599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,185500,20956225890,18490,18490,18490,18490,0
|
|
20241216,185400,20956225890,18490,18490,18490,18490,0
|
|
20241216,185300,20956225890,18490,18490,18490,18490,0
|
|
20241216,185200,20956225890,18490,18490,18490,18490,0
|
|
20241216,185100,20956225890,18490,18490,18490,18490,0
|
|
20241216,185000,20956225890,18490,18490,18490,18490,0
|
|
20241216,184900,20956225890,18490,18490,18490,18490,0
|
|
20241216,184800,20956225890,18490,18490,18490,18490,0
|
|
20241216,184700,20956225890,18490,18490,18490,18490,0
|
|
20241216,184600,20956225890,18490,18490,18490,18490,0
|
|
20241216,184500,20956225890,18490,18490,18490,18490,0
|
|
20241216,184400,20956225890,18490,18490,18490,18490,0
|
|
20241216,184300,20956225890,18490,18490,18490,18490,0
|
|
20241216,184200,20956225890,18490,18490,18490,18490,0
|
|
20241216,184100,20956225890,18490,18490,18490,18490,0
|
|
20241216,184000,20956225890,18490,18490,18490,18490,0
|
|
20241216,183900,20956225890,18490,18490,18490,18490,0
|
|
20241216,183800,20956225890,18490,18490,18490,18490,0
|
|
20241216,183700,20956225890,18490,18490,18490,18490,0
|
|
20241216,183600,20956225890,18490,18490,18490,18490,0
|
|
20241216,183500,20956225890,18490,18490,18490,18490,0
|
|
20241216,183400,20956225890,18490,18490,18490,18490,0
|
|
20241216,183300,20956225890,18490,18490,18490,18490,0
|
|
20241216,183200,20956225890,18490,18490,18490,18490,0
|
|
20241216,183100,20956225890,18490,18490,18490,18490,0
|
|
20241216,183000,20956225890,18490,18490,18490,18490,0
|
|
20241216,182900,20956225890,18490,18490,18490,18490,0
|
|
20241216,182800,20956225890,18490,18490,18490,18490,0
|
|
20241216,182700,20956225890,18490,18490,18490,18490,0
|
|
20241216,182600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,182500,20956225890,18490,18490,18490,18490,0
|
|
20241216,182400,20956225890,18490,18490,18490,18490,0
|
|
20241216,182300,20956225890,18490,18490,18490,18490,0
|
|
20241216,182200,20956225890,18490,18490,18490,18490,0
|
|
20241216,182100,20956225890,18490,18490,18490,18490,0
|
|
20241216,182000,20956225890,18490,18490,18490,18490,0
|
|
20241216,181900,20956225890,18490,18490,18490,18490,0
|
|
20241216,181800,20956225890,18490,18490,18490,18490,0
|
|
20241216,181700,20956225890,18490,18490,18490,18490,0
|
|
20241216,181600,20956225890,18490,18490,18490,18490,0
|
|
20241216,181500,20956225890,18490,18490,18490,18490,0
|
|
20241216,181400,20956225890,18490,18490,18490,18490,0
|
|
20241216,181300,20956225890,18490,18490,18490,18490,0
|
|
20241216,181200,20956225890,18490,18490,18490,18490,0
|
|
20241216,181100,20956225890,18490,18490,18490,18490,0
|
|
20241216,181000,20956225890,18490,18490,18490,18490,0
|
|
20241216,180900,20956225890,18490,18490,18490,18490,0
|
|
20241216,180800,20956225890,18490,18490,18490,18490,0
|
|
20241216,180700,20956225890,18490,18490,18490,18490,0
|
|
20241216,180600,20956225890,18490,18490,18490,18490,0
|
|
20241216,180500,20956225890,18490,18490,18490,18490,0
|
|
20241216,180400,20956225890,18490,18490,18490,18490,0
|
|
20241216,180300,20956225890,18490,18490,18490,18490,0
|
|
20241216,180200,20956225890,18490,18490,18490,18490,0
|
|
20241216,180100,20956225890,18490,18490,18490,18490,0
|
|
20241216,180000,20956225890,18490,18490,18490,18490,0
|
|
20241216,175900,20956225890,18490,18490,18490,18490,0
|
|
20241216,175800,20956225890,18490,18490,18490,18490,0
|
|
20241216,175700,20956225890,18490,18490,18490,18490,0
|
|
20241216,175600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,175500,20956225890,18490,18490,18490,18490,0
|
|
20241216,175400,20956225890,18490,18490,18490,18490,0
|
|
20241216,175300,20956225890,18490,18490,18490,18490,0
|
|
20241216,175200,20956225890,18490,18490,18490,18490,0
|
|
20241216,175100,20956225890,18490,18490,18490,18490,0
|
|
20241216,175000,20956225890,18490,18490,18490,18490,0
|
|
20241216,174900,20956225890,18490,18490,18490,18490,0
|
|
20241216,174800,20956225890,18490,18490,18490,18490,0
|
|
20241216,174700,20956225890,18490,18490,18490,18490,0
|
|
20241216,174600,20956225890,18490,18490,18490,18490,0
|
|
20241216,174500,20956225890,18490,18490,18490,18490,0
|
|
20241216,174400,20956225890,18490,18490,18490,18490,0
|
|
20241216,174300,20956225890,18490,18490,18490,18490,0
|
|
20241216,174200,20956225890,18490,18490,18490,18490,0
|
|
20241216,174100,20956225890,18490,18490,18490,18490,0
|
|
20241216,174000,20956225890,18490,18490,18490,18490,0
