677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201400,188506640,17230,17230,17230,17230,123
|
|
20241216,201300,188506640,17230,17230,17230,17230,0
|
|
20241216,201200,188506640,17230,17230,17230,17230,0
|
|
20241216,201100,188506640,17230,17230,17230,17230,0
|
|
20241216,201000,188506640,17230,17230,17230,17230,0
|
|
20241216,200900,188506640,17230,17230,17230,17230,0
|
|
20241216,200800,188506640,17230,17230,17230,17230,0
|
|
20241216,200700,188506640,17230,17230,17230,17230,0
|
|
20241216,200600,188506640,17230,17230,17230,17230,0
|
|
20241216,200500,188506640,17230,17230,17230,17230,0
|
|
20241216,200400,188506640,17230,17230,17230,17230,0
|
|
20241216,200300,188506640,17230,17230,17230,17230,0
|
|
20241216,200200,188506640,17230,17230,17230,17230,0
|
|
20241216,200100,188506640,17230,17230,17230,17230,0
|
|
20241216,200000,188506640,17230,17230,17230,17230,0
|
|
20241216,195900,188506640,17230,17230,17230,17230,0
|
|
20241216,195800,188506640,17230,17230,17230,17230,0
|
|
20241216,195700,188506640,17230,17230,17230,17230,0
|
|
20241216,195600,188506640,17230,17230,17230,17230,0
|
|
20241216,195500,188506640,17230,17230,17230,17230,0
|
|
20241216,195400,188506640,17230,17230,17230,17230,0
|
|
20241216,195300,188506640,17230,17230,17230,17230,0
|
|
20241216,195200,188506640,17230,17230,17230,17230,0
|
|
20241216,195100,188506640,17230,17230,17230,17230,0
|
|
20241216,195000,188506640,17230,17230,17230,17230,0
|
|
20241216,194900,188506640,17230,17230,17230,17230,0
|
|
20241216,194800,188506640,17230,17230,17230,17230,0
|
|
20241216,194700,188506640,17230,17230,17230,17230,0
|
|
20241216,194600,188506640,17230,17230,17230,17230,0
|
|
20241216,194500,188506640,17230,17230,17230,17230,0
|
|
20241216,194400,188506640,17230,17230,17230,17230,123
|
|
20241216,194300,188506640,17230,17230,17230,17230,0
|
|
20241216,194200,188506640,17230,17230,17230,17230,0
|
|
20241216,194100,188506640,17230,17230,17230,17230,0
|
|
20241216,194000,188506640,17230,17230,17230,17230,0
|
|
20241216,193900,188506640,17230,17230,17230,17230,0
|
|
20241216,193800,188506640,17230,17230,17230,17230,0
|
|
20241216,193700,188506640,17230,17230,17230,17230,0
|
|
20241216,193600,188506640,17230,17230,17230,17230,0
|
|
20241216,193500,188506640,17230,17230,17230,17230,0
|
|
20241216,193400,188506640,17230,17230,17230,17230,0
|
|
20241216,193300,188506640,17230,17230,17230,17230,0
|
|
20241216,193200,188506640,17230,17230,17230,17230,0
|
|
20241216,193100,188506640,17230,17230,17230,17230,0
|
|
20241216,193000,188506640,17230,17230,17230,17230,0
|
|
20241216,192900,188506640,17230,17230,17230,17230,0
|
|
20241216,192800,188506640,17230,17230,17230,17230,0
|
|
20241216,192700,188506640,17230,17230,17230,17230,0
|
|
20241216,192600,188506640,17230,17230,17230,17230,0
|
|
20241216,192500,188506640,17230,17230,17230,17230,0
|
|
20241216,192400,188506640,17230,17230,17230,17230,0
|
|
20241216,192300,188506640,17230,17230,17230,17230,0
|
|
20241216,192200,188506640,17230,17230,17230,17230,0
|
|
20241216,192100,188506640,17230,17230,17230,17230,0
|
|
20241216,192000,188506640,17230,17230,17230,17230,0
|
|
20241216,191900,188506640,17230,17230,17230,17230,0
|
|
20241216,191800,188506640,17230,17230,17230,17230,0
|
|
20241216,191700,188506640,17230,17230,17230,17230,0
|
|
20241216,191600,188506640,17230,17230,17230,17230,0
|
|
20241216,191500,188506640,17230,17230,17230,17230,0
|
|
20241216,191400,188506640,17230,17230,17230,17230,123
|
|
20241216,191300,188506640,17230,17230,17230,17230,0
|
|
20241216,191200,188506640,17230,17230,17230,17230,0
|
|
20241216,191100,188506640,17230,17230,17230,17230,0
|
|
20241216,191000,188506640,17230,17230,17230,17230,0
|
|
20241216,190900,188506640,17230,17230,17230,17230,0
|
|
20241216,190800,188506640,17230,17230,17230,17230,0
|
|
20241216,190700,188506640,17230,17230,17230,17230,0
|
|
20241216,190600,188506640,17230,17230,17230,17230,0
|
|
20241216,190500,188506640,17230,17230,17230,17230,0
|
|
20241216,190400,188506640,17230,17230,17230,17230,0
|
|
20241216,190300,188506640,17230,17230,17230,17230,0
|
|
20241216,190200,188506640,17230,17230,17230,17230,0
|
|
20241216,190100,188506640,17230,17230,17230,17230,0
|
|
20241216,190000,188506640,17230,17230,17230,17230,0
|
|
20241216,185900,188506640,17230,17230,17230,17230,0
|
|
20241216,185800,188506640,17230,17230,17230,17230,0
|
|
20241216,185700,188506640,17230,17230,17230,17230,0
|
|
20241216,185600,188506640,17230,17230,17230,17230,0
|
|
20241216,185500,188506640,17230,17230,17230,17230,0
|
|
20241216,185400,188506640,17230,17230,17230,17230,0
|
|
20241216,185300,188506640,17230,17230,17230,17230,0
|
|
20241216,185200,188506640,17230,17230,17230,17230,0
|
|
20241216,185100,188506640,17230,17230,17230,17230,0
