771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,214800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,214700,1835749520,18510,18510,18510,18510,0
|
|
20241219,214600,1835749520,18510,18510,18510,18510,0
|
|
20241219,214500,1835749520,18510,18510,18510,18510,0
|
|
20241219,214400,1835749520,18510,18510,18510,18510,0
|
|
20241219,214300,1835749520,18510,18510,18510,18510,0
|
|
20241219,214200,1835749520,18510,18510,18510,18510,0
|
|
20241219,214100,1835749520,18510,18510,18510,18510,0
|
|
20241219,214000,1835749520,18510,18510,18510,18510,0
|
|
20241219,213900,1835749520,18510,18510,18510,18510,0
|
|
20241219,213800,1835749520,18510,18510,18510,18510,0
|
|
20241219,213700,1835749520,18510,18510,18510,18510,0
|
|
20241219,213600,1835749520,18510,18510,18510,18510,0
|
|
20241219,213500,1835749520,18510,18510,18510,18510,0
|
|
20241219,213400,1835749520,18510,18510,18510,18510,0
|
|
20241219,213300,1835749520,18510,18510,18510,18510,0
|
|
20241219,213200,1835749520,18510,18510,18510,18510,0
|
|
20241219,213100,1835749520,18510,18510,18510,18510,0
|
|
20241219,213000,1835749520,18510,18510,18510,18510,0
|
|
20241219,212900,1835749520,18510,18510,18510,18510,0
|
|
20241219,212800,1835749520,18510,18510,18510,18510,0
|
|
20241219,212700,1835749520,18510,18510,18510,18510,0
|
|
20241219,212600,1835749520,18510,18510,18510,18510,0
|
|
20241219,212500,1835749520,18510,18510,18510,18510,0
|
|
20241219,212400,1835749520,18510,18510,18510,18510,0
|
|
20241219,212300,1835749520,18510,18510,18510,18510,0
|
|
20241219,212200,1835749520,18510,18510,18510,18510,0
|
|
20241219,212100,1835749520,18510,18510,18510,18510,0
|
|
20241219,212000,1835749520,18510,18510,18510,18510,0
|
|
20241219,211900,1835749520,18510,18510,18510,18510,0
|
|
20241219,211800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,211700,1835749520,18510,18510,18510,18510,0
|
|
20241219,211600,1835749520,18510,18510,18510,18510,0
|
|
20241219,211500,1835749520,18510,18510,18510,18510,0
|
|
20241219,211400,1835749520,18510,18510,18510,18510,0
|
|
20241219,211300,1835749520,18510,18510,18510,18510,0
|
|
20241219,211200,1835749520,18510,18510,18510,18510,0
|
|
20241219,211100,1835749520,18510,18510,18510,18510,0
|
|
20241219,211000,1835749520,18510,18510,18510,18510,0
|
|
20241219,210900,1835749520,18510,18510,18510,18510,0
|
|
20241219,210800,1835749520,18510,18510,18510,18510,0
|
|
20241219,210700,1835749520,18510,18510,18510,18510,0
|
|
20241219,210600,1835749520,18510,18510,18510,18510,0
|
|
20241219,210500,1835749520,18510,18510,18510,18510,0
|
|
20241219,210400,1835749520,18510,18510,18510,18510,0
|
|
20241219,210300,1835749520,18510,18510,18510,18510,0
|
|
20241219,210200,1835749520,18510,18510,18510,18510,0
|
|
20241219,210100,1835749520,18510,18510,18510,18510,0
|
|
20241219,210000,1835749520,18510,18510,18510,18510,0
|
|
20241219,205900,1835749520,18510,18510,18510,18510,0
|
|
20241219,205800,1835749520,18510,18510,18510,18510,0
|
|
20241219,205700,1835749520,18510,18510,18510,18510,0
|
|
20241219,205600,1835749520,18510,18510,18510,18510,0
|
|
20241219,205500,1835749520,18510,18510,18510,18510,0
|
|
20241219,205400,1835749520,18510,18510,18510,18510,0
|
|
20241219,205300,1835749520,18510,18510,18510,18510,0
|
|
20241219,205200,1835749520,18510,18510,18510,18510,0
|
|
20241219,205100,1835749520,18510,18510,18510,18510,0
|
|
20241219,205000,1835749520,18510,18510,18510,18510,0
|
|
20241219,204900,1835749520,18510,18510,18510,18510,0
|
|
20241219,204800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,204700,1835749520,18510,18510,18510,18510,0
|
|
20241219,204600,1835749520,18510,18510,18510,18510,0
|
|
20241219,204500,1835749520,18510,18510,18510,18510,0
|
|
20241219,204400,1835749520,18510,18510,18510,18510,0
|
|
20241219,204300,1835749520,18510,18510,18510,18510,0
|
|
20241219,204200,1835749520,18510,18510,18510,18510,0
|
|
20241219,204100,1835749520,18510,18510,18510,18510,0
|
|
20241219,204000,1835749520,18510,18510,18510,18510,0
|
|
20241219,203900,1835749520,18510,18510,18510,18510,0
|
|
20241219,203800,1835749520,18510,18510,18510,18510,0
|
|
20241219,203700,1835749520,18510,18510,18510,18510,0
|
|
20241219,203600,1835749520,18510,18510,18510,18510,0
|
|
20241219,203500,1835749520,18510,18510,18510,18510,0
|
|
20241219,203400,1835749520,18510,18510,18510,18510,0
|
|
20241219,203300,1835749520,18510,18510,18510,18510,0
|
|
20241219,203200,1835749520,18510,18510,18510,18510,0
|
|
20241219,203100,1835749520,18510,18510,18510,18510,0
|
|
20241219,203000,1835749520,18510,18510,18510,18510,0
|
|
20241219,202900,1835749520,18510,18510,18510,18510,0
|
|
20241219,202800,1835749520,18510,18510,18510,18510,0
|
|
20241219,202700,1835749520,18510,18510,18510,18510,0
|
|
20241219,202600,1835749520,18510,18510,18510,18510,0
|
|
20241219,202500,1835749520,18510,18510,18510,18510,0
|
|
20241219,202400,1835749520,18510,18510,18510,18510,0
|
|
20241219,202300,1835749520,18510,18510,18510,18510,0
|
|
20241219,202200,1835749520,18510,18510,18510,18510,0
|
|
20241219,202100,1835749520,18510,18510,18510,18510,0
|
|
20241219,202000,1835749520,18510,18510,18510,18510,0
|
|
20241219,201900,1835749520,18510,18510,18510,18510,0
|
|
20241219,201800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,201700,1835749520,18510,18510,18510,18510,0
|
|
20241219,201600,1835749520,18510,18510,18510,18510,0
|
|
20241219,201500,1835749520,18510,18510,18510,18510,0
|
|
20241219,201400,1835749520,18510,18510,18510,18510,0
|
|
20241219,201300,1835749520,18510,18510,18510,18510,0
