584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184100,1835490270,18580,18580,18580,18580,985
|
|
20241216,184000,1835490270,18580,18580,18580,18580,0
|
|
20241216,183900,1835490270,18580,18580,18580,18580,0
|
|
20241216,183800,1835490270,18580,18580,18580,18580,0
|
|
20241216,183700,1835490270,18580,18580,18580,18580,0
|
|
20241216,183600,1835490270,18580,18580,18580,18580,0
|
|
20241216,183500,1835490270,18580,18580,18580,18580,0
|
|
20241216,183400,1835490270,18580,18580,18580,18580,0
|
|
20241216,183300,1835490270,18580,18580,18580,18580,0
|
|
20241216,183200,1835490270,18580,18580,18580,18580,0
|
|
20241216,183100,1835490270,18580,18580,18580,18580,0
|
|
20241216,183000,1835490270,18580,18580,18580,18580,0
|
|
20241216,182900,1835490270,18580,18580,18580,18580,0
|
|
20241216,182800,1835490270,18580,18580,18580,18580,0
|
|
20241216,182700,1835490270,18580,18580,18580,18580,0
|
|
20241216,182600,1835490270,18580,18580,18580,18580,0
|
|
20241216,182500,1835490270,18580,18580,18580,18580,0
|
|
20241216,182400,1835490270,18580,18580,18580,18580,0
|
|
20241216,182300,1835490270,18580,18580,18580,18580,0
|
|
20241216,182200,1835490270,18580,18580,18580,18580,0
|
|
20241216,182100,1835490270,18580,18580,18580,18580,0
|
|
20241216,182000,1835490270,18580,18580,18580,18580,0
|
|
20241216,181900,1835490270,18580,18580,18580,18580,0
|
|
20241216,181800,1835490270,18580,18580,18580,18580,0
|
|
20241216,181700,1835490270,18580,18580,18580,18580,0
|
|
20241216,181600,1835490270,18580,18580,18580,18580,0
|
|
20241216,181500,1835490270,18580,18580,18580,18580,0
|
|
20241216,181400,1835490270,18580,18580,18580,18580,0
|
|
20241216,181300,1835490270,18580,18580,18580,18580,0
|
|
20241216,181200,1835490270,18580,18580,18580,18580,0
|
|
20241216,181100,1835490270,18580,18580,18580,18580,985
|
|
20241216,181000,1835490270,18580,18580,18580,18580,0
|
|
20241216,180900,1835490270,18580,18580,18580,18580,0
|
|
20241216,180800,1835490270,18580,18580,18580,18580,0
|
|
20241216,180700,1835490270,18580,18580,18580,18580,0
|
|
20241216,180600,1835490270,18580,18580,18580,18580,0
|
|
20241216,180500,1835490270,18580,18580,18580,18580,0
|
|
20241216,180400,1835490270,18580,18580,18580,18580,0
|
|
20241216,180300,1835490270,18580,18580,18580,18580,0
|
|
20241216,180200,1835490270,18580,18580,18580,18580,0
|
|
20241216,180100,1835490270,18580,18580,18580,18580,0
|
|
20241216,180000,1835490270,18580,18580,18580,18580,0
|
|
20241216,175900,1835490270,18580,18580,18580,18580,0
|
|
20241216,175800,1835490270,18580,18580,18580,18580,0
|
|
20241216,175700,1835490270,18580,18580,18580,18580,0
|
|
20241216,175600,1835490270,18580,18580,18580,18580,0
|
|
20241216,175500,1835490270,18580,18580,18580,18580,0
|
|
20241216,175400,1835490270,18580,18580,18580,18580,0
|
|
20241216,175300,1835490270,18580,18580,18580,18580,0
|
|
20241216,175200,1835490270,18580,18580,18580,18580,0
|
|
20241216,175100,1835490270,18580,18580,18580,18580,0
|
|
20241216,175000,1835490270,18580,18580,18580,18580,0
|
|
20241216,174900,1835490270,18580,18580,18580,18580,0
|
|
20241216,174800,1835490270,18580,18580,18580,18580,0
|
|
20241216,174700,1835490270,18580,18580,18580,18580,0
|
|
20241216,174600,1835490270,18580,18580,18580,18580,0
|
|
20241216,174500,1835490270,18580,18580,18580,18580,0
|
|
20241216,174400,1835490270,18580,18580,18580,18580,0
|
|
20241216,174300,1835490270,18580,18580,18580,18580,0
|
|
20241216,174200,1835490270,18580,18580,18580,18580,0
|
|
20241216,174100,1835490270,18580,18580,18580,18580,985
|
|
20241216,174000,1835490270,18580,18580,18580,18580,0
|
|
20241216,173900,1835490270,18580,18580,18580,18580,0
|
|
20241216,173800,1835490270,18580,18580,18580,18580,0
|
|
20241216,173700,1835490270,18580,18580,18580,18580,0
|
|
20241216,173600,1835490270,18580,18580,18580,18580,0
|
|
20241216,173500,1835490270,18580,18580,18580,18580,0
|
|
20241216,173400,1835490270,18580,18580,18580,18580,0
|
|
20241216,173300,1835490270,18580,18580,18580,18580,0
|
|
20241216,173200,1835490270,18580,18580,18580,18580,0
|
|
20241216,173100,1835490270,18580,18580,18580,18580,0
|
|
20241216,173000,1835490270,18580,18580,18580,18580,0
|
|
20241216,172900,1835490270,18580,18580,18580,18580,0
