591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,184700,4801369430,18100,18100,18100,18100,0
|
|
20241224,184600,4801369430,18100,18100,18100,18100,0
|
|
20241224,184500,4801369430,18100,18100,18100,18100,0
|
|
20241224,184400,4801369430,18100,18100,18100,18100,0
|
|
20241224,184300,4801369430,18100,18100,18100,18100,0
|
|
20241224,184200,4801369430,18100,18100,18100,18100,0
|
|
20241224,184100,4801369430,18100,18100,18100,18100,0
|
|
20241224,184000,4801369430,18100,18100,18100,18100,0
|
|
20241224,183900,4801369430,18100,18100,18100,18100,0
|
|
20241224,183800,4801369430,18100,18100,18100,18100,0
|
|
20241224,183700,4801369430,18100,18100,18100,18100,0
|
|
20241224,183600,4801369430,18100,18100,18100,18100,0
|
|
20241224,183500,4801369430,18100,18100,18100,18100,0
|
|
20241224,183400,4801369430,18100,18100,18100,18100,0
|
|
20241224,183300,4801369430,18100,18100,18100,18100,0
|
|
20241224,183200,4801369430,18100,18100,18100,18100,0
|
|
20241224,183100,4801369430,18100,18100,18100,18100,0
|
|
20241224,183000,4801369430,18100,18100,18100,18100,0
|
|
20241224,182900,4801369430,18100,18100,18100,18100,0
|
|
20241224,182800,4801369430,18100,18100,18100,18100,0
|
|
20241224,182700,4801369430,18100,18100,18100,18100,0
|
|
20241224,182600,4801369430,18100,18100,18100,18100,0
|
|
20241224,182500,4801369430,18100,18100,18100,18100,0
|
|
20241224,182400,4801369430,18100,18100,18100,18100,0
|
|
20241224,182300,4801369430,18100,18100,18100,18100,0
|
|
20241224,182200,4801369430,18100,18100,18100,18100,0
|
|
20241224,182100,4801369430,18100,18100,18100,18100,0
|
|
20241224,182000,4801369430,18100,18100,18100,18100,0
|
|
20241224,181900,4801369430,18100,18100,18100,18100,0
|
|
20241224,181800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,181700,4801369430,18100,18100,18100,18100,0
|
|
20241224,181600,4801369430,18100,18100,18100,18100,0
|
|
20241224,181500,4801369430,18100,18100,18100,18100,0
|
|
20241224,181400,4801369430,18100,18100,18100,18100,0
|
|
20241224,181300,4801369430,18100,18100,18100,18100,0
|
|
20241224,181200,4801369430,18100,18100,18100,18100,0
|
|
20241224,181100,4801369430,18100,18100,18100,18100,0
|
|
20241224,181000,4801369430,18100,18100,18100,18100,0
|
|
20241224,180900,4801369430,18100,18100,18100,18100,0
|
|
20241224,180800,4801369430,18100,18100,18100,18100,0
|
|
20241224,180700,4801369430,18100,18100,18100,18100,0
|
|
20241224,180600,4801369430,18100,18100,18100,18100,0
|
|
20241224,180500,4801369430,18100,18100,18100,18100,0
|
|
20241224,180400,4801369430,18100,18100,18100,18100,0
|
|
20241224,180300,4801369430,18100,18100,18100,18100,0
|
|
20241224,180200,4801369430,18100,18100,18100,18100,0
|
|
20241224,180100,4801369430,18100,18100,18100,18100,0
|
|
20241224,180000,4801369430,18100,18100,18100,18100,0
|
|
20241224,175900,4801369430,18100,18100,18100,18100,0
|
|
20241224,175800,4801369430,18100,18100,18100,18100,0
|
|
20241224,175700,4801369430,18100,18100,18100,18100,0
|
|
20241224,175600,4801369430,18100,18100,18100,18100,0
|
|
20241224,175500,4801369430,18100,18100,18100,18100,0
|
|
20241224,175400,4801369430,18100,18100,18100,18100,0
|
|
20241224,175300,4801369430,18100,18100,18100,18100,0
|
|
20241224,175200,4801369430,18100,18100,18100,18100,0
|
|
20241224,175100,4801369430,18100,18100,18100,18100,0
|
|
20241224,175000,4801369430,18100,18100,18100,18100,0
|
|
20241224,174900,4801369430,18100,18100,18100,18100,0
|
|
20241224,174800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,174700,4801369430,18100,18100,18100,18100,0
|
|
20241224,174600,4801369430,18100,18100,18100,18100,0
|
|
20241224,174500,4801369430,18100,18100,18100,18100,0
|
|
20241224,174400,4801369430,18100,18100,18100,18100,0
|
|
20241224,174300,4801369430,18100,18100,18100,18100,0
|
|
20241224,174200,4801369430,18100,18100,18100,18100,0
|
|
20241224,174100,4801369430,18100,18100,18100,18100,0
|
|
20241224,174000,4801369430,18100,18100,18100,18100,0
|
|
20241224,173900,4801369430,18100,18100,18100,18100,0
|
|
20241224,173800,4801369430,18100,18100,18100,18100,0
|
|
20241224,173700,4801369430,18100,18100,18100,18100,0
|
|
20241224,173600,4801369430,18100,18100,18100,18100,0
|
|
20241224,173500,4801369430,18100,18100,18100,18100,0
|
|
20241224,173400,4801369430,18100,18100,18100,18100,0
|
|