|
|
20241219,201200,1835749520,18510,18510,18510,18510,0
|
|
20241219,201100,1835749520,18510,18510,18510,18510,0
|
|
20241219,201000,1835749520,18510,18510,18510,18510,0
|
|
20241219,200900,1835749520,18510,18510,18510,18510,0
|
|
20241219,200800,1835749520,18510,18510,18510,18510,0
|
|
20241219,200700,1835749520,18510,18510,18510,18510,0
|
|
20241219,200600,1835749520,18510,18510,18510,18510,0
|
|
20241219,200500,1835749520,18510,18510,18510,18510,0
|
|
20241219,200400,1835749520,18510,18510,18510,18510,0
|
|
20241219,200300,1835749520,18510,18510,18510,18510,0
|
|
20241219,200200,1835749520,18510,18510,18510,18510,0
|
|
20241219,200100,1835749520,18510,18510,18510,18510,0
|
|
20241219,200000,1835749520,18510,18510,18510,18510,0
|
|
20241219,195900,1835749520,18510,18510,18510,18510,0
|
|
20241219,195800,1835749520,18510,18510,18510,18510,0
|
|
20241219,195700,1835749520,18510,18510,18510,18510,0
|
|
20241219,195600,1835749520,18510,18510,18510,18510,0
|
|
20241219,195500,1835749520,18510,18510,18510,18510,0
|
|
20241219,195400,1835749520,18510,18510,18510,18510,0
|
|
20241219,195300,1835749520,18510,18510,18510,18510,0
|
|
20241219,195200,1835749520,18510,18510,18510,18510,0
|
|
20241219,195100,1835749520,18510,18510,18510,18510,0
|
|
20241219,195000,1835749520,18510,18510,18510,18510,0
|
|
20241219,194900,1835749520,18510,18510,18510,18510,0
|
|
20241219,194800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,194700,1835749520,18510,18510,18510,18510,0
|
|
20241219,194600,1835749520,18510,18510,18510,18510,0
|
|
20241219,194500,1835749520,18510,18510,18510,18510,0
|
|
20241219,194400,1835749520,18510,18510,18510,18510,0
|
|
20241219,194300,1835749520,18510,18510,18510,18510,0
|
|
20241219,194200,1835749520,18510,18510,18510,18510,0
|
|
20241219,194100,1835749520,18510,18510,18510,18510,0
|
|
20241219,194000,1835749520,18510,18510,18510,18510,0
|
|
20241219,193900,1835749520,18510,18510,18510,18510,0
|
|
20241219,193800,1835749520,18510,18510,18510,18510,0
|
|
20241219,193700,1835749520,18510,18510,18510,18510,0
|
|
20241219,193600,1835749520,18510,18510,18510,18510,0
|
|
20241219,193500,1835749520,18510,18510,18510,18510,0
|
|
20241219,193400,1835749520,18510,18510,18510,18510,0
|
|
20241219,193300,1835749520,18510,18510,18510,18510,0
|
|
20241219,193200,1835749520,18510,18510,18510,18510,0
|
|
20241219,193100,1835749520,18510,18510,18510,18510,0
|
|
20241219,193000,1835749520,18510,18510,18510,18510,0
|
|
20241219,192900,1835749520,18510,18510,18510,18510,0
|
|
20241219,192800,1835749520,18510,18510,18510,18510,0
|
|
20241219,192700,1835749520,18510,18510,18510,18510,0
|
|
20241219,192600,1835749520,18510,18510,18510,18510,0
|
|
20241219,192500,1835749520,18510,18510,18510,18510,0
|
|
20241219,192400,1835749520,18510,18510,18510,18510,0
|
|
20241219,192300,1835749520,18510,18510,18510,18510,0
|
|
20241219,192200,1835749520,18510,18510,18510,18510,0
|
|
20241219,192100,1835749520,18510,18510,18510,18510,0
|
|
20241219,192000,1835749520,18510,18510,18510,18510,0
|
|
20241219,191900,1835749520,18510,18510,18510,18510,0
|
|
20241219,191800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,191700,1835749520,18510,18510,18510,18510,0
|
|
20241219,191600,1835749520,18510,18510,18510,18510,0
|
|
20241219,191500,1835749520,18510,18510,18510,18510,0
|
|
20241219,191400,1835749520,18510,18510,18510,18510,0
|
|
20241219,191300,1835749520,18510,18510,18510,18510,0
|
|
20241219,191200,1835749520,18510,18510,18510,18510,0
|
|
20241219,191100,1835749520,18510,18510,18510,18510,0
|
|
20241219,191000,1835749520,18510,18510,18510,18510,0
|
|
20241219,190900,1835749520,18510,18510,18510,18510,0
|
|
20241219,190800,1835749520,18510,18510,18510,18510,0
|
|
20241219,190700,1835749520,18510,18510,18510,18510,0
|
|
20241219,190600,1835749520,18510,18510,18510,18510,0
|
|
20241219,190500,1835749520,18510,18510,18510,18510,0
|
|
20241219,190400,1835749520,18510,18510,18510,18510,0
|
|
20241219,190300,1835749520,18510,18510,18510,18510,0
|
|
20241219,190200,1835749520,18510,18510,18510,18510,0
|
|
20241219,190100,1835749520,18510,18510,18510,18510,0
|
|
20241219,190000,1835749520,18510,18510,18510,18510,0
|
|
20241219,185900,1835749520,18510,18510,18510,18510,0
|
|
20241219,185800,1835749520,18510,18510,18510,18510,0
|
|
20241219,185700,1835749520,18510,18510,18510,18510,0
|
|
20241219,185600,1835749520,18510,18510,18510,18510,0
|
|
20241219,185500,1835749520,18510,18510,18510,18510,0
|
|
20241219,185400,1835749520,18510,18510,18510,18510,0
|
|
20241219,185300,1835749520,18510,18510,18510,18510,0
|
|
20241219,185200,1835749520,18510,18510,18510,18510,0
|
|
20241219,185100,1835749520,18510,18510,18510,18510,0
|
|
20241219,185000,1835749520,18510,18510,18510,18510,0
|
|
20241219,184900,1835749520,18510,18510,18510,18510,0
|
|
20241219,184800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,184700,1835749520,18510,18510,18510,18510,0
|
|
20241219,184600,1835749520,18510,18510,18510,18510,0
|
|
20241219,184500,1835749520,18510,18510,18510,18510,0
|
|
20241219,184400,1835749520,18510,18510,18510,18510,0
|
|
20241219,184300,1835749520,18510,18510,18510,18510,0
|
|
20241219,184200,1835749520,18510,18510,18510,18510,0
|
|
20241219,184100,1835749520,18510,18510,18510,18510,0
|
|
20241219,184000,1835749520,18510,18510,18510,18510,0
|
|
20241219,183900,1835749520,18510,18510,18510,18510,0
|
|
20241219,183800,1835749520,18510,18510,18510,18510,0
|
|
20241219,183700,1835749520,18510,18510,18510,18510,0
|
|
20241219,183600,1835749520,18510,18510,18510,18510,0