|
|
20241216,185000,188506640,17230,17230,17230,17230,0
|
|
20241216,184900,188506640,17230,17230,17230,17230,0
|
|
20241216,184800,188506640,17230,17230,17230,17230,0
|
|
20241216,184700,188506640,17230,17230,17230,17230,0
|
|
20241216,184600,188506640,17230,17230,17230,17230,0
|
|
20241216,184500,188506640,17230,17230,17230,17230,0
|
|
20241216,184400,188506640,17230,17230,17230,17230,123
|
|
20241216,184300,188506640,17230,17230,17230,17230,0
|
|
20241216,184200,188506640,17230,17230,17230,17230,0
|
|
20241216,184100,188506640,17230,17230,17230,17230,0
|
|
20241216,184000,188506640,17230,17230,17230,17230,0
|
|
20241216,183900,188506640,17230,17230,17230,17230,0
|
|
20241216,183800,188506640,17230,17230,17230,17230,0
|
|
20241216,183700,188506640,17230,17230,17230,17230,0
|
|
20241216,183600,188506640,17230,17230,17230,17230,0
|
|
20241216,183500,188506640,17230,17230,17230,17230,0
|
|
20241216,183400,188506640,17230,17230,17230,17230,0
|
|
20241216,183300,188506640,17230,17230,17230,17230,0
|
|
20241216,183200,188506640,17230,17230,17230,17230,0
|
|
20241216,183100,188506640,17230,17230,17230,17230,0
|
|
20241216,183000,188506640,17230,17230,17230,17230,0
|
|
20241216,182900,188506640,17230,17230,17230,17230,0
|
|
20241216,182800,188506640,17230,17230,17230,17230,0
|
|
20241216,182700,188506640,17230,17230,17230,17230,0
|
|
20241216,182600,188506640,17230,17230,17230,17230,0
|
|
20241216,182500,188506640,17230,17230,17230,17230,0
|
|
20241216,182400,188506640,17230,17230,17230,17230,0
|
|
20241216,182300,188506640,17230,17230,17230,17230,0
|
|
20241216,182200,188506640,17230,17230,17230,17230,0
|
|
20241216,182100,188506640,17230,17230,17230,17230,0
|
|
20241216,182000,188506640,17230,17230,17230,17230,0
|
|
20241216,181900,188506640,17230,17230,17230,17230,0
|
|
20241216,181800,188506640,17230,17230,17230,17230,0
|
|
20241216,181700,188506640,17230,17230,17230,17230,0
|
|
20241216,181600,188506640,17230,17230,17230,17230,0
|
|
20241216,181500,188506640,17230,17230,17230,17230,0
|
|
20241216,181400,188506640,17230,17230,17230,17230,123
|
|
20241216,181300,188506640,17230,17230,17230,17230,0
|
|
20241216,181200,188506640,17230,17230,17230,17230,0
|
|
20241216,181100,188506640,17230,17230,17230,17230,0
|
|
20241216,181000,188506640,17230,17230,17230,17230,0
|
|
20241216,180900,188506640,17230,17230,17230,17230,0
|
|
20241216,180800,188506640,17230,17230,17230,17230,0
|
|
20241216,180700,188506640,17230,17230,17230,17230,0
|
|
20241216,180600,188506640,17230,17230,17230,17230,0
|
|
20241216,180500,188506640,17230,17230,17230,17230,0
|
|
20241216,180400,188506640,17230,17230,17230,17230,0
|
|
20241216,180300,188506640,17230,17230,17230,17230,0
|
|
20241216,180200,188506640,17230,17230,17230,17230,0
|
|
20241216,180100,188506640,17230,17230,17230,17230,0
|
|
20241216,180000,188506640,17230,17230,17230,17230,0
|
|
20241216,175900,188506640,17230,17230,17230,17230,0
|
|
20241216,175800,188506640,17230,17230,17230,17230,0
|
|
20241216,175700,188506640,17230,17230,17230,17230,0
|
|
20241216,175600,188506640,17230,17230,17230,17230,0
|
|
20241216,175500,188506640,17230,17230,17230,17230,0
|
|
20241216,175400,188506640,17230,17230,17230,17230,0
|
|
20241216,175300,188506640,17230,17230,17230,17230,0
|
|
20241216,175200,188506640,17230,17230,17230,17230,0
|
|
20241216,175100,188506640,17230,17230,17230,17230,0
|
|
20241216,175000,188506640,17230,17230,17230,17230,0
|
|
20241216,174900,188506640,17230,17230,17230,17230,0
|
|
20241216,174800,188506640,17230,17230,17230,17230,0
|
|
20241216,174700,188506640,17230,17230,17230,17230,0
|
|
20241216,174600,188506640,17230,17230,17230,17230,0
|
|
20241216,174500,188506640,17230,17230,17230,17230,0
|
|
20241216,174400,188506640,17230,17230,17230,17230,123
|
|
20241216,174300,188506640,17230,17230,17230,17230,0
|
|
20241216,174200,188506640,17230,17230,17230,17230,0
|
|
20241216,174100,188506640,17230,17230,17230,17230,0
|
|
20241216,174000,188506640,17230,17230,17230,17230,0
|
|
20241216,173900,188506640,17230,17230,17230,17230,0
|
|
20241216,173800,188506640,17230,17230,17230,17230,0
|
|
20241216,173700,188506640,17230,17230,17230,17230,0
|
|
20241216,173600,188506640,17230,17230,17230,17230,0
|
|
20241216,173500,188506640,17230,17230,17230,17230,0
|
|
20241216,173400,188506640,17230,17230,17230,17230,0
|
|
20241216,173300,188506640,17230,17230,17230,17230,0
|
|
20241216,173200,188506640,17230,17230,17230,17230,0
|
|
20241216,173100,188506640,17230,17230,17230,17230,0
|
|
20241216,173000,188506640,17230,17230,17230,17230,0
|
|
20241216,172900,188506640,17230,17230,17230,17230,0
|
|
20241216,172800,188506640,17230,17230,17230,17230,0
|
|
20241216,172700,188506640,17230,17230,17230,17230,0
|
|
