654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,195100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,195000,2202859670,18440,18440,18440,18440,0
|
|
20241213,194900,2202859670,18440,18440,18440,18440,0
|
|
20241213,194800,2202859670,18440,18440,18440,18440,0
|
|
20241213,194700,2202859670,18440,18440,18440,18440,0
|
|
20241213,194600,2202859670,18440,18440,18440,18440,0
|
|
20241213,194500,2202859670,18440,18440,18440,18440,0
|
|
20241213,194400,2202859670,18440,18440,18440,18440,0
|
|
20241213,194300,2202859670,18440,18440,18440,18440,0
|
|
20241213,194200,2202859670,18440,18440,18440,18440,0
|
|
20241213,194100,2202859670,18440,18440,18440,18440,0
|
|
20241213,194000,2202859670,18440,18440,18440,18440,0
|
|
20241213,193900,2202859670,18440,18440,18440,18440,0
|
|
20241213,193800,2202859670,18440,18440,18440,18440,0
|
|
20241213,193700,2202859670,18440,18440,18440,18440,0
|
|
20241213,193600,2202859670,18440,18440,18440,18440,0
|
|
20241213,193500,2202859670,18440,18440,18440,18440,0
|
|
20241213,193400,2202859670,18440,18440,18440,18440,0
|
|
20241213,193300,2202859670,18440,18440,18440,18440,0
|
|
20241213,193200,2202859670,18440,18440,18440,18440,0
|
|
20241213,193100,2202859670,18440,18440,18440,18440,0
|
|
20241213,193000,2202859670,18440,18440,18440,18440,0
|
|
20241213,192900,2202859670,18440,18440,18440,18440,0
|
|
20241213,192800,2202859670,18440,18440,18440,18440,0
|
|
20241213,192700,2202859670,18440,18440,18440,18440,0
|
|
20241213,192600,2202859670,18440,18440,18440,18440,0
|
|
20241213,192500,2202859670,18440,18440,18440,18440,0
|
|
20241213,192400,2202859670,18440,18440,18440,18440,0
|
|
20241213,192300,2202859670,18440,18440,18440,18440,0
|
|
20241213,192200,2202859670,18440,18440,18440,18440,0
|
|
20241213,192100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,192000,2202859670,18440,18440,18440,18440,0
|
|
20241213,191900,2202859670,18440,18440,18440,18440,0
|
|
20241213,191800,2202859670,18440,18440,18440,18440,0
|
|
20241213,191700,2202859670,18440,18440,18440,18440,0
|
|
20241213,191600,2202859670,18440,18440,18440,18440,0
|
|
20241213,191500,2202859670,18440,18440,18440,18440,0
|
|
20241213,191400,2202859670,18440,18440,18440,18440,0
|
|
20241213,191300,2202859670,18440,18440,18440,18440,0
|
|
20241213,191200,2202859670,18440,18440,18440,18440,0
|
|
20241213,191100,2202859670,18440,18440,18440,18440,0
|
|
20241213,191000,2202859670,18440,18440,18440,18440,0
|
|
20241213,190900,2202859670,18440,18440,18440,18440,0
|
|
20241213,190800,2202859670,18440,18440,18440,18440,0
|
|
20241213,190700,2202859670,18440,18440,18440,18440,0
|
|
20241213,190600,2202859670,18440,18440,18440,18440,0
|
|
20241213,190500,2202859670,18440,18440,18440,18440,0
|
|
20241213,190400,2202859670,18440,18440,18440,18440,0
|
|
20241213,190300,2202859670,18440,18440,18440,18440,0
|
|
20241213,190200,2202859670,18440,18440,18440,18440,0
|
|
20241213,190100,2202859670,18440,18440,18440,18440,0
|
|
20241213,190000,2202859670,18440,18440,18440,18440,0
|
|
20241213,185900,2202859670,18440,18440,18440,18440,0
|
|
20241213,185800,2202859670,18440,18440,18440,18440,0
|
|
20241213,185700,2202859670,18440,18440,18440,18440,0
|
|
20241213,185600,2202859670,18440,18440,18440,18440,0
|
|
20241213,185500,2202859670,18440,18440,18440,18440,0
|
|