|
|
20241219,183500,1835749520,18510,18510,18510,18510,0
|
|
20241219,183400,1835749520,18510,18510,18510,18510,0
|
|
20241219,183300,1835749520,18510,18510,18510,18510,0
|
|
20241219,183200,1835749520,18510,18510,18510,18510,0
|
|
20241219,183100,1835749520,18510,18510,18510,18510,0
|
|
20241219,183000,1835749520,18510,18510,18510,18510,0
|
|
20241219,182900,1835749520,18510,18510,18510,18510,0
|
|
20241219,182800,1835749520,18510,18510,18510,18510,0
|
|
20241219,182700,1835749520,18510,18510,18510,18510,0
|
|
20241219,182600,1835749520,18510,18510,18510,18510,0
|
|
20241219,182500,1835749520,18510,18510,18510,18510,0
|
|
20241219,182400,1835749520,18510,18510,18510,18510,0
|
|
20241219,182300,1835749520,18510,18510,18510,18510,0
|
|
20241219,182200,1835749520,18510,18510,18510,18510,0
|
|
20241219,182100,1835749520,18510,18510,18510,18510,0
|
|
20241219,182000,1835749520,18510,18510,18510,18510,0
|
|
20241219,181900,1835749520,18510,18510,18510,18510,0
|
|
20241219,181800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,181700,1835749520,18510,18510,18510,18510,0
|
|
20241219,181600,1835749520,18510,18510,18510,18510,0
|
|
20241219,181500,1835749520,18510,18510,18510,18510,0
|
|
20241219,181400,1835749520,18510,18510,18510,18510,0
|
|
20241219,181300,1835749520,18510,18510,18510,18510,0
|
|
20241219,181200,1835749520,18510,18510,18510,18510,0
|
|
20241219,181100,1835749520,18510,18510,18510,18510,0
|
|
20241219,181000,1835749520,18510,18510,18510,18510,0
|
|
20241219,180900,1835749520,18510,18510,18510,18510,0
|
|
20241219,180800,1835749520,18510,18510,18510,18510,0
|
|
20241219,180700,1835749520,18510,18510,18510,18510,0
|
|
20241219,180600,1835749520,18510,18510,18510,18510,0
|
|
20241219,180500,1835749520,18510,18510,18510,18510,0
|
|
20241219,180400,1835749520,18510,18510,18510,18510,0
|
|
20241219,180300,1835749520,18510,18510,18510,18510,0
|
|
20241219,180200,1835749520,18510,18510,18510,18510,0
|
|
20241219,180100,1835749520,18510,18510,18510,18510,0
|
|
20241219,180000,1835749520,18510,18510,18510,18510,0
|
|
20241219,175900,1835749520,18510,18510,18510,18510,0
|
|
20241219,175800,1835749520,18510,18510,18510,18510,0
|
|
20241219,175700,1835749520,18510,18510,18510,18510,0
|
|
20241219,175600,1835749520,18510,18510,18510,18510,0
|
|
20241219,175500,1835749520,18510,18510,18510,18510,0
|
|
20241219,175400,1835749520,18510,18510,18510,18510,0
|
|
20241219,175300,1835749520,18510,18510,18510,18510,0
|
|
20241219,175200,1835749520,18510,18510,18510,18510,0
|
|
20241219,175100,1835749520,18510,18510,18510,18510,0
|
|
20241219,175000,1835749520,18510,18510,18510,18510,0
|
|
20241219,174900,1835749520,18510,18510,18510,18510,0
|
|
20241219,174800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,174700,1835749520,18510,18510,18510,18510,0
|
|
20241219,174600,1835749520,18510,18510,18510,18510,0
|
|
20241219,174500,1835749520,18510,18510,18510,18510,0
|
|
20241219,174400,1835749520,18510,18510,18510,18510,0
|
|
20241219,174300,1835749520,18510,18510,18510,18510,0
|
|
20241219,174200,1835749520,18510,18510,18510,18510,0
|
|
20241219,174100,1835749520,18510,18510,18510,18510,0
|
|
20241219,174000,1835749520,18510,18510,18510,18510,0
|
|
20241219,173900,1835749520,18510,18510,18510,18510,0
|
|
20241219,173800,1835749520,18510,18510,18510,18510,0
|
|
20241219,173700,1835749520,18510,18510,18510,18510,0
|
|
20241219,173600,1835749520,18510,18510,18510,18510,0
|
|
20241219,173500,1835749520,18510,18510,18510,18510,0
|
|
20241219,173400,1835749520,18510,18510,18510,18510,0
|
|
20241219,173300,1835749520,18510,18510,18510,18510,0
|
|
20241219,173200,1835749520,18510,18510,18510,18510,0
|
|
20241219,173100,1835749520,18510,18510,18510,18510,0
|
|
20241219,173000,1835749520,18510,18510,18510,18510,0
|
|
20241219,172900,1835749520,18510,18510,18510,18510,0
|
|
20241219,172800,1835749520,18510,18510,18510,18510,0
|
|
20241219,172700,1835749520,18510,18510,18510,18510,0
|
|
20241219,172600,1835749520,18510,18510,18510,18510,0
|
|
20241219,172500,1835749520,18510,18510,18510,18510,0
|
|
20241219,172400,1835749520,18510,18510,18510,18510,0
|
|
20241219,172300,1835749520,18510,18510,18510,18510,0
|
|
20241219,172200,1835749520,18510,18510,18510,18510,0
|
|
20241219,172100,1835749520,18510,18510,18510,18510,0
|
|
20241219,172000,1835749520,18510,18510,18510,18510,0
|
|
20241219,171900,1835749520,18510,18510,18510,18510,0
|
|
20241219,171800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,171700,1835749520,18510,18510,18510,18510,0
|
|
20241219,171600,1835749520,18510,18510,18510,18510,0
|
|
20241219,171500,1835749520,18510,18510,18510,18510,0
|
|
20241219,171400,1835749520,18510,18510,18510,18510,0
|
|
20241219,171300,1835749520,18510,18510,18510,18510,0
|
|
20241219,171200,1835749520,18510,18510,18510,18510,0
|
|
20241219,171100,1835749520,18510,18510,18510,18510,0
|
|
20241219,171000,1835749520,18510,18510,18510,18510,0
|
|
20241219,170900,1835749520,18510,18510,18510,18510,0
|
|
20241219,170800,1835749520,18510,18510,18510,18510,0
|
|
20241219,170700,1835749520,18510,18510,18510,18510,0
|
|
20241219,170600,1835749520,18510,18510,18510,18510,0
|
|
20241219,170500,1835749520,18510,18510,18510,18510,0
|
|
20241219,170400,1835749520,18510,18510,18510,18510,0
|
|
20241219,170300,1835749520,18510,18510,18510,18510,0
|
|
20241219,170200,1835749520,18510,18510,18510,18510,0
|
|
20241219,170100,1835749520,18510,18510,18510,18510,0
|
|
20241219,170000,1835749520,18510,18510,18510,18510,0
|
|