20241216,172600,188506640,17230,17230,17230,17230,0
|
|
20241216,172500,188506640,17230,17230,17230,17230,0
|
|
20241216,172400,188506640,17230,17230,17230,17230,0
|
|
20241216,172300,188506640,17230,17230,17230,17230,0
|
|
20241216,172200,188506640,17230,17230,17230,17230,0
|
|
20241216,172100,188506640,17230,17230,17230,17230,0
|
|
20241216,172000,188506640,17230,17230,17230,17230,0
|
|
20241216,171900,188506640,17230,17230,17230,17230,0
|
|
20241216,171800,188506640,17230,17230,17230,17230,0
|
|
20241216,171700,188506640,17230,17230,17230,17230,0
|
|
20241216,171600,188506640,17230,17230,17230,17230,0
|
|
20241216,171500,188506640,17230,17230,17230,17230,0
|
|
20241216,171400,188506640,17230,17230,17230,17230,123
|
|
20241216,171300,188506640,17230,17230,17230,17230,0
|
|
20241216,171200,188506640,17230,17230,17230,17230,0
|
|
20241216,171100,188506640,17230,17230,17230,17230,0
|
|
20241216,171000,188506640,17230,17230,17230,17230,0
|
|
20241216,170900,188506640,17230,17230,17230,17230,0
|
|
20241216,170800,188506640,17230,17230,17230,17230,0
|
|
20241216,170700,188506640,17230,17230,17230,17230,0
|
|
20241216,170600,188506640,17230,17230,17230,17230,0
|
|
20241216,170500,188506640,17230,17230,17230,17230,0
|
|
20241216,170400,188506640,17230,17230,17230,17230,0
|
|
20241216,170300,188506640,17230,17230,17230,17230,0
|
|
20241216,170200,188506640,17230,17230,17230,17230,0
|
|
20241216,170100,188506640,17230,17230,17230,17230,0
|
|
20241216,170000,188506640,17230,17230,17230,17230,0
|
|
20241216,165900,188506640,17230,17230,17230,17230,0
|
|
20241216,165800,188506640,17230,17230,17230,17230,0
|
|
20241216,165700,188506640,17230,17230,17230,17230,0
|
|
20241216,165600,188506640,17230,17230,17230,17230,0
|
|
20241216,165500,188506640,17230,17230,17230,17230,0
|
|
20241216,165400,188506640,17230,17230,17230,17230,0
|
|
20241216,165300,188506640,17230,17230,17230,17230,0
|
|
20241216,165200,188506640,17230,17230,17230,17230,0
|
|
20241216,165100,188506640,17230,17230,17230,17230,0
|
|
20241216,165000,188506640,17230,17230,17230,17230,0
|
|
20241216,164900,188506640,17230,17230,17230,17230,0
|
|
20241216,164800,188506640,17230,17230,17230,17230,0
|
|
20241216,164700,188506640,17230,17230,17230,17230,0
|
|
20241216,164600,188506640,17230,17230,17230,17230,0
|
|
20241216,164500,188506640,17230,17230,17230,17230,0
|
|
20241216,164400,188506640,17230,17230,17230,17230,123
|
|
20241216,164300,188506640,17230,17230,17230,17230,0
|
|
20241216,164200,188506640,17230,17230,17230,17230,0
|
|
20241216,164100,188506640,17230,17230,17230,17230,0
|
|
20241216,164000,188506640,17230,17230,17230,17230,0
|
|
20241216,163900,188506640,17230,17230,17230,17230,0
|
|
20241216,163800,188506640,17230,17230,17230,17230,0
|
|
20241216,163700,188506640,17230,17230,17230,17230,0
|
|
20241216,163600,188506640,17230,17230,17230,17230,0
|
|
20241216,163500,188506640,17230,17230,17230,17230,0
|
|
20241216,163400,188506640,17230,17230,17230,17230,0
|
|
20241216,163300,188506640,17230,17230,17230,17230,0
|
|
20241216,163200,188506640,17230,17230,17230,17230,0
|
|
20241216,163100,188506640,17230,17230,17230,17230,0
|
|
20241216,163000,188506640,17230,17230,17230,17230,0
|
|
20241216,162900,188506640,17230,17230,17230,17230,0
|
|
20241216,162800,188506640,17230,17230,17230,17230,0
|
|
20241216,162700,188506640,17230,17230,17230,17230,0
|
|
20241216,162600,188506640,17230,17230,17230,17230,0
|
|
20241216,162500,188506640,17230,17230,17230,17230,0
|
|
20241216,162400,188506640,17230,17230,17230,17230,0
|
|
20241216,162300,188506640,17230,17230,17230,17230,0
|
|
20241216,162200,188506640,17230,17230,17230,17230,0
|
|
20241216,162100,188506640,17230,17230,17230,17230,0
|
|
20241216,162000,188506640,17230,17230,17230,17230,0
|
|
20241216,161900,188506640,17230,17230,17230,17230,0
|
|
20241216,161800,188506640,17230,17230,17230,17230,0
|
|
20241216,161700,188506640,17230,17230,17230,17230,0
|
|
20241216,161600,188506640,17230,17230,17230,17230,0
|
|
20241216,161500,188506640,17230,17230,17230,17230,0
|
|
20241216,161400,188506640,17230,17230,17230,17230,123
|
|
20241216,161300,188506640,17230,17230,17230,17230,0
|
|
20241216,161200,188506640,17230,17230,17230,17230,0
|
|
20241216,161100,188506640,17230,17230,17230,17230,0
|
|
20241216,161000,188506640,17230,17230,17230,17230,0
|
|
20241216,160900,188506640,17230,17230,17230,17230,0
|
|
20241216,160800,188506640,17230,17230,17230,17230,0
|
|
20241216,160700,188506640,17230,17230,17230,17230,0
|
|
20241216,160600,188506640,17230,17230,17230,17230,0
|
|
20241216,160500,188506640,17230,17230,17230,17230,0
|
|
20241216,160400,188506640,17230,17230,17230,17230,0
|
|
20241216,160300,188506640,17230,17230,17230,17230,0
|
|
20241216,160200,188506640,17230,17230,17230,17230,0
