665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200200,559657250,19650,19650,19650,19650,247
|
|
20241216,200100,559657250,19650,19650,19650,19650,0
|
|
20241216,200000,559657250,19650,19650,19650,19650,0
|
|
20241216,195900,559657250,19650,19650,19650,19650,0
|
|
20241216,195800,559657250,19650,19650,19650,19650,0
|
|
20241216,195700,559657250,19650,19650,19650,19650,0
|
|
20241216,195600,559657250,19650,19650,19650,19650,0
|
|
20241216,195500,559657250,19650,19650,19650,19650,0
|
|
20241216,195400,559657250,19650,19650,19650,19650,0
|
|
20241216,195300,559657250,19650,19650,19650,19650,0
|
|
20241216,195200,559657250,19650,19650,19650,19650,0
|
|
20241216,195100,559657250,19650,19650,19650,19650,0
|
|
20241216,195000,559657250,19650,19650,19650,19650,0
|
|
20241216,194900,559657250,19650,19650,19650,19650,0
|
|
20241216,194800,559657250,19650,19650,19650,19650,0
|
|
20241216,194700,559657250,19650,19650,19650,19650,0
|
|
20241216,194600,559657250,19650,19650,19650,19650,0
|
|
20241216,194500,559657250,19650,19650,19650,19650,0
|
|
20241216,194400,559657250,19650,19650,19650,19650,0
|
|
20241216,194300,559657250,19650,19650,19650,19650,0
|
|
20241216,194200,559657250,19650,19650,19650,19650,0
|
|
20241216,194100,559657250,19650,19650,19650,19650,0
|
|
20241216,194000,559657250,19650,19650,19650,19650,0
|
|
20241216,193900,559657250,19650,19650,19650,19650,0
|
|
20241216,193800,559657250,19650,19650,19650,19650,0
|
|
20241216,193700,559657250,19650,19650,19650,19650,0
|
|
20241216,193600,559657250,19650,19650,19650,19650,0
|
|
20241216,193500,559657250,19650,19650,19650,19650,0
|
|
20241216,193400,559657250,19650,19650,19650,19650,0
|
|
20241216,193300,559657250,19650,19650,19650,19650,0
|
|
20241216,193200,559657250,19650,19650,19650,19650,247
|
|
20241216,193100,559657250,19650,19650,19650,19650,0
|
|
20241216,193000,559657250,19650,19650,19650,19650,0
|
|
20241216,192900,559657250,19650,19650,19650,19650,0
|
|
20241216,192800,559657250,19650,19650,19650,19650,0
|
|
20241216,192700,559657250,19650,19650,19650,19650,0
|
|
20241216,192600,559657250,19650,19650,19650,19650,0
|
|
20241216,192500,559657250,19650,19650,19650,19650,0
|
|
20241216,192400,559657250,19650,19650,19650,19650,0
|
|
20241216,192300,559657250,19650,19650,19650,19650,0
|
|
20241216,192200,559657250,19650,19650,19650,19650,0
|
|
20241216,192100,559657250,19650,19650,19650,19650,0
|
|
20241216,192000,559657250,19650,19650,19650,19650,0
|
|
20241216,191900,559657250,19650,19650,19650,19650,0
|
|
20241216,191800,559657250,19650,19650,19650,19650,0
|
|
20241216,191700,559657250,19650,19650,19650,19650,0
|
|
20241216,191600,559657250,19650,19650,19650,19650,0
|
|
20241216,191500,559657250,19650,19650,19650,19650,0
|
|
20241216,191400,559657250,19650,19650,19650,19650,0
|
|
20241216,191300,559657250,19650,19650,19650,19650,0
|
|
20241216,191200,559657250,19650,19650,19650,19650,0
|
|
20241216,191100,559657250,19650,19650,19650,19650,0
|
|
20241216,191000,559657250,19650,19650,19650,19650,0
|
|
20241216,190900,559657250,19650,19650,19650,19650,0
|
|
20241216,190800,559657250,19650,19650,19650,19650,0
|
|
20241216,190700,559657250,19650,19650,19650,19650,0
|
|
20241216,190600,559657250,19650,19650,19650,19650,0
|
|
20241216,190500,559657250,19650,19650,19650,19650,0
|
|
20241216,190400,559657250,19650,19650,19650,19650,0
|
|
20241216,190300,559657250,19650,19650,19650,19650,0
|
|
20241216,190200,559657250,19650,19650,19650,19650,247
|
|
20241216,190100,559657250,19650,19650,19650,19650,0
|
|
20241216,190000,559657250,19650,19650,19650,19650,0
|
|
20241216,185900,559657250,19650,19650,19650,19650,0
|
|
20241216,185800,559657250,19650,19650,19650,19650,0
|
|
20241216,185700,559657250,19650,19650,19650,19650,0
|
|
20241216,185600,559657250,19650,19650,19650,19650,0
|
|
20241216,185500,559657250,19650,19650,19650,19650,0
|
|
20241216,185400,559657250,19650,19650,19650,19650,0
|
|
20241216,185300,559657250,19650,19650,19650,19650,0
|
|
20241216,185200,559657250,19650,19650,19650,19650,0
|
|
20241216,185100,559657250,19650,19650,19650,19650,0
|
|
20241216,185000,559657250,19650,19650,19650,19650,0
|
|
20241216,184900,559657250,19650,19650,19650,19650,0
|
|
20241216,184800,559657250,19650,19650,19650,19650,0
|
|
20241216,184700,559657250,19650,19650,19650,19650,0
|
|
20241216,184600,559657250,19650,19650,19650,19650,0
|
|
20241216,184500,559657250,19650,19650,19650,19650,0
|
|
20241216,184400,559657250,19650,19650,19650,19650,0
|
|
20241216,184300,559657250,19650,19650,19650,19650,0
|
|
20241216,184200,559657250,19650,19650,19650,19650,0
|
|
20241216,184100,559657250,19650,19650,19650,19650,0
|
|