|
|
20241216,172800,1835490270,18580,18580,18580,18580,0
|
|
20241216,172700,1835490270,18580,18580,18580,18580,0
|
|
20241216,172600,1835490270,18580,18580,18580,18580,0
|
|
20241216,172500,1835490270,18580,18580,18580,18580,0
|
|
20241216,172400,1835490270,18580,18580,18580,18580,0
|
|
20241216,172300,1835490270,18580,18580,18580,18580,0
|
|
20241216,172200,1835490270,18580,18580,18580,18580,0
|
|
20241216,172100,1835490270,18580,18580,18580,18580,0
|
|
20241216,172000,1835490270,18580,18580,18580,18580,0
|
|
20241216,171900,1835490270,18580,18580,18580,18580,0
|
|
20241216,171800,1835490270,18580,18580,18580,18580,0
|
|
20241216,171700,1835490270,18580,18580,18580,18580,0
|
|
20241216,171600,1835490270,18580,18580,18580,18580,0
|
|
20241216,171500,1835490270,18580,18580,18580,18580,0
|
|
20241216,171400,1835490270,18580,18580,18580,18580,0
|
|
20241216,171300,1835490270,18580,18580,18580,18580,0
|
|
20241216,171200,1835490270,18580,18580,18580,18580,0
|
|
20241216,171100,1835490270,18580,18580,18580,18580,985
|
|
20241216,171000,1835490270,18580,18580,18580,18580,0
|
|
20241216,170900,1835490270,18580,18580,18580,18580,0
|
|
20241216,170800,1835490270,18580,18580,18580,18580,0
|
|
20241216,170700,1835490270,18580,18580,18580,18580,0
|
|
20241216,170600,1835490270,18580,18580,18580,18580,0
|
|
20241216,170500,1835490270,18580,18580,18580,18580,0
|
|
20241216,170400,1835490270,18580,18580,18580,18580,0
|
|
20241216,170300,1835490270,18580,18580,18580,18580,0
|
|
20241216,170200,1835490270,18580,18580,18580,18580,0
|
|
20241216,170100,1835490270,18580,18580,18580,18580,0
|
|
20241216,170000,1835490270,18580,18580,18580,18580,0
|
|
20241216,165900,1835490270,18580,18580,18580,18580,0
|
|
20241216,165800,1835490270,18580,18580,18580,18580,0
|
|
20241216,165700,1835490270,18580,18580,18580,18580,0
|
|
20241216,165600,1835490270,18580,18580,18580,18580,0
|
|
20241216,165500,1835490270,18580,18580,18580,18580,0
|
|
20241216,165400,1835490270,18580,18580,18580,18580,0
|
|
20241216,165300,1835490270,18580,18580,18580,18580,0
|
|
20241216,165200,1835490270,18580,18580,18580,18580,0
|
|
20241216,165100,1835490270,18580,18580,18580,18580,0
|
|
20241216,165000,1835490270,18580,18580,18580,18580,0
|
|
20241216,164900,1835490270,18580,18580,18580,18580,0
|
|
20241216,164800,1835490270,18580,18580,18580,18580,0
|
|
20241216,164700,1835490270,18580,18580,18580,18580,0
|
|
20241216,164600,1835490270,18580,18580,18580,18580,0
|
|
20241216,164500,1835490270,18580,18580,18580,18580,0
|
|
20241216,164400,1835490270,18580,18580,18580,18580,0
|
|
20241216,164300,1835490270,18580,18580,18580,18580,0
|
|
20241216,164200,1835490270,18580,18580,18580,18580,0
|
|
20241216,164100,1835490270,18580,18580,18580,18580,985
|
|
20241216,164000,1835490270,18580,18580,18580,18580,0
|
|
20241216,163900,1835490270,18580,18580,18580,18580,0
|
|
20241216,163800,1835490270,18580,18580,18580,18580,0
|
|
20241216,163700,1835490270,18580,18580,18580,18580,0
|
|
20241216,163600,1835490270,18580,18580,18580,18580,0
|
|
20241216,163500,1835490270,18580,18580,18580,18580,0
|
|
20241216,163400,1835490270,18580,18580,18580,18580,0
|
|
20241216,163300,1835490270,18580,18580,18580,18580,0
|
|
20241216,163200,1835490270,18580,18580,18580,18580,0
|
|
20241216,163100,1835490270,18580,18580,18580,18580,0
|
|
20241216,163000,1835490270,18580,18580,18580,18580,0
|
|
20241216,162900,1835490270,18580,18580,18580,18580,0
|
|
20241216,162800,1835490270,18580,18580,18580,18580,0
|
|
20241216,162700,1835490270,18580,18580,18580,18580,0
|
|
20241216,162600,1835490270,18580,18580,18580,18580,0
|
|
20241216,162500,1835490270,18580,18580,18580,18580,0
|
|
20241216,162400,1835490270,18580,18580,18580,18580,0
|
|
20241216,162300,1835490270,18580,18580,18580,18580,0
|
|
20241216,162200,1835490270,18580,18580,18580,18580,0
|
|
20241216,162100,1835490270,18580,18580,18580,18580,0
|
|
20241216,162000,1835490270,18580,18580,18580,18580,0
|
|
20241216,161900,1835490270,18580,18580,18580,18580,0
|
|
20241216,161800,1835490270,18580,18580,18580,18580,0
|
|
20241216,161700,1835490270,18580,18580,18580,18580,0
|
|
20241216,161600,1835490270,18580,18580,18580,18580,0
|
|
20241216,161500,1835490270,18580,18580,18580,18580,0
