591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,184700,3139435870,18300,18300,18300,18300,0
|
|
20241216,184600,3139435870,18300,18300,18300,18300,0
|
|
20241216,184500,3139435870,18300,18300,18300,18300,0
|
|
20241216,184400,3139435870,18300,18300,18300,18300,0
|
|
20241216,184300,3139435870,18300,18300,18300,18300,0
|
|
20241216,184200,3139435870,18300,18300,18300,18300,0
|
|
20241216,184100,3139435870,18300,18300,18300,18300,0
|
|
20241216,184000,3139435870,18300,18300,18300,18300,0
|
|
20241216,183900,3139435870,18300,18300,18300,18300,0
|
|
20241216,183800,3139435870,18300,18300,18300,18300,0
|
|
20241216,183700,3139435870,18300,18300,18300,18300,0
|
|
20241216,183600,3139435870,18300,18300,18300,18300,0
|
|
20241216,183500,3139435870,18300,18300,18300,18300,0
|
|
20241216,183400,3139435870,18300,18300,18300,18300,0
|
|
20241216,183300,3139435870,18300,18300,18300,18300,0
|
|
20241216,183200,3139435870,18300,18300,18300,18300,0
|
|
20241216,183100,3139435870,18300,18300,18300,18300,0
|
|
20241216,183000,3139435870,18300,18300,18300,18300,0
|
|
20241216,182900,3139435870,18300,18300,18300,18300,0
|
|
20241216,182800,3139435870,18300,18300,18300,18300,0
|
|
20241216,182700,3139435870,18300,18300,18300,18300,0
|
|
20241216,182600,3139435870,18300,18300,18300,18300,0
|
|
20241216,182500,3139435870,18300,18300,18300,18300,0
|
|
20241216,182400,3139435870,18300,18300,18300,18300,0
|
|
20241216,182300,3139435870,18300,18300,18300,18300,0
|
|
20241216,182200,3139435870,18300,18300,18300,18300,0
|
|
20241216,182100,3139435870,18300,18300,18300,18300,0
|
|
20241216,182000,3139435870,18300,18300,18300,18300,0
|
|
20241216,181900,3139435870,18300,18300,18300,18300,0
|
|
20241216,181800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,181700,3139435870,18300,18300,18300,18300,0
|
|
20241216,181600,3139435870,18300,18300,18300,18300,0
|
|
20241216,181500,3139435870,18300,18300,18300,18300,0
|
|
20241216,181400,3139435870,18300,18300,18300,18300,0
|
|
20241216,181300,3139435870,18300,18300,18300,18300,0
|
|
20241216,181200,3139435870,18300,18300,18300,18300,0
|
|
20241216,181100,3139435870,18300,18300,18300,18300,0
|
|
20241216,181000,3139435870,18300,18300,18300,18300,0
|
|
20241216,180900,3139435870,18300,18300,18300,18300,0
|
|
20241216,180800,3139435870,18300,18300,18300,18300,0
|
|
20241216,180700,3139435870,18300,18300,18300,18300,0
|
|
20241216,180600,3139435870,18300,18300,18300,18300,0
|
|
20241216,180500,3139435870,18300,18300,18300,18300,0
|
|
20241216,180400,3139435870,18300,18300,18300,18300,0
|
|
20241216,180300,3139435870,18300,18300,18300,18300,0
|
|
20241216,180200,3139435870,18300,18300,18300,18300,0
|
|
20241216,180100,3139435870,18300,18300,18300,18300,0
|
|
20241216,180000,3139435870,18300,18300,18300,18300,0
|
|
20241216,175900,3139435870,18300,18300,18300,18300,0
|
|
20241216,175800,3139435870,18300,18300,18300,18300,0
|
|
20241216,175700,3139435870,18300,18300,18300,18300,0
|
|
20241216,175600,3139435870,18300,18300,18300,18300,0
|
|
20241216,175500,3139435870,18300,18300,18300,18300,0
|
|
20241216,175400,3139435870,18300,18300,18300,18300,0
|
|
20241216,175300,3139435870,18300,18300,18300,18300,0
|
|
20241216,175200,3139435870,18300,18300,18300,18300,0
|
|
20241216,175100,3139435870,18300,18300,18300,18300,0
|
|
20241216,175000,3139435870,18300,18300,18300,18300,0
|
|
20241216,174900,3139435870,18300,18300,18300,18300,0
|
|
20241216,174800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,174700,3139435870,18300,18300,18300,18300,0
|
|
20241216,174600,3139435870,18300,18300,18300,18300,0
|
|
20241216,174500,3139435870,18300,18300,18300,18300,0
|
|
20241216,174400,3139435870,18300,18300,18300,18300,0
|
|
20241216,174300,3139435870,18300,18300,18300,18300,0
|
|
20241216,174200,3139435870,18300,18300,18300,18300,0
|
|
20241216,174100,3139435870,18300,18300,18300,18300,0
|
|
20241216,174000,3139435870,18300,18300,18300,18300,0
|
|
20241216,173900,3139435870,18300,18300,18300,18300,0
|
|
20241216,173800,3139435870,18300,18300,18300,18300,0
|
|
20241216,173700,3139435870,18300,18300,18300,18300,0
|
|
20241216,173600,3139435870,18300,18300,18300,18300,0
|
|
20241216,173500,3139435870,18300,18300,18300,18300,0
|
|
20241216,173400,3139435870,18300,18300,18300,18300,0
|
|