|
|
20241216,173900,20956225890,18490,18490,18490,18490,0
|
|
20241216,173800,20956225890,18490,18490,18490,18490,0
|
|
20241216,173700,20956225890,18490,18490,18490,18490,0
|
|
20241216,173600,20956225890,18490,18490,18490,18490,0
|
|
20241216,173500,20956225890,18490,18490,18490,18490,0
|
|
20241216,173400,20956225890,18490,18490,18490,18490,0
|
|
20241216,173300,20956225890,18490,18490,18490,18490,0
|
|
20241216,173200,20956225890,18490,18490,18490,18490,0
|
|
20241216,173100,20956225890,18490,18490,18490,18490,0
|
|
20241216,173000,20956225890,18490,18490,18490,18490,0
|
|
20241216,172900,20956225890,18490,18490,18490,18490,0
|
|
20241216,172800,20956225890,18490,18490,18490,18490,0
|
|
20241216,172700,20956225890,18490,18490,18490,18490,0
|
|
20241216,172600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,172500,20956225890,18490,18490,18490,18490,0
|
|
20241216,172400,20956225890,18490,18490,18490,18490,0
|
|
20241216,172300,20956225890,18490,18490,18490,18490,0
|
|
20241216,172200,20956225890,18490,18490,18490,18490,0
|
|
20241216,172100,20956225890,18490,18490,18490,18490,0
|
|
20241216,172000,20956225890,18490,18490,18490,18490,0
|
|
20241216,171900,20956225890,18490,18490,18490,18490,0
|
|
20241216,171800,20956225890,18490,18490,18490,18490,0
|
|
20241216,171700,20956225890,18490,18490,18490,18490,0
|
|
20241216,171600,20956225890,18490,18490,18490,18490,0
|
|
20241216,171500,20956225890,18490,18490,18490,18490,0
|
|
20241216,171400,20956225890,18490,18490,18490,18490,0
|
|
20241216,171300,20956225890,18490,18490,18490,18490,0
|
|
20241216,171200,20956225890,18490,18490,18490,18490,0
|
|
20241216,171100,20956225890,18490,18490,18490,18490,0
|
|
20241216,171000,20956225890,18490,18490,18490,18490,0
|
|
20241216,170900,20956225890,18490,18490,18490,18490,0
|
|
20241216,170800,20956225890,18490,18490,18490,18490,0
|
|
20241216,170700,20956225890,18490,18490,18490,18490,0
|
|
20241216,170600,20956225890,18490,18490,18490,18490,0
|
|
20241216,170500,20956225890,18490,18490,18490,18490,0
|
|
20241216,170400,20956225890,18490,18490,18490,18490,0
|
|
20241216,170300,20956225890,18490,18490,18490,18490,0
|
|
20241216,170200,20956225890,18490,18490,18490,18490,0
|
|
20241216,170100,20956225890,18490,18490,18490,18490,0
|
|
20241216,170000,20956225890,18490,18490,18490,18490,0
|
|
20241216,165900,20956225890,18490,18490,18490,18490,0
|
|
20241216,165800,20956225890,18490,18490,18490,18490,0
|
|
20241216,165700,20956225890,18490,18490,18490,18490,0
|
|
20241216,165600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,165500,20956225890,18490,18490,18490,18490,0
|
|
20241216,165400,20956225890,18490,18490,18490,18490,0
|
|
20241216,165300,20956225890,18490,18490,18490,18490,0
|
|
20241216,165200,20956225890,18490,18490,18490,18490,0
|
|
20241216,165100,20956225890,18490,18490,18490,18490,0
|
|
20241216,165000,20956225890,18490,18490,18490,18490,0
|
|
20241216,164900,20956225890,18490,18490,18490,18490,0
|
|
20241216,164800,20956225890,18490,18490,18490,18490,0
|
|
20241216,164700,20956225890,18490,18490,18490,18490,0
|
|
20241216,164600,20956225890,18490,18490,18490,18490,0
|
|
20241216,164500,20956225890,18490,18490,18490,18490,0
|
|
20241216,164400,20956225890,18490,18490,18490,18490,0
|
|
20241216,164300,20956225890,18490,18490,18490,18490,0
|
|
20241216,164200,20956225890,18490,18490,18490,18490,0
|
|
20241216,164100,20956225890,18490,18490,18490,18490,0
|
|
20241216,164000,20956225890,18490,18490,18490,18490,0
|
|
20241216,163900,20956225890,18490,18490,18490,18490,0
|
|
20241216,163800,20956225890,18490,18490,18490,18490,0
|
|
20241216,163700,20956225890,18490,18490,18490,18490,0
|
|
20241216,163600,20956225890,18490,18490,18490,18490,0
|
|
20241216,163500,20956225890,18490,18490,18490,18490,0
|
|
20241216,163400,20956225890,18490,18490,18490,18490,0
|
|
20241216,163300,20956225890,18490,18490,18490,18490,0
|
|
20241216,163200,20956225890,18490,18490,18490,18490,0
|
|
20241216,163100,20956225890,18490,18490,18490,18490,0
|
|
20241216,163000,20956225890,18490,18490,18490,18490,0
|
|
20241216,162900,20956225890,18490,18490,18490,18490,0
|
|
20241216,162800,20956225890,18490,18490,18490,18490,0
|
|
20241216,162700,20956225890,18490,18490,18490,18490,0
|
|
20241216,162600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,162500,20956225890,18490,18490,18490,18490,0
|
|
20241216,162400,20956225890,18490,18490,18490,18490,0
|
|