|
|
20241216,160100,188506640,17230,17230,17230,17230,0
|
|
20241216,160000,188506640,17230,17230,17230,17230,0
|
|
20241216,155900,188506640,17230,17230,17230,17230,0
|
|
20241216,155800,188506640,17230,17230,17230,17230,0
|
|
20241216,155700,188506640,17230,17230,17230,17230,0
|
|
20241216,155600,188506640,17230,17230,17230,17230,0
|
|
20241216,155500,188506640,17230,17230,17230,17230,0
|
|
20241216,155400,188506640,17230,17230,17230,17230,0
|
|
20241216,155300,188506640,17230,17230,17230,17230,0
|
|
20241216,155200,188506640,17230,17230,17230,17230,0
|
|
20241216,155100,188506640,17230,17230,17230,17230,0
|
|
20241216,155000,188506640,17230,17230,17230,17230,0
|
|
20241216,154900,188506640,17230,17230,17230,17230,0
|
|
20241216,154800,188506640,17230,17230,17230,17230,0
|
|
20241216,154700,188506640,17230,17230,17230,17230,0
|
|
20241216,154600,188506640,17230,17230,17230,17230,0
|
|
20241216,154500,188506640,17230,17230,17230,17230,0
|
|
20241216,154400,188506640,17230,17230,17230,17230,123
|
|
20241216,154300,188506640,17230,17230,17230,17230,0
|
|
20241216,154200,188506640,17230,17230,17230,17230,0
|
|
20241216,154100,188506640,17230,17230,17230,17230,0
|
|
20241216,154000,188506640,17230,17230,17230,17230,0
|
|
20241216,153900,188506640,17230,17230,17230,17230,0
|
|
20241216,153800,188506640,17230,17230,17230,17230,0
|
|
20241216,153700,188506640,17230,17230,17230,17230,0
|
|
20241216,153600,188506640,17230,17230,17230,17230,0
|
|
20241216,153500,188506640,17230,17230,17230,17230,0
|
|
20241216,153400,188506640,17230,17230,17230,17230,0
|
|
20241216,153300,188506640,17230,17230,17230,17230,0
|
|
20241216,153200,188506640,17230,17230,17230,17230,0
|
|
20241216,153100,188506640,17230,17230,17230,17230,0
|
|
20241216,153000,188506640,17230,17230,17230,17230,123
|
|
20241216,152900,186387350,17220,17220,17220,17220,0
|
|
20241216,152800,186387350,17220,17220,17220,17220,0
|
|
20241216,152700,186387350,17220,17220,17220,17220,0
|
|
20241216,152600,186387350,17220,17220,17220,17220,0
|
|
20241216,152500,186387350,17220,17220,17220,17220,0
|
|
20241216,152400,186387350,17220,17220,17220,17220,0
|
|
20241216,152300,186387350,17220,17220,17220,17220,0
|
|
20241216,152200,186387350,17220,17220,17220,17220,0
|
|
20241216,152100,186387350,17220,17220,17220,17220,0
|
|
20241216,152000,186387350,17220,17220,17220,17220,0
|
|
20241216,151900,186387350,17220,17280,17280,17220,29
|
|
20241216,151800,185887510,17260,17280,17280,17260,10
|
|
20241216,151700,185714890,17280,17260,17280,17260,61
|
|
20241216,151600,184661430,17290,17290,17290,17290,0
|
|
20241216,151500,184661430,17290,17290,17290,17290,0
|
|
20241216,151400,184661430,17290,17290,17290,17290,0
|
|
20241216,151300,184661430,17290,17290,17290,17290,0
|
|
20241216,151200,184661430,17290,17290,17290,17290,0
|
|
20241216,151100,184661430,17290,17290,17290,17290,0
|
|
20241216,151000,184661430,17290,17260,17290,17260,6
|
|
20241216,150900,184557720,17290,17290,17290,17290,1
|
|
20241216,150800,184540430,17260,17260,17260,17260,10
|
|
20241216,150700,184367830,17260,17260,17260,17260,11
|
|
20241216,150600,184177970,17260,17260,17260,17260,0
|
|
20241216,150500,184177970,17260,17260,17260,17260,0
|
|
20241216,150400,184177970,17260,17260,17260,17260,0
|
|
20241216,150300,184177970,17260,17250,17260,17250,127
|
|
20241216,150200,181986250,17220,17220,17220,17220,0
|
|
20241216,150100,181986250,17220,17220,17220,17220,0
|
|
20241216,150000,181986250,17220,17250,17250,17220,21
|
|
20241216,145900,181624300,17250,17250,17250,17250,0
|
|
20241216,145800,181624300,17250,17250,17250,17200,17
|
|
20241216,145700,181331600,17250,17250,17250,17250,25
|
|
20241216,145600,180900350,17250,17250,17250,17250,0
|
|
20241216,145500,180900350,17250,17250,17250,17250,0
|
|
20241216,145400,180900350,17250,17250,17250,17250,27
|
|
20241216,145300,180434600,17200,17200,17200,17200,0
|
|
20241216,145200,180434600,17200,17200,17200,17200,1
|
|
20241216,145100,180417400,17200,17200,17200,17200,0
|
|
20241216,145000,180417400,17200,17200,17200,17200,0
|
|
20241216,144900,180417400,17200,17210,17210,17200,5
|
|
20241216,144800,180331380,17210,17210,17210,17210,25
|
|
20241216,144700,179901130,17250,17250,17250,17250,0
|
|
20241216,144600,179901130,17250,17250,17250,17250,0
|
|
20241216,144500,179901130,17250,17250,17250,17250,0
|
|
20241216,144400,179901130,17250,17250,17250,17250,0
|
|
20241216,144300,179901130,17250,17250,17250,17250,0
|
|
20241216,144200,179901130,17250,17250,17250,17250,0
|
|
20241216,144100,179901130,17250,17250,17250,17250,1
|
|
20241216,144000,179883880,17250,17250,17250,17250,1
|
|
20241216,143900,179866630,17210,17210,17210,17210,0
|
|
20241216,143800,179866630,17210,17210,17210,17210,7
|
|