20241219,165900,1835749520,18510,18510,18510,18510,0
|
|
20241219,165800,1835749520,18510,18510,18510,18510,0
|
|
20241219,165700,1835749520,18510,18510,18510,18510,0
|
|
20241219,165600,1835749520,18510,18510,18510,18510,0
|
|
20241219,165500,1835749520,18510,18510,18510,18510,0
|
|
20241219,165400,1835749520,18510,18510,18510,18510,0
|
|
20241219,165300,1835749520,18510,18510,18510,18510,0
|
|
20241219,165200,1835749520,18510,18510,18510,18510,0
|
|
20241219,165100,1835749520,18510,18510,18510,18510,0
|
|
20241219,165000,1835749520,18510,18510,18510,18510,0
|
|
20241219,164900,1835749520,18510,18510,18510,18510,0
|
|
20241219,164800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,164700,1835749520,18510,18510,18510,18510,0
|
|
20241219,164600,1835749520,18510,18510,18510,18510,0
|
|
20241219,164500,1835749520,18510,18510,18510,18510,0
|
|
20241219,164400,1835749520,18510,18510,18510,18510,0
|
|
20241219,164300,1835749520,18510,18510,18510,18510,0
|
|
20241219,164200,1835749520,18510,18510,18510,18510,0
|
|
20241219,164100,1835749520,18510,18510,18510,18510,0
|
|
20241219,164000,1835749520,18510,18510,18510,18510,0
|
|
20241219,163900,1835749520,18510,18510,18510,18510,0
|
|
20241219,163800,1835749520,18510,18510,18510,18510,0
|
|
20241219,163700,1835749520,18510,18510,18510,18510,0
|
|
20241219,163600,1835749520,18510,18510,18510,18510,0
|
|
20241219,163500,1835749520,18510,18510,18510,18510,0
|
|
20241219,163400,1835749520,18510,18510,18510,18510,0
|
|
20241219,163300,1835749520,18510,18510,18510,18510,0
|
|
20241219,163200,1835749520,18510,18510,18510,18510,0
|
|
20241219,163100,1835749520,18510,18510,18510,18510,0
|
|
20241219,163000,1835749520,18510,18510,18510,18510,0
|
|
20241219,162900,1835749520,18510,18510,18510,18510,0
|
|
20241219,162800,1835749520,18510,18510,18510,18510,0
|
|
20241219,162700,1835749520,18510,18510,18510,18510,0
|
|
20241219,162600,1835749520,18510,18510,18510,18510,0
|
|
20241219,162500,1835749520,18510,18510,18510,18510,0
|
|
20241219,162400,1835749520,18510,18510,18510,18510,0
|
|
20241219,162300,1835749520,18510,18510,18510,18510,0
|
|
20241219,162200,1835749520,18510,18510,18510,18510,0
|
|
20241219,162100,1835749520,18510,18510,18510,18510,0
|
|
20241219,162000,1835749520,18510,18510,18510,18510,0
|
|
20241219,161900,1835749520,18510,18510,18510,18510,0
|
|
20241219,161800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,161700,1835749520,18510,18510,18510,18510,0
|
|
20241219,161600,1835749520,18510,18510,18510,18510,0
|
|
20241219,161500,1835749520,18510,18510,18510,18510,0
|
|
20241219,161400,1835749520,18510,18510,18510,18510,0
|
|
20241219,161300,1835749520,18510,18510,18510,18510,0
|
|
20241219,161200,1835749520,18510,18510,18510,18510,0
|
|
20241219,161100,1835749520,18510,18510,18510,18510,0
|
|
20241219,161000,1835749520,18510,18510,18510,18510,0
|
|
20241219,160900,1835749520,18510,18510,18510,18510,0
|
|
20241219,160800,1835749520,18510,18510,18510,18510,0
|
|
20241219,160700,1835749520,18510,18510,18510,18510,0
|
|
20241219,160600,1835749520,18510,18510,18510,18510,0
|
|
20241219,160500,1835749520,18510,18510,18510,18510,0
|
|
20241219,160400,1835749520,18510,18510,18510,18510,0
|
|
20241219,160300,1835749520,18510,18510,18510,18510,0
|
|
20241219,160200,1835749520,18510,18510,18510,18510,0
|
|
20241219,160100,1835749520,18510,18510,18510,18510,0
|
|
20241219,160000,1835749520,18510,18510,18510,18510,0
|
|
20241219,155900,1835749520,18510,18510,18510,18510,0
|
|
20241219,155800,1835749520,18510,18510,18510,18510,0
|
|
20241219,155700,1835749520,18510,18510,18510,18510,0
|
|
20241219,155600,1835749520,18510,18510,18510,18510,0
|
|
20241219,155500,1835749520,18510,18510,18510,18510,0
|
|
20241219,155400,1835749520,18510,18510,18510,18510,0
|
|
20241219,155300,1835749520,18510,18510,18510,18510,0
|
|
20241219,155200,1835749520,18510,18510,18510,18510,0
|
|
20241219,155100,1835749520,18510,18510,18510,18510,0
|
|
20241219,155000,1835749520,18510,18510,18510,18510,0
|
|
20241219,154900,1835749520,18510,18510,18510,18510,0
|
|
20241219,154800,1835749520,18510,18510,18510,18510,2794
|
|
20241219,154700,1835749520,18510,18510,18510,18510,0
|
|
20241219,154600,1835749520,18510,18510,18510,18510,0
|
|
20241219,154500,1835749520,18510,18510,18510,18510,0
|
|
20241219,154400,1835749520,18510,18510,18510,18510,0
|
|
20241219,154300,1835749520,18510,18510,18510,18510,0
|
|
20241219,154200,1835749520,18510,18510,18510,18510,0
|
|
20241219,154100,1835749520,18510,18510,18510,18510,0
|
|
20241219,154000,1835749520,18510,18510,18510,18510,0
|
|
20241219,153900,1835749520,18510,18510,18510,18510,0
|
|
20241219,153800,1835749520,18510,18510,18510,18510,0
|
|
20241219,153700,1835749520,18510,18510,18510,18510,0
|
|
20241219,153600,1835749520,18510,18510,18510,18510,0
|
|
20241219,153500,1835749520,18510,18510,18510,18510,0
|
|
20241219,153400,1835749520,18510,18510,18510,18510,0
|
|
20241219,153300,1835749520,18510,18510,18510,18510,0
|
|
20241219,153200,1835749520,18510,18510,18510,18510,0
|
|
20241219,153100,1835749520,18510,18510,18510,18510,0
|
|
20241219,153000,1835749520,18510,18510,18510,18510,2794
|
|
20241219,152900,1784032580,18510,18510,18510,18510,0
|
|
20241219,152800,1784032580,18510,18510,18510,18510,0
|
|
20241219,152700,1784032580,18510,18510,18510,18510,0
|
|
20241219,152600,1784032580,18510,18510,18510,18510,0
|
|
20241219,152500,1784032580,18510,18510,18510,18510,0
|
|
20241219,152400,1784032580,18510,18510,18510,18510,0
|
|
20241219,152300,1784032580,18510,18510,18510,18510,0