20241216,184000,559657250,19650,19650,19650,19650,0
|
|
20241216,183900,559657250,19650,19650,19650,19650,0
|
|
20241216,183800,559657250,19650,19650,19650,19650,0
|
|
20241216,183700,559657250,19650,19650,19650,19650,0
|
|
20241216,183600,559657250,19650,19650,19650,19650,0
|
|
20241216,183500,559657250,19650,19650,19650,19650,0
|
|
20241216,183400,559657250,19650,19650,19650,19650,0
|
|
20241216,183300,559657250,19650,19650,19650,19650,0
|
|
20241216,183200,559657250,19650,19650,19650,19650,247
|
|
20241216,183100,559657250,19650,19650,19650,19650,0
|
|
20241216,183000,559657250,19650,19650,19650,19650,0
|
|
20241216,182900,559657250,19650,19650,19650,19650,0
|
|
20241216,182800,559657250,19650,19650,19650,19650,0
|
|
20241216,182700,559657250,19650,19650,19650,19650,0
|
|
20241216,182600,559657250,19650,19650,19650,19650,0
|
|
20241216,182500,559657250,19650,19650,19650,19650,0
|
|
20241216,182400,559657250,19650,19650,19650,19650,0
|
|
20241216,182300,559657250,19650,19650,19650,19650,0
|
|
20241216,182200,559657250,19650,19650,19650,19650,0
|
|
20241216,182100,559657250,19650,19650,19650,19650,0
|
|
20241216,182000,559657250,19650,19650,19650,19650,0
|
|
20241216,181900,559657250,19650,19650,19650,19650,0
|
|
20241216,181800,559657250,19650,19650,19650,19650,0
|
|
20241216,181700,559657250,19650,19650,19650,19650,0
|
|
20241216,181600,559657250,19650,19650,19650,19650,0
|
|
20241216,181500,559657250,19650,19650,19650,19650,0
|
|
20241216,181400,559657250,19650,19650,19650,19650,0
|
|
20241216,181300,559657250,19650,19650,19650,19650,0
|
|
20241216,181200,559657250,19650,19650,19650,19650,0
|
|
20241216,181100,559657250,19650,19650,19650,19650,0
|
|
20241216,181000,559657250,19650,19650,19650,19650,0
|
|
20241216,180900,559657250,19650,19650,19650,19650,0
|
|
20241216,180800,559657250,19650,19650,19650,19650,0
|
|
20241216,180700,559657250,19650,19650,19650,19650,0
|
|
20241216,180600,559657250,19650,19650,19650,19650,0
|
|
20241216,180500,559657250,19650,19650,19650,19650,0
|
|
20241216,180400,559657250,19650,19650,19650,19650,0
|
|
20241216,180300,559657250,19650,19650,19650,19650,0
|
|
20241216,180200,559657250,19650,19650,19650,19650,247
|
|
20241216,180100,559657250,19650,19650,19650,19650,0
|
|
20241216,180000,559657250,19650,19650,19650,19650,0
|
|
20241216,175900,559657250,19650,19650,19650,19650,0
|
|
20241216,175800,559657250,19650,19650,19650,19650,0
|
|
20241216,175700,559657250,19650,19650,19650,19650,0
|
|
20241216,175600,559657250,19650,19650,19650,19650,0
|
|
20241216,175500,559657250,19650,19650,19650,19650,0
|
|
20241216,175400,559657250,19650,19650,19650,19650,0
|
|
20241216,175300,559657250,19650,19650,19650,19650,0
|
|
20241216,175200,559657250,19650,19650,19650,19650,0
|
|
20241216,175100,559657250,19650,19650,19650,19650,0
|
|
20241216,175000,559657250,19650,19650,19650,19650,0
|
|
20241216,174900,559657250,19650,19650,19650,19650,0
|
|
20241216,174800,559657250,19650,19650,19650,19650,0
|
|
20241216,174700,559657250,19650,19650,19650,19650,0
|
|
20241216,174600,559657250,19650,19650,19650,19650,0
|
|
20241216,174500,559657250,19650,19650,19650,19650,0
|
|
20241216,174400,559657250,19650,19650,19650,19650,0
|
|
20241216,174300,559657250,19650,19650,19650,19650,0
|
|
20241216,174200,559657250,19650,19650,19650,19650,0
|
|
20241216,174100,559657250,19650,19650,19650,19650,0
|
|
20241216,174000,559657250,19650,19650,19650,19650,0
|
|
20241216,173900,559657250,19650,19650,19650,19650,0
|
|
20241216,173800,559657250,19650,19650,19650,19650,0
|
|
20241216,173700,559657250,19650,19650,19650,19650,0
|
|
20241216,173600,559657250,19650,19650,19650,19650,0
|
|
20241216,173500,559657250,19650,19650,19650,19650,0
|
|
20241216,173400,559657250,19650,19650,19650,19650,0
|
|
20241216,173300,559657250,19650,19650,19650,19650,0
|
|
20241216,173200,559657250,19650,19650,19650,19650,247
|
|
20241216,173100,559657250,19650,19650,19650,19650,0
|
|
20241216,173000,559657250,19650,19650,19650,19650,0
|
|
20241216,172900,559657250,19650,19650,19650,19650,0
|
|
20241216,172800,559657250,19650,19650,19650,19650,0
|
|
20241216,172700,559657250,19650,19650,19650,19650,0
|
|
20241216,172600,559657250,19650,19650,19650,19650,0
|
|
20241216,172500,559657250,19650,19650,19650,19650,0
|
|
20241216,172400,559657250,19650,19650,19650,19650,0
|
|
20241216,172300,559657250,19650,19650,19650,19650,0
|
|
20241216,172200,559657250,19650,19650,19650,19650,0
|
|
20241216,172100,559657250,19650,19650,19650,19650,0
|
|
20241216,172000,559657250,19650,19650,19650,19650,0
|
|
20241216,171900,559657250,19650,19650,19650,19650,0
|
|
20241216,171800,559657250,19650,19650,19650,19650,0
|
|
20241216,171700,559657250,19650,19650,19650,19650,0