20241213,185400,2202859670,18440,18440,18440,18440,0
|
|
20241213,185300,2202859670,18440,18440,18440,18440,0
|
|
20241213,185200,2202859670,18440,18440,18440,18440,0
|
|
20241213,185100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,185000,2202859670,18440,18440,18440,18440,0
|
|
20241213,184900,2202859670,18440,18440,18440,18440,0
|
|
20241213,184800,2202859670,18440,18440,18440,18440,0
|
|
20241213,184700,2202859670,18440,18440,18440,18440,0
|
|
20241213,184600,2202859670,18440,18440,18440,18440,0
|
|
20241213,184500,2202859670,18440,18440,18440,18440,0
|
|
20241213,184400,2202859670,18440,18440,18440,18440,0
|
|
20241213,184300,2202859670,18440,18440,18440,18440,0
|
|
20241213,184200,2202859670,18440,18440,18440,18440,0
|
|
20241213,184100,2202859670,18440,18440,18440,18440,0
|
|
20241213,184000,2202859670,18440,18440,18440,18440,0
|
|
20241213,183900,2202859670,18440,18440,18440,18440,0
|
|
20241213,183800,2202859670,18440,18440,18440,18440,0
|
|
20241213,183700,2202859670,18440,18440,18440,18440,0
|
|
20241213,183600,2202859670,18440,18440,18440,18440,0
|
|
20241213,183500,2202859670,18440,18440,18440,18440,0
|
|
20241213,183400,2202859670,18440,18440,18440,18440,0
|
|
20241213,183300,2202859670,18440,18440,18440,18440,0
|
|
20241213,183200,2202859670,18440,18440,18440,18440,0
|
|
20241213,183100,2202859670,18440,18440,18440,18440,0
|
|
20241213,183000,2202859670,18440,18440,18440,18440,0
|
|
20241213,182900,2202859670,18440,18440,18440,18440,0
|
|
20241213,182800,2202859670,18440,18440,18440,18440,0
|
|
20241213,182700,2202859670,18440,18440,18440,18440,0
|
|
20241213,182600,2202859670,18440,18440,18440,18440,0
|
|
20241213,182500,2202859670,18440,18440,18440,18440,0
|
|
20241213,182400,2202859670,18440,18440,18440,18440,0
|
|
20241213,182300,2202859670,18440,18440,18440,18440,0
|
|
20241213,182200,2202859670,18440,18440,18440,18440,0
|
|
20241213,182100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,182000,2202859670,18440,18440,18440,18440,0
|
|
20241213,181900,2202859670,18440,18440,18440,18440,0
|
|
20241213,181800,2202859670,18440,18440,18440,18440,0
|
|
20241213,181700,2202859670,18440,18440,18440,18440,0
|
|
20241213,181600,2202859670,18440,18440,18440,18440,0
|
|
20241213,181500,2202859670,18440,18440,18440,18440,0
|
|
20241213,181400,2202859670,18440,18440,18440,18440,0
|
|
20241213,181300,2202859670,18440,18440,18440,18440,0
|
|
20241213,181200,2202859670,18440,18440,18440,18440,0
|
|
20241213,181100,2202859670,18440,18440,18440,18440,0
|
|
20241213,181000,2202859670,18440,18440,18440,18440,0
|
|
20241213,180900,2202859670,18440,18440,18440,18440,0
|
|
20241213,180800,2202859670,18440,18440,18440,18440,0
|
|
20241213,180700,2202859670,18440,18440,18440,18440,0
|
|
20241213,180600,2202859670,18440,18440,18440,18440,0
|
|
20241213,180500,2202859670,18440,18440,18440,18440,0
|
|
20241213,180400,2202859670,18440,18440,18440,18440,0
|
|
20241213,180300,2202859670,18440,18440,18440,18440,0
|
|
20241213,180200,2202859670,18440,18440,18440,18440,0
|
|
20241213,180100,2202859670,18440,18440,18440,18440,0
|
|
20241213,180000,2202859670,18440,18440,18440,18440,0
|
|
20241213,175900,2202859670,18440,18440,18440,18440,0
|
|
20241213,175800,2202859670,18440,18440,18440,18440,0
|
|
20241213,175700,2202859670,18440,18440,18440,18440,0
|
|