20241216,143700,179746160,17250,17250,17250,17250,1
|
|
20241216,143600,179728910,17200,17200,17200,17200,0
|
|
20241216,143500,179728910,17200,17200,17200,17200,0
|
|
20241216,143400,179728910,17200,17200,17200,17200,0
|
|
20241216,143300,179728910,17200,17200,17200,17200,1
|
|
20241216,143200,179711710,17200,17200,17200,17200,0
|
|
20241216,143100,179711710,17200,17200,17200,17200,10
|
|
20241216,143000,179539710,17210,17220,17220,17200,15
|
|
20241216,142900,179281520,17230,17230,17230,17230,1
|
|
20241216,142800,179264290,17230,17230,17230,17230,0
|
|
20241216,142700,179264290,17230,17230,17230,17230,0
|
|
20241216,142600,179264290,17230,17230,17230,17230,6
|
|
20241216,142500,179160910,17240,17240,17240,17240,0
|
|
20241216,142400,179160910,17240,17240,17240,17240,0
|
|
20241216,142300,179160910,17240,17260,17260,17240,5
|
|
20241216,142200,179074640,17260,17260,17260,17260,0
|
|
20241216,142100,179074640,17260,17260,17260,17260,0
|
|
20241216,142000,179074640,17260,17260,17260,17260,7
|
|
20241216,141900,178953820,17280,17280,17280,17280,0
|
|
20241216,141800,178953820,17280,17280,17280,17280,36
|
|
20241216,141700,178331740,17290,17290,17290,17290,0
|
|
20241216,141600,178331740,17290,17290,17290,17290,3
|
|
20241216,141500,178279870,17340,17340,17340,17340,0
|
|
20241216,141400,178279870,17340,17340,17340,17340,1
|
|
20241216,141300,178262530,17330,17330,17330,17330,0
|
|
20241216,141200,178262530,17330,17330,17330,17330,0
|
|
20241216,141100,178262530,17330,17330,17330,17330,1
|
|
20241216,141000,178245200,17340,17340,17340,17340,0
|
|
20241216,140900,178245200,17340,17340,17340,17340,0
|
|
20241216,140800,178245200,17340,17330,17340,17330,33
|
|
20241216,140700,177672990,17330,17330,17330,17330,1
|
|
20241216,140600,177655660,17330,17330,17330,17330,0
|
|
20241216,140500,177655660,17330,17330,17330,17330,0
|
|
20241216,140400,177655660,17330,17330,17330,17330,0
|
|
20241216,140300,177655660,17330,17330,17330,17330,0
|
|
20241216,140200,177655660,17330,17330,17330,17330,0
|
|
20241216,140100,177655660,17330,17330,17330,17330,7
|
|
20241216,140000,177534350,17270,17270,17270,17270,0
|
|
20241216,135900,177534350,17270,17270,17270,17270,1
|
|
20241216,135800,177517080,17270,17270,17270,17270,0
|
|
20241216,135700,177517080,17270,17290,17290,17270,37
|
|
20241216,135600,176877510,17300,17300,17300,17300,51
|
|
20241216,135500,175995210,17300,17300,17300,17300,5
|
|
20241216,135400,175908710,17300,17300,17300,17300,0
|
|
20241216,135300,175908710,17300,17300,17300,17300,37
|
|
20241216,135200,175268610,17300,17300,17300,17300,0
|
|
20241216,135100,175268610,17300,17300,17300,17300,0
|
|
20241216,135000,175268610,17300,17300,17300,17300,47
|
|
20241216,134900,174455510,17310,17310,17310,17310,6
|
|
20241216,134800,174351650,17310,17310,17310,17310,0
|
|
20241216,134700,174351650,17310,17310,17310,17310,0
|
|
20241216,134600,174351650,17310,17310,17310,17310,1
|
|
20241216,134500,174334340,17340,17340,17340,17340,0
|
|
20241216,134400,174334340,17340,17340,17340,17340,0
|
|
20241216,134300,174334340,17340,17340,17340,17340,0
|
|
20241216,134200,174334340,17340,17340,17340,17340,0
|
|
20241216,134100,174334340,17340,17330,17340,17330,130
|
|
20241216,134000,172080170,17340,17340,17340,17340,0
|
|
20241216,133900,172080170,17340,17340,17340,17340,0
|
|
20241216,133800,172080170,17340,17340,17340,17340,0
|
|
20241216,133700,172080170,17340,17340,17340,17340,0
|
|
20241216,133600,172080170,17340,17340,17340,17340,0
|
|
20241216,133500,172080170,17340,17340,17340,17340,0
|
|
20241216,133400,172080170,17340,17340,17340,17340,0
|
|
20241216,133300,172080170,17340,17340,17340,17340,0
|
|
20241216,133200,172080170,17340,17340,17340,17340,0
|
|
20241216,133100,172080170,17340,17340,17340,17340,0
|
|
20241216,133000,172080170,17340,17340,17340,17340,71
|
|
20241216,132900,170849030,17340,17340,17340,17340,35
|
|
20241216,132800,170242130,17340,17340,17340,17340,0
|
|
20241216,132700,170242130,17340,17340,17340,17340,0
|
|
20241216,132600,170242130,17340,17340,17340,17340,0
|
|
20241216,132500,170242130,17340,17390,17390,17340,9
|
|
20241216,132400,170085670,17340,17340,17340,17340,7
|
|
20241216,132300,169964290,17390,17390,17390,17390,0
|
|
20241216,132200,169964290,17390,17390,17390,17390,0
|
|
20241216,132100,169964290,17390,17390,17390,17390,0
|
|
20241216,132000,169964290,17390,17390,17390,17390,0
|
|
20241216,131900,169964290,17390,17390,17390,17390,3
|
|
20241216,131800,169912120,17390,17390,17390,17390,0
|
|
20241216,131700,169912120,17390,17390,17390,17390,18
|
|
20241216,131600,169599100,17380,17380,17380,17380,0
|
|
20241216,131500,169599100,17380,17380,17380,17380,3
|
|
20241216,131400,169546960,17390,17390,17390,17390,1
|
|
20241216,131300,169529570,17390,17390,17390,17390,57