|
|
20241216,171600,559657250,19650,19650,19650,19650,0
|
|
20241216,171500,559657250,19650,19650,19650,19650,0
|
|
20241216,171400,559657250,19650,19650,19650,19650,0
|
|
20241216,171300,559657250,19650,19650,19650,19650,0
|
|
20241216,171200,559657250,19650,19650,19650,19650,0
|
|
20241216,171100,559657250,19650,19650,19650,19650,0
|
|
20241216,171000,559657250,19650,19650,19650,19650,0
|
|
20241216,170900,559657250,19650,19650,19650,19650,0
|
|
20241216,170800,559657250,19650,19650,19650,19650,0
|
|
20241216,170700,559657250,19650,19650,19650,19650,0
|
|
20241216,170600,559657250,19650,19650,19650,19650,0
|
|
20241216,170500,559657250,19650,19650,19650,19650,0
|
|
20241216,170400,559657250,19650,19650,19650,19650,0
|
|
20241216,170300,559657250,19650,19650,19650,19650,0
|
|
20241216,170200,559657250,19650,19650,19650,19650,247
|
|
20241216,170100,559657250,19650,19650,19650,19650,0
|
|
20241216,170000,559657250,19650,19650,19650,19650,0
|
|
20241216,165900,559657250,19650,19650,19650,19650,0
|
|
20241216,165800,559657250,19650,19650,19650,19650,0
|
|
20241216,165700,559657250,19650,19650,19650,19650,0
|
|
20241216,165600,559657250,19650,19650,19650,19650,0
|
|
20241216,165500,559657250,19650,19650,19650,19650,0
|
|
20241216,165400,559657250,19650,19650,19650,19650,0
|
|
20241216,165300,559657250,19650,19650,19650,19650,0
|
|
20241216,165200,559657250,19650,19650,19650,19650,0
|
|
20241216,165100,559657250,19650,19650,19650,19650,0
|
|
20241216,165000,559657250,19650,19650,19650,19650,0
|
|
20241216,164900,559657250,19650,19650,19650,19650,0
|
|
20241216,164800,559657250,19650,19650,19650,19650,0
|
|
20241216,164700,559657250,19650,19650,19650,19650,0
|
|
20241216,164600,559657250,19650,19650,19650,19650,0
|
|
20241216,164500,559657250,19650,19650,19650,19650,0
|
|
20241216,164400,559657250,19650,19650,19650,19650,0
|
|
20241216,164300,559657250,19650,19650,19650,19650,0
|
|
20241216,164200,559657250,19650,19650,19650,19650,0
|
|
20241216,164100,559657250,19650,19650,19650,19650,0
|
|
20241216,164000,559657250,19650,19650,19650,19650,0
|
|
20241216,163900,559657250,19650,19650,19650,19650,0
|
|
20241216,163800,559657250,19650,19650,19650,19650,0
|
|
20241216,163700,559657250,19650,19650,19650,19650,0
|
|
20241216,163600,559657250,19650,19650,19650,19650,0
|
|
20241216,163500,559657250,19650,19650,19650,19650,0
|
|
20241216,163400,559657250,19650,19650,19650,19650,0
|
|
20241216,163300,559657250,19650,19650,19650,19650,0
|
|
20241216,163200,559657250,19650,19650,19650,19650,247
|
|
20241216,163100,559657250,19650,19650,19650,19650,0
|
|
20241216,163000,559657250,19650,19650,19650,19650,0
|
|
20241216,162900,559657250,19650,19650,19650,19650,0
|
|
20241216,162800,559657250,19650,19650,19650,19650,0
|
|
20241216,162700,559657250,19650,19650,19650,19650,0
|
|
20241216,162600,559657250,19650,19650,19650,19650,0
|
|
20241216,162500,559657250,19650,19650,19650,19650,0
|
|
20241216,162400,559657250,19650,19650,19650,19650,0
|
|
20241216,162300,559657250,19650,19650,19650,19650,0
|
|
20241216,162200,559657250,19650,19650,19650,19650,0
|
|
20241216,162100,559657250,19650,19650,19650,19650,0
|
|
20241216,162000,559657250,19650,19650,19650,19650,0
|
|
20241216,161900,559657250,19650,19650,19650,19650,0
|
|
20241216,161800,559657250,19650,19650,19650,19650,0
|
|
20241216,161700,559657250,19650,19650,19650,19650,0
|
|
20241216,161600,559657250,19650,19650,19650,19650,0
|
|
20241216,161500,559657250,19650,19650,19650,19650,0
|
|
20241216,161400,559657250,19650,19650,19650,19650,0
|
|
20241216,161300,559657250,19650,19650,19650,19650,0
|
|
20241216,161200,559657250,19650,19650,19650,19650,0
|
|
20241216,161100,559657250,19650,19650,19650,19650,0
|
|
20241216,161000,559657250,19650,19650,19650,19650,0
|
|
20241216,160900,559657250,19650,19650,19650,19650,0
|
|
20241216,160800,559657250,19650,19650,19650,19650,0
|
|
20241216,160700,559657250,19650,19650,19650,19650,0
|
|
20241216,160600,559657250,19650,19650,19650,19650,0
|
|
20241216,160500,559657250,19650,19650,19650,19650,0
|
|
20241216,160400,559657250,19650,19650,19650,19650,0
|
|
20241216,160300,559657250,19650,19650,19650,19650,0
|
|
20241216,160200,559657250,19650,19650,19650,19650,247
|
|
20241216,160100,559657250,19650,19650,19650,19650,0
|
|
20241216,160000,559657250,19650,19650,19650,19650,0
|
|
20241216,155900,559657250,19650,19650,19650,19650,0
|
|
20241216,155800,559657250,19650,19650,19650,19650,0
|
|
20241216,155700,559657250,19650,19650,19650,19650,0
|
|
20241216,155600,559657250,19650,19650,19650,19650,0
|
|
20241216,155500,559657250,19650,19650,19650,19650,0
|
|
20241216,155400,559657250,19650,19650,19650,19650,0
|
|