20241216,162300,20956225890,18490,18490,18490,18490,0
|
|
20241216,162200,20956225890,18490,18490,18490,18490,0
|
|
20241216,162100,20956225890,18490,18490,18490,18490,0
|
|
20241216,162000,20956225890,18490,18490,18490,18490,0
|
|
20241216,161900,20956225890,18490,18490,18490,18490,0
|
|
20241216,161800,20956225890,18490,18490,18490,18490,0
|
|
20241216,161700,20956225890,18490,18490,18490,18490,0
|
|
20241216,161600,20956225890,18490,18490,18490,18490,0
|
|
20241216,161500,20956225890,18490,18490,18490,18490,0
|
|
20241216,161400,20956225890,18490,18490,18490,18490,0
|
|
20241216,161300,20956225890,18490,18490,18490,18490,0
|
|
20241216,161200,20956225890,18490,18490,18490,18490,0
|
|
20241216,161100,20956225890,18490,18490,18490,18490,0
|
|
20241216,161000,20956225890,18490,18490,18490,18490,0
|
|
20241216,160900,20956225890,18490,18490,18490,18490,0
|
|
20241216,160800,20956225890,18490,18490,18490,18490,0
|
|
20241216,160700,20956225890,18490,18490,18490,18490,0
|
|
20241216,160600,20956225890,18490,18490,18490,18490,0
|
|
20241216,160500,20956225890,18490,18490,18490,18490,0
|
|
20241216,160400,20956225890,18490,18490,18490,18490,0
|
|
20241216,160300,20956225890,18490,18490,18490,18490,0
|
|
20241216,160200,20956225890,18490,18490,18490,18490,0
|
|
20241216,160100,20956225890,18490,18490,18490,18490,0
|
|
20241216,160000,20956225890,18490,18490,18490,18490,0
|
|
20241216,155900,20956225890,18490,18490,18490,18490,0
|
|
20241216,155800,20956225890,18490,18490,18490,18490,0
|
|
20241216,155700,20956225890,18490,18490,18490,18490,0
|
|
20241216,155600,20956225890,18490,18490,18490,18490,117689
|
|
20241216,155500,20956225890,18490,18490,18490,18490,0
|
|
20241216,155400,20956225890,18490,18490,18490,18490,0
|
|
20241216,155300,20956225890,18490,18490,18490,18490,0
|
|
20241216,155200,20956225890,18490,18490,18490,18490,0
|
|
20241216,155100,20956225890,18490,18490,18490,18490,0
|
|
20241216,155000,20956225890,18490,18490,18490,18490,0
|
|
20241216,154900,20956225890,18490,18490,18490,18490,0
|
|
20241216,154800,20956225890,18490,18490,18490,18490,0
|
|
20241216,154700,20956225890,18490,18490,18490,18490,0
|
|
20241216,154600,20956225890,18490,18490,18490,18490,0
|
|
20241216,154500,20956225890,18490,18490,18490,18490,0
|
|
20241216,154400,20956225890,18490,18490,18490,18490,0
|
|
20241216,154300,20956225890,18490,18490,18490,18490,0
|
|
20241216,154200,20956225890,18490,18490,18490,18490,0
|
|
20241216,154100,20956225890,18490,18490,18490,18490,0
|
|
20241216,154000,20956225890,18490,18490,18490,18490,0
|
|
20241216,153900,20956225890,18490,18490,18490,18490,0
|
|
20241216,153800,20956225890,18490,18490,18490,18490,0
|
|
20241216,153700,20956225890,18490,18490,18490,18490,0
|
|
20241216,153600,20956225890,18490,18490,18490,18490,0
|
|
20241216,153500,20956225890,18490,18490,18490,18490,0
|
|
20241216,153400,20956225890,18490,18490,18490,18490,0
|
|
20241216,153300,20956225890,18490,18490,18490,18490,0
|
|
20241216,153200,20956225890,18490,18490,18490,18490,0
|
|
20241216,153100,20956225890,18490,18490,18490,18490,0
|
|
20241216,153000,20956225890,18490,18490,18490,18490,117689
|
|
20241216,152900,18780156280,18390,18390,18390,18390,0
|
|
20241216,152800,18780156280,18390,18390,18390,18390,0
|
|
20241216,152700,18780156280,18390,18390,18390,18390,0
|
|
20241216,152600,18780156280,18390,18390,18390,18390,0
|
|
20241216,152500,18780156280,18390,18390,18390,18390,0
|
|
20241216,152400,18780156280,18390,18390,18390,18390,0
|
|
20241216,152300,18780156280,18390,18390,18390,18390,0
|
|
20241216,152200,18780156280,18390,18390,18390,18390,0
|
|
20241216,152100,18780156280,18390,18390,18390,18390,0
|
|
20241216,152000,18780156280,18390,18390,18390,18390,0
|
|
20241216,151900,18780156280,18390,18390,18390,18380,4633
|
|
20241216,151800,18694991460,18380,18400,18400,18380,3505
|
|
20241216,151700,18630536860,18400,18400,18410,18400,10317
|
|
20241216,151600,18440693480,18400,18410,18410,18400,3996
|
|
20241216,151500,18367129450,18410,18400,18410,18400,1051
|
|
20241216,151400,18347785640,18410,18390,18410,18390,7082
|
|
20241216,151300,18217503790,18400,18410,18410,18390,1683
|
|
20241216,151200,18186541710,18410,18390,18410,18390,3215
|
|
20241216,151100,18127389840,18390,18390,18400,18390,1039
|
|
20241216,151000,18108274430,18390,18400,18410,18390,8086
|
|
20241216,150900,17959503910,18400,18410,18410,18400,3580
|
|
20241216,150800,17893627320,18400,18400,18410,18400,2193
|
|