|
|
20241216,161400,1835490270,18580,18580,18580,18580,0
|
|
20241216,161300,1835490270,18580,18580,18580,18580,0
|
|
20241216,161200,1835490270,18580,18580,18580,18580,0
|
|
20241216,161100,1835490270,18580,18580,18580,18580,985
|
|
20241216,161000,1835490270,18580,18580,18580,18580,0
|
|
20241216,160900,1835490270,18580,18580,18580,18580,0
|
|
20241216,160800,1835490270,18580,18580,18580,18580,0
|
|
20241216,160700,1835490270,18580,18580,18580,18580,0
|
|
20241216,160600,1835490270,18580,18580,18580,18580,0
|
|
20241216,160500,1835490270,18580,18580,18580,18580,0
|
|
20241216,160400,1835490270,18580,18580,18580,18580,0
|
|
20241216,160300,1835490270,18580,18580,18580,18580,0
|
|
20241216,160200,1835490270,18580,18580,18580,18580,0
|
|
20241216,160100,1835490270,18580,18580,18580,18580,0
|
|
20241216,160000,1835490270,18580,18580,18580,18580,0
|
|
20241216,155900,1835490270,18580,18580,18580,18580,0
|
|
20241216,155800,1835490270,18580,18580,18580,18580,0
|
|
20241216,155700,1835490270,18580,18580,18580,18580,0
|
|
20241216,155600,1835490270,18580,18580,18580,18580,0
|
|
20241216,155500,1835490270,18580,18580,18580,18580,0
|
|
20241216,155400,1835490270,18580,18580,18580,18580,0
|
|
20241216,155300,1835490270,18580,18580,18580,18580,0
|
|
20241216,155200,1835490270,18580,18580,18580,18580,0
|
|
20241216,155100,1835490270,18580,18580,18580,18580,0
|
|
20241216,155000,1835490270,18580,18580,18580,18580,0
|
|
20241216,154900,1835490270,18580,18580,18580,18580,0
|
|
20241216,154800,1835490270,18580,18580,18580,18580,0
|
|
20241216,154700,1835490270,18580,18580,18580,18580,0
|
|
20241216,154600,1835490270,18580,18580,18580,18580,0
|
|
20241216,154500,1835490270,18580,18580,18580,18580,0
|
|
20241216,154400,1835490270,18580,18580,18580,18580,0
|
|
20241216,154300,1835490270,18580,18580,18580,18580,0
|
|
20241216,154200,1835490270,18580,18580,18580,18580,0
|
|
20241216,154100,1835490270,18580,18580,18580,18580,985
|
|
20241216,154000,1835490270,18580,18580,18580,18580,0
|
|
20241216,153900,1835490270,18580,18580,18580,18580,0
|
|
20241216,153800,1835490270,18580,18580,18580,18580,0
|
|
20241216,153700,1835490270,18580,18580,18580,18580,0
|
|
20241216,153600,1835490270,18580,18580,18580,18580,0
|
|
20241216,153500,1835490270,18580,18580,18580,18580,0
|
|
20241216,153400,1835490270,18580,18580,18580,18580,0
|
|
20241216,153300,1835490270,18580,18580,18580,18580,0
|
|
20241216,153200,1835490270,18580,18580,18580,18580,0
|
|
20241216,153100,1835490270,18580,18580,18580,18580,0
|
|
20241216,153000,1835490270,18580,18580,18580,18580,985
|
|
20241216,152900,1817188970,18630,18630,18630,18630,0
|
|
20241216,152800,1817188970,18630,18630,18630,18630,0
|
|
20241216,152700,1817188970,18630,18630,18630,18630,0
|
|
20241216,152600,1817188970,18630,18630,18630,18630,0
|
|
20241216,152500,1817188970,18630,18630,18630,18630,0
|
|
20241216,152400,1817188970,18630,18630,18630,18630,0
|
|
20241216,152300,1817188970,18630,18630,18630,18630,0
|
|
20241216,152200,1817188970,18630,18630,18630,18630,0
|
|
20241216,152100,1817188970,18630,18630,18630,18630,0
|
|
20241216,152000,1817188970,18630,18630,18630,18630,0
|
|
20241216,151900,1817188970,18630,18640,18640,18540,570
|
|
20241216,151800,1806570210,18640,18550,18650,18540,31
|
|
20241216,151700,1805994180,18650,18540,18670,18540,608
|
|
20241216,151600,1794689160,18570,18570,18570,18540,162
|
|
20241216,151500,1791683220,18570,18560,18570,18560,124
|
|
20241216,151400,1789381690,18560,18540,18560,18540,357
|
|
20241216,151300,1782761640,18540,18540,18550,18540,45
|
|
20241216,151200,1781927330,18560,18540,18560,18540,393
|
|
20241216,151100,1774639560,18550,18530,18550,18530,43
|
|
20241216,151000,1773842680,18530,18550,18550,18530,51
|
|
20241216,150900,1772897630,18530,18530,18550,18530,136
|
|
20241216,150800,1770376470,18530,18540,18560,18530,368
|
|
20241216,150700,1763555090,18560,18560,18560,18550,78
|
|
20241216,150600,1762108130,18560,18560,18570,18550,121
|
|
20241216,150500,1759862670,18560,18560,18570,18560,68
|
|
20241216,150400,1758600580,18570,18580,18580,18560,11
|
|
20241216,150300,1758396290,18570,18560,18580,18560,76
|
|
20241216,150200,1756985290,18570,18570,18590,18570,150