20241216,155300,559657250,19650,19650,19650,19650,0
|
|
20241216,155200,559657250,19650,19650,19650,19650,0
|
|
20241216,155100,559657250,19650,19650,19650,19650,0
|
|
20241216,155000,559657250,19650,19650,19650,19650,0
|
|
20241216,154900,559657250,19650,19650,19650,19650,0
|
|
20241216,154800,559657250,19650,19650,19650,19650,0
|
|
20241216,154700,559657250,19650,19650,19650,19650,0
|
|
20241216,154600,559657250,19650,19650,19650,19650,0
|
|
20241216,154500,559657250,19650,19650,19650,19650,0
|
|
20241216,154400,559657250,19650,19650,19650,19650,0
|
|
20241216,154300,559657250,19650,19650,19650,19650,0
|
|
20241216,154200,559657250,19650,19650,19650,19650,0
|
|
20241216,154100,559657250,19650,19650,19650,19650,0
|
|
20241216,154000,559657250,19650,19650,19650,19650,0
|
|
20241216,153900,559657250,19650,19650,19650,19650,0
|
|
20241216,153800,559657250,19650,19650,19650,19650,0
|
|
20241216,153700,559657250,19650,19650,19650,19650,0
|
|
20241216,153600,559657250,19650,19650,19650,19650,0
|
|
20241216,153500,559657250,19650,19650,19650,19650,0
|
|
20241216,153400,559657250,19650,19650,19650,19650,0
|
|
20241216,153300,559657250,19650,19650,19650,19650,0
|
|
20241216,153200,559657250,19650,19650,19650,19650,247
|
|
20241216,153100,559657250,19650,19650,19650,19650,0
|
|
20241216,153000,559657250,19650,19650,19650,19650,247
|
|
20241216,152900,554803700,19540,19540,19540,19540,0
|
|
20241216,152800,554803700,19540,19540,19540,19540,0
|
|
20241216,152700,554803700,19540,19540,19540,19540,0
|
|
20241216,152600,554803700,19540,19540,19540,19540,0
|
|
20241216,152500,554803700,19540,19540,19540,19540,0
|
|
20241216,152400,554803700,19540,19540,19540,19540,0
|
|
20241216,152300,554803700,19540,19540,19540,19540,0
|
|
20241216,152200,554803700,19540,19540,19540,19540,0
|
|
20241216,152100,554803700,19540,19540,19540,19540,0
|
|
20241216,152000,554803700,19540,19540,19540,19540,0
|
|
20241216,151900,554803700,19540,19530,19670,19530,159
|
|
20241216,151800,551690650,19520,19520,19640,19520,231
|
|
20241216,151700,547174970,19530,19550,19550,19530,89
|
|
20241216,151600,545436300,19550,19550,19550,19550,5
|
|
20241216,151500,545338550,19550,19550,19550,19550,25
|
|
20241216,151400,544849800,19550,19550,19550,19550,7
|
|
20241216,151300,544712950,19550,19550,19550,19550,10
|
|
20241216,151200,544517450,19560,19550,19560,19550,18
|
|
20241216,151100,544165470,19560,19560,19560,19560,2
|
|
20241216,151000,544126350,19550,19550,19550,19550,1
|
|
20241216,150900,544106800,19550,19550,19550,19550,20
|
|
20241216,150800,543715800,19550,19550,19550,19550,1
|
|
20241216,150700,543696250,19540,19540,19540,19540,0
|
|
20241216,150600,543696250,19540,19550,19550,19540,26
|
|
20241216,150500,543187960,19550,19550,19550,19550,0
|
|
20241216,150400,543187960,19550,19550,19550,19550,6
|
|
20241216,150300,543070660,19560,19540,19560,19540,3
|
|
20241216,150200,543012020,19560,19560,19560,19560,0
|
|
20241216,150100,543012020,19560,19560,19560,19560,1
|
|
20241216,150000,542992460,19520,19520,19520,19520,4
|
|
20241216,145900,542914380,19560,19530,19560,19530,3
|
|
20241216,145800,542855750,19530,19530,19530,19530,2
|
|
20241216,145700,542816690,19540,19530,19540,19530,5
|
|
20241216,145600,542719020,19540,19540,19540,19540,3
|
|
20241216,145500,542660400,19540,19540,19540,19540,0
|
|
20241216,145400,542660400,19540,19580,19580,19540,39
|
|
20241216,145300,541896820,19680,19680,19680,19680,0
|
|
20241216,145200,541896820,19680,19680,19680,19680,0
|
|
20241216,145100,541896820,19680,19680,19680,19680,0
|
|
20241216,145000,541896820,19680,19680,19680,19680,3
|
|
20241216,144900,541837780,19460,19480,19500,19460,711
|
|
20241216,144800,527996050,19490,19540,19540,19490,798
|
|
20241216,144700,512427900,19540,19540,19540,19540,0
|
|
20241216,144600,512427900,19540,19540,19540,19540,33
|
|
20241216,144500,511783080,19540,19540,19540,19540,1
|
|
20241216,144400,511763540,19540,19540,19540,19540,2
|
|
20241216,144300,511724460,19550,19550,19550,19550,0
|
|
20241216,144200,511724460,19550,19550,19550,19550,1
|
|
20241216,144100,511704910,19550,19550,19550,19550,0
|
|
20241216,144000,511704910,19550,19550,19550,19550,1
|
|
20241216,143900,511685360,19550,19540,19550,19540,26
|
|
20241216,143800,511177070,19550,19550,19550,19550,0
|
|
20241216,143700,511177070,19550,19550,19550,19550,12
|
|
20241216,143600,510942470,19530,19530,19530,19530,0
|
|
20241216,143500,510942470,19530,19530,19530,19530,0
|
|
20241216,143400,510942470,19530,19530,19530,19530,2
|
|
20241216,143300,510903410,19540,19540,19540,19540,8
|
|
20241216,143200,510747090,19550,19550,19550,19550,0
|
|
20241216,143100,510747090,19550,19550,19550,19550,0
|
|