20241216,150700,17853269600,18400,18400,18410,18400,1878
|
|
20241216,150600,17818707920,18400,18400,18410,18400,631
|
|
20241216,150500,17807092300,18400,18410,18410,18400,6337
|
|
20241216,150400,17690487040,18410,18400,18410,18390,966
|
|
20241216,150300,17672714650,18390,18380,18400,18380,971
|
|
20241216,150200,17654852000,18380,18430,18430,18380,8603
|
|
20241216,150100,17496476700,18420,18410,18430,18410,802
|
|
20241216,150000,17481703250,18410,18420,18430,18410,5754
|
|
20241216,145900,17375719060,18430,18410,18430,18400,958
|
|
20241216,145800,17358076980,18410,18420,18420,18410,8931
|
|
20241216,145700,17193649880,18410,18410,18420,18400,4065
|
|
20241216,145600,17118835960,18410,18400,18410,18390,1418
|
|
20241216,145500,17092745100,18400,18400,18400,18390,664
|
|
20241216,145400,17080529930,18400,18380,18400,18380,1327
|
|
20241216,145300,17056124340,18390,18390,18390,18380,980
|
|
20241216,145200,17038104020,18380,18390,18390,18380,623
|
|
20241216,145100,17026648050,18380,18380,18390,18370,1122
|
|
20241216,145000,17006023490,18380,18380,18380,18370,357
|
|
20241216,144900,16999462350,18380,18370,18380,18360,1005
|
|
20241216,144800,16980998360,18370,18360,18370,18350,552
|
|
20241216,144700,16970863890,18350,18380,18380,18350,9661
|
|
20241216,144600,16793491540,18370,18380,18380,18370,6429
|
|
20241216,144500,16675383820,18380,18420,18420,18380,2726
|
|
20241216,144400,16625211640,18410,18410,18420,18400,525
|
|
20241216,144300,16615547510,18410,18390,18410,18390,3165
|
|
20241216,144200,16557316210,18380,18390,18390,18380,5918
|
|
20241216,144100,16448499030,18400,18400,18400,18390,2596
|
|
20241216,144000,16400736190,18390,18400,18400,18390,683
|
|
20241216,143900,16388172510,18400,18400,18410,18390,1838
|
|
20241216,143800,16354352620,18400,18410,18420,18400,1289
|
|
20241216,143700,16330620940,18420,18420,18420,18410,1497
|
|
20241216,143600,16303059070,18420,18420,18420,18410,521
|
|
20241216,143500,16293463060,18420,18420,18420,18410,849
|
|
20241216,143400,16277831100,18410,18400,18420,18400,882
|
|
20241216,143300,16261593970,18410,18410,18410,18390,2128
|
|
20241216,143200,16222424850,18410,18410,18410,18400,2073
|
|
20241216,143100,16184274920,18410,18400,18410,18400,708
|
|
20241216,143000,16171244410,18410,18420,18430,18410,1339
|
|
20241216,142900,16146589310,18420,18420,18420,18410,1158
|
|
20241216,142800,16125261120,18420,18420,18430,18410,1023
|
|
20241216,142700,16106416660,18430,18420,18430,18420,1180
|
|
20241216,142600,16084678660,18420,18430,18430,18420,330
|
|
20241216,142500,16078598240,18420,18430,18430,18410,1612
|
|
20241216,142400,16048901360,18430,18420,18430,18420,1127
|
|
20241216,142300,16028131910,18420,18420,18440,18420,890
|
|
20241216,142200,16011734490,18420,18420,18430,18420,701
|
|
20241216,142100,15998816640,18420,18440,18440,18410,1445
|
|
20241216,142000,15972191370,18430,18450,18460,18430,2160
|
|
20241216,141900,15932350110,18450,18450,18460,18450,461
|
|
20241216,141800,15923841960,18450,18430,18460,18430,822
|
|
20241216,141700,15908683590,18440,18430,18440,18430,689
|
|
20241216,141600,15895981590,18430,18440,18440,18430,582
|
|
20241216,141500,15885252680,18440,18460,18460,18430,4167
|
|
20241216,141400,15808376510,18460,18460,18470,18450,2400
|
|
20241216,141300,15764080850,18470,18450,18480,18430,5692
|
|
20241216,141200,15659055570,18440,18430,18450,18420,3099
|
|
20241216,141100,15601923860,18430,18430,18440,18430,676
|
|
20241216,141000,15589462490,18420,18440,18440,18420,1523
|
|
20241216,140900,15561391970,18440,18440,18450,18430,1846
|
|
20241216,140800,15527358590,18430,18440,18440,18430,1640
|
|
20241216,140700,15497118730,18440,18440,18450,18440,1240
|
|
20241216,140600,15474243510,18440,18440,18450,18430,1910
|
|
20241216,140500,15439021440,18450,18410,18450,18410,5729
|
|
20241216,140400,15333482360,18420,18420,18420,18410,1221
|
|
20241216,140300,15311000310,18410,18410,18420,18410,1942
|
|
20241216,140200,15275244550,18420,18410,18420,18400,1639
|
|
20241216,140100,15245074000,18400,18410,18410,18400,2530
|
|
20241216,140000,15198498900,18410,18400,18420,18390,2600
|
|
20241216,135900,15150641010,18400,18390,18410,18390,941
|
|
20241216,135800,15133328710,18410,18390,18410,18390,1041
|
|
20241216,135700,15114172450,18400,18400,18400,18390,1089
|
|
20241216,135600,15094140200,18400,18400,18410,18390,1621
|
|
20241216,135500,15064313220,18390,18400,18400,18390,495
|
|