20241224,173300,4801369430,18100,18100,18100,18100,0
|
|
20241224,173200,4801369430,18100,18100,18100,18100,0
|
|
20241224,173100,4801369430,18100,18100,18100,18100,0
|
|
20241224,173000,4801369430,18100,18100,18100,18100,0
|
|
20241224,172900,4801369430,18100,18100,18100,18100,0
|
|
20241224,172800,4801369430,18100,18100,18100,18100,0
|
|
20241224,172700,4801369430,18100,18100,18100,18100,0
|
|
20241224,172600,4801369430,18100,18100,18100,18100,0
|
|
20241224,172500,4801369430,18100,18100,18100,18100,0
|
|
20241224,172400,4801369430,18100,18100,18100,18100,0
|
|
20241224,172300,4801369430,18100,18100,18100,18100,0
|
|
20241224,172200,4801369430,18100,18100,18100,18100,0
|
|
20241224,172100,4801369430,18100,18100,18100,18100,0
|
|
20241224,172000,4801369430,18100,18100,18100,18100,0
|
|
20241224,171900,4801369430,18100,18100,18100,18100,0
|
|
20241224,171800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,171700,4801369430,18100,18100,18100,18100,0
|
|
20241224,171600,4801369430,18100,18100,18100,18100,0
|
|
20241224,171500,4801369430,18100,18100,18100,18100,0
|
|
20241224,171400,4801369430,18100,18100,18100,18100,0
|
|
20241224,171300,4801369430,18100,18100,18100,18100,0
|
|
20241224,171200,4801369430,18100,18100,18100,18100,0
|
|
20241224,171100,4801369430,18100,18100,18100,18100,0
|
|
20241224,171000,4801369430,18100,18100,18100,18100,0
|
|
20241224,170900,4801369430,18100,18100,18100,18100,0
|
|
20241224,170800,4801369430,18100,18100,18100,18100,0
|
|
20241224,170700,4801369430,18100,18100,18100,18100,0
|
|
20241224,170600,4801369430,18100,18100,18100,18100,0
|
|
20241224,170500,4801369430,18100,18100,18100,18100,0
|
|
20241224,170400,4801369430,18100,18100,18100,18100,0
|
|
20241224,170300,4801369430,18100,18100,18100,18100,0
|
|
20241224,170200,4801369430,18100,18100,18100,18100,0
|
|
20241224,170100,4801369430,18100,18100,18100,18100,0
|
|
20241224,170000,4801369430,18100,18100,18100,18100,0
|
|
20241224,165900,4801369430,18100,18100,18100,18100,0
|
|
20241224,165800,4801369430,18100,18100,18100,18100,0
|
|
20241224,165700,4801369430,18100,18100,18100,18100,0
|
|
20241224,165600,4801369430,18100,18100,18100,18100,0
|
|
20241224,165500,4801369430,18100,18100,18100,18100,0
|
|
20241224,165400,4801369430,18100,18100,18100,18100,0
|
|
20241224,165300,4801369430,18100,18100,18100,18100,0
|
|
20241224,165200,4801369430,18100,18100,18100,18100,0
|
|
20241224,165100,4801369430,18100,18100,18100,18100,0
|
|
20241224,165000,4801369430,18100,18100,18100,18100,0
|
|
20241224,164900,4801369430,18100,18100,18100,18100,0
|
|
20241224,164800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,164700,4801369430,18100,18100,18100,18100,0
|
|
20241224,164600,4801369430,18100,18100,18100,18100,0
|
|
20241224,164500,4801369430,18100,18100,18100,18100,0
|
|
20241224,164400,4801369430,18100,18100,18100,18100,0
|
|
20241224,164300,4801369430,18100,18100,18100,18100,0
|
|
20241224,164200,4801369430,18100,18100,18100,18100,0
|
|
20241224,164100,4801369430,18100,18100,18100,18100,0
|
|
20241224,164000,4801369430,18100,18100,18100,18100,0
|
|
20241224,163900,4801369430,18100,18100,18100,18100,0
|
|
20241224,163800,4801369430,18100,18100,18100,18100,0
|
|
20241224,163700,4801369430,18100,18100,18100,18100,0
|
|
20241224,163600,4801369430,18100,18100,18100,18100,0
|
|
20241224,163500,4801369430,18100,18100,18100,18100,0
|
|
20241224,163400,4801369430,18100,18100,18100,18100,0
|
|
20241224,163300,4801369430,18100,18100,18100,18100,0
|
|
20241224,163200,4801369430,18100,18100,18100,18100,0
|
|
20241224,163100,4801369430,18100,18100,18100,18100,0
|
|
20241224,163000,4801369430,18100,18100,18100,18100,0
|
|
20241224,162900,4801369430,18100,18100,18100,18100,0
|
|
20241224,162800,4801369430,18100,18100,18100,18100,0
|
|
20241224,162700,4801369430,18100,18100,18100,18100,0
|
|
20241224,162600,4801369430,18100,18100,18100,18100,0
|
|
20241224,162500,4801369430,18100,18100,18100,18100,0
|
|
20241224,162400,4801369430,18100,18100,18100,18100,0
|
|
20241224,162300,4801369430,18100,18100,18100,18100,0
|
|
20241224,162200,4801369430,18100,18100,18100,18100,0
|
|
20241224,162100,4801369430,18100,18100,18100,18100,0
|
|
20241224,162000,4801369430,18100,18100,18100,18100,0
|
|
20241224,161900,4801369430,18100,18100,18100,18100,0
|
|