20241216,143000,510747090,19550,19520,19550,19520,12
|
|
20241216,142900,510512520,19520,19610,19610,19520,1278
|
|
20241216,142800,485512320,19610,19610,19610,19610,0
|
|
20241216,142700,485512320,19610,19640,19640,19610,156
|
|
20241216,142600,482450550,19640,19640,19640,19640,0
|
|
20241216,142500,482450550,19640,19640,19640,19640,0
|
|
20241216,142400,482450550,19640,19640,19640,19640,1
|
|
20241216,142300,482430910,19640,19640,19640,19640,1
|
|
20241216,142200,482411270,19640,19640,19640,19640,0
|
|
20241216,142100,482411270,19640,19640,19640,19640,25
|
|
20241216,142000,481920270,19630,19630,19630,19630,1
|
|
20241216,141900,481900640,19640,19640,19640,19640,0
|
|
20241216,141800,481900640,19640,19640,19640,19640,0
|
|
20241216,141700,481900640,19640,19640,19640,19640,0
|
|
20241216,141600,481900640,19640,19640,19640,19640,0
|
|
20241216,141500,481900640,19640,19640,19640,19640,30
|
|
20241216,141400,481311440,19650,19650,19650,19650,25
|
|
20241216,141300,480820190,19640,19650,19650,19640,26
|
|
20241216,141200,480309300,19640,19640,19640,19640,3
|
|
20241216,141100,480250380,19650,19650,19650,19650,0
|
|
20241216,141000,480250380,19650,19650,19650,19650,0
|
|
20241216,140900,480250380,19650,19650,19650,19650,0
|
|
20241216,140800,480250380,19650,19650,19650,19650,0
|
|
20241216,140700,480250380,19650,19650,19650,19650,3
|
|
20241216,140600,480191430,19630,19630,19630,19630,1
|
|
20241216,140500,480171800,19660,19680,19680,19640,256
|
|
20241216,140400,475142570,19680,19680,19680,19680,7
|
|
20241216,140300,475004810,19670,19680,19710,19670,62
|
|
20241216,140200,473784570,19680,19680,19680,19680,0
|
|
20241216,140100,473784570,19680,19680,19680,19680,0
|
|
20241216,140000,473784570,19680,19680,19680,19660,7
|
|
20241216,135900,473646880,19660,19650,19680,19650,9
|
|
20241216,135800,473469900,19650,19640,19670,19640,6
|
|
20241216,135700,473352020,19640,19660,19670,19630,36
|
|
20241216,135600,472644970,19630,19630,19680,19630,5
|
|
20241216,135500,472546770,19630,19670,19670,19630,202
|
|
20241216,135400,468579540,19630,19630,19630,19630,0
|
|
20241216,135300,468579540,19630,19630,19630,19630,1
|
|
20241216,135200,468559910,19680,19620,19680,19620,44
|
|
20241216,135100,467695430,19620,19620,19620,19620,0
|
|
20241216,135000,467695430,19620,19620,19620,19620,0
|
|
20241216,134900,467695430,19620,19620,19620,19620,0
|
|
20241216,134800,467695430,19620,19620,19620,19620,0
|
|
20241216,134700,467695430,19620,19620,19620,19620,0
|
|
20241216,134600,467695430,19620,19620,19620,19620,50
|
|
20241216,134500,466714430,19620,19620,19620,19620,0
|
|
20241216,134400,466714430,19620,19620,19620,19620,26
|
|
20241216,134300,466204310,19610,19620,19620,19610,19
|
|
20241216,134200,465831710,19620,19620,19620,19620,1
|
|
20241216,134100,465812090,19620,19600,19620,19600,525
|
|
20241216,134000,455520090,19600,19600,19600,19600,0
|
|
20241216,133900,455520090,19600,19600,19600,19600,10
|
|
20241216,133800,455324090,19600,19600,19600,19600,0
|
|
20241216,133700,455324090,19600,19650,19650,19600,813
|
|
20241216,133600,439372270,19680,19680,19680,19680,0
|
|
20241216,133500,439372270,19680,19680,19680,19680,0
|
|
20241216,133400,439372270,19680,19680,19680,19680,0
|
|
20241216,133300,439372270,19680,19680,19680,19680,0
|
|
20241216,133200,439372270,19680,19680,19680,19680,0
|
|
20241216,133100,439372270,19680,19680,19680,19680,0
|
|
20241216,133000,439372270,19680,19650,19680,19650,2
|
|
20241216,132900,439332940,19680,19630,19680,19630,2
|
|
20241216,132800,439293630,19640,19620,19640,19610,436
|
|
20241216,132700,430743120,19630,19630,19630,19630,0
|
|
20241216,132600,430743120,19630,19630,19630,19630,36
|
|
20241216,132500,430036440,19640,19640,19640,19640,5
|
|
20241216,132400,429938240,19640,19640,19640,19640,0
|
|
20241216,132300,429938240,19640,19640,19640,19640,0
|
|
20241216,132200,429938240,19640,19640,19640,19640,34
|
|
20241216,132100,429270480,19640,19640,19640,19640,1
|
|
20241216,132000,429250840,19650,19670,19670,19650,126
|
|
20241216,131900,426773960,19700,19700,19700,19700,0
|
|
20241216,131800,426773960,19700,19700,19700,19700,0
|
|
20241216,131700,426773960,19700,19700,19700,19700,43
|
|
20241216,131600,425926860,19700,19710,19710,19700,36
|
|
20241216,131500,425217650,19710,19710,19710,19710,0
|
|
20241216,131400,425217650,19710,19720,19720,19710,56
|
|
20241216,131300,424113880,19720,19720,19720,19720,0
|
|
20241216,131200,424113880,19720,19720,19720,19720,0
|
|
20241216,131100,424113880,19720,19720,19720,19720,0
|
|
20241216,131000,424113880,19720,19720,19720,19720,5
|
|
20241216,130900,424015280,19700,19700,19700,19700,0
|
|
20241216,130800,424015280,19700,19700,19700,19700,0