20241216,135400,15055208140,18400,18390,18410,18390,1368
|
|
20241216,135300,15030039500,18400,18400,18400,18380,775
|
|
20241216,135200,15015786700,18370,18360,18390,18360,3085
|
|
20241216,135100,14959096260,18370,18370,18370,18360,2102
|
|
20241216,135000,14920500990,18370,18370,18380,18370,1586
|
|
20241216,134900,14891364340,18370,18370,18380,18370,1049
|
|
20241216,134800,14872092380,18380,18380,18380,18370,2242
|
|
20241216,134700,14830901290,18380,18380,18390,18380,2354
|
|
20241216,134600,14787632230,18390,18400,18400,18380,3667
|
|
20241216,134500,14720181860,18400,18400,18410,18400,1678
|
|
20241216,134400,14689302780,18400,18420,18420,18400,886
|
|
20241216,134300,14672990820,18410,18420,18430,18410,2287
|
|
20241216,134200,14630863440,18420,18430,18430,18420,1772
|
|
20241216,134100,14598220890,18430,18400,18430,18400,1536
|
|
20241216,134000,14569936590,18410,18400,18410,18400,917
|
|
20241216,133900,14553059550,18400,18410,18410,18400,723
|
|
20241216,133800,14539752470,18410,18410,18420,18400,1469
|
|
20241216,133700,14512710890,18420,18420,18420,18410,2013
|
|
20241216,133600,14475636650,18420,18420,18420,18410,899
|
|
20241216,133500,14459084130,18410,18410,18420,18400,1582
|
|
20241216,133400,14429959130,18410,18410,18420,18400,1445
|
|
20241216,133300,14403357900,18410,18400,18410,18400,1767
|
|
20241216,133200,14370835660,18400,18410,18410,18400,1407
|
|
20241216,133100,14344937280,18410,18400,18410,18400,792
|
|
20241216,133000,14330359160,18410,18410,18420,18390,3714
|
|
20241216,132900,14262006490,18420,18390,18420,18390,3583
|
|
20241216,132800,14196046940,18400,18390,18400,18390,1199
|
|
20241216,132700,14173992980,18390,18390,18400,18390,1059
|
|
20241216,132600,14154514900,18400,18390,18400,18390,1367
|
|
20241216,132500,14129372130,18390,18390,18400,18390,774
|
|
20241216,132400,14115136370,18390,18390,18400,18390,788
|
|
20241216,132300,14100643350,18400,18400,18400,18390,953
|
|
20241216,132200,14083113990,18390,18390,18400,18390,893
|
|
20241216,132100,14066689770,18390,18400,18410,18390,780
|
|
20241216,132000,14052340250,18400,18420,18420,18390,1141
|
|
20241216,131900,14031349430,18420,18390,18420,18380,2871
|
|
20241216,131800,13978540580,18400,18400,18420,18390,994
|
|
20241216,131700,13960256550,18400,18410,18420,18400,1697
|
|
20241216,131600,13929021830,18410,18400,18420,18400,1715
|
|
20241216,131500,13897451370,18400,18390,18410,18390,1475
|
|
20241216,131400,13870316970,18400,18410,18410,18390,1127
|
|
20241216,131300,13849576950,18410,18410,18420,18400,955
|
|
20241216,131200,13831993890,18410,18400,18420,18400,1065
|
|
20241216,131100,13812385600,18400,18410,18420,18400,2006
|
|
20241216,131000,13775465960,18410,18420,18440,18410,2640
|
|
20241216,130900,13726820040,18420,18420,18430,18420,903
|
|
20241216,130800,13710181940,18420,18420,18430,18410,1528
|
|
20241216,130700,13682036530,18420,18420,18430,18410,1541
|
|
20241216,130600,13653647420,18420,18420,18430,18420,2114
|
|
20241216,130500,13614704790,18400,18410,18430,18400,3190
|
|
20241216,130400,13555970330,18410,18410,18420,18400,1069
|
|
20241216,130300,13536290610,18410,18420,18420,18400,1818
|
|
20241216,130200,13502811820,18410,18410,18410,18400,697
|
|
20241216,130100,13489981610,18400,18410,18420,18400,1212
|
|
20241216,130000,13467669470,18410,18400,18420,18390,1546
|
|
20241216,125900,13439210500,18390,18390,18400,18380,1171
|
|
20241216,125800,13417674190,18380,18400,18400,18380,1043
|
|
20241216,125700,13398492210,18390,18400,18400,18380,1657
|
|
20241216,125600,13368019950,18390,18400,18400,18390,1362
|
|
20241216,125500,13342970610,18390,18410,18410,18390,2668
|
|
20241216,125400,13293887340,18410,18400,18410,18400,1013
|
|
20241216,125300,13275245740,18410,18410,18420,18410,1996
|
|
20241216,125200,13238495060,18420,18410,18420,18410,1050
|
|
20241216,125100,13219158360,18410,18410,18420,18400,1127
|
|
20241216,125000,13198413970,18410,18420,18420,18400,1864
|
|
20241216,124900,13164105770,18410,18410,18410,18400,1764
|
|
20241216,124800,13131637850,18400,18410,18410,18400,1171
|
|
20241216,124700,13110087870,18400,18400,18410,18400,1096
|
|
20241216,124600,13089917470,18400,18410,18410,18400,1416
|
|
20241216,124500,13063859250,18400,18410,18420,18400,1166
|
|
20241216,124400,13042395880,18410,18410,18420,18400,6820
|
|
20241216,124300,12916880380,18400,18440,18440,18400,2693
|
|
20241216,124200,12867289530,18430,18430,18430,18420,793
|
|
20241216,124100,12852677610,18420,18450,18450,18420,706