20241224,161800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,161700,4801369430,18100,18100,18100,18100,0
|
|
20241224,161600,4801369430,18100,18100,18100,18100,0
|
|
20241224,161500,4801369430,18100,18100,18100,18100,0
|
|
20241224,161400,4801369430,18100,18100,18100,18100,0
|
|
20241224,161300,4801369430,18100,18100,18100,18100,0
|
|
20241224,161200,4801369430,18100,18100,18100,18100,0
|
|
20241224,161100,4801369430,18100,18100,18100,18100,0
|
|
20241224,161000,4801369430,18100,18100,18100,18100,0
|
|
20241224,160900,4801369430,18100,18100,18100,18100,0
|
|
20241224,160800,4801369430,18100,18100,18100,18100,0
|
|
20241224,160700,4801369430,18100,18100,18100,18100,0
|
|
20241224,160600,4801369430,18100,18100,18100,18100,0
|
|
20241224,160500,4801369430,18100,18100,18100,18100,0
|
|
20241224,160400,4801369430,18100,18100,18100,18100,0
|
|
20241224,160300,4801369430,18100,18100,18100,18100,0
|
|
20241224,160200,4801369430,18100,18100,18100,18100,0
|
|
20241224,160100,4801369430,18100,18100,18100,18100,0
|
|
20241224,160000,4801369430,18100,18100,18100,18100,0
|
|
20241224,155900,4801369430,18100,18100,18100,18100,0
|
|
20241224,155800,4801369430,18100,18100,18100,18100,0
|
|
20241224,155700,4801369430,18100,18100,18100,18100,0
|
|
20241224,155600,4801369430,18100,18100,18100,18100,0
|
|
20241224,155500,4801369430,18100,18100,18100,18100,0
|
|
20241224,155400,4801369430,18100,18100,18100,18100,0
|
|
20241224,155300,4801369430,18100,18100,18100,18100,0
|
|
20241224,155200,4801369430,18100,18100,18100,18100,0
|
|
20241224,155100,4801369430,18100,18100,18100,18100,0
|
|
20241224,155000,4801369430,18100,18100,18100,18100,0
|
|
20241224,154900,4801369430,18100,18100,18100,18100,0
|
|
20241224,154800,4801369430,18100,18100,18100,18100,11581
|
|
20241224,154700,4801369430,18100,18100,18100,18100,0
|
|
20241224,154600,4801369430,18100,18100,18100,18100,0
|
|
20241224,154500,4801369430,18100,18100,18100,18100,0
|
|
20241224,154400,4801369430,18100,18100,18100,18100,0
|
|
20241224,154300,4801369430,18100,18100,18100,18100,0
|
|
20241224,154200,4801369430,18100,18100,18100,18100,0
|
|
20241224,154100,4801369430,18100,18100,18100,18100,0
|
|
20241224,154000,4801369430,18100,18100,18100,18100,0
|
|
20241224,153900,4801369430,18100,18100,18100,18100,0
|
|
20241224,153800,4801369430,18100,18100,18100,18100,0
|
|
20241224,153700,4801369430,18100,18100,18100,18100,0
|
|
20241224,153600,4801369430,18100,18100,18100,18100,0
|
|
20241224,153500,4801369430,18100,18100,18100,18100,0
|
|
20241224,153400,4801369430,18100,18100,18100,18100,0
|
|
20241224,153300,4801369430,18100,18100,18100,18100,0
|
|
20241224,153200,4801369430,18100,18100,18100,18100,0
|
|
20241224,153100,4801369430,18100,18100,18100,18100,0
|
|
20241224,153000,4801369430,18100,18100,18100,18100,11581
|
|
20241224,152900,4591753330,18070,18070,18070,18070,0
|
|
20241224,152800,4591753330,18070,18070,18070,18070,0
|
|
20241224,152700,4591753330,18070,18070,18070,18070,0
|
|
20241224,152600,4591753330,18070,18070,18070,18070,0
|
|
20241224,152500,4591753330,18070,18070,18070,18070,0
|
|
20241224,152400,4591753330,18070,18070,18070,18070,0
|
|
20241224,152300,4591753330,18070,18070,18070,18070,0
|
|
20241224,152200,4591753330,18070,18070,18070,18070,0
|
|
20241224,152100,4591753330,18070,18070,18070,18070,0
|
|
20241224,152000,4591753330,18070,18070,18070,18070,0
|
|
20241224,151900,4591753330,18070,18030,18090,18000,1230
|
|
20241224,151800,4569590260,18020,18020,18030,18020,328
|
|
20241224,151700,4563679080,18030,18060,18060,18000,848
|
|
20241224,151600,4548399610,18000,18060,18070,18000,871
|
|
20241224,151500,4532703260,18060,18020,18060,18010,1414
|
|
20241224,151400,4507222740,18040,18020,18050,18010,2032
|
|
20241224,151300,4470579390,18020,18030,18040,18020,792
|
|
20241224,151200,4456300350,18030,18050,18060,18030,815
|
|
20241224,151100,4441598580,18050,18060,18080,18050,672
|
|
20241224,151000,4429466240,18050,18030,18070,18020,1467
|
|
20241224,150900,4403000160,18020,18050,18050,18020,635
|
|
20241224,150800,4391548750,18050,18020,18060,18020,1170
|
|
20241224,150700,4370437850,18020,18050,18050,18020,1363
|
|
20241224,150600,4345848670,18060,18050,18060,18050,686
|
|
20241224,150500,4333465600,18050,18070,18080,18050,1342
|
|