|
|
20241216,130700,424015280,19700,19690,19700,19690,117
|
|
20241216,130600,421710400,19700,19670,19700,19670,7
|
|
20241216,130500,421572610,19660,19700,19700,19660,390
|
|
20241216,130400,413893180,19700,19700,19700,19700,25
|
|
20241216,130300,413400680,19700,19700,19700,19700,0
|
|
20241216,130200,413400680,19700,19660,19700,19660,890
|
|
20241216,130100,395900110,19660,19690,19690,19660,736
|
|
20241216,130000,381428800,19700,19700,19700,19700,0
|
|
20241216,125900,381428800,19700,19700,19700,19700,0
|
|
20241216,125800,381428800,19700,19700,19700,19700,20
|
|
20241216,125700,381034800,19700,19700,19700,19700,0
|
|
20241216,125600,381034800,19700,19700,19700,19700,4
|
|
20241216,125500,380956000,19700,19690,19700,19690,4
|
|
20241216,125400,380877230,19690,19690,19690,19690,8
|
|
20241216,125300,380719710,19690,19690,19690,19690,5
|
|
20241216,125200,380621260,19690,19690,19690,19690,2
|
|
20241216,125100,380581880,19690,19660,19690,19660,7
|
|
20241216,125000,380444140,19660,19660,19660,19660,6
|
|
20241216,124900,380326180,19660,19660,19660,19660,6
|
|
20241216,124800,380208220,19660,19660,19660,19660,11
|
|
20241216,124700,379991960,19660,19660,19660,19650,22
|
|
20241216,124600,379559480,19660,19660,19660,19660,7
|
|
20241216,124500,379421860,19660,19660,19660,19660,9
|
|
20241216,124400,379244920,19660,19660,19660,19660,1
|
|
20241216,124300,379225260,19670,19700,19700,19660,119
|
|
20241216,124200,376884350,19700,19700,19710,19700,6
|
|
20241216,124100,376766140,19700,19700,19700,19700,12
|
|
20241216,124000,376529740,19700,19720,19720,19700,15
|
|
20241216,123900,376234100,19730,19750,19750,19720,252
|
|
20241216,123800,371262540,19760,19760,19760,19760,0
|
|
20241216,123700,371262540,19760,19760,19760,19760,0
|
|
20241216,123600,371262540,19760,19760,19760,19760,56
|
|
20241216,123500,370155980,19760,19760,19760,19760,0
|
|
20241216,123400,370155980,19760,19770,19770,19760,52
|
|
20241216,123300,369128010,19780,19810,19810,19780,121
|
|
20241216,123200,366733070,19810,19810,19810,19810,2
|
|
20241216,123100,366693450,19800,19800,19800,19800,1
|
|
20241216,123000,366673650,19800,19780,19850,19780,313
|
|
20241216,122900,360477310,19780,19780,19780,19780,0
|
|
20241216,122800,360477310,19780,19780,19780,19780,26
|
|
20241216,122700,359963030,19780,19780,19780,19780,26
|
|
20241216,122600,359448750,19780,19780,19780,19780,11
|
|
20241216,122500,359231170,19800,19780,19800,19780,20
|
|
20241216,122400,358835440,19780,19780,19780,19780,6
|
|
20241216,122300,358716760,19780,19780,19780,19780,6
|
|
20241216,122200,358598080,19790,19780,19800,19780,40
|
|
20241216,122100,357806450,19780,19760,19780,19760,41
|
|
20241216,122000,356996040,19760,19740,19770,19740,9
|
|
20241216,121900,356818230,19730,19730,19740,19730,264
|
|
20241216,121800,351609500,19730,19730,19730,19730,0
|
|
20241216,121700,351609500,19730,19770,19770,19730,1723
|
|
20241216,121600,317607890,19750,19750,19750,19750,49
|
|
20241216,121500,316640140,19750,19750,19750,19750,506
|
|
20241216,121400,306646640,19750,19760,19760,19750,23
|
|
20241216,121300,306192360,19760,19760,19770,19760,18
|
|
20241216,121200,305836600,19750,19760,19760,19750,36
|
|
20241216,121100,305125490,19760,19760,19760,19760,1
|
|
20241216,121000,305105730,19770,19720,19770,19720,343
|
|
20241216,120900,298332740,19720,19700,19720,19700,387
|
|
20241216,120800,290705480,19700,19680,19700,19680,248
|
|
20241216,120700,285824080,19680,19680,19680,19680,0
|
|
20241216,120600,285824080,19680,19680,19680,19680,0
|
|
20241216,120500,285824080,19680,19680,19680,19680,0
|
|
20241216,120400,285824080,19680,19670,19680,19670,6
|
|
20241216,120300,285706010,19680,19680,19680,19680,0
|
|
20241216,120200,285706010,19680,19660,19680,19660,201
|
|
20241216,120100,281752590,19660,19660,19660,19660,1
|
|
20241216,120000,281732930,19660,19660,19660,19660,9
|
|
20241216,115900,281555990,19650,19640,19660,19640,29
|
|
20241216,115800,280986400,19630,19650,19650,19620,88
|
|
20241216,115700,279258170,19660,19660,19660,19660,0
|
|
20241216,115600,279258170,19660,19660,19660,19660,1
|
|
20241216,115500,279238510,19660,19660,19660,19660,25
|
|
20241216,115400,278747010,19680,19680,19680,19680,0
|
|
20241216,115300,278747010,19680,19670,19680,19670,4
|
|
20241216,115200,278668310,19670,19640,19670,19640,357
|
|
20241216,115100,271653030,19640,19640,19640,19640,0
|
|
20241216,115000,271653030,19640,19640,19640,19640,0
|
|
20241216,114900,271653030,19640,19640,19640,19640,0
|
|
20241216,114800,271653030,19640,19620,19640,19620,193
|
|
20241216,114700,267865830,19620,19620,19620,19620,0
|
|
20241216,114600,267865830,19620,19620,19620,19620,0
|
|