20241216,173300,3139435870,18300,18300,18300,18300,0
|
|
20241216,173200,3139435870,18300,18300,18300,18300,0
|
|
20241216,173100,3139435870,18300,18300,18300,18300,0
|
|
20241216,173000,3139435870,18300,18300,18300,18300,0
|
|
20241216,172900,3139435870,18300,18300,18300,18300,0
|
|
20241216,172800,3139435870,18300,18300,18300,18300,0
|
|
20241216,172700,3139435870,18300,18300,18300,18300,0
|
|
20241216,172600,3139435870,18300,18300,18300,18300,0
|
|
20241216,172500,3139435870,18300,18300,18300,18300,0
|
|
20241216,172400,3139435870,18300,18300,18300,18300,0
|
|
20241216,172300,3139435870,18300,18300,18300,18300,0
|
|
20241216,172200,3139435870,18300,18300,18300,18300,0
|
|
20241216,172100,3139435870,18300,18300,18300,18300,0
|
|
20241216,172000,3139435870,18300,18300,18300,18300,0
|
|
20241216,171900,3139435870,18300,18300,18300,18300,0
|
|
20241216,171800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,171700,3139435870,18300,18300,18300,18300,0
|
|
20241216,171600,3139435870,18300,18300,18300,18300,0
|
|
20241216,171500,3139435870,18300,18300,18300,18300,0
|
|
20241216,171400,3139435870,18300,18300,18300,18300,0
|
|
20241216,171300,3139435870,18300,18300,18300,18300,0
|
|
20241216,171200,3139435870,18300,18300,18300,18300,0
|
|
20241216,171100,3139435870,18300,18300,18300,18300,0
|
|
20241216,171000,3139435870,18300,18300,18300,18300,0
|
|
20241216,170900,3139435870,18300,18300,18300,18300,0
|
|
20241216,170800,3139435870,18300,18300,18300,18300,0
|
|
20241216,170700,3139435870,18300,18300,18300,18300,0
|
|
20241216,170600,3139435870,18300,18300,18300,18300,0
|
|
20241216,170500,3139435870,18300,18300,18300,18300,0
|
|
20241216,170400,3139435870,18300,18300,18300,18300,0
|
|
20241216,170300,3139435870,18300,18300,18300,18300,0
|
|
20241216,170200,3139435870,18300,18300,18300,18300,0
|
|
20241216,170100,3139435870,18300,18300,18300,18300,0
|
|
20241216,170000,3139435870,18300,18300,18300,18300,0
|
|
20241216,165900,3139435870,18300,18300,18300,18300,0
|
|
20241216,165800,3139435870,18300,18300,18300,18300,0
|
|
20241216,165700,3139435870,18300,18300,18300,18300,0
|
|
20241216,165600,3139435870,18300,18300,18300,18300,0
|
|
20241216,165500,3139435870,18300,18300,18300,18300,0
|
|
20241216,165400,3139435870,18300,18300,18300,18300,0
|
|
20241216,165300,3139435870,18300,18300,18300,18300,0
|
|
20241216,165200,3139435870,18300,18300,18300,18300,0
|
|
20241216,165100,3139435870,18300,18300,18300,18300,0
|
|
20241216,165000,3139435870,18300,18300,18300,18300,0
|
|
20241216,164900,3139435870,18300,18300,18300,18300,0
|
|
20241216,164800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,164700,3139435870,18300,18300,18300,18300,0
|
|
20241216,164600,3139435870,18300,18300,18300,18300,0
|
|
20241216,164500,3139435870,18300,18300,18300,18300,0
|
|
20241216,164400,3139435870,18300,18300,18300,18300,0
|
|
20241216,164300,3139435870,18300,18300,18300,18300,0
|
|
20241216,164200,3139435870,18300,18300,18300,18300,0
|
|
20241216,164100,3139435870,18300,18300,18300,18300,0
|
|
20241216,164000,3139435870,18300,18300,18300,18300,0
|
|
20241216,163900,3139435870,18300,18300,18300,18300,0
|
|
20241216,163800,3139435870,18300,18300,18300,18300,0
|
|
20241216,163700,3139435870,18300,18300,18300,18300,0
|
|
20241216,163600,3139435870,18300,18300,18300,18300,0
|
|
20241216,163500,3139435870,18300,18300,18300,18300,0
|
|
20241216,163400,3139435870,18300,18300,18300,18300,0
|
|
20241216,163300,3139435870,18300,18300,18300,18300,0
|
|
20241216,163200,3139435870,18300,18300,18300,18300,0
|
|
20241216,163100,3139435870,18300,18300,18300,18300,0
|
|
20241216,163000,3139435870,18300,18300,18300,18300,0
|
|
20241216,162900,3139435870,18300,18300,18300,18300,0
|
|
20241216,162800,3139435870,18300,18300,18300,18300,0
|
|
20241216,162700,3139435870,18300,18300,18300,18300,0
|
|
20241216,162600,3139435870,18300,18300,18300,18300,0
|
|
20241216,162500,3139435870,18300,18300,18300,18300,0
|
|
20241216,162400,3139435870,18300,18300,18300,18300,0
|
|
20241216,162300,3139435870,18300,18300,18300,18300,0
|
|
20241216,162200,3139435870,18300,18300,18300,18300,0
|
|
20241216,162100,3139435870,18300,18300,18300,18300,0
|
|
20241216,162000,3139435870,18300,18300,18300,18300,0
|
|
20241216,161900,3139435870,18300,18300,18300,18300,0
|
|