|
|
20241216,150100,1754199770,18580,18580,18580,18580,95
|
|
20241216,150000,1752434670,18580,18590,18590,18580,31
|
|
20241216,145900,1751858680,18580,18580,18580,18580,51
|
|
20241216,145800,1750911100,18580,18590,18600,18580,119
|
|
20241216,145700,1748698860,18580,18580,18600,18580,499
|
|
20241216,145600,1739427360,18600,18590,18600,18580,71
|
|
20241216,145500,1738108140,18600,18600,18600,18600,1
|
|
20241216,145400,1738089540,18600,18580,18600,18580,31
|
|
20241216,145300,1737513480,18600,18580,18600,18580,177
|
|
20241216,145200,1734222420,18590,18590,18590,18580,82
|
|
20241216,145100,1732698240,18590,18580,18590,18580,34
|
|
20241216,145000,1732066470,18590,18590,18590,18580,48
|
|
20241216,144900,1731174340,18590,18590,18590,18580,5
|
|
20241216,144800,1731081400,18590,18600,18600,18570,87
|
|
20241216,144700,1729463900,18590,18600,18600,18590,66
|
|
20241216,144600,1728236370,18600,18600,18600,18590,56
|
|
20241216,144500,1727195240,18590,18560,18590,18560,219
|
|
20241216,144400,1723125620,18560,18570,18580,18560,494
|
|
20241216,144300,1713947260,18560,18550,18560,18550,292
|
|
20241216,144200,1708528740,18550,18550,18550,18550,71
|
|
20241216,144100,1707211690,18560,18550,18560,18550,86
|
|
20241216,144000,1705616320,18560,18550,18560,18550,59
|
|
20241216,143900,1704521760,18560,18550,18560,18550,89
|
|
20241216,143800,1702870780,18560,18560,18560,18550,96
|
|
20241216,143700,1701089960,18550,18560,18560,18550,75
|
|
20241216,143600,1699698690,18550,18550,18550,18550,29
|
|
20241216,143500,1699160740,18560,18560,18560,18560,0
|
|
20241216,143400,1699160740,18560,18570,18570,18560,41
|
|
20241216,143300,1698399710,18570,18570,18570,18570,6
|
|
20241216,143200,1698288290,18580,18570,18580,18560,245
|
|
20241216,143100,1693738370,18560,18550,18560,18550,72
|
|
20241216,143000,1692402330,18550,18550,18570,18550,43
|
|
20241216,142900,1691604520,18560,18570,18570,18560,959
|
|
20241216,142800,1673796830,18570,18580,18580,18570,38
|
|
20241216,142700,1673091040,18590,18580,18590,18570,158
|
|
20241216,142600,1670155690,18580,18580,18590,18580,307
|
|
20241216,142500,1664451600,18590,18580,18590,18580,3
|
|
20241216,142400,1664395840,18580,18580,18590,18570,90
|
|
20241216,142300,1662723130,18580,18580,18590,18580,11
|
|
20241216,142200,1662518720,18580,18590,18590,18580,24
|
|
20241216,142100,1662072770,18570,18600,18600,18570,17
|
|
20241216,142000,1661756940,18580,18580,18600,18580,23
|
|
20241216,141900,1661329560,18580,18590,18600,18580,44
|
|
20241216,141800,1660511440,18570,18570,18570,18570,34
|
|
20241216,141700,1659880060,18590,18570,18590,18570,210
|
|
20241216,141600,1655980000,18570,18560,18570,18560,29
|
|
20241216,141500,1655441740,18570,18560,18570,18550,103
|
|
20241216,141400,1653530070,18560,18560,18560,18550,30
|
|
20241216,141300,1652973520,18560,18550,18560,18550,39
|
|
20241216,141200,1652250050,18550,18560,18560,18550,16
|
|
20241216,141100,1651953150,18570,18550,18570,18550,41
|
|
20241216,141000,1651192540,18550,18560,18570,18550,26
|
|
20241216,140900,1650710140,18560,18550,18560,18550,17
|
|
20241216,140800,1650394680,18560,18560,18560,18560,98
|
|
20241216,140700,1648575800,18560,18550,18560,18550,25
|
|
20241216,140600,1648111990,18550,18560,18560,18550,48
|
|
20241216,140500,1647221170,18560,18580,18590,18560,24
|
|
20241216,140400,1646775600,18560,18560,18560,18560,7
|
|
20241216,140300,1646645680,18560,18560,18560,18550,89
|
|
20241216,140200,1644994520,18560,18560,18560,18560,6
|
|
20241216,140100,1644883160,18590,18560,18590,18560,56
|
|
20241216,140000,1643843470,18560,18570,18580,18560,13
|
|
20241216,135900,1643601980,18560,18560,18560,18560,25
|
|
20241216,135800,1643137980,18560,18560,18560,18560,40
|
|
20241216,135700,1642395580,18560,18600,18600,18560,30
|
|
20241216,135600,1641838080,18600,18600,18600,18600,2
|
|
20241216,135500,1641800880,18600,18620,18620,18600,341
|
|
20241216,135400,1635454900,18620,18610,18620,18610,25
|
|
20241216,135300,1634989630,18610,18610,18610,18610,19
|
|
20241216,135200,1634636040,18620,18620,18620,18620,2
|
|
20241216,135100,1634598800,18630,18610,18630,18610,42
|
|
20241216,135000,1633816820,18610,18640,18640,18610,217
|
|