20241216,114500,267865830,19620,19620,19620,19620,0
|
|
20241216,114400,267865830,19620,19600,19620,19600,2
|
|
20241216,114300,267826610,19590,19590,19590,19590,5
|
|
20241216,114200,267728660,19620,19590,19620,19580,124
|
|
20241216,114100,265299700,19620,19620,19620,19620,0
|
|
20241216,114000,265299700,19620,19590,19620,19590,163
|
|
20241216,113900,262103940,19580,19580,19580,19580,5
|
|
20241216,113800,262006040,19580,19580,19580,19580,14
|
|
20241216,113700,261731920,19580,19580,19580,19580,36
|
|
20241216,113600,261027040,19580,19580,19580,19580,17
|
|
20241216,113500,260694180,19580,19550,19580,19550,75
|
|
20241216,113400,259226970,19530,19530,19530,19530,4
|
|
20241216,113300,259148850,19530,19520,19530,19520,8
|
|
20241216,113200,258992630,19520,19560,19570,19510,33
|
|
20241216,113100,258347690,19610,19600,19610,19600,381
|
|
20241216,113000,250876540,19610,19590,19610,19590,671
|
|
20241216,112900,237724050,19450,19450,19470,19450,4
|
|
20241216,112800,237646230,19420,19420,19420,19420,199
|
|
20241216,112700,233781650,19420,19420,19420,19420,408
|
|
20241216,112600,225858290,19420,19420,19420,19420,0
|
|
20241216,112500,225858290,19420,19420,19420,19420,1
|
|
20241216,112400,225838870,19420,19420,19420,19420,25
|
|
20241216,112300,225353370,19420,19420,19420,19420,0
|
|
20241216,112200,225353370,19420,19420,19420,19420,0
|
|
20241216,112100,225353370,19420,19420,19420,19420,5
|
|
20241216,112000,225256270,19420,19420,19420,19420,0
|
|
20241216,111900,225256270,19420,19420,19420,19420,3
|
|
20241216,111800,225198010,19420,19420,19420,19420,0
|
|
20241216,111700,225198010,19420,19420,19420,19420,0
|
|
20241216,111600,225198010,19420,19450,19450,19420,51
|
|
20241216,111500,224206450,19460,19460,19460,19460,0
|
|
20241216,111400,224206450,19460,19460,19460,19460,0
|
|
20241216,111300,224206450,19460,19460,19460,19460,1
|
|
20241216,111200,224186990,19460,19460,19460,19460,0
|
|
20241216,111100,224186990,19460,19460,19460,19460,2
|
|
20241216,111000,224148070,19480,19510,19510,19480,929
|
|
20241216,110900,206051090,19520,19530,19530,19520,10
|
|
20241216,110800,205855800,19560,19590,19590,19560,431
|
|
20241216,110700,197423340,19600,19600,19600,19600,0
|
|
20241216,110600,197423340,19600,19620,19620,19580,11
|
|
20241216,110500,197207650,19620,19610,19620,19610,7
|
|
20241216,110400,197070370,19610,19610,19610,19610,0
|
|
20241216,110300,197070370,19610,19600,19610,19600,11
|
|
20241216,110200,196854760,19600,19580,19600,19580,18
|
|
20241216,110100,196502300,19580,19580,19580,19580,0
|
|
20241216,110000,196502300,19580,19590,19590,19570,168
|
|
20241216,105900,193211730,19600,19600,19600,19600,0
|
|
20241216,105800,193211730,19600,19600,19600,19600,1
|
|
20241216,105700,193192130,19590,19590,19590,19590,1
|
|
20241216,105600,193172540,19590,19590,19590,19590,10
|
|
20241216,105500,192976640,19590,19580,19590,19580,14
|
|
20241216,105400,192702390,19580,19580,19580,19580,0
|
|
20241216,105300,192702390,19580,19560,19580,19560,2
|
|
20241216,105200,192663250,19560,19560,19560,19560,0
|
|
20241216,105100,192663250,19560,19540,19560,19510,130
|
|
20241216,105000,190126220,19530,19500,19540,19500,78
|
|
20241216,104900,188604350,19500,19500,19500,19500,0
|
|
20241216,104800,188604350,19500,19500,19500,19500,0
|
|
20241216,104700,188604350,19500,19500,19500,19500,0
|
|
20241216,104600,188604350,19500,19480,19500,19480,5
|
|
20241216,104500,188506930,19460,19420,19460,19420,417
|
|
20241216,104400,180408510,19420,19420,19420,19420,2
|
|
20241216,104300,180369670,19440,19440,19440,19440,0
|
|
20241216,104200,180369670,19440,19440,19440,19440,0
|
|
20241216,104100,180369670,19440,19510,19510,19440,982
|
|
20241216,104000,161263020,19510,19510,19510,19510,0
|
|
20241216,103900,161263020,19510,19510,19510,19510,0
|
|
20241216,103800,161263020,19510,19510,19510,19510,0
|
|
20241216,103700,161263020,19510,19510,19510,19510,0
|
|
20241216,103600,161263020,19510,19510,19510,19510,28
|
|
20241216,103500,160716740,19520,19520,19520,19520,0
|
|
20241216,103400,160716740,19520,19520,19520,19520,1
|
|
20241216,103300,160697220,19550,19540,19550,19540,3
|
|
20241216,103200,160638580,19520,19520,19520,19520,0
|
|
20241216,103100,160638580,19520,19510,19520,19510,3
|
|
20241216,103000,160580040,19510,19510,19520,19510,11
|
|
20241216,102900,160365410,19520,19520,19550,19520,71
|
|
20241216,102800,158979090,19520,19520,19520,19520,0
|
|
20241216,102700,158979090,19520,19510,19520,19510,47
|
|
20241216,102600,158061660,19520,19480,19530,19480,102
|
|
20241216,102500,156072420,19470,19480,19480,19470,22
|
|
20241216,102400,155644060,19480,19480,19480,19480,8
|
|
20241216,102300,155488220,19470,19470,19470,19470,6