|
|
20241216,131200,168538340,17390,17390,17390,17390,0
|
|
20241216,131100,168538340,17390,17390,17390,17390,0
|
|
20241216,131000,168538340,17390,17390,17390,17390,330
|
|
20241216,130900,162799640,17390,17370,17390,17370,324
|
|
20241216,130800,157170130,17350,17350,17350,17350,504
|
|
20241216,130700,148425730,17350,17350,17350,17350,0
|
|
20241216,130600,148425730,17350,17350,17350,17350,0
|
|
20241216,130500,148425730,17350,17340,17350,17340,6
|
|
20241216,130400,148321680,17340,17340,17340,17340,0
|
|
20241216,130300,148321680,17340,17340,17340,17340,0
|
|
20241216,130200,148321680,17340,17340,17340,17340,1
|
|
20241216,130100,148304340,17340,17340,17340,17340,10
|
|
20241216,130000,148130940,17330,17330,17330,17330,140
|
|
20241216,125900,145704740,17320,17320,17320,17320,72
|
|
20241216,125800,144457700,17320,17320,17320,17320,0
|
|
20241216,125700,144457700,17320,17300,17320,17300,121
|
|
20241216,125600,142363100,17300,17300,17300,17300,7
|
|
20241216,125500,142242000,17250,17250,17250,17250,0
|
|
20241216,125400,142242000,17250,17250,17250,17250,0
|
|
20241216,125300,142242000,17250,17250,17250,17250,0
|
|
20241216,125200,142242000,17250,17250,17250,17250,1
|
|
20241216,125100,142224750,17250,17250,17250,17250,0
|
|
20241216,125000,142224750,17250,17250,17250,17250,0
|
|
20241216,124900,142224750,17250,17250,17250,17250,0
|
|
20241216,124800,142224750,17250,17250,17250,17250,0
|
|
20241216,124700,142224750,17250,17250,17250,17250,81
|
|
20241216,124600,140827500,17310,17250,17310,17250,2
|
|
20241216,124500,140792940,17250,17250,17250,17250,0
|
|
20241216,124400,140792940,17250,17250,17250,17250,0
|
|
20241216,124300,140792940,17250,17250,17250,17250,0
|
|
20241216,124200,140792940,17250,17250,17250,17250,0
|
|
20241216,124100,140792940,17250,17250,17250,17250,1
|
|
20241216,124000,140775690,17250,17250,17250,17250,0
|
|
20241216,123900,140775690,17250,17250,17250,17250,1
|
|
20241216,123800,140758440,17310,17310,17310,17310,0
|
|
20241216,123700,140758440,17310,17310,17310,17310,0
|
|
20241216,123600,140758440,17310,17310,17310,17310,0
|
|
20241216,123500,140758440,17310,17310,17310,17310,4
|
|
20241216,123400,140689200,17320,17320,17320,17320,0
|
|
20241216,123300,140689200,17320,17320,17320,17320,5
|
|
20241216,123200,140602600,17320,17320,17320,17320,32
|
|
20241216,123100,140048360,17320,17320,17320,17320,0
|
|
20241216,123000,140048360,17320,17320,17320,17320,1
|
|
20241216,122900,140031040,17320,17320,17320,17320,0
|
|
20241216,122800,140031040,17320,17320,17320,17320,0
|
|
20241216,122700,140031040,17320,17320,17320,17320,0
|
|
20241216,122600,140031040,17320,17320,17320,17320,3
|
|
20241216,122500,139979080,17320,17260,17320,17260,47
|
|
20241216,122400,139166860,17260,17260,17260,17260,0
|
|
20241216,122300,139166860,17260,17260,17260,17260,0
|
|
20241216,122200,139166860,17260,17260,17260,17260,0
|
|
20241216,122100,139166860,17260,17250,17260,17250,3
|
|
20241216,122000,139115100,17310,17310,17310,17310,0
|
|
20241216,121900,139115100,17310,17310,17310,17310,0
|
|
20241216,121800,139115100,17310,17310,17310,17310,68
|
|
20241216,121700,137938020,17300,17300,17300,17300,0
|
|
20241216,121600,137938020,17300,17300,17300,17300,21
|
|
20241216,121500,137574720,17300,17300,17300,17300,0
|
|
20241216,121400,137574720,17300,17300,17300,17300,0
|
|
20241216,121300,137574720,17300,17300,17300,17300,0
|
|
20241216,121200,137574720,17300,17300,17300,17300,0
|
|
20241216,121100,137574720,17300,17300,17300,17300,5
|
|
20241216,121000,137488220,17300,17300,17300,17300,6
|
|
20241216,120900,137384420,17270,17240,17270,17240,226
|
|
20241216,120800,133488010,17230,17230,17230,17230,0
|
|
20241216,120700,133488010,17230,17230,17230,17230,0
|
|
20241216,120600,133488010,17230,17230,17230,17230,10
|
|
20241216,120500,133315710,17240,17240,17240,17240,0
|
|
20241216,120400,133315710,17240,17240,17240,17240,0
|
|
20241216,120300,133315710,17240,17240,17240,17240,0
|
|
20241216,120200,133315710,17240,17240,17240,17240,0
|
|
20241216,120100,133315710,17240,17240,17240,17240,11
|
|
20241216,120000,133126070,17240,17200,17240,17200,15
|
|
20241216,115900,132867510,17200,17200,17200,17200,0
|
|
20241216,115800,132867510,17200,17200,17200,17200,7
|
|
20241216,115700,132747110,17240,17240,17240,17240,0
|
|
20241216,115600,132747110,17240,17240,17240,17240,0
|
|
20241216,115500,132747110,17240,17240,17240,17240,0
|
|
20241216,115400,132747110,17240,17200,17240,17200,49
|
|
20241216,115300,131904110,17240,17240,17240,17240,0
|
|
20241216,115200,131904110,17240,17240,17240,17240,0
|
|
20241216,115100,131904110,17240,17240,17240,17240,0
|
|
20241216,115000,131904110,17240,17240,17240,17240,0
|
|
20241216,114900,131904110,17240,17240,17240,17240,0