20241224,150400,4309227330,18070,18080,18080,18050,776
|
|
20241224,150300,4295208020,18070,18030,18080,18020,1898
|
|
20241224,150200,4260940410,18040,18030,18050,18020,775
|
|
20241224,150100,4246961210,18030,18010,18030,18010,1569
|
|
20241224,150000,4218676920,18010,18030,18030,18010,975
|
|
20241224,145900,4201107830,18040,18010,18040,18010,1181
|
|
20241224,145800,4179819230,18030,18030,18030,18010,521
|
|
20241224,145700,4170431530,18030,18010,18070,18010,1908
|
|
20241224,145600,4136000230,18010,18040,18050,18010,1014
|
|
20241224,145500,4117723880,18040,18040,18040,18010,1037
|
|
20241224,145400,4099025810,18030,18050,18050,18030,918
|
|
20241224,145300,4082464380,18050,18030,18060,18030,1665
|
|
20241224,145200,4052404220,18050,18020,18050,18000,1493
|
|
20241224,145100,4025487080,18010,18050,18060,18010,646
|
|
20241224,145000,4013838930,18050,18020,18050,18010,1221
|
|
20241224,144900,3991835220,18020,18040,18040,18020,655
|
|
20241224,144800,3980026180,18030,18020,18070,18020,1765
|
|
20241224,144700,3948188160,18020,17990,18050,17990,1883
|
|
20241224,144600,3914269050,17990,18000,18020,17990,621
|
|
20241224,144500,3903092790,18000,18000,18010,18000,1249
|
|
20241224,144400,3880609550,18000,18030,18030,18000,1188
|
|
20241224,144300,3859208350,18030,18020,18030,18020,1099
|
|
20241224,144200,3839403860,18030,18030,18040,18020,969
|
|
20241224,144100,3821938440,18030,18020,18040,18020,1438
|
|
20241224,144000,3796012110,18010,18000,18010,17980,1494
|
|
20241224,143900,3769128760,18000,17990,18010,17980,1448
|
|
20241224,143800,3743064960,17980,18010,18010,17980,987
|
|
20241224,143700,3725304130,18010,18010,18010,18000,927
|
|
20241224,143600,3708610200,17990,18030,18030,17990,1152
|
|
20241224,143500,3687860830,18030,18010,18030,17980,1375
|
|
20241224,143400,3663092030,18000,18010,18010,17980,981
|
|
20241224,143300,3645435200,18010,18000,18020,17990,1871
|
|
20241224,143200,3611758220,18010,18020,18030,18010,1975
|
|
20241224,143100,3576185290,18020,18030,18040,18020,1209
|
|
20241224,143000,3554395800,18030,18050,18050,18030,1366
|
|
20241224,142900,3529756090,18040,18050,18050,18040,962
|
|
20241224,142800,3512399940,18040,18020,18050,18020,1113
|
|
20241224,142700,3492330030,18020,18010,18030,18010,1501
|
|
20241224,142600,3465288360,18010,18020,18030,18010,823
|
|
20241224,142500,3450465340,18030,18010,18030,18010,1106
|
|
20241224,142400,3430544080,18010,18020,18020,18000,1292
|
|
20241224,142300,3407276550,18010,17980,18010,17960,2414
|
|
20241224,142200,3363864540,17980,17980,17980,17960,1522
|
|
20241224,142100,3336507300,17980,17980,17990,17970,777
|
|
20241224,142000,3322538530,17980,17960,18000,17960,1019
|
|
20241224,141900,3304222940,17960,17980,17980,17940,1559
|
|
20241224,141800,3276239950,17970,18000,18000,17970,2542
|
|
20241224,141700,3230531980,17980,17980,18010,17980,1922
|
|
20241224,141600,3195943560,17980,17960,17990,17960,1104
|
|
20241224,141500,3176104210,17950,17960,18020,17930,1386
|
|
20241224,141400,3151226270,17960,17910,17960,17900,1259
|
|
20241224,141300,3128647910,17900,18050,18050,17870,6986
|
|
20241224,141200,3003285690,18050,18170,18170,18050,1562
|
|
20241224,141100,2974982300,18150,18270,18270,18150,3436
|
|
20241224,141000,2912456600,18270,18320,18320,18270,1730
|
|
20241224,140900,2880777290,18320,18340,18340,18320,5383
|
|
20241224,140800,2782066980,18340,18350,18360,18340,2091
|
|
20241224,140700,2743697260,18350,18350,18360,18350,97
|
|
20241224,140600,2741917270,18350,18340,18350,18340,299
|
|
20241224,140500,2736432510,18340,18350,18350,18340,170
|
|
20241224,140400,2733313080,18350,18340,18350,18340,1345
|
|
20241224,140300,2708645760,18330,18340,18340,18330,1052
|
|
20241224,140200,2689362180,18330,18330,18340,18330,221
|
|
20241224,140100,2685311110,18330,18340,18340,18330,11
|
|
20241224,140000,2685109470,18330,18340,18340,18330,54
|
|
20241224,135900,2684119170,18340,18340,18340,18330,19
|
|
20241224,135800,2683770740,18330,18330,18330,18330,19
|
|
20241224,135700,2683422470,18330,18330,18330,18330,6
|
|
20241224,135600,2683312490,18330,18340,18340,18330,61
|
|
20241224,135500,2682193860,18340,18340,18340,18340,222
|
|
20241224,135400,2678122380,18340,18340,18350,18340,1207
|
|
20241224,135300,2655979000,18340,18350,18350,18340,35
|
|