20241216,161800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,161700,3139435870,18300,18300,18300,18300,0
|
|
20241216,161600,3139435870,18300,18300,18300,18300,0
|
|
20241216,161500,3139435870,18300,18300,18300,18300,0
|
|
20241216,161400,3139435870,18300,18300,18300,18300,0
|
|
20241216,161300,3139435870,18300,18300,18300,18300,0
|
|
20241216,161200,3139435870,18300,18300,18300,18300,0
|
|
20241216,161100,3139435870,18300,18300,18300,18300,0
|
|
20241216,161000,3139435870,18300,18300,18300,18300,0
|
|
20241216,160900,3139435870,18300,18300,18300,18300,0
|
|
20241216,160800,3139435870,18300,18300,18300,18300,0
|
|
20241216,160700,3139435870,18300,18300,18300,18300,0
|
|
20241216,160600,3139435870,18300,18300,18300,18300,0
|
|
20241216,160500,3139435870,18300,18300,18300,18300,0
|
|
20241216,160400,3139435870,18300,18300,18300,18300,0
|
|
20241216,160300,3139435870,18300,18300,18300,18300,0
|
|
20241216,160200,3139435870,18300,18300,18300,18300,0
|
|
20241216,160100,3139435870,18300,18300,18300,18300,0
|
|
20241216,160000,3139435870,18300,18300,18300,18300,0
|
|
20241216,155900,3139435870,18300,18300,18300,18300,0
|
|
20241216,155800,3139435870,18300,18300,18300,18300,0
|
|
20241216,155700,3139435870,18300,18300,18300,18300,0
|
|
20241216,155600,3139435870,18300,18300,18300,18300,0
|
|
20241216,155500,3139435870,18300,18300,18300,18300,0
|
|
20241216,155400,3139435870,18300,18300,18300,18300,0
|
|
20241216,155300,3139435870,18300,18300,18300,18300,0
|
|
20241216,155200,3139435870,18300,18300,18300,18300,0
|
|
20241216,155100,3139435870,18300,18300,18300,18300,0
|
|
20241216,155000,3139435870,18300,18300,18300,18300,0
|
|
20241216,154900,3139435870,18300,18300,18300,18300,0
|
|
20241216,154800,3139435870,18300,18300,18300,18300,9132
|
|
20241216,154700,3139435870,18300,18300,18300,18300,0
|
|
20241216,154600,3139435870,18300,18300,18300,18300,0
|
|
20241216,154500,3139435870,18300,18300,18300,18300,0
|
|
20241216,154400,3139435870,18300,18300,18300,18300,0
|
|
20241216,154300,3139435870,18300,18300,18300,18300,0
|
|
20241216,154200,3139435870,18300,18300,18300,18300,0
|
|
20241216,154100,3139435870,18300,18300,18300,18300,0
|
|
20241216,154000,3139435870,18300,18300,18300,18300,0
|
|
20241216,153900,3139435870,18300,18300,18300,18300,0
|
|
20241216,153800,3139435870,18300,18300,18300,18300,0
|
|
20241216,153700,3139435870,18300,18300,18300,18300,0
|
|
20241216,153600,3139435870,18300,18300,18300,18300,0
|
|
20241216,153500,3139435870,18300,18300,18300,18300,0
|
|
20241216,153400,3139435870,18300,18300,18300,18300,0
|
|
20241216,153300,3139435870,18300,18300,18300,18300,0
|
|
20241216,153200,3139435870,18300,18300,18300,18300,0
|
|
20241216,153100,3139435870,18300,18300,18300,18300,0
|
|
20241216,153000,3139435870,18300,18300,18300,18300,9132
|
|
20241216,152900,2972320270,18310,18310,18310,18310,0
|
|
20241216,152800,2972320270,18310,18310,18310,18310,0
|
|
20241216,152700,2972320270,18310,18310,18310,18310,0
|
|
20241216,152600,2972320270,18310,18310,18310,18310,0
|
|
20241216,152500,2972320270,18310,18310,18310,18310,0
|
|
20241216,152400,2972320270,18310,18310,18310,18310,0
|
|
20241216,152300,2972320270,18310,18310,18310,18310,0
|
|
20241216,152200,2972320270,18310,18310,18310,18310,0
|
|
20241216,152100,2972320270,18310,18310,18310,18310,0
|
|
20241216,152000,2972320270,18310,18310,18310,18310,0
|
|
20241216,151900,2972320270,18310,18320,18330,18310,482
|
|
20241216,151800,2963487560,18310,18310,18320,18290,1045
|
|
20241216,151700,2944352860,18290,18290,18310,18290,46
|
|
20241216,151600,2943511350,18290,18300,18310,18290,167
|
|
20241216,151500,2940455280,18300,18300,18310,18300,95
|
|
20241216,151400,2938716660,18300,18300,18310,18300,487
|
|
20241216,151300,2929804370,18300,18300,18310,18300,90
|
|
20241216,151200,2928157270,18300,18300,18310,18300,106
|
|
20241216,151100,2926217250,18300,18300,18310,18300,59
|
|
20241216,151000,2925137110,18310,18310,18320,18300,219
|
|
20241216,150900,2921126590,18310,18300,18310,18300,110
|
|
20241216,150800,2919113390,18320,18300,18320,18290,626
|
|
20241216,150700,2907656050,18290,18270,18290,18270,243
|
|
20241216,150600,2903214840,18280,18270,18280,18270,284
|
|
20241216,150500,2898024380,18270,18260,18280,18260,316
|
|
20241216,150400,2892251030,18260,18260,18260,18250,435