|
|
20241219,152200,1784032580,18510,18510,18510,18510,0
|
|
20241219,152100,1784032580,18510,18510,18510,18510,0
|
|
20241219,152000,1784032580,18510,18510,18510,18510,0
|
|
20241219,151900,1784032580,18510,18480,18510,18470,640
|
|
20241219,151800,1772208580,18440,18450,18450,18440,20
|
|
20241219,151700,1771839670,18460,18530,18530,18460,308
|
|
20241219,151600,1766146830,18530,18490,18530,18460,262
|
|
20241219,151500,1761301630,18490,18490,18490,18490,0
|
|
20241219,151400,1761301630,18490,18500,18500,18490,127
|
|
20241219,151300,1758953340,18500,18560,18560,18500,7
|
|
20241219,151200,1758823480,18560,18570,18570,18560,102
|
|
20241219,151100,1756929390,18570,18570,18570,18570,174
|
|
20241219,151000,1753698210,18730,18500,18730,18500,505
|
|
20241219,150900,1744277110,18540,18540,18540,18540,0
|
|
20241219,150800,1744277110,18540,18540,18540,18540,11
|
|
20241219,150700,1744073170,18450,18450,18450,18450,0
|
|
20241219,150600,1744073170,18450,18720,18720,18450,79
|
|
20241219,150500,1742603380,18740,18720,18740,18720,400
|
|
20241219,150400,1735112150,18760,18410,18760,18410,1001
|
|
20241219,150300,1716451930,18520,18430,18520,18410,9
|
|
20241219,150200,1716286030,18410,18430,18430,18410,310
|
|
20241219,150100,1710578200,18430,18420,18430,18420,2
|
|
20241219,150000,1710541350,18430,18430,18430,18430,1
|
|
20241219,145900,1710522920,18430,18430,18430,18430,1
|
|
20241219,145800,1710504490,18430,18450,18450,18420,689
|
|
20241219,145700,1697802730,18460,18460,18460,18460,21
|
|
20241219,145600,1697415070,18460,18450,18460,18440,120
|
|
20241219,145500,1695201000,18460,18540,18540,18460,23
|
|
20241219,145400,1694776240,18540,18540,18540,18540,1
|
|
20241219,145300,1694757700,18540,18540,18540,18540,1
|
|
20241219,145200,1694739160,18540,18540,18540,18540,1
|
|
20241219,145100,1694720620,18440,18440,18440,18440,0
|
|
20241219,145000,1694720620,18440,18440,18440,18440,35
|
|
20241219,144900,1694075220,18440,18440,18440,18440,0
|
|
20241219,144800,1694075220,18440,18460,18460,18440,238
|
|
20241219,144700,1689684200,18540,18540,18540,18540,2
|
|
20241219,144600,1689647120,18470,18470,18470,18470,1
|
|
20241219,144500,1689628650,18470,18470,18470,18460,72
|
|
20241219,144400,1688299070,18470,18540,18540,18470,66
|
|
20241219,144300,1687079550,18480,18540,18540,18480,221
|
|
20241219,144200,1682995050,18470,18470,18470,18470,0
|
|
20241219,144100,1682995050,18470,18480,18480,18470,28
|
|
20241219,144000,1682477760,18480,18480,18480,18480,1
|
|
20241219,143900,1682459280,18470,18490,18550,18470,501
|
|
20241219,143800,1673170690,18480,18480,18480,18480,3
|
|
20241219,143700,1673115250,18480,18500,18510,18480,127
|
|
20241219,143600,1670767230,18510,18520,18520,18500,17
|
|
20241219,143500,1670452600,18510,18510,18510,18510,0
|
|
20241219,143400,1670452600,18510,18510,18510,18510,10
|
|
20241219,143300,1670267500,18490,18490,18490,18490,0
|
|
20241219,143200,1670267500,18490,18490,18490,18490,0
|
|
20241219,143100,1670267500,18490,18500,18510,18490,255
|
|
20241219,143000,1665549360,18510,18500,18510,18500,43
|
|
20241219,142900,1664753650,18500,18510,18510,18500,68
|
|
20241219,142800,1663495020,18510,18580,18580,18510,1331
|
|
20241219,142700,1638806970,18560,18580,18590,18560,281
|
|
20241219,142600,1633585870,18590,18590,18590,18590,222
|
|
20241219,142500,1629458890,18590,18590,18590,18590,0
|
|
20241219,142400,1629458890,18590,18590,18590,18590,0
|
|
20241219,142300,1629458890,18590,18600,18600,18590,36
|
|
20241219,142200,1628789370,18600,18610,18610,18600,10
|
|
20241219,142100,1628603360,18670,18670,18670,18670,5
|
|
20241219,142000,1628510010,18700,18700,18700,18700,10
|
|
20241219,141900,1628323010,18700,18700,18700,18700,2
|
|
20241219,141800,1628285610,18700,18700,18700,18690,99
|
|
20241219,141700,1626434330,18660,18670,18670,18660,7
|
|
20241219,141600,1626303660,18670,18670,18670,18670,113
|
|
20241219,141500,1624193950,18670,18670,18670,18670,1
|
|
20241219,141400,1624175280,18580,18580,18580,18580,19
|
|
20241219,141300,1623822260,18580,18580,18580,18580,1
|
|
20241219,141200,1623803680,18580,18580,18580,18580,200
|
|
20241219,141100,1620087680,18580,18580,18580,18580,203
|
|
20241219,141000,1616315940,18580,18590,18590,18580,393
|
|
20241219,140900,1609013500,18600,18680,18680,18590,141
|
|
20241219,140800,1606389840,18680,18680,18680,18680,1
|
|
20241219,140700,1606371160,18690,18690,18690,18690,1
|
|
20241219,140600,1606352470,18690,18690,18690,18690,215
|
|
20241219,140500,1602334120,18690,18690,18690,18690,10
|
|
20241219,140400,1602147220,18690,18680,18690,18680,22
|
|
20241219,140300,1601736140,18690,18690,18690,18690,0
|
|
20241219,140200,1601736140,18690,18690,18690,18690,1
|
|
20241219,140100,1601717450,18620,18620,18620,18620,1
|
|
20241219,140000,1601698830,18620,18600,18630,18600,332
|
|
20241219,135900,1595514030,18600,18590,18610,18590,231
|
|
20241219,135800,1591217220,18600,18600,18600,18600,11
|
|
20241219,135700,1591012620,18600,18610,18610,18600,164
|
|
20241219,135600,1587961100,18610,18610,18610,18610,11
|
|
20241219,135500,1587756390,18620,18650,18650,18620,192
|
|
20241219,135400,1584176980,18660,18660,18660,18660,3
|
|
20241219,135300,1584121000,18660,18660,18660,18660,101
|
|
20241219,135200,1582236340,18660,18660,18660,18660,0
|
|
20241219,135100,1582236340,18660,18660,18660,18660,10
|
|
20241219,135000,1582049740,18650,18650,18650,18650,0
|
|
20241219,134900,1582049740,18650,18650,18650,18650,58
|
|
20241219,134800,1580968040,18640,18650,18660,18640,281
|
|