|
|
20241216,114800,131904110,17240,17240,17240,17240,0
|
|
20241216,114700,131904110,17240,17240,17240,17240,0
|
|
20241216,114600,131904110,17240,17240,17240,17240,15
|
|
20241216,114500,131645510,17230,17230,17230,17230,1
|
|
20241216,114400,131628280,17160,17160,17160,17160,0
|
|
20241216,114300,131628280,17160,17160,17160,17160,0
|
|
20241216,114200,131628280,17160,17170,17170,17160,100
|
|
20241216,114100,129912180,17160,17160,17160,17160,0
|
|
20241216,114000,129912180,17160,17160,17160,17160,0
|
|
20241216,113900,129912180,17160,17230,17230,17160,59
|
|
20241216,113800,128899670,17230,17230,17230,17230,2
|
|
20241216,113700,128865210,17240,17240,17240,17240,0
|
|
20241216,113600,128865210,17240,17240,17240,17240,0
|
|
20241216,113500,128865210,17240,17240,17240,17240,0
|
|
20241216,113400,128865210,17240,17240,17240,17240,2
|
|
20241216,113300,128830730,17240,17240,17240,17240,2
|
|
20241216,113200,128796250,17240,17240,17240,17240,0
|
|
20241216,113100,128796250,17240,17240,17240,17240,0
|
|
20241216,113000,128796250,17240,17240,17240,17240,12
|
|
20241216,112900,128589370,17240,17240,17240,17240,1
|
|
20241216,112800,128572130,17160,17160,17160,17160,7
|
|
20241216,112700,128452010,17240,17240,17240,17240,0
|
|
20241216,112600,128452010,17240,17240,17240,17240,0
|
|
20241216,112500,128452010,17240,17240,17240,17240,0
|
|
20241216,112400,128452010,17240,17240,17240,17240,0
|
|
20241216,112300,128452010,17240,17240,17240,17240,0
|
|
20241216,112200,128452010,17240,17240,17240,17240,0
|
|
20241216,112100,128452010,17240,17240,17240,17240,8
|
|
20241216,112000,128314090,17240,17240,17240,17240,6
|
|
20241216,111900,128210650,17240,17240,17240,17240,0
|
|
20241216,111800,128210650,17240,17240,17240,17240,3
|
|
20241216,111700,128158930,17240,17240,17240,17240,0
|
|
20241216,111600,128158930,17240,17240,17240,17240,0
|
|
20241216,111500,128158930,17240,17240,17240,17240,0
|
|
20241216,111400,128158930,17240,17240,17240,17240,0
|
|
20241216,111300,128158930,17240,17240,17240,17240,0
|
|
20241216,111200,128158930,17240,17240,17240,17240,0
|
|
20241216,111100,128158930,17240,17240,17240,17240,0
|
|
20241216,111000,128158930,17240,17240,17240,17240,39
|
|
20241216,110900,127486570,17240,17240,17240,17240,0
|
|
20241216,110800,127486570,17240,17240,17240,17240,1
|
|
20241216,110700,127469330,17240,17240,17240,17240,0
|
|
20241216,110600,127469330,17240,17240,17240,17240,0
|
|
20241216,110500,127469330,17240,17190,17240,17190,226
|
|
20241216,110400,123578960,17190,17190,17190,17190,0
|
|
20241216,110300,123578960,17190,17190,17190,17190,0
|
|
20241216,110200,123578960,17190,17190,17190,17190,0
|
|
20241216,110100,123578960,17190,17190,17190,17190,0
|
|
20241216,110000,123578960,17190,17190,17190,17190,14
|
|
20241216,105900,123338300,17190,17190,17190,17190,0
|
|
20241216,105800,123338300,17190,17190,17190,17190,0
|
|
20241216,105700,123338300,17190,17190,17190,17190,0
|
|
20241216,105600,123338300,17190,17190,17190,17190,50
|
|
20241216,105500,122478800,17190,17190,17190,17190,1
|
|
20241216,105400,122461610,17190,17190,17190,17190,0
|
|
20241216,105300,122461610,17190,17190,17190,17190,13
|
|
20241216,105200,122238140,17180,17180,17180,17180,0
|
|
20241216,105100,122238140,17180,17180,17180,17180,100
|
|
20241216,105000,120520140,17190,17190,17190,17190,0
|
|
20241216,104900,120520140,17190,17190,17190,17190,0
|
|
20241216,104800,120520140,17190,17190,17190,17190,10
|
|
20241216,104700,120348240,17190,17190,17190,17190,0
|
|
20241216,104600,120348240,17190,17190,17190,17190,10
|
|
20241216,104500,120176340,17200,17200,17200,17200,0
|
|
20241216,104400,120176340,17200,17200,17200,17200,0
|
|
20241216,104300,120176340,17200,17110,17200,17110,4
|
|
20241216,104200,120107810,17200,17200,17200,17200,0
|
|
20241216,104100,120107810,17200,17190,17200,17190,10
|
|
20241216,104000,119935820,17180,17180,17180,17180,0
|
|
20241216,103900,119935820,17180,17180,17180,17180,0
|
|
20241216,103800,119935820,17180,17180,17180,17180,6
|
|
20241216,103700,119832740,17110,17110,17110,17110,0
|
|
20241216,103600,119832740,17110,17110,17110,17110,0
|
|
20241216,103500,119832740,17110,17110,17110,17110,3
|
|
20241216,103400,119781410,17110,17110,17110,17110,0
|
|
20241216,103300,119781410,17110,17120,17120,17110,507
|
|
20241216,103200,111106280,17120,17120,17120,17120,0
|
|
20241216,103100,111106280,17120,17120,17120,17120,0
|
|
20241216,103000,111106280,17120,17120,17120,17120,48
|
|
20241216,102900,110284520,17190,17190,17190,17190,0
|
|
20241216,102800,110284520,17190,17190,17190,17190,0
|
|
20241216,102700,110284520,17190,17190,17190,17190,0
|
|
20241216,102600,110284520,17190,17190,17190,17190,0
|
|
20241216,102500,110284520,17190,17190,17190,17190,1
|
|