|
|
20241216,150300,2884308710,18260,18270,18270,18260,734
|
|
20241216,150200,2870903360,18270,18270,18280,18260,407
|
|
20241216,150100,2863470330,18270,18270,18270,18260,105
|
|
20241216,150000,2861552810,18260,18270,18280,18260,130
|
|
20241216,145900,2859177630,18270,18260,18270,18260,192
|
|
20241216,145800,2855671120,18270,18260,18270,18260,103
|
|
20241216,145700,2853789550,18260,18280,18280,18260,87
|
|
20241216,145600,2852200320,18280,18270,18280,18260,376
|
|
20241216,145500,2845332300,18260,18270,18270,18260,34
|
|
20241216,145400,2844711280,18270,18270,18280,18270,115
|
|
20241216,145300,2842610140,18280,18260,18280,18260,138
|
|
20241216,145200,2840089000,18260,18260,18280,18260,462
|
|
20241216,145100,2831648780,18270,18290,18290,18270,5018
|
|
20241216,145000,2739965130,18290,18290,18300,18290,197
|
|
20241216,144900,2736361960,18290,18290,18300,18290,110
|
|
20241216,144800,2734349970,18300,18290,18300,18290,160
|
|
20241216,144700,2731423000,18290,18300,18300,18290,106
|
|
20241216,144600,2729483650,18300,18300,18300,18290,265
|
|
20241216,144500,2724635720,18290,18290,18300,18290,163
|
|
20241216,144400,2721654120,18290,18290,18300,18290,163
|
|
20241216,144300,2718672170,18300,18290,18300,18290,129
|
|
20241216,144200,2716312370,18290,18290,18290,18290,105
|
|
20241216,144100,2714391920,18290,18290,18300,18290,40
|
|
20241216,144000,2713660180,18290,18290,18290,18290,90
|
|
20241216,143900,2712014080,18300,18290,18300,18290,107
|
|
20241216,143800,2710057000,18300,18300,18300,18290,115
|
|
20241216,143700,2707953460,18300,18290,18300,18290,131
|
|
20241216,143600,2705557260,18290,18260,18290,18260,688
|
|
20241216,143500,2692986790,18250,18250,18260,18250,315
|
|
20241216,143400,2687237970,18250,18260,18260,18250,230
|
|
20241216,143300,2683038860,18260,18260,18270,18260,141
|
|
20241216,143200,2680464100,18260,18250,18270,18250,519
|
|
20241216,143100,2670987950,18260,18270,18270,18260,377
|
|
20241216,143000,2664103840,18270,18270,18270,18260,178
|
|
20241216,142900,2660851840,18270,18290,18290,18270,566
|
|
20241216,142800,2650509320,18290,18290,18290,18280,2004
|
|
20241216,142700,2613871080,18280,18290,18300,18280,131
|
|
20241216,142600,2611475830,18280,18290,18300,18280,373
|
|
20241216,142500,2604655180,18300,18290,18300,18280,985
|
|
20241216,142400,2586647920,18290,18290,18300,18290,98
|
|
20241216,142300,2584855400,18290,18300,18300,18290,135
|
|
20241216,142200,2582385950,18290,18290,18300,18280,604
|
|
20241216,142100,2571338070,18280,18290,18290,18280,104
|
|
20241216,142000,2569436930,18290,18290,18290,18280,122
|
|
20241216,141900,2567206590,18280,18300,18300,18280,489
|
|
20241216,141800,2558261990,18300,18300,18310,18300,3027
|
|
20241216,141700,2502867790,18310,18300,18310,18300,122
|
|
20241216,141600,2500635010,18310,18310,18310,18300,143
|
|
20241216,141500,2498017710,18310,18310,18310,18300,190
|
|
20241216,141400,2494539860,18310,18300,18310,18300,213
|
|
20241216,141300,2490640730,18300,18300,18310,18300,203
|
|
20241216,141200,2486925780,18300,18300,18310,18300,40
|
|
20241216,141100,2486193700,18300,18300,18310,18300,237
|
|
20241216,141000,2481856550,18300,18300,18310,18300,108
|
|
20241216,140900,2479880040,18300,18330,18340,18300,1809
|
|
20241216,140800,2446747270,18330,18340,18340,18330,138
|
|
20241216,140700,2444217290,18340,18330,18340,18330,105
|
|
20241216,140600,2442292510,18330,18330,18340,18330,66
|
|
20241216,140500,2441082410,18340,18340,18350,18340,84
|
|
20241216,140400,2439541690,18340,18340,18350,18330,153
|
|
20241216,140300,2436736300,18340,18340,18340,18340,209
|
|
20241216,140200,2432903240,18340,18340,18350,18340,120
|
|
20241216,140100,2430702320,18340,18340,18350,18340,111
|
|
20241216,140000,2428666560,18350,18340,18350,18340,92
|
|
20241216,135900,2426978740,18340,18350,18350,18340,108
|
|
20241216,135800,2424997880,18340,18350,18350,18340,234
|
|
20241216,135700,2420706030,18350,18350,18350,18340,122
|
|
20241216,135600,2418468390,18340,18330,18350,18330,210
|
|
20241216,135500,2414617610,18340,18340,18340,18330,301
|
|
20241216,135400,2409098210,18340,18330,18340,18320,591
|
|
20241216,135300,2398265090,18330,18330,18340,18330,106
|
|
20241216,135200,2396322060,18340,18340,18340,18330,98
|
|