20241213,175600,2202859670,18440,18440,18440,18440,0
|
|
20241213,175500,2202859670,18440,18440,18440,18440,0
|
|
20241213,175400,2202859670,18440,18440,18440,18440,0
|
|
20241213,175300,2202859670,18440,18440,18440,18440,0
|
|
20241213,175200,2202859670,18440,18440,18440,18440,0
|
|
20241213,175100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,175000,2202859670,18440,18440,18440,18440,0
|
|
20241213,174900,2202859670,18440,18440,18440,18440,0
|
|
20241213,174800,2202859670,18440,18440,18440,18440,0
|
|
20241213,174700,2202859670,18440,18440,18440,18440,0
|
|
20241213,174600,2202859670,18440,18440,18440,18440,0
|
|
20241213,174500,2202859670,18440,18440,18440,18440,0
|
|
20241213,174400,2202859670,18440,18440,18440,18440,0
|
|
20241213,174300,2202859670,18440,18440,18440,18440,0
|
|
20241213,174200,2202859670,18440,18440,18440,18440,0
|
|
20241213,174100,2202859670,18440,18440,18440,18440,0
|
|
20241213,174000,2202859670,18440,18440,18440,18440,0
|
|
20241213,173900,2202859670,18440,18440,18440,18440,0
|
|
20241213,173800,2202859670,18440,18440,18440,18440,0
|
|
20241213,173700,2202859670,18440,18440,18440,18440,0
|
|
20241213,173600,2202859670,18440,18440,18440,18440,0
|
|
20241213,173500,2202859670,18440,18440,18440,18440,0
|
|
20241213,173400,2202859670,18440,18440,18440,18440,0
|
|
20241213,173300,2202859670,18440,18440,18440,18440,0
|
|
20241213,173200,2202859670,18440,18440,18440,18440,0
|
|
20241213,173100,2202859670,18440,18440,18440,18440,0
|
|
20241213,173000,2202859670,18440,18440,18440,18440,0
|
|
20241213,172900,2202859670,18440,18440,18440,18440,0
|
|
20241213,172800,2202859670,18440,18440,18440,18440,0
|
|
20241213,172700,2202859670,18440,18440,18440,18440,0
|
|
20241213,172600,2202859670,18440,18440,18440,18440,0
|
|
20241213,172500,2202859670,18440,18440,18440,18440,0
|
|
20241213,172400,2202859670,18440,18440,18440,18440,0
|
|
20241213,172300,2202859670,18440,18440,18440,18440,0
|
|
20241213,172200,2202859670,18440,18440,18440,18440,0
|
|
20241213,172100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,172000,2202859670,18440,18440,18440,18440,0
|
|
20241213,171900,2202859670,18440,18440,18440,18440,0
|
|
20241213,171800,2202859670,18440,18440,18440,18440,0
|
|
20241213,171700,2202859670,18440,18440,18440,18440,0
|
|
20241213,171600,2202859670,18440,18440,18440,18440,0
|
|
20241213,171500,2202859670,18440,18440,18440,18440,0
|
|
20241213,171400,2202859670,18440,18440,18440,18440,0
|
|
20241213,171300,2202859670,18440,18440,18440,18440,0
|
|
20241213,171200,2202859670,18440,18440,18440,18440,0
|
|
20241213,171100,2202859670,18440,18440,18440,18440,0
|
|
20241213,171000,2202859670,18440,18440,18440,18440,0
|
|
20241213,170900,2202859670,18440,18440,18440,18440,0
|
|
20241213,170800,2202859670,18440,18440,18440,18440,0
|
|
20241213,170700,2202859670,18440,18440,18440,18440,0
|
|
20241213,170600,2202859670,18440,18440,18440,18440,0
|
|
20241213,170500,2202859670,18440,18440,18440,18440,0
|
|
20241213,170400,2202859670,18440,18440,18440,18440,0
|
|
20241213,170300,2202859670,18440,18440,18440,18440,0
|
|
20241213,170200,2202859670,18440,18440,18440,18440,0
|
|
20241213,170100,2202859670,18440,18440,18440,18440,0
|
|
20241213,170000,2202859670,18440,18440,18440,18440,0
|
|
20241213,165900,2202859670,18440,18440,18440,18440,0
|
|