20241224,135200,2655336820,18350,18340,18350,18340,52
|
|
20241224,135100,2654382800,18340,18340,18340,18340,5
|
|
20241224,135000,2654291100,18340,18350,18350,18340,130
|
|
20241224,134900,2651905660,18350,18380,18410,18350,4703
|
|
20241224,134800,2565509210,18380,18380,18390,18380,32
|
|
20241224,134700,2564920970,18380,18390,18390,18380,265
|
|
20241224,134600,2560047700,18400,18390,18400,18390,25
|
|
20241224,134500,2559587810,18390,18410,18420,18390,423
|
|
20241224,134400,2551803360,18410,18410,18420,18410,297
|
|
20241224,134300,2546335380,18420,18410,18420,18400,74
|
|
20241224,134200,2544973170,18400,18400,18420,18400,200
|
|
20241224,134100,2541290890,18400,18410,18410,18400,47
|
|
20241224,134000,2540425690,18420,18420,18420,18400,165
|
|
20241224,133900,2537386490,18400,18400,18420,18400,32
|
|
20241224,133800,2536797210,18420,18400,18420,18400,65
|
|
20241224,133700,2535600050,18420,18400,18420,18400,149
|
|
20241224,133600,2532856590,18390,18390,18410,18390,76
|
|
20241224,133500,2531458870,18390,18400,18410,18390,156
|
|
20241224,133400,2528587740,18390,18390,18390,18390,49
|
|
20241224,133300,2527686630,18380,18380,18380,18380,40
|
|
20241224,133200,2526951430,18380,18390,18390,18380,545
|
|
20241224,133100,2516929220,18400,18400,18400,18400,198
|
|
20241224,133000,2513286020,18400,18390,18400,18390,43
|
|
20241224,132900,2512494890,18400,18390,18400,18390,242
|
|
20241224,132800,2508042120,18400,18400,18400,18400,49
|
|
20241224,132700,2507140520,18400,18390,18400,18390,133
|
|
20241224,132600,2504693410,18400,18400,18400,18400,110
|
|
20241224,132500,2502669410,18400,18400,18400,18400,63
|
|
20241224,132400,2501510210,18400,18380,18400,18380,1501
|
|
20241224,132300,2473906560,18380,18380,18380,18380,10
|
|
20241224,132200,2473722760,18380,18390,18390,18380,1962
|
|
20241224,132100,2437661030,18390,18390,18390,18390,227
|
|
20241224,132000,2433486500,18400,18400,18400,18400,115
|
|
20241224,131900,2431370500,18390,18390,18400,18390,250
|
|
20241224,131800,2426771740,18390,18400,18410,18380,137
|
|
20241224,131700,2424249860,18380,18380,18410,18380,2191
|
|
20241224,131600,2383940360,18380,18380,18380,18380,120
|
|
20241224,131500,2381734760,18380,18380,18380,18370,425
|
|
20241224,131400,2373925780,18380,18380,18380,18380,219
|
|
20241224,131300,2369900560,18380,18370,18380,18370,134
|
|
20241224,131200,2367438030,18380,18380,18380,18370,150
|
|
20241224,131100,2364681100,18380,18370,18380,18370,13
|
|
20241224,131000,2364442170,18370,18380,18380,18370,80
|
|
20241224,130900,2362971860,18380,18380,18380,18380,214
|
|
20241224,130800,2359038540,18380,18380,18380,18380,16
|
|
20241224,130700,2358744460,18380,18380,18380,18380,174
|
|
20241224,130600,2355546340,18380,18370,18380,18370,260
|
|
20241224,130500,2350767550,18370,18380,18380,18370,345
|
|
20241224,130400,2344428480,18370,18370,18370,18370,7
|
|
20241224,130300,2344299890,18370,18380,18380,18370,273
|
|
20241224,130200,2339282610,18380,18370,18380,18370,34
|
|
20241224,130100,2338657780,18380,18380,18380,18380,170
|
|
20241224,130000,2335533180,18380,18380,18380,18380,53
|
|
20241224,125900,2334559040,18370,18370,18370,18360,87
|
|
20241224,125800,2332960860,18360,18370,18370,18360,58
|
|
20241224,125700,2331895480,18370,18370,18370,18370,283
|
|
20241224,125600,2326696770,18370,18370,18370,18370,34
|
|
20241224,125500,2326072190,18360,18370,18370,18360,192
|
|
20241224,125400,2322545270,18370,18380,18380,18370,45
|
|
20241224,125300,2321718480,18380,18390,18390,18380,430
|
|
20241224,125200,2313813340,18390,18400,18400,18390,379
|
|
20241224,125100,2306840240,18400,18400,18400,18400,100
|
|
20241224,125000,2305000240,18410,18400,18410,18400,121
|
|
20241224,124900,2302772710,18410,18410,18410,18410,34
|
|
20241224,124800,2302146770,18400,18400,18400,18400,102
|
|
20241224,124700,2300269970,18410,18410,18410,18410,252
|
|
20241224,124600,2295630650,18410,18430,18430,18410,41
|
|
20241224,124500,2294875160,18430,18410,18430,18410,75
|
|
20241224,124400,2293493670,18410,18430,18430,18410,116
|
|
20241224,124300,2291356040,18400,18430,18430,18400,67
|
|
20241224,124200,2290123180,18400,18430,18430,18400,198
|
|
20241224,124100,2286474940,18430,18430,18430,18400,11
|
|
20241224,124000,2286272450,18420,18400,18420,18400,888
|
|