|
|
20241216,124000,12839661890,18440,18450,18450,18430,1322
|
|
20241216,123900,12815288580,18440,18450,18450,18440,990
|
|
20241216,123800,12797028280,18450,18430,18450,18430,3238
|
|
20241216,123700,12737320380,18430,18430,18440,18420,955
|
|
20241216,123600,12719721260,18430,18430,18440,18420,1787
|
|
20241216,123500,12686787920,18440,18430,18440,18430,1622
|
|
20241216,123400,12656890400,18430,18440,18450,18420,1174
|
|
20241216,123300,12635251760,18440,18450,18450,18440,1337
|
|
20241216,123200,12610593680,18450,18450,18460,18440,708
|
|
20241216,123100,12597530350,18450,18450,18450,18440,862
|
|
20241216,123000,12581629040,18450,18440,18450,18430,838
|
|
20241216,122900,12566172910,18450,18470,18470,18440,1509
|
|
20241216,122800,12538316260,18460,18430,18470,18430,2895
|
|
20241216,122700,12484899910,18430,18430,18440,18420,1177
|
|
20241216,122600,12463208670,18430,18440,18450,18430,788
|
|
20241216,122500,12448681500,18440,18440,18460,18440,2896
|
|
20241216,122400,12395256910,18430,18450,18450,18430,1058
|
|
20241216,122300,12375747570,18440,18440,18450,18440,1846
|
|
20241216,122200,12341699170,18440,18440,18450,18430,960
|
|
20241216,122100,12323994820,18440,18440,18450,18440,1195
|
|
20241216,122000,12301957290,18450,18430,18450,18430,872
|
|
20241216,121900,12285881600,18430,18450,18450,18430,2536
|
|
20241216,121800,12239107730,18460,18450,18460,18450,1237
|
|
20241216,121700,12216280860,18450,18460,18480,18450,1058
|
|
20241216,121600,12196751210,18460,18440,18470,18440,1324
|
|
20241216,121500,12172322940,18440,18450,18450,18440,1792
|
|
20241216,121400,12139269260,18450,18480,18490,18450,1375
|
|
20241216,121300,12113873680,18500,18490,18500,18470,1952
|
|
20241216,121200,12077791630,18480,18490,18500,18480,1558
|
|
20241216,121100,12048982920,18490,18490,18490,18480,4390
|
|
20241216,121000,11967812920,18480,18500,18500,18480,1883
|
|
20241216,120900,11932999260,18500,18470,18500,18470,5842
|
|
20241216,120800,11825024340,18480,18470,18480,18470,2799
|
|
20241216,120700,11773306570,18470,18470,18490,18470,1731
|
|
20241216,120600,11741320900,18470,18480,18480,18470,1766
|
|
20241216,120500,11708691550,18470,18470,18480,18470,1411
|
|
20241216,120400,11682628320,18470,18480,18480,18470,1098
|
|
20241216,120300,11662342960,18470,18470,18480,18460,1444
|
|
20241216,120200,11635672670,18460,18470,18480,18460,1281
|
|
20241216,120100,11612017260,18470,18470,18490,18460,1322
|
|
20241216,120000,11587609440,18470,18470,18470,18440,2649
|
|
20241216,115900,11538717380,18470,18450,18490,18450,1287
|
|
20241216,115800,11514942480,18470,18460,18480,18450,3772
|
|
20241216,115700,11445259020,18450,18440,18470,18440,4370
|
|
20241216,115600,11364575360,18450,18470,18470,18450,1144
|
|
20241216,115500,11343466190,18470,18440,18470,18440,1388
|
|
20241216,115400,11317843500,18440,18440,18460,18440,2133
|
|
20241216,115300,11278494460,18450,18460,18460,18440,2036
|
|
20241216,115200,11240931560,18460,18430,18480,18430,3401
|
|
20241216,115100,11178167790,18430,18400,18430,18400,2921
|
|
20241216,115000,11124374190,18410,18400,18410,18400,967
|
|
20241216,114900,11106577810,18410,18410,18410,18400,847
|
|
20241216,114800,11090988330,18410,18400,18410,18400,1095
|
|
20241216,114700,11070832140,18410,18400,18410,18390,3957
|
|
20241216,114600,10998023100,18390,18390,18400,18390,535
|
|
20241216,114500,10988182430,18390,18410,18410,18390,1426
|
|
20241216,114400,10961941890,18420,18410,18430,18410,2610
|
|
20241216,114300,10913873280,18410,18400,18430,18400,3755
|
|
20241216,114200,10844715510,18400,18410,18410,18400,2536
|
|
20241216,114100,10798043230,18410,18380,18410,18380,4906
|
|
20241216,114000,10707799850,18390,18390,18390,18360,4273
|
|
20241216,113900,10629282990,18360,18360,18390,18360,4134
|
|
20241216,113800,10553329870,18370,18340,18370,18330,2870
|
|
20241216,113700,10500650280,18330,18320,18350,18320,3514
|
|
20241216,113600,10436208570,18350,18330,18350,18320,3567
|
|
20241216,113500,10370809150,18330,18330,18340,18330,1013
|
|
20241216,113400,10352238820,18340,18320,18340,18320,595
|
|
20241216,113300,10341331960,18320,18330,18340,18320,1558
|
|
20241216,113200,10312771680,18330,18330,18340,18330,674
|
|
20241216,113100,10300415040,18330,18320,18330,18320,726
|
|
20241216,113000,10287109790,18310,18320,18330,18310,1780
|
|
20241216,112900,10254503510,18330,18310,18330,18300,1077
|
|
20241216,112800,10234773600,18320,18330,18330,18310,1177