20241213,165800,2202859670,18440,18440,18440,18440,0
|
|
20241213,165700,2202859670,18440,18440,18440,18440,0
|
|
20241213,165600,2202859670,18440,18440,18440,18440,0
|
|
20241213,165500,2202859670,18440,18440,18440,18440,0
|
|
20241213,165400,2202859670,18440,18440,18440,18440,0
|
|
20241213,165300,2202859670,18440,18440,18440,18440,0
|
|
20241213,165200,2202859670,18440,18440,18440,18440,0
|
|
20241213,165100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,165000,2202859670,18440,18440,18440,18440,0
|
|
20241213,164900,2202859670,18440,18440,18440,18440,0
|
|
20241213,164800,2202859670,18440,18440,18440,18440,0
|
|
20241213,164700,2202859670,18440,18440,18440,18440,0
|
|
20241213,164600,2202859670,18440,18440,18440,18440,0
|
|
20241213,164500,2202859670,18440,18440,18440,18440,0
|
|
20241213,164400,2202859670,18440,18440,18440,18440,0
|
|
20241213,164300,2202859670,18440,18440,18440,18440,0
|
|
20241213,164200,2202859670,18440,18440,18440,18440,0
|
|
20241213,164100,2202859670,18440,18440,18440,18440,0
|
|
20241213,164000,2202859670,18440,18440,18440,18440,0
|
|
20241213,163900,2202859670,18440,18440,18440,18440,0
|
|
20241213,163800,2202859670,18440,18440,18440,18440,0
|
|
20241213,163700,2202859670,18440,18440,18440,18440,0
|
|
20241213,163600,2202859670,18440,18440,18440,18440,0
|
|
20241213,163500,2202859670,18440,18440,18440,18440,0
|
|
20241213,163400,2202859670,18440,18440,18440,18440,0
|
|
20241213,163300,2202859670,18440,18440,18440,18440,0
|
|
20241213,163200,2202859670,18440,18440,18440,18440,0
|
|
20241213,163100,2202859670,18440,18440,18440,18440,0
|
|
20241213,163000,2202859670,18440,18440,18440,18440,0
|
|
20241213,162900,2202859670,18440,18440,18440,18440,0
|
|
20241213,162800,2202859670,18440,18440,18440,18440,0
|
|
20241213,162700,2202859670,18440,18440,18440,18440,0
|
|
20241213,162600,2202859670,18440,18440,18440,18440,0
|
|
20241213,162500,2202859670,18440,18440,18440,18440,0
|
|
20241213,162400,2202859670,18440,18440,18440,18440,0
|
|
20241213,162300,2202859670,18440,18440,18440,18440,0
|
|
20241213,162200,2202859670,18440,18440,18440,18440,0
|
|
20241213,162100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,162000,2202859670,18440,18440,18440,18440,0
|
|
20241213,161900,2202859670,18440,18440,18440,18440,0
|
|
20241213,161800,2202859670,18440,18440,18440,18440,0
|
|
20241213,161700,2202859670,18440,18440,18440,18440,0
|
|
20241213,161600,2202859670,18440,18440,18440,18440,0
|
|
20241213,161500,2202859670,18440,18440,18440,18440,0
|
|
20241213,161400,2202859670,18440,18440,18440,18440,0
|
|
20241213,161300,2202859670,18440,18440,18440,18440,0
|
|
20241213,161200,2202859670,18440,18440,18440,18440,0
|
|
20241213,161100,2202859670,18440,18440,18440,18440,0
|
|
20241213,161000,2202859670,18440,18440,18440,18440,0
|
|
20241213,160900,2202859670,18440,18440,18440,18440,0
|
|
20241213,160800,2202859670,18440,18440,18440,18440,0
|
|
20241213,160700,2202859670,18440,18440,18440,18440,0
|
|
20241213,160600,2202859670,18440,18440,18440,18440,0
|
|
20241213,160500,2202859670,18440,18440,18440,18440,0
|
|
20241213,160400,2202859670,18440,18440,18440,18440,0
|
|
20241213,160300,2202859670,18440,18440,18440,18440,0
|
|
20241213,160200,2202859670,18440,18440,18440,18440,0
|
|
20241213,160100,2202859670,18440,18440,18440,18440,0
|
|