20241224,123900,2269916030,18400,18400,18400,18400,34
|
|
20241224,123800,2269290430,18380,18380,18390,18380,216
|
|
20241224,123700,2265318430,18380,18390,18390,18380,141
|
|
20241224,123600,2262726530,18380,18390,18390,18380,31
|
|
20241224,123500,2262156530,18380,18400,18400,18380,86
|
|
20241224,123400,2260574730,18400,18400,18400,18400,191
|
|
20241224,123300,2257060330,18400,18400,18400,18370,10
|
|
20241224,123200,2256876570,18380,18380,18380,18370,1143
|
|
20241224,123100,2235868320,18380,18380,18380,18380,51
|
|
20241224,123000,2234930940,18380,18380,18380,18380,263
|
|
20241224,122900,2230097000,18370,18380,18380,18370,86
|
|
20241224,122800,2228516390,18370,18370,18370,18370,277
|
|
20241224,122700,2223427900,18360,18360,18360,18360,64
|
|
20241224,122600,2222252860,18370,18370,18370,18370,15
|
|
20241224,122500,2221977310,18370,18370,18370,18370,0
|
|
20241224,122400,2221977310,18370,18380,18380,18370,211
|
|
20241224,122300,2218100900,18380,18390,18390,18380,1497
|
|
20241224,122200,2190573860,18390,18390,18390,18380,135
|
|
20241224,122100,2188092310,18390,18390,18390,18380,65
|
|
20241224,122000,2186897030,18390,18390,18390,18390,41
|
|
20241224,121900,2186143040,18390,18390,18390,18380,88
|
|
20241224,121800,2184524810,18380,18390,18390,18380,49
|
|
20241224,121700,2183623820,18380,18390,18390,18380,63
|
|
20241224,121600,2182465330,18390,18380,18390,18380,67
|
|
20241224,121500,2181233280,18390,18390,18390,18390,33
|
|
20241224,121400,2180626410,18390,18390,18390,18390,287
|
|
20241224,121300,2175348480,18390,18380,18390,18380,43
|
|
20241224,121200,2174557780,18390,18390,18390,18390,257
|
|
20241224,121100,2169831550,18390,18400,18400,18380,91
|
|
20241224,121000,2168157810,18390,18380,18390,18380,64
|
|
20241224,120900,2166981350,18390,18390,18390,18390,1
|
|
20241224,120800,2166962960,18370,18370,18370,18370,986
|
|
20241224,120700,2148850140,18360,18370,18370,18360,47
|
|
20241224,120600,2147986830,18370,18370,18370,18370,286
|
|
20241224,120500,2142733010,18380,18380,18380,18380,205
|
|
20241224,120400,2138965110,18380,18390,18390,18380,693
|
|
20241224,120300,2126220910,18390,18380,18390,18380,194
|
|
20241224,120200,2122654890,18380,18380,18380,18380,9
|
|
20241224,120100,2122489470,18400,18400,18400,18400,0
|
|
20241224,120000,2122489470,18400,18400,18400,18400,35
|
|
20241224,115900,2121845470,18370,18380,18380,18370,67
|
|
20241224,115800,2120614090,18380,18370,18380,18370,483
|
|
20241224,115700,2111741220,18370,18370,18370,18370,253
|
|
20241224,115600,2107093610,18380,18400,18400,18380,668
|
|
20241224,115500,2094810530,18400,18400,18400,18390,82
|
|
20241224,115400,2093301740,18400,18400,18400,18400,4
|
|
20241224,115300,2093228140,18400,18410,18410,18400,106
|
|
20241224,115200,2091277400,18400,18400,18400,18400,381
|
|
20241224,115100,2084267000,18410,18410,18410,18410,14
|
|
20241224,115000,2084009260,18390,18410,18410,18390,18
|
|
20241224,114900,2083678040,18400,18420,18420,18400,2986
|
|
20241224,114800,2028698760,18430,18420,18430,18420,46
|
|
20241224,114700,2027851100,18430,18430,18430,18420,50
|
|
20241224,114600,2026929680,18420,18430,18430,18420,33
|
|
20241224,114500,2026321790,18430,18430,18430,18420,193
|
|
20241224,114400,2022764890,18430,18430,18430,18430,0
|
|
20241224,114300,2022764890,18430,18430,18430,18430,50
|
|
20241224,114200,2021843390,18430,18420,18430,18420,57
|
|
20241224,114100,2020792960,18430,18430,18440,18430,413
|
|
20241224,114000,2013181350,18430,18440,18440,18430,313
|
|
20241224,113900,2007412410,18440,18430,18440,18430,45
|
|
20241224,113800,2006582680,18430,18440,18440,18430,282
|
|
20241224,113700,2001384860,18440,18440,18440,18440,72
|
|
20241224,113600,2000057180,18430,18430,18430,18430,228
|
|
20241224,113500,1995855140,18430,18420,18430,18420,58
|
|
20241224,113400,1994786550,18420,18420,18420,18420,22
|
|
20241224,113300,1994381310,18410,18420,18430,18410,80
|
|
20241224,113200,1992907790,18420,18400,18420,18390,674
|
|
20241224,113100,1980505090,18390,18380,18390,18380,270
|
|
20241224,113000,1975540290,18370,18370,18370,18370,7
|
|
20241224,112900,1975411700,18360,18350,18370,18350,500
|
|
20241224,112800,1966231510,18350,18350,18360,18350,80
|
|
20241224,112700,1964763110,18350,18350,18360,18350,44
|
|
20241224,112600,1963955570,18350,18350,18350,18350,28
