17370,17370,133
|
|
20241216,093800,624813450,17300,17300,17370,17300,114
|
|
20241216,093700,622838420,17300,17300,17300,17300,394
|
|
20241216,093600,616022220,17300,17300,17300,17300,180
|
|
20241216,093500,612908220,17300,17300,17300,17290,453
|
|
20241216,093400,605074500,17310,17310,17310,17300,395
|
|
20241216,093300,598240900,17310,17330,17340,17310,196
|
|
20241216,093200,594845790,17340,17370,17370,17340,250
|
|
20241216,093100,590507480,17370,17370,17400,17370,385
|
|
20241216,093000,583818950,17410,17350,17410,17350,9
|
|
20241216,092900,583662440,17350,17400,17410,17350,67
|
|
20241216,092800,582496830,17400,17410,17410,17360,310
|
|
20241216,092700,577106510,17370,17400,17400,17370,199
|
|
20241216,092600,573645780,17410,17450,17450,17410,445
|
|
20241216,092500,565892460,17460,17490,17520,17460,942
|
|
20241216,092400,549424060,17520,17520,17520,17520,2
|
|
20241216,092300,549389020,17480,17530,17530,17480,37
|
|
20241216,092200,548741510,17520,17550,17580,17520,631
|
|
20241216,092100,537672990,17580,17590,17590,17580,228
|
|
20241216,092000,533663720,17590,17580,17590,17530,1034
|
|
20241216,091900,515476860,17590,17580,17600,17510,1208
|
|
20241216,091800,494235400,17580,17510,17600,17510,2953
|
|
20241216,091700,442303370,17510,17470,17570,17470,1651
|
|
20241216,091600,413399710,17480,17460,17480,17450,405
|
|
20241216,091500,406328100,17480,17520,17520,17450,1247
|
|
20241216,091400,384513590,17520,17530,17540,17520,344
|
|
20241216,091300,378483370,17530,17530,17540,17520,777
|
|
20241216,091200,364863670,17530,17560,17560,17530,478
|
|
20241216,091100,356480840,17560,17540,17560,17530,1451
|
|
20241216,091000,331026110,17550,17540,17550,17510,811
|
|
20241216,090900,316799970,17540,17480,17540,17480,4573
|
|
20241216,090800,236731300,17470,17430,17470,17430,1249
|
|
20241216,090700,214939420,17420,17390,17450,17390,160
|
|
20241216,090600,212150530,17450,17370,17450,17300,2597
|
|
20241216,090500,166894790,17370,17340,17370,17340,2837
|
|
20241216,090400,117644660,17340,17370,17380,17340,402
|
|
20241216,090300,110671640,17380,17370,17390,17350,203
|
|
20241216,090200,107143400,17400,17360,17440,17340,960
|
|
20241216,090100,90440550,17390,17320,17390,17270,1865
|
|
20241216,090000,58099390,17370,17460,17470,17260,3329
|