20241213,160000,2202859670,18440,18440,18440,18440,0
|
|
20241213,155900,2202859670,18440,18440,18440,18440,0
|
|
20241213,155800,2202859670,18440,18440,18440,18440,0
|
|
20241213,155700,2202859670,18440,18440,18440,18440,0
|
|
20241213,155600,2202859670,18440,18440,18440,18440,0
|
|
20241213,155500,2202859670,18440,18440,18440,18440,0
|
|
20241213,155400,2202859670,18440,18440,18440,18440,0
|
|
20241213,155300,2202859670,18440,18440,18440,18440,0
|
|
20241213,155200,2202859670,18440,18440,18440,18440,0
|
|
20241213,155100,2202859670,18440,18440,18440,18440,5817
|
|
20241213,155000,2202859670,18440,18440,18440,18440,0
|
|
20241213,154900,2202859670,18440,18440,18440,18440,0
|
|
20241213,154800,2202859670,18440,18440,18440,18440,0
|
|
20241213,154700,2202859670,18440,18440,18440,18440,0
|
|
20241213,154600,2202859670,18440,18440,18440,18440,0
|
|
20241213,154500,2202859670,18440,18440,18440,18440,0
|
|
20241213,154400,2202859670,18440,18440,18440,18440,0
|
|
20241213,154300,2202859670,18440,18440,18440,18440,0
|
|
20241213,154200,2202859670,18440,18440,18440,18440,0
|
|
20241213,154100,2202859670,18440,18440,18440,18440,0
|
|
20241213,154000,2202859670,18440,18440,18440,18440,0
|
|
20241213,153900,2202859670,18440,18440,18440,18440,0
|
|
20241213,153800,2202859670,18440,18440,18440,18440,0
|
|
20241213,153700,2202859670,18440,18440,18440,18440,0
|
|
20241213,153600,2202859670,18440,18440,18440,18440,0
|
|
20241213,153500,2202859670,18440,18440,18440,18440,0
|
|
20241213,153400,2202859670,18440,18440,18440,18440,0
|
|
20241213,153300,2202859670,18440,18440,18440,18440,0
|
|
20241213,153200,2202859670,18440,18440,18440,18440,0
|
|
20241213,153100,2202859670,18440,18440,18440,18440,0
|
|
20241213,153000,2202859670,18440,18440,18440,18440,5817
|
|
20241213,152900,2095594190,18460,18460,18460,18460,0
|
|
20241213,152800,2095594190,18460,18460,18460,18460,0
|
|
20241213,152700,2095594190,18460,18460,18460,18460,0
|
|
20241213,152600,2095594190,18460,18460,18460,18460,0
|
|
20241213,152500,2095594190,18460,18460,18460,18460,0
|
|
20241213,152400,2095594190,18460,18460,18460,18460,0
|
|
20241213,152300,2095594190,18460,18460,18460,18460,0
|
|
20241213,152200,2095594190,18460,18460,18460,18460,0
|
|
20241213,152100,2095594190,18460,18460,18460,18460,0
|
|
20241213,152000,2095594190,18460,18460,18460,18460,0
|
|
20241213,151900,2095594190,18460,18450,18460,18440,419
|
|
20241213,151800,2087860390,18440,18440,18450,18430,44
|
|
20241213,151700,2087049030,18440,18430,18460,18430,232
|
|
20241213,151600,2082770750,18440,18450,18460,18430,171
|
|
20241213,151500,2079615760,18440,18430,18460,18420,1592
|
|
20241213,151400,2050272970,18430,18440,18450,18430,213
|
|
20241213,151300,2046344730,18440,18450,18460,18440,280
|
|
20241213,151200,2041177640,18460,18430,18460,18430,477
|
|
20241213,151100,2032375970,18450,18450,18460,18450,336
|
|
20241213,151000,2026175270,18460,18450,18460,18450,135
|
|
20241213,150900,2023683370,18460,18430,18460,18430,63
|
|
20241213,150800,2022521720,18420,18460,18480,18420,479
|
|
20241213,150700,2013685420,18460,18440,18470,18440,27
|
|
20241213,150600,2013187250,18450,18440,18460,18430,110
|
|
20241213,150500,2011158010,18470,18400,18510,18400,472
|
|
20241213,150400,2002448620,18400,18440,18460,18400,4002
|
|
20241213,150300,1928751580,18440,18450,18460,18440,192