|
|
20241224,112500,1963441770,18350,18350,18360,18350,1462
|
|
20241224,112400,1936613720,18350,18340,18360,18340,1214
|
|
20241224,112300,1914338790,18340,18360,18360,18340,979
|
|
20241224,112200,1896377640,18360,18380,18390,18360,658
|
|
20241224,112100,1884285250,18380,18380,18390,18380,83
|
|
20241224,112000,1882759230,18380,18390,18390,18380,69
|
|
20241224,111900,1881490600,18380,18380,18390,18380,88
|
|
20241224,111800,1879872670,18380,18380,18400,18380,57
|
|
20241224,111700,1878824430,18380,18380,18380,18380,83
|
|
20241224,111600,1877298890,18380,18380,18380,18370,76
|
|
20241224,111500,1875902130,18370,18370,18370,18370,421
|
|
20241224,111400,1868168360,18360,18360,18360,18360,57
|
|
20241224,111300,1867121840,18360,18350,18360,18350,31
|
|
20241224,111200,1866552750,18360,18360,18360,18360,21
|
|
20241224,111100,1866167190,18360,18360,18360,18350,64
|
|
20241224,111000,1864992240,18350,18350,18350,18350,434
|
|
20241224,110900,1857028340,18360,18360,18360,18360,77
|
|
20241224,110800,1855614620,18360,18350,18360,18350,29
|
|
20241224,110700,1855082260,18360,18350,18360,18350,789
|
|
20241224,110600,1840603460,18360,18360,18360,18360,253
|
|
20241224,110500,1835958380,18360,18360,18370,18360,67
|
|
20241224,110400,1834727860,18370,18370,18370,18370,103
|
|
20241224,110300,1832835750,18360,18360,18360,18360,0
|
|
20241224,110200,1832835750,18360,18360,18360,18350,171
|
|
20241224,110100,1829697280,18360,18360,18360,18360,13
|
|
20241224,110000,1829458600,18350,18360,18360,18350,343
|
|
20241224,105900,1823163480,18360,18360,18360,18350,35
|
|
20241224,105800,1822520960,18360,18370,18370,18360,105
|
|
20241224,105700,1820593150,18360,18360,18360,18360,86
|
|
20241224,105600,1819014190,18350,18360,18360,18350,27
|
|
20241224,105500,1818518540,18370,18370,18370,18360,217
|
|
20241224,105400,1814534250,18370,18350,18370,18350,106
|
|
20241224,105300,1812588110,18360,18360,18360,18360,93
|
|
20241224,105200,1810880630,18350,18360,18360,18350,35
|
|
20241224,105100,1810238230,18350,18360,18360,18350,1052
|
|
20241224,105000,1790923790,18360,18370,18370,18360,336
|
|
20241224,104900,1784754480,18370,18360,18370,18360,74
|
|
20241224,104800,1783395700,18360,18390,18390,18360,1171
|
|
20241224,104700,1761868210,18390,18400,18400,18390,130
|
|
20241224,104600,1759477280,18400,18400,18400,18400,49
|
|
20241224,104500,1758575680,18400,18400,18400,18390,107
|
|
20241224,104400,1756607320,18390,18420,18420,18390,1534
|
|
20241224,104300,1728369520,18420,18420,18430,18420,247
|
|
20241224,104200,1723819560,18420,18420,18430,18420,484
|
|
20241224,104100,1714903900,18420,18430,18430,18420,401
|
|
20241224,104000,1707513590,18440,18440,18440,18440,14
|
|
20241224,103900,1707255430,18440,18450,18450,18440,289
|
|
20241224,103800,1701925910,18450,18450,18450,18450,82
|
|
20241224,103700,1700413010,18450,18470,18480,18450,3180
|
|
20241224,103600,1641704770,18480,18480,18480,18480,25
|
|
20241224,103500,1641242770,18480,18470,18480,18470,506
|
|
20241224,103400,1631896010,18480,18470,18480,18470,63
|
|
20241224,103300,1630731900,18480,18470,18480,18460,744
|
|
20241224,103200,1616990040,18470,18460,18470,18460,304
|
|
20241224,103100,1611376450,18450,18460,18460,18450,296
|
|
20241224,103000,1605915110,18460,18450,18460,18450,236
|
|
20241224,102900,1601560230,18450,18450,18450,18450,179
|
|
20241224,102800,1598257680,18450,18470,18470,18450,53
|
|
20241224,102700,1597279130,18470,18470,18470,18440,95
|
|
20241224,102600,1595524680,18470,18440,18480,18440,5939
|
|
20241224,102500,1485856350,18440,18430,18440,18420,1373
|
|
20241224,102400,1460548670,18430,18420,18430,18420,153
|
|
20241224,102300,1457729000,18420,18430,18430,18420,385
|
|
20241224,102200,1450636870,18430,18430,18430,18430,21
|
|
20241224,102100,1450249840,18430,18400,18430,18400,768
|
|
20241224,102000,1436113370,18400,18400,18400,18390,69
|
|
20241224,101900,1434843970,18400,18390,18400,18390,556
|
|
20241224,101800,1424614120,18400,18400,18400,18390,136
|
|
20241224,101700,1422112020,18390,18400,18400,18390,201
|
|
20241224,101600,1418415620,18400,18400,18400,18400,73
|
|
20241224,101500,1417072420,18390,18370,18390,18370,1493
|
|
20241224,101400,1389624510,18370,18370,18380,18370,1889
|
|
20241224,101300,1354921130,18370,18370,18370,18370,150