20241216,135100,2394525650,18340,18330,18340,18330,142
|
|
20241216,135000,2391922510,18330,18330,18340,18330,114
|
|
20241216,134900,2389832830,18330,18330,18340,18330,105
|
|
20241216,134800,2387908090,18330,18330,18340,18330,42
|
|
20241216,134700,2387138150,18330,18350,18350,18330,414
|
|
20241216,134600,2379545910,18350,18340,18350,18340,223
|
|
20241216,134500,2375454940,18340,18340,18340,18340,98
|
|
20241216,134400,2373657620,18340,18360,18360,18340,122
|
|
20241216,134300,2371419450,18350,18340,18350,18340,118
|
|
20241216,134200,2369255210,18340,18360,18360,18340,79
|
|
20241216,134100,2367805260,18360,18340,18360,18340,198
|
|
20241216,134000,2364172080,18340,18330,18340,18330,198
|
|
20241216,133900,2360540830,18330,18330,18340,18320,180
|
|
20241216,133800,2357240830,18330,18330,18330,18320,107
|
|
20241216,133700,2355280260,18320,18320,18330,18320,34
|
|
20241216,133600,2354657310,18320,18330,18340,18320,397
|
|
20241216,133500,2347380830,18330,18330,18330,18330,83
|
|
20241216,133400,2345859440,18330,18330,18330,18330,297
|
|
20241216,133300,2340415430,18310,18310,18320,18310,195
|
|
20241216,133200,2336844800,18310,18330,18330,18300,653
|
|
20241216,133100,2324886220,18330,18320,18330,18320,31
|
|
20241216,133000,2324318000,18320,18320,18330,18320,113
|
|
20241216,132900,2322247520,18320,18330,18330,18320,73
|
|
20241216,132800,2320910110,18320,18320,18330,18320,113
|
|
20241216,132700,2318839870,18330,18320,18330,18320,23
|
|
20241216,132600,2318418410,18320,18320,18320,18310,76
|
|
20241216,132500,2317026100,18320,18330,18330,18320,20
|
|
20241216,132400,2316659530,18310,18300,18330,18300,178
|
|
20241216,132300,2313398670,18310,18310,18310,18300,80
|
|
20241216,132200,2311934530,18310,18300,18310,18300,72
|
|
20241216,132100,2310616230,18310,18300,18310,18300,85
|
|
20241216,132000,2309060680,18300,18300,18310,18300,139
|
|
20241216,131900,2306516330,18300,18310,18310,18300,336
|
|
20241216,131800,2300367110,18310,18300,18310,18300,183
|
|
20241216,131700,2297017410,18310,18310,18310,18300,103
|
|
20241216,131600,2295132160,18310,18310,18310,18300,73
|
|
20241216,131500,2293796200,18310,18310,18320,18300,615
|
|
20241216,131400,2282536210,18310,18320,18320,18310,754
|
|
20241216,131300,2268727170,18320,18320,18330,18320,208
|
|
20241216,131200,2264916550,18330,18330,18330,18320,691
|
|
20241216,131100,2252251260,18330,18340,18340,18330,71
|
|
20241216,131000,2250949780,18340,18340,18340,18330,95
|
|
20241216,130900,2249208150,18340,18330,18340,18330,85
|
|
20241216,130800,2247650040,18340,18330,18340,18330,76
|
|
20241216,130700,2246256920,18340,18340,18350,18340,1533
|
|
20241216,130600,2218141620,18340,18350,18350,18340,109
|
|
20241216,130500,2216142360,18350,18350,18350,18340,51
|
|
20241216,130400,2215206570,18360,18360,18360,18360,37
|
|
20241216,130300,2214527250,18350,18350,18350,18340,112
|
|
20241216,130200,2212472900,18350,18350,18350,18350,58
|
|
20241216,130100,2211408600,18350,18350,18350,18350,29
|
|
20241216,130000,2210876450,18350,18340,18360,18340,263
|
|
20241216,125900,2206050490,18330,18330,18340,18330,148
|
|
20241216,125800,2203337000,18330,18340,18340,18330,173
|
|
20241216,125700,2200165210,18340,18350,18350,18330,835
|
|
20241216,125600,2184850490,18350,18340,18350,18340,250
|
|
20241216,125500,2180263660,18340,18360,18360,18340,3154
|
|
20241216,125400,2122381070,18360,18360,18370,18360,88
|
|
20241216,125300,2120765300,18360,18360,18370,18360,108
|
|
20241216,125200,2118782370,18360,18380,18380,18360,943
|
|
20241216,125100,2101460300,18370,18370,18380,18370,141
|
|
20241216,125000,2098869630,18380,18370,18380,18370,93
|
|
20241216,124900,2097160950,18380,18380,18380,18380,9
|
|
20241216,124800,2096995530,18370,18370,18390,18360,272
|
|
20241216,124700,2091997400,18370,18370,18370,18370,182
|
|
20241216,124600,2088654060,18380,18380,18380,18370,81
|
|
20241216,124500,2087165950,18370,18370,18370,18370,97
|
|
20241216,124400,2085384060,18380,18370,18380,18370,281
|
|
20241216,124300,2080220450,18380,18380,18380,18380,45
|
|
20241216,124200,2079393350,18380,18380,18390,18380,297
|
|
20241216,124100,2073934110,18380,18390,18400,18380,81
|
|
20241216,124000,2072445110,18380,18390,18390,18380,404
|
|
20241216,123900,2065017390,18390,18380,18390,18380,85
|
|