20241216,134900,1629777790,18640,18620,18640,18620,26
|
|
20241216,134800,1629293650,18620,18620,18620,18620,9
|
|
20241216,134700,1629126070,18640,18640,18650,18630,124
|
|
20241216,134600,1626815750,18660,18660,18660,18660,6
|
|
20241216,134500,1626703790,18650,18660,18660,18630,41
|
|
20241216,134400,1625939680,18660,18630,18660,18630,10
|
|
20241216,134300,1625753260,18670,18620,18670,18620,20
|
|
20241216,134200,1625380760,18670,18600,18670,18600,116
|
|
20241216,134100,1623219590,18610,18610,18610,18610,27
|
|
20241216,134000,1622717120,18600,18630,18630,18600,12
|
|
20241216,133900,1622493740,18600,18600,18630,18600,26
|
|
20241216,133800,1622010110,18600,18630,18630,18600,27
|
|
20241216,133700,1621507310,18630,18640,18640,18600,31
|
|
20241216,133600,1620930500,18640,18590,18640,18590,15
|
|
20241216,133500,1620651300,18670,18570,18670,18570,163
|
|
20241216,133400,1617621540,18570,18560,18570,18560,28
|
|
20241216,133300,1617101690,18570,18550,18570,18540,67
|
|
20241216,133200,1615859060,18570,18550,18570,18540,22
|
|
20241216,133100,1615451000,18550,18550,18550,18550,6
|
|
20241216,133000,1615339700,18540,18570,18570,18540,24
|
|
20241216,132900,1614894470,18570,18570,18570,18540,34
|
|
20241216,132800,1614263660,18530,18510,18530,18500,313
|
|
20241216,132700,1608468410,18500,18500,18500,18500,30
|
|
20241216,132600,1607913410,18500,18500,18500,18500,97
|
|
20241216,132500,1606118910,18500,18510,18520,18500,32
|
|
20241216,132400,1605526800,18500,18500,18500,18500,43
|
|
20241216,132300,1604731300,18500,18510,18510,18500,87
|
|
20241216,132200,1603121620,18510,18510,18510,18510,40
|
|
20241216,132100,1602381220,18510,18510,18520,18510,36
|
|
20241216,132000,1601714810,18520,18520,18520,18500,60
|
|
20241216,131900,1600604070,18500,18510,18510,18500,129
|
|
20241216,131800,1598216460,18510,18520,18520,18510,52
|
|
20241216,131700,1597253910,18510,18520,18560,18510,39
|
|
20241216,131600,1596531850,18510,18500,18510,18500,50
|
|
20241216,131500,1595606790,18500,18560,18570,18500,54
|
|
20241216,131400,1594606180,18510,18510,18510,18500,755
|
|
20241216,131300,1580638490,18510,18530,18560,18500,33
|
|
20241216,131200,1580027210,18530,18520,18540,18500,1454
|
|
20241216,131100,1553105500,18520,18530,18530,18520,131
|
|
20241216,131000,1550678370,18550,18550,18550,18550,6
|
|
20241216,130900,1550567070,18530,18540,18540,18530,72
|
|
20241216,130800,1549232770,18560,18560,18570,18550,39
|
|
20241216,130700,1548509210,18550,18550,18560,18550,54
|
|
20241216,130600,1547507480,18550,18560,18560,18550,170
|
|
20241216,130500,1544352690,18560,18570,18570,18560,23
|
|
20241216,130400,1543925770,18560,18560,18560,18560,6
|
|
20241216,130300,1543814410,18550,18560,18560,18550,68
|
|
20241216,130200,1542552510,18590,18560,18590,18560,15
|
|
20241216,130100,1542274020,18560,18600,18600,18560,33
|
|
20241216,130000,1541661260,18600,18590,18600,18560,21
|
|
20241216,125900,1541271080,18560,18600,18600,18560,49
|
|
20241216,125800,1540360930,18600,18550,18610,18550,29
|
|
20241216,125700,1539822750,18620,18520,18620,18520,30
|
|
20241216,125600,1539264750,18570,18500,18570,18500,3328
|
|
20241216,125500,1477651140,18500,18560,18560,18500,1668
|
|
20241216,125400,1446773110,18510,18510,18510,18510,65
|
|
20241216,125300,1445569960,18510,18540,18560,18510,52
|
|
20241216,125200,1444606820,18540,18540,18560,18510,865
|
|
20241216,125100,1428583410,18560,18540,18560,18540,47
|
|
20241216,125000,1427711670,18550,18550,18550,18540,111
|
|
20241216,124900,1425653240,18550,18560,18560,18540,35
|
|
20241216,124800,1425004000,18560,18540,18560,18540,30
|
|
20241216,124700,1424447740,18560,18540,18560,18540,92
|
|
20241216,124600,1422741850,18550,18540,18550,18540,420
|
|
20241216,124500,1414954800,18540,18570,18570,18540,56
|
|
20241216,124400,1413915770,18570,18540,18570,18540,32
|
|
20241216,124300,1413322220,18570,18550,18570,18540,642
|
|
20241216,124200,1401413080,18560,18580,18580,18560,556
|
|
20241216,124100,1391089510,18580,18590,18590,18580,39
|
|
20241216,124000,1390364870,18580,18610,18610,18580,24
|
|
20241216,123900,1389918770,18580,18580,18580,18580,60
|
|
20241216,123800,1388803970,18580,18580,18580,18580,30
|
|
20241216,123700,1388246570,18610,18620,18620,18600,780