|
|
20241224,101200,1352165630,18370,18380,18380,18370,398
|
|
20241224,101100,1344850850,18380,18370,18380,18370,70
|
|
20241224,101000,1343564600,18370,18370,18370,18370,163
|
|
20241224,100900,1340570290,18380,18420,18420,18380,1938
|
|
20241224,100800,1304902430,18420,18420,18420,18420,32
|
|
20241224,100700,1304312990,18420,18420,18420,18420,164
|
|
20241224,100600,1301292110,18420,18410,18420,18400,801
|
|
20241224,100500,1286550990,18420,18420,18420,18420,7
|
|
20241224,100400,1286422050,18420,18420,18420,18420,142
|
|
20241224,100300,1283806410,18430,18370,18430,18370,1745
|
|
20241224,100200,1251706890,18370,18350,18370,18350,1580
|
|
20241224,100100,1222707090,18350,18340,18350,18330,582
|
|
20241224,100000,1212036880,18350,18360,18360,18350,234
|
|
20241224,095900,1207742970,18350,18350,18360,18350,130
|
|
20241224,095800,1205357210,18360,18350,18360,18350,517
|
|
20241224,095700,1195865480,18350,18330,18350,18330,25
|
|
20241224,095600,1195406800,18330,18330,18330,18330,71
|
|
20241224,095500,1194105370,18330,18350,18350,18330,502
|
|
20241224,095400,1184896690,18360,18370,18370,18360,459
|
|
20241224,095300,1176467420,18380,18370,18380,18370,826
|
|
20241224,095200,1161293450,18370,18380,18380,18370,470
|
|
20241224,095100,1152657910,18390,18420,18420,18370,1062
|
|
20241224,095000,1133130280,18420,18430,18430,18420,57
|
|
20241224,094900,1132079990,18430,18390,18430,18390,307
|
|
20241224,094800,1126428270,18390,18380,18420,18380,2603
|
|
20241224,094700,1078508700,18380,18380,18380,18380,10
|
|
20241224,094600,1078324900,18380,18370,18380,18370,212
|
|
20241224,094500,1074428630,18370,18380,18380,18370,67
|
|
20241224,094400,1073197190,18370,18360,18370,18360,95
|
|
20241224,094300,1071452970,18380,18360,18390,18360,655
|
|
20241224,094200,1059414030,18370,18390,18390,18370,635
|
|
20241224,094100,1047736600,18410,18410,18410,18400,81
|
|
20241224,094000,1046245520,18420,18420,18420,18410,414
|
|
20241224,093900,1038623020,18420,18440,18440,18420,337
|
|
20241224,093800,1032409880,18440,18460,18460,18440,1120
|
|
20241224,093700,1011738480,18460,18430,18470,18430,3999
|
|
20241224,093600,937963590,18430,18420,18430,18410,1176
|
|
20241224,093500,916293150,18410,18420,18420,18410,183
|
|
20241224,093400,912922780,18410,18370,18420,18340,3917
|
|
20241224,093300,840831720,18370,18390,18390,18370,59
|
|
20241224,093200,839747330,18370,18340,18370,18330,8364
|
|
20241224,093100,686203520,18340,18340,18340,18320,13
|
|
20241224,093000,685965140,18320,18330,18330,18320,1448
|
|
20241224,092900,659437720,18320,18350,18360,18320,659
|
|
20241224,092800,647355440,18360,18350,18360,18330,76
|
|
20241224,092700,645960380,18350,18360,18360,18350,58
|
|
20241224,092600,644895530,18320,18390,18390,18320,2689
|
|
20241224,092500,595472020,18390,18390,18390,18390,335
|
|
20241224,092400,589311370,18390,18400,18400,18390,186
|
|
20241224,092300,585889020,18400,18390,18400,18380,305
|
|
20241224,092200,580277980,18390,18320,18390,18320,1412
|
|
20241224,092100,554336350,18320,18350,18350,18320,754
|
|
20241224,092000,540515030,18360,18380,18380,18340,1070
|
|
20241224,091900,520864360,18380,18380,18380,18370,717
|
|
20241224,091800,507687730,18370,18340,18370,18340,2849
|
|
20241224,091700,455406260,18340,18330,18340,18320,900
|
|
20241224,091600,438910700,18330,18340,18340,18330,86
|
|
20241224,091500,437333480,18330,18350,18350,18330,1500
|
|
20241224,091400,409826430,18360,18340,18360,18340,847
|
|
20241224,091300,394281930,18340,18340,18360,18340,866
|
|
20241224,091200,378395400,18350,18330,18350,18330,1321
|
|
20241224,091100,354165410,18320,18310,18320,18310,481
|
|
20241224,091000,345354740,18320,18260,18320,18250,2781
|
|
20241224,090900,294462360,18260,18260,18300,18260,3843
|
|
20241224,090800,224217600,18260,18240,18260,18240,6163
|
|
20241224,090700,111740450,18250,18250,18250,18240,82
|
|
20241224,090600,110243990,18250,18250,18250,18240,290
|
|
20241224,090500,104952530,18240,18260,18260,18240,366
|
|
20241224,090400,98272650,18250,18250,18260,18250,231
|
|
20241224,090300,94055260,18250,18220,18260,18220,1235
|
|
20241224,090200,71522840,18220,18220,18220,18200,840
|
|
20241224,090100,56224380,18220,18240,18240,18200,473
|
|
20241224,090000,47606260,18240,18190,18240,18190,2606
|