20241219,134700,1575729040,18730,18650,18730,18650,24
|
|
20241219,134600,1575281360,18650,18650,18650,18650,126
|
|
20241219,134500,1572931460,18650,18650,18650,18650,0
|
|
20241219,134400,1572931460,18650,18650,18650,18650,2
|
|
20241219,134300,1572894160,18650,18650,18650,18650,5
|
|
20241219,134200,1572800910,18650,18650,18650,18650,16
|
|
20241219,134100,1572502510,18740,18740,18740,18740,1
|
|
20241219,134000,1572483770,18740,18730,18740,18730,159
|
|
20241219,133900,1569504600,18740,18690,18740,18650,253
|
|
20241219,133800,1564783340,18680,18680,18680,18680,2
|
|
20241219,133700,1564745980,18660,18720,18720,18660,92
|
|
20241219,133600,1563026430,18760,18730,18760,18730,92
|
|
20241219,133500,1561303240,18780,18780,18780,18780,0
|
|
20241219,133400,1561303240,18780,18780,18780,18780,2
|
|
20241219,133300,1561265680,18710,18710,18710,18710,0
|
|
20241219,133200,1561265680,18710,18730,18730,18690,102
|
|
20241219,133100,1559356520,18730,18770,18770,18730,412
|
|
20241219,133000,1551629810,18770,18790,18790,18770,163
|
|
20241219,132900,1548568400,18790,18800,18800,18790,49
|
|
20241219,132800,1547647630,18790,18790,18790,18790,2
|
|
20241219,132700,1547610050,18800,18790,18800,18790,131
|
|
20241219,132600,1545147900,18770,18770,18770,18770,0
|
|
20241219,132500,1545147900,18770,18770,18770,18770,1
|
|
20241219,132400,1545129130,18770,18770,18770,18770,10
|
|
20241219,132300,1544941430,18770,18760,18770,18760,60
|
|
20241219,132200,1543815710,18760,18760,18760,18760,44
|
|
20241219,132100,1542990270,18760,18780,18780,18760,130
|
|
20241219,132000,1540551280,18760,18760,18760,18760,60
|
|
20241219,131900,1539425680,18790,18760,18790,18760,116
|
|
20241219,131800,1537247040,18780,18780,18780,18780,42
|
|
20241219,131700,1536458280,18790,18790,18790,18790,0
|
|
20241219,131600,1536458280,18790,18760,18800,18760,243
|
|
20241219,131500,1531898300,18810,18810,18810,18810,0
|
|
20241219,131400,1531898300,18810,18810,18810,18750,13
|
|
20241219,131300,1531653840,18810,18750,18810,18750,3
|
|
20241219,131200,1531597530,18750,18810,18820,18750,367
|
|
20241219,131100,1524702210,18810,18810,18810,18810,1
|
|
20241219,131000,1524683400,18810,18820,18820,18810,196
|
|
20241219,130900,1520996020,18820,18800,18820,18800,239
|
|
20241219,130800,1516499700,18810,18810,18830,18810,44
|
|
20241219,130700,1515671860,18810,18810,18830,18810,317
|
|
20241219,130600,1509705420,18810,18780,18810,18780,255
|
|
20241219,130500,1504911460,18750,18750,18750,18750,29
|
|
20241219,130400,1504367710,18750,18750,18750,18750,10
|
|
20241219,130300,1504180210,18660,18700,18700,18660,126
|
|
20241219,130200,1501824350,18700,18690,18780,18690,26
|
|
20241219,130100,1501337830,18690,18780,18800,18690,79
|
|
20241219,130000,1499858510,18790,18800,18800,18790,151
|
|
20241219,125900,1497020080,18840,18800,18840,18800,223
|
|
20241219,125800,1492821720,18800,18870,18870,18800,212
|
|
20241219,125700,1488836050,18800,18760,18920,18750,2582
|
|
20241219,125600,1440209450,18760,18610,18760,18610,778
|
|
20241219,125500,1425649050,18680,18560,18680,18560,343
|
|
20241219,125400,1419265160,18610,18610,18610,18610,0
|
|
20241219,125300,1419265160,18610,18610,18610,18610,2
|
|
20241219,125200,1419227940,18620,18620,18620,18620,5
|
|
20241219,125100,1419134840,18620,18620,18620,18620,5
|
|
20241219,125000,1419041740,18620,18680,18680,18620,99
|
|
20241219,124900,1417197960,18700,18700,18700,18700,0
|
|
20241219,124800,1417197960,18700,18700,18700,18680,445
|
|
20241219,124700,1408877470,18690,18540,18690,18540,1475
|
|
20241219,124600,1381446240,18540,18530,18540,18530,3
|
|
20241219,124500,1381390640,18530,18530,18530,18530,0
|
|
20241219,124400,1381390640,18530,18440,18530,18440,501
|
|
20241219,124300,1372116780,18450,18450,18450,18450,0
|
|
20241219,124200,1372116780,18450,18450,18450,18450,0
|
|
20241219,124100,1372116780,18450,18450,18450,18450,0
|
|
20241219,124000,1372116780,18450,18390,18450,18390,15
|
|
20241219,123900,1371840240,18390,18390,18390,18390,1
|
|
20241219,123800,1371821850,18380,18380,18380,18380,4
|
|
20241219,123700,1371748330,18350,18390,18390,18350,148
|
|
20241219,123600,1369029180,18510,18510,18510,18510,1
|
|
20241219,123500,1369010670,18520,18400,18520,18400,4
|
|
20241219,123400,1368936950,18370,18420,18420,18360,436
|
|
20241219,123300,1360913830,18540,18440,18540,18420,24
|
|
20241219,123200,1360471440,18440,18440,18440,18440,0
|
|
20241219,123100,1360471440,18440,18450,18450,18440,13
|
|
20241219,123000,1360231600,18450,18450,18450,18450,1
|
|
20241219,122900,1360213150,18450,18450,18450,18440,118
|
|
20241219,122800,1358036150,18450,18560,18560,18450,65
|
|
20241219,122700,1356836280,18560,18560,18560,18560,1
|
|
20241219,122600,1356817720,18560,18570,18570,18560,2
|
|
20241219,122500,1356780590,18560,18440,18560,18440,7
|
|
20241219,122400,1356650910,18440,18440,18570,18440,106
|
|
20241219,122300,1354696140,18440,18440,18440,18440,2
|
|
20241219,122200,1354659260,18440,18440,18440,18440,0
|
|
20241219,122100,1354659260,18440,18510,18510,18440,406
|
|
20241219,122000,1347156770,18520,18520,18520,18520,60
|
|
20241219,121900,1346045570,18510,18560,18580,18510,180
|
|
20241219,121800,1342704440,18560,18570,18580,18560,90
|
|
20241219,121700,1341032380,18490,18570,18570,18490,23
|
|
20241219,121600,1340605510,18570,18550,18580,18490,2038
|
|
20241219,121500,1302892500,18540,18580,18580,18540,81
|
|
20241219,121400,1301389420,18580,18580,18580,18580,453
|
|
20241219,121300,1292972680,18630,18580,18640,18570,586
|
|