|
|
20241216,123600,1373734900,18610,18620,18630,18610,89
|
|
20241216,123500,1372077880,18640,18640,18640,18620,74
|
|
20241216,123400,1370699580,18640,18620,18640,18620,119
|
|
20241216,123300,1368483130,18640,18610,18640,18610,110
|
|
20241216,123200,1366434670,18620,18630,18640,18610,44
|
|
20241216,123100,1365615470,18630,18630,18630,18630,0
|
|
20241216,123000,1365615470,18630,18600,18660,18580,505
|
|
20241216,122900,1356220710,18600,18580,18600,18580,107
|
|
20241216,122800,1354232310,18590,18590,18600,18590,75
|
|
20241216,122700,1352838000,18600,18660,18660,18600,2229
|
|
20241216,122600,1311312960,18660,18660,18660,18660,31
|
|
20241216,122500,1310734500,18660,18660,18670,18660,54
|
|
20241216,122400,1309726840,18650,18650,18650,18650,33
|
|
20241216,122300,1309111390,18660,18670,18670,18660,13
|
|
20241216,122200,1308868790,18660,18660,18660,18660,61
|
|
20241216,122100,1307730530,18670,18670,18670,18660,20
|
|
20241216,122000,1307357190,18670,18670,18670,18660,61
|
|
20241216,121900,1306218870,18670,18670,18670,18670,5
|
|
20241216,121800,1306125520,18660,18660,18670,18650,61
|
|
20241216,121700,1304987320,18670,18670,18670,18670,114
|
|
20241216,121600,1302858940,18680,18680,18680,18680,22
|
|
20241216,121500,1302447980,18680,18690,18710,18680,40
|
|
20241216,121400,1301700510,18690,18710,18710,18690,28
|
|
20241216,121300,1301176800,18710,18700,18710,18700,50
|
|
20241216,121200,1300241690,18700,18670,18700,18670,111
|
|
20241216,121100,1298168400,18690,18690,18690,18690,0
|
|
20241216,121000,1298168400,18690,18680,18690,18660,188
|
|
20241216,120900,1294656540,18650,18660,18690,18650,8
|
|
20241216,120800,1294507280,18660,18680,18690,18660,92
|
|
20241216,120700,1292788840,18680,18660,18680,18660,9
|
|
20241216,120600,1292620840,18690,18650,18690,18650,152
|
|
20241216,120500,1289784960,18660,18660,18660,18650,23
|
|
20241216,120400,1289355850,18660,18660,18660,18660,3
|
|
20241216,120300,1289299870,18650,18700,18700,18650,1310
|
|
20241216,120200,1264813030,18710,18700,18710,18700,21
|
|
20241216,120100,1264420310,18700,18710,18710,18700,7
|
|
20241216,120000,1264289400,18700,18710,18710,18700,54
|
|
20241216,115900,1263279510,18710,18710,18710,18710,4
|
|
20241216,115800,1263204670,18700,18710,18710,18700,49
|
|
20241216,115700,1262288070,18710,18710,18710,18710,19
|
|
20241216,115600,1261932580,18720,18720,18720,18720,24
|
|
20241216,115500,1261483300,18720,18720,18720,18710,62
|
|
20241216,115400,1260322720,18710,18710,18710,18710,28
|
|
20241216,115300,1259798840,18730,18750,18770,18730,171
|
|
20241216,115200,1256590860,18730,18720,18730,18720,135
|
|
20241216,115100,1254062650,18720,18710,18720,18710,11
|
|
20241216,115000,1253856810,18710,18710,18710,18710,122
|
|
20241216,114900,1251574190,18700,18700,18700,18700,27
|
|
20241216,114800,1251069290,18700,18700,18700,18700,16
|
|
20241216,114700,1250770090,18700,18700,18700,18700,279
|
|
20241216,114600,1245552790,18700,18700,18700,18700,6
|
|
20241216,114500,1245440590,18700,18710,18710,18700,36
|
|
20241216,114400,1244767310,18700,18690,18700,18690,249
|
|
20241216,114300,1240111950,18690,18680,18690,18680,59
|
|
20241216,114200,1239009810,18680,18680,18680,18680,12
|
|
20241216,114100,1238785650,18690,18680,18690,18680,30
|
|
20241216,114000,1238225200,18690,18700,18700,18690,8
|
|
20241216,113900,1238075620,18680,18680,18700,18680,35
|
|
20241216,113800,1237421800,18690,18700,18700,18680,8
|
|
20241216,113700,1237272330,18700,18700,18710,18680,316
|
|
20241216,113600,1231362950,18700,18670,18700,18670,181
|
|
20241216,113500,1227980440,18660,18660,18660,18650,97
|
|
20241216,113400,1226170610,18650,18660,18660,18650,7
|
|
20241216,113300,1226040050,18650,18660,18660,18650,31
|
|
20241216,113200,1225461870,18660,18690,18690,18660,814
|
|
20241216,113100,1210250930,18690,18690,18690,18690,37
|
|
20241216,113000,1209559400,18690,18740,18740,18690,20
|
|
20241216,112900,1209185230,18690,18700,18700,18690,174
|
|
20241216,112800,1205931490,18700,18720,18720,18700,650
|
|
20241216,112700,1193765290,18720,18720,18720,18720,47
|
|
20241216,112600,1192885450,18720,18760,18770,18720,496
|
|
20241216,112500,1183576200,18720,18730,18740,18720,141