20241216,123800,2063455040,18380,18370,18380,18370,264
|
|
20241216,123700,2058604720,18380,18380,18380,18380,185
|
|
20241216,123600,2055204420,18370,18370,18380,18370,148
|
|
20241216,123500,2052485250,18380,18390,18390,18380,145
|
|
20241216,123400,2049819170,18380,18390,18390,18380,182
|
|
20241216,123300,2046473940,18390,18380,18390,18380,87
|
|
20241216,123200,2044874800,18380,18380,18380,18380,108
|
|
20241216,123100,2042889760,18380,18380,18380,18380,12
|
|
20241216,123000,2042669200,18380,18360,18380,18360,143
|
|
20241216,122900,2040042350,18380,18370,18380,18370,202
|
|
20241216,122800,2036330270,18370,18380,18380,18370,112
|
|
20241216,122700,2034272750,18360,18380,18380,18360,89
|
|
20241216,122600,2032638620,18370,18370,18370,18370,61
|
|
20241216,122500,2031518050,18370,18370,18380,18360,242
|
|
20241216,122400,2027071080,18370,18370,18370,18370,80
|
|
20241216,122300,2025601480,18380,18390,18390,18380,86
|
|
20241216,122200,2024020670,18380,18380,18380,18380,75
|
|
20241216,122100,2022642170,18380,18380,18380,18370,277
|
|
20241216,122000,2017552150,18380,18380,18380,18380,9
|
|
20241216,121900,2017386730,18380,18380,18380,18380,61
|
|
20241216,121800,2016265550,18370,18360,18380,18360,148
|
|
20241216,121700,2013546850,18370,18360,18370,18360,82
|
|
20241216,121600,2012041240,18370,18360,18370,18360,81
|
|
20241216,121500,2010553930,18370,18380,18380,18370,509
|
|
20241216,121400,2001202100,18390,18380,18390,18380,167
|
|
20241216,121300,1998131000,18380,18390,18390,18370,283
|
|
20241216,121200,1992928360,18380,18370,18390,18370,142
|
|
20241216,121100,1990319230,18370,18380,18380,18370,70
|
|
20241216,121000,1989033290,18360,18390,18390,18360,256
|
|
20241216,120900,1984327950,18380,18360,18380,18360,134
|
|
20241216,120800,1981867010,18360,18360,18360,18360,1089
|
|
20241216,120700,1961872970,18360,18350,18370,18350,993
|
|
20241216,120600,1943642620,18350,18350,18360,18350,380
|
|
20241216,120500,1936666860,18360,18350,18360,18350,98
|
|
20241216,120400,1934868500,18360,18370,18370,18360,2102
|
|
20241216,120300,1896275700,18360,18360,18360,18360,166
|
|
20241216,120200,1893227940,18370,18370,18370,18360,260
|
|
20241216,120100,1888452610,18360,18370,18370,18360,102
|
|
20241216,120000,1886579700,18360,18360,18370,18360,402
|
|
20241216,115900,1879198930,18360,18370,18370,18360,286
|
|
20241216,115800,1873946290,18370,18370,18370,18360,1676
|
|
20241216,115700,1843158970,18380,18380,18380,18370,65
|
|
20241216,115600,1841964590,18390,18390,18390,18380,34
|
|
20241216,115500,1841339530,18380,18380,18390,18370,175
|
|
20241216,115400,1838122850,18380,18380,18380,18370,207
|
|
20241216,115300,1834319020,18380,18390,18390,18380,97
|
|
20241216,115200,1832536100,18380,18390,18390,18380,206
|
|
20241216,115100,1828747820,18390,18380,18390,18370,99
|
|
20241216,115000,1826928200,18380,18380,18380,18370,227
|
|
20241216,114900,1822756140,18390,18380,18390,18380,102
|
|
20241216,114800,1820881230,18380,18390,18390,18380,91
|
|
20241216,114700,1819208600,18380,18390,18390,18370,108
|
|
20241216,114600,1817224030,18380,18370,18380,18370,141
|
|
20241216,114500,1814633360,18370,18370,18380,18370,41
|
|
20241216,114400,1813879970,18380,18370,18380,18370,457
|
|
20241216,114300,1805484830,18360,18370,18370,18360,277
|
|
20241216,114200,1800397330,18370,18360,18370,18360,121
|
|
20241216,114100,1798175700,18370,18360,18370,18360,81
|
|
20241216,114000,1796688450,18370,18370,18370,18360,199
|
|
20241216,113900,1793033070,18360,18360,18370,18360,23
|
|
20241216,113800,1792610750,18360,18370,18380,18360,102
|
|
20241216,113700,1790736990,18370,18390,18390,18370,90
|
|
20241216,113600,1789083260,18370,18390,18390,18360,100
|
|
20241216,113500,1787246210,18390,18370,18390,18360,510
|
|
20241216,113400,1777878210,18360,18380,18380,18360,447
|
|
20241216,113300,1769667310,18380,18380,18390,18370,34
|
|
20241216,113200,1769042400,18380,18380,18380,18380,224
|
|
20241216,113100,1764925280,18370,18370,18380,18370,32
|
|
20241216,113000,1764337430,18370,18380,18390,18370,135
|
|
20241216,112900,1761856590,18380,18380,18380,18370,129
|
|
20241216,112800,1759486360,18380,18380,18380,18370,288
|
|
20241216,112700,1754193750,18370,18370,18370,18370,38
|
|
20241216,112600,1753495690,18380,18370,18380,18370,234
|
|