|
|
20241216,112700,10213215290,18330,18330,18340,18330,1813
|
|
20241216,112600,10179980740,18330,18320,18340,18320,1187
|
|
20241216,112500,10158231480,18320,18310,18320,18300,1096
|
|
20241216,112400,10138162570,18300,18310,18310,18300,2877
|
|
20241216,112300,10085499010,18300,18320,18320,18300,1259
|
|
20241216,112200,10062453480,18300,18290,18300,18280,1221
|
|
20241216,112100,10040118140,18270,18280,18290,18270,3898
|
|
20241216,112000,9968884100,18300,18290,18300,18280,2664
|
|
20241216,111900,9920175870,18280,18310,18320,18280,10520
|
|
20241216,111800,9727652000,18310,18300,18310,18300,770
|
|
20241216,111700,9713558590,18310,18300,18310,18300,1800
|
|
20241216,111600,9680602230,18300,18310,18310,18300,726
|
|
20241216,111500,9667315800,18310,18310,18320,18310,1079
|
|
20241216,111400,9647554470,18320,18320,18320,18310,1209
|
|
20241216,111300,9625410630,18310,18350,18350,18310,2578
|
|
20241216,111200,9578153100,18350,18320,18350,18310,1519
|
|
20241216,111100,9550318580,18310,18350,18350,18300,321
|
|
20241216,111000,9544439950,18350,18280,18350,18280,4562
|
|
20241216,110900,9460842700,18280,18270,18290,18270,4036
|
|
20241216,110800,9387070710,18270,18270,18280,18270,271
|
|
20241216,110700,9382118790,18270,18280,18290,18270,2428
|
|
20241216,110600,9337729350,18280,18290,18290,18280,930
|
|
20241216,110500,9320727830,18280,18310,18310,18270,2210
|
|
20241216,110400,9280339250,18300,18270,18340,18270,1323
|
|
20241216,110300,9256124470,18280,18290,18290,18270,1129
|
|
20241216,110200,9235486240,18280,18280,18290,18270,791
|
|
20241216,110100,9221026250,18280,18260,18340,18250,5706
|
|
20241216,110000,9116638930,18260,18280,18290,18250,9325
|
|
20241216,105900,8946322240,18290,18290,18290,18280,1645
|
|
20241216,105800,8916248380,18280,18290,18310,18280,2726
|
|
20241216,105700,8866380120,18300,18300,18300,18290,1395
|
|
20241216,105600,8840862400,18300,18280,18310,18280,3116
|
|
20241216,105500,8783854740,18290,18290,18300,18280,1726
|
|
20241216,105400,8752292130,18290,18270,18290,18260,1179
|
|
20241216,105300,8730750990,18270,18270,18280,18260,3471
|
|
20241216,105200,8667355100,18270,18280,18280,18260,2808
|
|
20241216,105100,8616054210,18280,18290,18290,18280,2368
|
|
20241216,105000,8572757080,18290,18280,18290,18270,1977
|
|
20241216,104900,8536619930,18270,18250,18290,18250,2698
|
|
20241216,104800,8487326380,18290,18300,18300,18250,14850
|
|
20241216,104700,8215798620,18300,18310,18310,18290,3332
|
|
20241216,104600,8154825430,18310,18310,18320,18300,1317
|
|
20241216,104500,8130716210,18300,18310,18320,18300,1362
|
|
20241216,104400,8105778310,18310,18300,18320,18300,1715
|
|
20241216,104300,8074382140,18300,18300,18300,18290,1538
|
|
20241216,104200,8046240550,18300,18310,18320,18270,22957
|
|
20241216,104100,7626178220,18310,18320,18320,18310,2313
|
|
20241216,104000,7583825900,18320,18320,18330,18310,1780
|
|
20241216,103900,7551224580,18320,18320,18320,18310,1721
|
|
20241216,103800,7519707470,18320,18330,18340,18310,3472
|
|
20241216,103700,7456103220,18330,18340,18340,18320,2648
|
|
20241216,103600,7407566460,18330,18350,18350,18330,1741
|
|
20241216,103500,7375635200,18350,18340,18350,18330,1819
|
|
20241216,103400,7342276850,18340,18340,18350,18330,1377
|
|
20241216,103300,7317026890,18340,18350,18350,18330,1772
|
|
20241216,103200,7284528260,18350,18310,18350,18310,2765
|
|
20241216,103100,7233848760,18310,18320,18340,18310,2607
|
|
20241216,103000,7186076080,18320,18350,18350,18300,18797
|
|
20241216,102900,6841704220,18350,18380,18390,18340,6659
|
|
20241216,102800,6719409710,18380,18370,18380,18360,1421
|
|
20241216,102700,6693304090,18370,18380,18380,18360,2071
|
|
20241216,102600,6655259910,18380,18390,18390,18370,2937
|
|
20241216,102500,6601275960,18390,18380,18390,18370,1800
|
|
20241216,102400,6568194340,18380,18370,18380,18360,952
|
|
20241216,102300,6550707800,18370,18340,18370,18330,9271
|
|
20241216,102200,6380584980,18340,18370,18370,18340,7633
|
|
20241216,102100,6240512470,18360,18360,18370,18360,1703
|
|
20241216,102000,6209234810,18370,18360,18370,18360,3416
|
|
20241216,101900,6146514490,18370,18370,18370,18360,2101
|
|
20241216,101800,6107932680,18360,18390,18390,18360,7134
|
|
20241216,101700,5976857470,18380,18390,18390,18380,1060
|
|
20241216,101600,5957370200,18390,18380,18390,18380,1008
|
|
20241216,101500,5938837780,18380,18400,18410,18380,6026
|
|
20241216,101400,5828002510,18390,18400,18410,18390,2200