|
|
20241216,112400,1180934300,18730,18690,18730,18690,69
|
|
20241216,112300,1179642930,18700,18700,18700,18690,135
|
|
20241216,112200,1177118620,18690,18700,18700,18690,11
|
|
20241216,112100,1176912980,18700,18700,18700,18690,53
|
|
20241216,112000,1175922360,18700,18700,18700,18700,4
|
|
20241216,111900,1175847560,18690,18690,18690,18690,24
|
|
20241216,111800,1175399000,18690,18690,18690,18690,23
|
|
20241216,111700,1174969130,18690,18700,18700,18690,41
|
|
20241216,111600,1174202650,18720,18690,18720,18690,10
|
|
20241216,111500,1174015510,18690,18690,18690,18670,101
|
|
20241216,111400,1172128400,18690,18700,18700,18690,226
|
|
20241216,111300,1167904360,18710,18740,18740,18710,20
|
|
20241216,111200,1167530130,18730,18700,18730,18700,865
|
|
20241216,111100,1151330950,18690,18680,18690,18680,90
|
|
20241216,111000,1149649080,18660,18660,18660,18660,102
|
|
20241216,110900,1147745760,18660,18690,18690,18660,599
|
|
20241216,110800,1136557190,18710,18700,18710,18690,85
|
|
20241216,110700,1134968380,18700,18710,18710,18700,59
|
|
20241216,110600,1133864940,18710,18770,18770,18710,915
|
|
20241216,110500,1116716930,18770,18840,18840,18770,69
|
|
20241216,110400,1115420820,18820,18810,18850,18810,55
|
|
20241216,110300,1114384970,18790,18760,18820,18760,53
|
|
20241216,110200,1113388650,18800,18760,18800,18750,156
|
|
20241216,110100,1110458270,18760,18790,18790,18760,54
|
|
20241216,110000,1109445000,18760,18790,18790,18750,34
|
|
20241216,105900,1108806940,18760,18760,18760,18750,285
|
|
20241216,105800,1103460690,18760,18780,18780,18760,78
|
|
20241216,105700,1101997180,18770,18760,18780,18760,104
|
|
20241216,105600,1100044570,18780,18770,18780,18760,41
|
|
20241216,105500,1099274710,18750,18780,18790,18750,36
|
|
20241216,105400,1098599480,18720,18710,18770,18710,70
|
|
20241216,105300,1097286190,18710,18710,18750,18710,312
|
|
20241216,105200,1091439480,18700,18670,18700,18670,25
|
|
20241216,105100,1090972550,18650,18640,18670,18630,715
|
|
20241216,105000,1077637790,18640,18630,18640,18630,92
|
|
20241216,104900,1075923740,18630,18630,18630,18630,234
|
|
20241216,104800,1071564320,18640,18630,18640,18630,22
|
|
20241216,104700,1071154350,18640,18640,18640,18640,26
|
|
20241216,104600,1070669710,18650,18640,18650,18640,34
|
|
20241216,104500,1070035920,18630,18640,18640,18620,57
|
|
20241216,104400,1068974130,18640,18640,18640,18630,6
|
|
20241216,104300,1068862320,18640,18630,18650,18630,208
|
|
20241216,104200,1064984500,18610,18610,18610,18610,23
|
|
20241216,104100,1064556470,18610,18610,18610,18610,25
|
|
20241216,104000,1064091220,18610,18620,18630,18610,12
|
|
20241216,103900,1063867790,18620,18620,18630,18620,39
|
|
20241216,103800,1063141530,18620,18620,18620,18620,25
|
|
20241216,103700,1062676030,18620,18620,18620,18620,0
|
|
20241216,103600,1062676030,18620,18630,18630,18620,38
|
|
20241216,103500,1061968240,18630,18640,18650,18630,80
|
|
20241216,103400,1060477570,18640,18600,18640,18600,204
|
|
20241216,103300,1056676170,18630,18590,18630,18590,54
|
|
20241216,103200,1055671530,18610,18560,18610,18560,498
|
|
20241216,103100,1046404650,18570,18570,18570,18570,6
|
|
20241216,103000,1046293230,18600,18560,18600,18540,150
|
|
20241216,102900,1043505600,18550,18550,18560,18550,113
|
|
20241216,102800,1041408530,18550,18560,18560,18550,116
|
|
20241216,102700,1039256720,18560,18570,18580,18560,350
|
|
20241216,102600,1032759370,18580,18610,18610,18570,1573
|
|
20241216,102500,1003529520,18610,18610,18610,18610,10
|
|
20241216,102400,1003343420,18600,18590,18610,18590,81
|
|
20241216,102300,1001837100,18630,18620,18630,18600,3445
|
|
20241216,102200,937748570,18630,18630,18640,18630,92
|
|
20241216,102100,936034580,18640,18650,18660,18640,277
|
|
20241216,102000,930869690,18650,18660,18660,18650,58
|
|
20241216,101900,929787800,18650,18660,18660,18650,260
|
|
20241216,101800,924937830,18670,18660,18670,18660,240
|
|
20241216,101700,920457390,18670,18660,18670,18660,30
|
|
20241216,101600,919897490,18660,18660,18670,18660,99
|
|
20241216,101500,918049770,18660,18730,18740,18660,3271
|
|
20241216,101400,856925980,18730,18730,18730,18730,22
|
|
20241216,101300,856513920,18730,18720,18730,18720,85
|
|