20241216,112500,1749195880,18370,18370,18380,18370,107
|
|
20241216,112400,1747230100,18370,18370,18380,18370,271
|
|
20241216,112300,1742250050,18370,18380,18380,18370,102
|
|
20241216,112200,1740376190,18370,18370,18370,18370,96
|
|
20241216,112100,1738612670,18380,18380,18380,18370,177
|
|
20241216,112000,1735359540,18370,18380,18380,18370,105
|
|
20241216,111900,1733430580,18370,18400,18400,18370,648
|
|
20241216,111800,1721521220,18390,18390,18390,18380,110
|
|
20241216,111700,1719499140,18400,18400,18400,18380,274
|
|
20241216,111600,1714458530,18390,18380,18390,18380,129
|
|
20241216,111500,1712086880,18390,18400,18410,18390,94
|
|
20241216,111400,1710357230,18400,18410,18410,18400,127
|
|
20241216,111300,1708020350,18410,18410,18410,18410,165
|
|
20241216,111200,1704982700,18410,18390,18430,18390,2461
|
|
20241216,111100,1659667580,18380,18380,18390,18380,187
|
|
20241216,111000,1656229530,18380,18380,18380,18370,90
|
|
20241216,110900,1654575650,18380,18370,18380,18370,785
|
|
20241216,110800,1640154930,18370,18370,18370,18370,90
|
|
20241216,110700,1638501630,18370,18390,18390,18370,128
|
|
20241216,110600,1636148810,18390,18400,18400,18390,174
|
|
20241216,110500,1632947790,18400,18400,18410,18390,116
|
|
20241216,110400,1630813610,18410,18400,18410,18400,614
|
|
20241216,110300,1619510530,18410,18400,18410,18400,56
|
|
20241216,110200,1618480080,18400,18410,18410,18400,82
|
|
20241216,110100,1616971130,18400,18400,18400,18390,99
|
|
20241216,110000,1615150440,18400,18400,18400,18390,130
|
|
20241216,105900,1612759310,18400,18400,18400,18400,55
|
|
20241216,105800,1611747310,18400,18390,18410,18390,283
|
|
20241216,105700,1606539120,18400,18390,18400,18390,65
|
|
20241216,105600,1605343560,18400,18390,18410,18390,120
|
|
20241216,105500,1603135770,18400,18400,18400,18390,82
|
|
20241216,105400,1601627200,18410,18390,18410,18390,178
|
|
20241216,105300,1598352310,18390,18400,18410,18390,345
|
|
20241216,105200,1592006620,18400,18400,18400,18390,87
|
|
20241216,105100,1590406080,18400,18390,18400,18380,745
|
|
20241216,105000,1576699910,18380,18400,18400,18360,357
|
|
20241216,104900,1570135270,18400,18360,18400,18360,710
|
|
20241216,104800,1557083000,18360,18370,18390,18360,129
|
|
20241216,104700,1554714420,18360,18370,18390,18360,272
|
|
20241216,104600,1549718990,18370,18370,18370,18360,304
|
|
20241216,104500,1544135920,18360,18370,18370,18360,202
|
|
20241216,104400,1540425930,18370,18370,18390,18370,166
|
|
20241216,104300,1537375430,18370,18340,18370,18340,2758
|
|
20241216,104200,1486754420,18340,18340,18350,18340,1565
|
|
20241216,104100,1458052080,18340,18340,18350,18340,5731
|
|
20241216,104000,1352945390,18350,18350,18360,18350,1432
|
|
20241216,103900,1326667810,18350,18370,18370,18350,806
|
|
20241216,103800,1311868430,18370,18370,18380,18360,80
|
|
20241216,103700,1310398760,18370,18370,18370,18360,203
|
|
20241216,103600,1306670680,18370,18370,18380,18370,201
|
|
20241216,103500,1302978280,18380,18380,18390,18380,324
|
|
20241216,103400,1297021570,18390,18380,18390,18380,173
|
|
20241216,103300,1293841790,18390,18390,18400,18380,327
|
|
20241216,103200,1287828900,18390,18410,18410,18390,387
|
|
20241216,103100,1280708960,18410,18400,18410,18390,115
|
|
20241216,103000,1278593120,18400,18400,18410,18400,76
|
|
20241216,102900,1277194650,18400,18400,18410,18400,150
|
|
20241216,102800,1274434630,18410,18400,18410,18400,32
|
|
20241216,102700,1273845760,18410,18390,18410,18390,176
|
|
20241216,102600,1270607460,18390,18390,18400,18390,147
|
|
20241216,102500,1267903760,18390,18400,18400,18390,75
|
|
20241216,102400,1266524470,18400,18390,18400,18390,88
|
|
20241216,102300,1264906100,18400,18380,18400,18380,330
|
|
20241216,102200,1258840570,18390,18390,18390,18390,17
|
|
20241216,102100,1258527940,18390,18380,18400,18380,1954
|
|
20241216,102000,1222598430,18380,18390,18390,18370,221
|
|
20241216,101900,1218534940,18390,18360,18390,18360,761
|
|
20241216,101800,1204555840,18370,18370,18380,18360,678
|
|
20241216,101700,1192101750,18380,18390,18390,18380,193
|
|
20241216,101600,1188554310,18390,18380,18390,18370,115
|
|
20241216,101500,1186440380,18370,18370,18380,18370,108
|
|
20241216,101400,1184456270,18380,18390,18390,18380,76
|
|
20241216,101300,1183059360,18390,18370,18390,18370,206