20241219,121200,1282076190,18580,18600,18600,18580,20
|
|
20241219,121100,1281704540,18640,18700,18740,18640,114
|
|
20241219,121000,1279578460,18700,18710,18710,18700,12
|
|
20241219,120900,1279354020,18780,18780,18790,18780,175
|
|
20241219,120800,1276067420,18790,18770,18790,18770,498
|
|
20241219,120700,1266712580,18640,18640,18640,18580,230
|
|
20241219,120600,1262426750,18640,18650,18790,18640,508
|
|
20241219,120500,1252954070,18800,18770,18810,18640,1117
|
|
20241219,120400,1231992750,18770,18730,18770,18720,390
|
|
20241219,120300,1224677830,18740,18580,18740,18560,910
|
|
20241219,120200,1207646720,18560,18710,18730,18540,1620
|
|
20241219,120100,1177352210,18720,18740,18740,18720,43
|
|
20241219,120000,1176547220,18760,18730,18780,18490,478
|
|
20241219,115900,1167598520,18810,18590,18830,18590,5427
|
|
20241219,115800,1065811850,18590,18120,18590,18120,4282
|
|
20241219,115700,987553540,18150,18100,18150,18100,151
|
|
20241219,115600,984819860,18100,18100,18100,18100,17
|
|
20241219,115500,984512160,18100,18100,18100,18100,0
|
|
20241219,115400,984512160,18100,18100,18100,18100,12
|
|
20241219,115300,984294960,18090,18090,18090,18090,11
|
|
20241219,115200,984095970,18090,18090,18090,18090,73
|
|
20241219,115100,982775400,18080,18080,18080,18080,0
|
|
20241219,115000,982775400,18080,18080,18080,18080,0
|
|
20241219,114900,982775400,18080,18070,18080,18070,75
|
|
20241219,114800,981419870,18070,18070,18070,18070,0
|
|
20241219,114700,981419870,18070,18090,18090,18060,208
|
|
20241219,114600,977661350,18090,18090,18090,18090,10
|
|
20241219,114500,977480450,18090,18090,18090,18090,50
|
|
20241219,114400,976575950,18070,18080,18080,18070,76
|
|
20241219,114300,975201880,18090,18090,18090,18090,31
|
|
20241219,114200,974641090,18090,18090,18090,18090,24
|
|
20241219,114100,974206930,18080,18060,18080,18060,125
|
|
20241219,114000,971947030,18090,18060,18090,18060,347
|
|
20241219,113900,965680150,18060,18060,18060,18060,6
|
|
20241219,113800,965571790,18060,18080,18080,18060,65
|
|
20241219,113700,964397450,18070,18080,18080,18070,244
|
|
20241219,113600,959988310,18060,18060,18060,18060,1
|
|
20241219,113500,959970250,18060,18060,18060,18060,120
|
|
20241219,113400,957803050,18050,18050,18050,18050,0
|
|
20241219,113300,957803050,18050,18050,18050,18050,0
|
|
20241219,113200,957803050,18050,18050,18050,18050,0
|
|
20241219,113100,957803050,18050,18050,18050,18050,0
|
|
20241219,113000,957803050,18050,18090,18090,18050,101
|
|
20241219,112900,955979960,18090,18090,18090,18090,3
|
|
20241219,112800,955925690,18100,18090,18100,18040,566
|
|
20241219,112700,945688030,18090,18060,18090,18040,351
|
|
20241219,112600,939350790,18100,18080,18100,18060,234
|
|
20241219,112500,935122640,18060,18060,18060,18060,0
|
|
20241219,112400,935122640,18060,18060,18060,18060,1
|
|
20241219,112300,935104580,18060,18060,18080,18060,31
|
|
20241219,112200,934544700,18060,18060,18060,18060,5
|
|
20241219,112100,934454400,18060,18060,18060,18060,1
|
|
20241219,112000,934436340,18060,18060,18060,18060,0
|
|
20241219,111900,934436340,18060,18070,18070,18060,130
|
|
20241219,111800,932087810,18070,18070,18070,18070,0
|
|
20241219,111700,932087810,18070,18090,18090,18070,3
|
|
20241219,111600,932033570,18070,18070,18070,18070,0
|
|
20241219,111500,932033570,18070,18100,18100,18070,66
|
|
20241219,111400,930839450,18100,18100,18100,18100,2
|
|
20241219,111300,930803250,18110,18110,18110,18110,1
|
|
20241219,111200,930785140,18060,18060,18060,18060,0
|
|
20241219,111100,930785140,18060,18040,18060,18040,1109
|
|
20241219,111000,910760580,18050,18050,18050,18040,545
|
|
20241219,110900,900924400,18060,18060,18060,18060,44
|
|
20241219,110800,900129760,18060,18060,18060,18060,509
|
|
20241219,110700,890937220,18060,18090,18090,18050,1455
|
|
20241219,110600,864653910,18100,18110,18110,18100,1737
|
|
20241219,110500,833200040,18120,18120,18120,18120,48
|
|
20241219,110400,832330280,18120,18120,18120,18120,43
|
|
20241219,110300,831551120,18140,18140,18140,18140,0
|
|
20241219,110200,831551120,18140,18140,18140,18140,0
|
|
20241219,110100,831551120,18140,18120,18140,18120,256
|
|
20241219,110000,826911280,18120,18120,18120,18120,0
|
|
20241219,105900,826911280,18120,18120,18120,18120,0
|
|
20241219,105800,826911280,18120,18130,18130,18120,23
|
|
20241219,105700,826494350,18110,18140,18140,18110,23
|
|
20241219,105600,826077520,18110,18120,18120,18110,300
|
|
20241219,105500,820644070,18110,18110,18110,18110,1
|
|
20241219,105400,820625960,18110,18110,18110,18110,5
|
|
20241219,105300,820535410,18110,18110,18110,18110,50
|
|
20241219,105200,819629910,18110,18110,18110,18110,226
|
|
20241219,105100,815537050,18130,18130,18130,18130,137
|
|
20241219,105000,813053240,18130,18130,18130,18130,1
|
|
20241219,104900,813035110,18150,18150,18150,18150,0
|
|
20241219,104800,813035110,18150,18140,18150,18110,445
|
|
20241219,104700,804969930,18150,18150,18150,18150,4
|
|
20241219,104600,804897330,18150,18150,18150,18150,9
|
|
20241219,104500,804733980,18140,18130,18140,18130,37
|
|
20241219,104400,804063070,18140,18140,18140,18140,7
|
|
20241219,104300,803936090,18140,18140,18140,18140,3
|
|
20241219,104200,803881670,18140,18140,18140,18140,13
|
|
20241219,104100,803645850,18130,18130,18130,18130,110
|
|
20241219,104000,801651550,18130,18130,18130,18130,27
|
|
20241219,103900,801162040,18130,18130,18130,18130,0
|
|
20241219,103800,801162040,18130,18130,18130,18130,2
|
|
20241219,103700,801125780,18130,18140,18140,18130,12
|
|
20241219,103600,800908110,18140,18140,18140,18140,9