20241216,101200,854922380,18720,18710,18740,18690,255
|
|
20241216,101100,850150100,18710,18700,18710,18700,239
|
|
20241216,101000,845680480,18690,18700,18700,18690,125
|
|
20241216,100900,843343470,18700,18700,18700,18690,79
|
|
20241216,100800,841866260,18690,18690,18700,18690,229
|
|
20241216,100700,837586170,18690,18690,18700,18690,1235
|
|
20241216,100600,814503980,18690,18700,18700,18680,97
|
|
20241216,100500,812691320,18690,18710,18710,18670,1152
|
|
20241216,100400,791164250,18710,18710,18710,18700,309
|
|
20241216,100300,785384200,18710,18750,18750,18710,735
|
|
20241216,100200,771619960,18750,18750,18750,18750,136
|
|
20241216,100100,769069960,18750,18730,18750,18730,204
|
|
20241216,100000,765247270,18730,18740,18740,18730,227
|
|
20241216,095900,760995380,18730,18710,18730,18710,877
|
|
20241216,095800,744575110,18720,18810,18810,18720,112
|
|
20241216,095700,742477460,18710,18840,18840,18710,2505
|
|
20241216,095600,695423560,18840,18850,18850,18840,158
|
|
20241216,095500,692446780,18850,18860,18870,18850,286
|
|
20241216,095400,687055620,18860,18850,18860,18850,86
|
|
20241216,095300,685434090,18860,18840,18860,18840,179
|
|
20241216,095200,682059840,18850,18850,18850,18850,13
|
|
20241216,095100,681814790,18850,18870,18880,18850,770
|
|
20241216,095000,667290170,18870,18880,18880,18870,4
|
|
20241216,094900,667214660,18880,18880,18880,18880,4
|
|
20241216,094800,667139140,18870,18880,18880,18870,42
|
|
20241216,094700,666346590,18880,18880,18880,18880,38
|
|
20241216,094600,665629150,18880,18870,18880,18860,277
|
|
20241216,094500,660402250,18870,18870,18870,18860,124
|
|
20241216,094400,658063480,18880,18930,18930,18870,814
|
|
20241216,094300,642686180,18900,18930,18930,18900,74
|
|
20241216,094200,641287530,18930,18910,18930,18900,65
|
|
20241216,094100,640058350,18900,18900,18900,18900,95
|
|
20241216,094000,638262850,18900,18910,18930,18890,520
|
|
20241216,093900,628435140,18910,18980,18980,18910,2008
|
|
20241216,093800,590390240,18980,18960,18980,18960,40
|
|
20241216,093700,589631240,18960,18940,18980,18940,342
|
|
20241216,093600,583146070,18930,18900,18930,18900,92
|
|
20241216,093500,581405170,18900,18930,18930,18900,99
|
|
20241216,093400,579533960,18900,18910,18910,18900,713
|
|
20241216,093300,566058000,18910,18940,18940,18910,966
|
|
20241216,093200,547784850,18940,18940,18940,18940,0
|
|
20241216,093100,547784850,18940,18940,18940,18920,168
|
|
20241216,093000,544603920,18940,18930,18940,18930,305
|
|
20241216,092900,538830240,18940,18980,18980,18940,975
|
|
20241216,092800,520336820,18980,18990,18990,18980,45
|
|
20241216,092700,519482610,18990,18960,19000,18960,255
|
|
20241216,092600,514642840,18970,19010,19010,18960,1617
|
|
20241216,092500,483971290,19050,19050,19060,19050,71
|
|
20241216,092400,482618530,19050,19000,19050,18960,764
|
|
20241216,092300,468103110,19000,18950,19000,18950,701
|
|
20241216,092200,454807580,18950,19040,19040,18950,929
|
|
20241216,092100,437177640,18960,19080,19080,18950,1722
|
|
20241216,092000,404514390,19080,19010,19090,19010,105
|
|
20241216,091900,402516310,19060,19030,19060,18990,1100
|
|
20241216,091800,381604220,19030,19110,19110,19010,1901
|
|
20241216,091700,345393900,19110,19230,19230,19110,2870
|
|
20241216,091600,290390940,19230,19230,19240,19230,202
|
|
20241216,091500,286504900,19230,19320,19320,19230,3401
|
|
20241216,091400,220908600,19320,19430,19440,19320,1887
|
|
20241216,091300,184325260,19420,19420,19440,19410,70
|
|
20241216,091200,182964840,19410,19460,19460,19410,279
|
|
20241216,091100,177540110,19510,19440,19510,19440,215
|
|
20241216,091000,173356070,19430,19450,19450,19430,124
|
|
20241216,090900,170946560,19400,19420,19420,19400,351
|
|
20241216,090800,164131610,19490,19400,19490,19400,29
|
|
20241216,090700,163568830,19400,19560,19560,19400,1881
|
|
20241216,090600,126823390,19630,19650,19650,19560,118
|
|
20241216,090500,124510090,19600,19580,19640,19570,281
|
|
20241216,090400,119004270,19570,19530,19580,19530,488
|
|
20241216,090300,109458680,19530,19340,19530,19340,1219
|
|
20241216,090200,85698950,19500,19460,19500,19440,616
|
|
20241216,090100,73694500,19460,19430,19460,19400,1871
|
|
20241216,090000,37325240,19450,19460,19460,19450,1909
|