|
|
20241216,101200,1179272690,18380,18360,18390,18350,261
|
|
20241216,101100,1174477940,18390,18360,18390,18350,74
|
|
20241216,101000,1173119260,18390,18390,18390,18350,4
|
|
20241216,100900,1173045740,18350,18360,18380,18350,138
|
|
20241216,100800,1170513300,18350,18380,18380,18350,4065
|
|
20241216,100700,1095887450,18380,18410,18410,18380,220
|
|
20241216,100600,1091842030,18410,18390,18410,18390,183
|
|
20241216,100500,1088475010,18400,18390,18400,18390,92
|
|
20241216,100400,1086782880,18400,18400,18410,18400,308
|
|
20241216,100300,1081115650,18400,18410,18420,18400,91
|
|
20241216,100200,1079441170,18420,18420,18420,18410,138
|
|
20241216,100100,1076899880,18420,18400,18420,18400,74
|
|
20241216,100000,1075538220,18420,18410,18420,18390,317
|
|
20241216,095900,1069701700,18390,18410,18410,18390,179
|
|
20241216,095800,1066406370,18410,18400,18410,18390,393
|
|
20241216,095700,1059178290,18400,18390,18400,18390,316
|
|
20241216,095600,1053365420,18390,18400,18410,18390,178
|
|
20241216,095500,1050089590,18410,18410,18410,18400,574
|
|
20241216,095400,1039527350,18420,18410,18420,18410,97
|
|
20241216,095300,1037741490,18410,18430,18430,18410,75
|
|
20241216,095200,1036360500,18440,18400,18440,18390,698
|
|
20241216,095100,1023511840,18400,18400,18410,18390,100
|
|
20241216,095000,1021672550,18390,18370,18410,18370,660
|
|
20241216,094900,1009533460,18370,18400,18410,18370,1788
|
|
20241216,094800,976645530,18420,18420,18420,18410,288
|
|
20241216,094700,971343360,18410,18430,18430,18410,179
|
|
20241216,094600,968045970,18410,18420,18430,18410,171
|
|
20241216,094500,964896750,18430,18420,18450,18410,126
|
|
20241216,094400,962575820,18450,18440,18450,18400,1214
|
|
20241216,094300,940202500,18430,18460,18460,18430,154
|
|
20241216,094200,937363880,18460,18430,18460,18430,294
|
|
20241216,094100,931939050,18460,18440,18470,18370,2436
|
|
20241216,094000,887128730,18430,18460,18470,18430,764
|
|
20241216,093900,873035920,18470,18470,18480,18470,146
|
|
20241216,093800,870339290,18470,18450,18480,18450,155
|
|
20241216,093700,867476860,18450,18470,18470,18440,122
|
|
20241216,093600,865226550,18430,18430,18470,18430,171
|
|
20241216,093500,862073260,18430,18450,18450,18430,22
|
|
20241216,093400,861667480,18450,18420,18450,18420,134
|
|
20241216,093300,859197370,18420,18420,18420,18410,258
|
|
20241216,093200,854445990,18450,18450,18450,18420,292
|
|
20241216,093100,849064370,18450,18450,18450,18440,99
|
|
20241216,093000,847238690,18440,18450,18450,18420,355
|
|
20241216,092900,840693990,18450,18470,18480,18450,4004
|
|
20241216,092800,766752250,18470,18500,18500,18470,485
|
|
20241216,092700,757786260,18470,18470,18470,18470,114
|
|
20241216,092600,755680680,18470,18470,18470,18460,676
|
|
20241216,092500,743195630,18470,18490,18500,18460,273
|
|
20241216,092400,738153700,18460,18410,18460,18410,312
|
|
20241216,092300,732403530,18410,18410,18430,18410,30
|
|
20241216,092200,731851170,18400,18400,18430,18390,278
|
|
20241216,092100,726736120,18410,18400,18410,18400,329
|
|
20241216,092000,720681790,18400,18390,18400,18370,799
|
|
20241216,091900,705984690,18390,18380,18390,18360,655
|
|
20241216,091800,693947910,18400,18370,18400,18360,1432
|
|
20241216,091700,667639340,18360,18430,18430,18350,478
|
|
20241216,091600,658861720,18360,18410,18430,18360,4462
|
|
20241216,091500,576879420,18420,18460,18460,18420,784
|
|
20241216,091400,562424660,18460,18460,18510,18460,217
|
|
20241216,091300,558415760,18460,18530,18530,18450,1919
|
|
20241216,091200,522959340,18540,18540,18540,18510,426
|
|
20241216,091100,515069530,18500,18520,18530,18500,1077
|
|
20241216,091000,495123560,18520,18530,18530,18520,1060
|
|
20241216,090900,475489070,18530,18530,18530,18520,3067
|
|
20241216,090800,418684610,18530,18580,18580,18530,1321
|
|
20241216,090700,394162320,18580,18630,18630,18570,7276
|
|
20241216,090600,258846740,18630,18670,18700,18610,1357
|
|
20241216,090500,233540800,18670,18700,18740,18670,1643
|
|
20241216,090400,202814250,18750,18700,18760,18700,2117
|
|
20241216,090300,163127810,18700,18660,18700,18650,494
|
|
20241216,090200,153892160,18650,18740,18740,18640,2500
|
|
20241216,090100,107090560,18750,18640,18750,18640,2319
|
|
20241216,090000,63754620,18650,18650,18660,18580,3353
|