|
|
20241219,103500,800744850,18130,18110,18130,18110,18
|
|
20241219,103400,800418610,18120,18130,18130,18120,156
|
|
20241219,103300,797591880,18130,18130,18130,18130,0
|
|
20241219,103200,797591880,18130,18120,18130,18120,86
|
|
20241219,103100,796033230,18110,18110,18110,18110,51
|
|
20241219,103000,795109620,18110,18110,18110,18110,125
|
|
20241219,102900,792845870,18110,18110,18120,18110,455
|
|
20241219,102800,784605810,18120,18120,18120,18110,180
|
|
20241219,102700,781344720,18120,18120,18120,18120,7
|
|
20241219,102600,781217880,18120,18120,18120,18110,356
|
|
20241219,102500,774768610,18120,18120,18120,18120,21
|
|
20241219,102400,774388090,18110,18120,18120,18110,107
|
|
20241219,102300,772449790,18140,18140,18140,18140,0
|
|
20241219,102200,772449790,18140,18110,18140,18110,15
|
|
20241219,102100,772178110,18110,18110,18110,18110,5628
|
|
20241219,102000,670255030,18120,18120,18140,18110,1774
|
|
20241219,101900,638126090,18120,18150,18150,18110,2408
|
|
20241219,101800,594487700,18150,18150,18150,18150,3
|
|
20241219,101700,594433250,18140,18140,18140,18140,111
|
|
20241219,101600,592419710,18180,18160,18180,18130,1007
|
|
20241219,101500,574153410,18160,18180,18180,18160,639
|
|
20241219,101400,562543860,18170,18170,18170,18170,0
|
|
20241219,101300,562543860,18170,18170,18180,18170,46
|
|
20241219,101200,561707630,18180,18180,18180,18170,559
|
|
20241219,101100,551550280,18180,18180,18180,18180,106
|
|
20241219,101000,549623200,18180,18180,18180,18180,0
|
|
20241219,100900,549623200,18180,18180,18180,18180,80
|
|
20241219,100800,548168800,18170,18220,18220,18170,32
|
|
20241219,100700,547587280,18200,18200,18200,18200,2
|
|
20241219,100600,547550880,18200,18220,18220,18200,4
|
|
20241219,100500,547478020,18220,18220,18220,18220,0
|
|
20241219,100400,547478020,18220,18180,18220,18170,179
|
|
20241219,100300,544222450,18180,18190,18190,18180,5
|
|
20241219,100200,544131520,18190,18190,18190,18190,3
|
|
20241219,100100,544076950,18190,18190,18190,18190,3
|
|
20241219,100000,544022380,18210,18210,18210,18210,0
|
|
20241219,095900,544022380,18210,18210,18210,18210,859
|
|
20241219,095800,528379990,18210,18210,18210,18210,93
|
|
20241219,095700,526686460,18210,18190,18230,18140,1309
|
|
20241219,095600,502915920,18190,18190,18190,18190,18
|
|
20241219,095500,502588500,18140,18170,18180,18130,1648
|
|
20241219,095400,472683860,18180,18190,18200,18180,164
|
|
20241219,095300,469700180,18190,18180,18190,18170,117
|
|
20241219,095200,467573200,18180,18180,18180,18170,34
|
|
20241219,095100,466955340,18160,18220,18220,18160,10
|
|
20241219,095000,466773540,18170,18170,18170,18170,150
|
|
20241219,094900,464048040,18170,18160,18170,18160,42
|
|
20241219,094800,463285100,18160,18190,18190,18160,509
|
|
20241219,094700,454039360,18240,18180,18240,18180,241
|
|
20241219,094600,449657320,18180,18190,18190,18180,82
|
|
20241219,094500,448166550,18200,18240,18240,18190,331
|
|
20241219,094400,442140860,18290,18290,18290,18290,0
|
|
20241219,094300,442140860,18290,18310,18310,18290,193
|
|
20241219,094200,438610610,18320,18270,18320,18270,500
|
|
20241219,094100,429461670,18270,18260,18270,18160,421
|
|
20241219,094000,421795930,18260,18190,18270,18190,48
|
|
20241219,093900,420919990,18250,18180,18250,18180,447
|
|
20241219,093800,412782350,18190,18200,18200,18170,315
|
|
20241219,093700,407055670,18200,18190,18210,18190,691
|
|
20241219,093600,394481330,18210,18130,18210,18130,102
|
|
20241219,093500,392624680,18110,18110,18110,18110,94
|
|
20241219,093400,390922340,18110,18150,18150,18110,494
|
|
20241219,093300,381968590,18150,18190,18200,18150,57
|
|
20241219,093200,380933650,18190,18190,18190,18190,5
|
|
20241219,093100,380842700,18200,18200,18200,18200,3
|
|
20241219,093000,380788100,18200,18150,18200,18140,545
|
|
20241219,092900,370899660,18220,18150,18220,18150,133
|
|
20241219,092800,368481700,18140,18140,18180,18130,225
|
|
20241219,092700,364400170,18130,18120,18130,18120,21
|
|
20241219,092600,364019540,18090,18100,18100,18090,350
|
|
20241219,092500,357687120,18090,18090,18090,18090,434
|
|
20241219,092400,349836060,18090,18090,18090,18090,178
|
|
20241219,092300,346616040,18090,18070,18090,18070,14
|
|
20241219,092200,346362920,18070,18080,18090,18070,26
|
|
20241219,092100,345892960,18090,18090,18090,18090,16
|
|
20241219,092000,345603520,18090,18050,18090,18050,11
|
|
20241219,091900,345404570,18040,18080,18080,18040,1318
|
|
20241219,091800,321611810,18090,18130,18220,18080,820
|
|
20241219,091700,306762830,18100,18080,18100,18080,237
|
|
20241219,091600,302476400,18060,18060,18060,18030,1529
|
|
20241219,091500,274890290,18060,18060,18080,18050,474
|
|
20241219,091400,266332060,18050,18130,18130,18050,2944
|
|
20241219,091300,213073560,18130,18130,18140,18120,193
|
|
20241219,091200,209574470,18130,18220,18220,18130,209
|
|
20241219,091100,205785030,18140,18100,18140,18100,261
|
|
20241219,091000,201057140,18050,18130,18130,18050,2647
|
|
20241219,090900,153146840,18120,18140,18250,18120,522
|
|
20241219,090800,143682520,18260,18270,18270,18130,209
|
|
20241219,090700,139888630,18280,18110,18310,18100,161
|
|
20241219,090600,136956310,18160,18210,18210,18100,2199
|
|
20241219,090500,97053330,18220,18310,18310,18200,329
|
|
20241219,090400,91043640,18350,18310,18350,18310,384
|
|
20241219,090300,84002960,18310,18260,18310,18260,29
|
|
20241219,090200,83472450,18260,18130,18260,18130,20
|
|
20241219,090100,83109700,18130,18270,18270,18010,2388
|
|
20241219,090000,39747030,18270,18350,18350,18260,2169
|