|
|
20241216,101300,5787529120,18400,18400,18410,18390,985
|
|
20241216,101200,5769406030,18400,18390,18400,18390,1683
|
|
20241216,101100,5738449970,18400,18400,18400,18390,769
|
|
20241216,101000,5724302930,18400,18400,18400,18390,567
|
|
20241216,100900,5713873300,18390,18380,18400,18380,1385
|
|
20241216,100800,5688406150,18380,18390,18390,18370,4681
|
|
20241216,100700,5602371720,18390,18410,18410,18390,13713
|
|
20241216,100600,5350073650,18400,18400,18420,18400,3131
|
|
20241216,100500,5292433970,18400,18420,18420,18390,3467
|
|
20241216,100400,5228638090,18420,18400,18420,18400,1298
|
|
20241216,100300,5204746820,18410,18420,18420,18390,6430
|
|
20241216,100200,5086405960,18420,18400,18430,18400,5869
|
|
20241216,100100,4978361590,18400,18390,18400,18370,8168
|
|
20241216,100000,4828234640,18400,18390,18410,18380,1849
|
|
20241216,095900,4794226350,18400,18400,18410,18380,11141
|
|
20241216,095800,4589260660,18410,18440,18440,18400,11718
|
|
20241216,095700,4373386620,18440,18470,18470,18440,10572
|
|
20241216,095600,4178303060,18460,18490,18490,18460,8859
|
|
20241216,095500,4014606290,18490,18490,18490,18480,1791
|
|
20241216,095400,3981494960,18490,18520,18520,18490,11970
|
|
20241216,095300,3760020430,18520,18550,18550,18510,4788
|
|
20241216,095200,3671291800,18550,18550,18560,18540,2678
|
|
20241216,095100,3621617470,18550,18570,18580,18540,7162
|
|
20241216,095000,3488669790,18580,18590,18590,18580,6306
|
|
20241216,094900,3371469240,18600,18600,18610,18590,1451
|
|
20241216,094800,3344480650,18600,18620,18620,18600,1557
|
|
20241216,094700,3315499860,18620,18600,18630,18600,1285
|
|
20241216,094600,3291574480,18610,18600,18610,18590,1828
|
|
20241216,094500,3257574640,18600,18610,18610,18590,2067
|
|
20241216,094400,3219132800,18610,18620,18630,18600,1718
|
|
20241216,094300,3187151940,18620,18650,18650,18620,2394
|
|
20241216,094200,3142548330,18650,18620,18650,18620,2117
|
|
20241216,094100,3103103860,18620,18620,18620,18600,185
|
|
20241216,094000,3099660260,18610,18600,18610,18600,1108
|
|
20241216,093900,3079043970,18600,18580,18610,18570,5822
|
|
20241216,093800,2970829100,18580,18590,18590,18580,2205
|
|
20241216,093700,2929854120,18600,18590,18600,18580,3684
|
|
20241216,093600,2861369630,18600,18600,18610,18590,1444
|
|
20241216,093500,2834514190,18610,18640,18640,18600,1057
|
|
20241216,093400,2814837650,18640,18640,18640,18610,959
|
|
20241216,093300,2796978310,18640,18650,18650,18600,11083
|
|
20241216,093200,2590662590,18650,18640,18650,18620,5078
|
|
20241216,093100,2496034260,18640,18650,18650,18630,545
|
|
20241216,093000,2485877390,18650,18630,18650,18620,2592
|
|
20241216,092900,2437580870,18620,18620,18630,18620,2531
|
|
20241216,092800,2390447990,18630,18630,18630,18620,1162
|
|
20241216,092700,2368802760,18630,18630,18630,18620,773
|
|
20241216,092600,2354404190,18620,18650,18650,18620,2839
|
|
20241216,092500,2301506390,18650,18640,18650,18640,1307
|
|
20241216,092400,2277136130,18650,18650,18650,18630,1454
|
|
20241216,092300,2250040540,18650,18620,18650,18620,2133
|
|
20241216,092200,2210294510,18630,18620,18630,18620,419
|
|
20241216,092100,2202489250,18630,18660,18660,18620,5313
|
|
20241216,092000,2103494910,18640,18660,18660,18640,1845
|
|
20241216,091900,2069086420,18650,18670,18670,18650,990
|
|
20241216,091800,2050614250,18670,18640,18670,18640,1891
|
|
20241216,091700,2015341070,18650,18650,18650,18640,356
|
|
20241216,091600,2008702890,18650,18630,18650,18630,1751
|
|
20241216,091500,1976057320,18650,18660,18680,18630,8217
|
|
20241216,091400,1822882400,18680,18680,18690,18650,4546
|
|
20241216,091300,1738004890,18670,18690,18690,18670,2053
|
|
20241216,091200,1699654950,18690,18660,18700,18650,4280
|
|
20241216,091100,1619757480,18650,18690,18690,18640,7394
|
|
20241216,091000,1481746420,18690,18720,18730,18680,7945
|
|
20241216,090900,1333100230,18730,18730,18750,18720,5221
|
|
20241216,090800,1235321690,18730,18760,18760,18720,10630
|
|
20241216,090700,1036062580,18760,18760,18760,18750,2000
|
|
20241216,090600,998554760,18760,18760,18760,18740,1806
|
|
20241216,090500,964693390,18740,18780,18780,18740,5973
|
|
20241216,090400,852621410,18780,18760,18780,18740,3986
|
|
20241216,090300,777881600,18760,18760,18800,18750,7600
|
|
20241216,090200,635214960,18770,18840,18860,18750,15047
|
|
20241216,090100,352211610,18840,18850,18860,18820,4060
|
|
20241216,090000,275709820,18840,18860,18870,18840,14620
|