20241216,102400,110267330,17110,17110,17110,17110,0
|
|
20241216,102300,110267330,17110,17110,17110,17110,0
|
|
20241216,102200,110267330,17110,17110,17110,17110,3
|
|
20241216,102100,110216000,17110,17110,17110,17110,11
|
|
20241216,102000,110027790,17120,17120,17120,17120,3
|
|
20241216,101900,109976430,17160,17160,17160,17160,0
|
|
20241216,101800,109976430,17160,17160,17160,17160,0
|
|
20241216,101700,109976430,17160,17160,17160,17160,0
|
|
20241216,101600,109976430,17160,17110,17160,17110,12
|
|
20241216,101500,109771060,17110,17110,17110,17110,0
|
|
20241216,101400,109771060,17110,17120,17120,17110,100
|
|
20241216,101300,108060040,17120,17120,17120,17120,58
|
|
20241216,101200,107067080,17120,17150,17150,17120,204
|
|
20241216,101100,103568600,17150,17150,17150,17150,0
|
|
20241216,101000,103568600,17150,17150,17150,17150,2
|
|
20241216,100900,103534300,17220,17220,17220,17220,0
|
|
20241216,100800,103534300,17220,17150,17220,17150,4
|
|
20241216,100700,103465630,17240,17240,17240,17240,0
|
|
20241216,100600,103465630,17240,17240,17240,17240,0
|
|
20241216,100500,103465630,17240,17240,17240,17240,1
|
|
20241216,100400,103448390,17240,17150,17240,17150,68
|
|
20241216,100300,102281470,17150,17150,17150,17150,5
|
|
20241216,100200,102195720,17150,17220,17220,17150,84
|
|
20241216,100100,100753020,17230,17230,17230,17230,6
|
|
20241216,100000,100649640,17220,17220,17220,17220,2
|
|
20241216,095900,100615200,17220,17220,17220,17220,0
|
|
20241216,095800,100615200,17220,17220,17220,17220,18
|
|
20241216,095700,100305240,17240,17230,17240,17230,83
|
|
20241216,095600,98875070,17240,17250,17250,17240,94
|
|
20241216,095500,97253990,17310,17310,17310,17310,0
|
|
20241216,095400,97253990,17310,17310,17310,17310,0
|
|
20241216,095300,97253990,17310,17310,17310,17310,0
|
|
20241216,095200,97253990,17310,17310,17310,17310,33
|
|
20241216,095100,96682760,17310,17320,17320,17310,6
|
|
20241216,095000,96578870,17310,17310,17310,17310,0
|
|
20241216,094900,96578870,17310,17310,17310,17310,4
|
|
20241216,094800,96509630,17320,17320,17320,17320,2
|
|
20241216,094700,96474990,17320,17320,17320,17320,5
|
|
20241216,094600,96388390,17310,17310,17310,17310,120
|
|
20241216,094500,94311190,17250,17250,17250,17250,0
|
|
20241216,094400,94311190,17250,17250,17250,17250,75
|
|
20241216,094300,93017440,17320,17320,17320,17320,4
|
|
20241216,094200,92948160,17320,17320,17320,17320,4
|
|
20241216,094100,92878880,17300,17300,17300,17300,45
|
|
20241216,094000,92100380,17320,17320,17320,17320,115
|
|
20241216,093900,90108580,17320,17320,17320,17320,0
|
|
20241216,093800,90108580,17320,17330,17330,17320,83
|
|
20241216,093700,88671010,17330,17330,17330,17330,95
|
|
20241216,093600,87024660,17240,17240,17240,17240,3
|
|
20241216,093500,86972940,17240,17330,17330,17240,6
|
|
20241216,093400,86869230,17320,17320,17320,17320,7
|
|
20241216,093300,86747990,17320,17270,17320,17250,688
|
|
20241216,093200,74872560,17270,17270,17270,17270,10
|
|
20241216,093100,74699860,17270,17270,17270,17270,6
|
|
20241216,093000,74596240,17320,17320,17320,17320,2
|
|
20241216,092900,74561600,17330,17300,17330,17300,90
|
|
20241216,092800,73002980,17330,17330,17330,17330,6
|
|
20241216,092700,72899000,17330,17330,17330,17330,0
|
|
20241216,092600,72899000,17330,17390,17390,17330,761
|
|
20241216,092500,59681990,17390,17390,17390,17390,0
|
|
20241216,092400,59681990,17390,17390,17390,17390,24
|
|
20241216,092300,59264630,17390,17390,17400,17390,52
|
|
20241216,092200,58360340,17370,17370,17370,17370,64
|
|
20241216,092100,57248660,17370,17370,17370,17370,206
|
|
20241216,092000,53670440,17370,17390,17400,17370,211
|
|
20241216,091900,50001180,17400,17370,17400,17370,336
|
|
20241216,091800,44157340,17380,17380,17380,17380,166
|
|
20241216,091700,41272260,17370,17380,17380,17370,201
|
|
20241216,091600,37779960,17380,17300,17390,17300,18
|
|
20241216,091500,37467410,17300,17280,17400,17260,778
|
|
20241216,091400,23960250,17250,17200,17250,17200,346
|
|
20241216,091300,17999060,17120,17120,17120,17120,1
|
|
20241216,091200,17981940,17120,17130,17130,17120,296
|
|
20241216,091100,12913780,17120,17200,17220,17120,121
|
|
20241216,091000,10836180,17200,17200,17200,17200,30
|
|
20241216,090900,10320180,17200,17190,17230,17190,34
|
|
20241216,090800,9734580,17130,17100,17130,17100,216
|
|
20241216,090700,6036430,17110,17110,17110,17110,0
|
|
20241216,090600,6036430,17110,16980,17110,16980,156
|
|
20241216,090500,3379320,16990,16990,16990,16990,3
|
|
20241216,090400,3328350,17000,17000,17000,17000,10
|
|
20241216,090300,3158350,17000,17010,17020,17000,24
|
|
20241216,090200,2749960,17010,17030,17030,17010,11
|
|
20241216,090100,2562830,16670,17040,17040,16670,80
|
|
20241216,090000,1228820,16670,16600,16670,16600,74
|