|
|
20241216,102200,155371400,19470,19470,19470,19470,6
|
|
20241216,102100,155254580,19500,19460,19500,19440,8
|
|
20241216,102000,155098960,19470,19470,19470,19470,2
|
|
20241216,101900,155060020,19480,19470,19480,19470,184
|
|
20241216,101800,151477530,19490,19520,19520,19490,124
|
|
20241216,101700,149060740,19530,19530,19530,19530,1
|
|
20241216,101600,149041210,19540,19540,19540,19540,0
|
|
20241216,101500,149041210,19540,19590,19590,19410,292
|
|
20241216,101400,143331280,19600,19600,19600,19600,1
|
|
20241216,101300,143311680,19610,19610,19610,19610,0
|
|
20241216,101200,143311680,19610,19610,19610,19610,0
|
|
20241216,101100,143311680,19610,19610,19610,19610,0
|
|
20241216,101000,143311680,19610,19570,19610,19560,7
|
|
20241216,100900,143174630,19580,19590,19590,19580,4
|
|
20241216,100800,143096290,19610,19650,19650,19600,199
|
|
20241216,100700,139191400,19650,19670,19670,19650,92
|
|
20241216,100600,137382850,19670,19670,19670,19670,0
|
|
20241216,100500,137382850,19670,19670,19670,19670,0
|
|
20241216,100400,137382850,19670,19660,19670,19660,27
|
|
20241216,100300,136852010,19670,19660,19670,19660,4
|
|
20241216,100200,136773340,19650,19650,19650,19650,0
|
|
20241216,100100,136773340,19650,19650,19670,19640,15
|
|
20241216,100000,136478620,19670,19650,19670,19650,3
|
|
20241216,095900,136419640,19660,19680,19690,19660,181
|
|
20241216,095800,132860880,19690,19690,19690,19690,0
|
|
20241216,095700,132860880,19690,19690,19690,19690,0
|
|
20241216,095600,132860880,19690,19690,19690,19690,3
|
|
20241216,095500,132801810,19680,19680,19680,19680,0
|
|
20241216,095400,132801810,19680,19680,19680,19680,7
|
|
20241216,095300,132664050,19690,19700,19700,19690,108
|
|
20241216,095200,130537460,19700,19730,19740,19700,17
|
|
20241216,095100,130202490,19730,19780,19780,19730,187
|
|
20241216,095000,126508170,19780,19780,19780,19780,2
|
|
20241216,094900,126468610,19790,19790,19790,19790,33
|
|
20241216,094800,125815540,19790,19790,19790,19790,10
|
|
20241216,094700,125617640,19790,19790,19790,19790,3
|
|
20241216,094600,125558270,19790,19790,19790,19790,18
|
|
20241216,094500,125202050,19790,19780,19790,19780,10
|
|
20241216,094400,125004190,19770,19770,19770,19770,0
|
|
20241216,094300,125004190,19770,19780,19790,19770,291
|
|
20241216,094200,119250360,19770,19760,19770,19760,28
|
|
20241216,094100,118696810,19770,19770,19770,19770,0
|
|
20241216,094000,118696810,19770,19730,19770,19730,1181
|
|
20241216,093900,95377960,19730,19730,19730,19730,10
|
|
20241216,093800,95180660,19730,19700,19730,19700,237
|
|
20241216,093700,90509240,19690,19690,19690,19690,2
|
|
20241216,093600,90469860,19690,19680,19690,19670,3
|
|
20241216,093500,90410820,19660,19650,19680,19650,26
|
|
20241216,093400,89899840,19640,19630,19650,19630,9
|
|
20241216,093300,89723090,19630,19660,19660,19630,71
|
|
20241216,093200,88328760,19670,19700,19700,19670,455
|
|
20241216,093100,79366610,19720,19690,19720,19690,35
|
|
20241216,093000,78677200,19710,19710,19710,19710,1
|
|
20241216,092900,78657490,19750,19690,19750,19690,6
|
|
20241216,092800,78539150,19700,19630,19700,19630,654
|
|
20241216,092700,65688000,19630,19630,19640,19630,11
|
|
20241216,092600,65472060,19640,19630,19640,19630,8
|
|
20241216,092500,65314970,19610,19530,19610,19530,314
|
|
20241216,092400,59166570,19550,19480,19550,19480,50
|
|
20241216,092300,58191170,19490,19430,19490,19430,16
|
|
20241216,092200,57879790,19450,19430,19470,19430,24
|
|
20241216,092100,57413170,19460,19430,19460,19410,134
|
|
20241216,092000,54809890,19430,19500,19500,19430,32
|
|
20241216,091900,54187510,19560,19510,19560,19510,196
|
|
20241216,091800,50363320,19560,19520,19560,19520,56
|
|
20241216,091700,49270160,19500,19500,19500,19500,106
|
|
20241216,091600,47203160,19500,19490,19500,19430,362
|
|
20241216,091500,40150140,19490,19490,19490,19490,206
|
|
20241216,091400,36135200,19420,19420,19550,19420,5
|
|
20241216,091300,36037840,19450,19570,19570,19450,1247
|
|
20241216,091200,11697710,19570,19570,19570,19570,0
|
|
20241216,091100,11697710,19570,19570,19570,19570,1
|
|
20241216,091000,11678140,19590,19590,19590,19590,0
|
|
20241216,090900,11678140,19590,19590,19590,19590,0
|
|
20241216,090800,11678140,19590,19550,19590,19530,46
|
|
20241216,090700,10778680,19550,19550,19550,19550,58
|
|
20241216,090600,9644780,19500,19450,19500,19450,77
|
|
20241216,090500,8145040,19450,19450,19450,19450,2
|
|
20241216,090400,8106140,19330,19330,19330,19330,1
|
|
20241216,090300,8086810,19480,19480,19480,19480,1
|
|
20241216,090200,8067330,19480,19290,19480,19290,3
|
|
20241216,090100,8009080,19250,19450,19450,19250,261
|
|
20241216,090000,2964000,19500,19500,19500,19500,152
|