|
|
20241213,150200,1925208210,18450,18450,18460,18440,21
|
|
20241213,150100,1924820840,18460,18480,18480,18440,631
|
|
20241213,150000,1913169850,18470,18490,18500,18470,200
|
|
20241213,145900,1909471310,18500,18490,18500,18480,54
|
|
20241213,145800,1908472940,18480,18500,18500,18470,239
|
|
20241213,145700,1904053900,18490,18500,18500,18490,153
|
|
20241213,145600,1901223440,18500,18510,18510,18500,136
|
|
20241213,145500,1898706140,18510,18500,18520,18500,62
|
|
20241213,145400,1897558540,18520,18490,18520,18490,15
|
|
20241213,145300,1897281150,18480,18470,18560,18470,903
|
|
20241213,145200,1880563330,18470,18480,18490,18470,155
|
|
20241213,145100,1877699040,18480,18480,18490,18470,129
|
|
20241213,145000,1875315220,18470,18460,18480,18450,437
|
|
20241213,144900,1867243920,18470,18440,18470,18440,447
|
|
20241213,144800,1858989720,18440,18430,18450,18430,405
|
|
20241213,144700,1851519830,18430,18440,18440,18430,242
|
|
20241213,144600,1847057950,18430,18440,18440,18430,692
|
|
20241213,144500,1834297600,18430,18450,18450,18430,2073
|
|
20241213,144400,1796072500,18450,18460,18460,18450,376
|
|
20241213,144300,1789133640,18450,18450,18460,18450,102
|
|
20241213,144200,1787250910,18450,18450,18460,18450,94
|
|
20241213,144100,1785515780,18450,18460,18460,18450,157
|
|
20241213,144000,1782617900,18460,18470,18480,18460,180
|
|
20241213,143900,1779293390,18470,18490,18490,18470,199
|
|
20241213,143800,1775614740,18480,18480,18490,18480,122
|
|
20241213,143700,1773359350,18490,18490,18490,18480,97
|
|
20241213,143600,1771565930,18480,18480,18480,18480,134
|
|
20241213,143500,1769089610,18470,18500,18500,18470,986
|
|
20241213,143400,1750865910,18510,18510,18520,18500,192
|
|
20241213,143300,1747312030,18510,18490,18520,18490,72
|
|
20241213,143200,1745979930,18500,18490,18500,18490,64
|
|
20241213,143100,1744796330,18500,18520,18520,18480,211
|
|
20241213,143000,1740893810,18520,18500,18530,18500,156
|
|
20241213,142900,1738004650,18500,18470,18500,18470,5
|
|
20241213,142800,1737912210,18470,18480,18500,18470,10
|
|
20241213,142700,1737727470,18470,18470,18470,18460,26
|
|
20241213,142600,1737247340,18470,18470,18470,18470,94
|
|
20241213,142500,1735511160,18470,18470,18470,18470,151
|
|
20241213,142400,1732722190,18470,18470,18470,18470,4
|
|
20241213,142300,1732648310,18480,18460,18480,18460,68
|
|
20241213,142200,1731391870,18470,18480,18480,18470,622
|
|
20241213,142100,1719903430,18480,18480,18480,18480,291
|
|
20241213,142000,1714525750,18490,18490,18500,18490,247
|
|
20241213,141900,1709958710,18500,18510,18540,18500,2250
|
|
20241213,141800,1668323160,18510,18510,18510,18510,5
|
|
20241213,141700,1668230610,18510,18510,18510,18510,77
|
|
20241213,141600,1666805340,18510,18510,18510,18500,88
|
|
20241213,141500,1665176540,18500,18520,18530,18500,408
|
|
20241213,141400,1657624050,18520,18520,18520,18520,0
|
|
20241213,141300,1657624050,18520,18530,18530,18520,10
|
|
20241213,141200,1657438800,18520,18520,18520,18520,153
|
|
20241213,141100,1654605240,18520,18520,18520,18520,15
|
|
20241213,141000,1654327440,18530,18520,18530,18520,371
|
|
20241213,140900,1647456500,18510,18510,18520,18510,165
|
|
20241213,140800,1644402050,18510,18540,18540,18510,399
|
|
20241213,140700,1637010960,18530,18540,18540,18530,142
|
|
20241213,140600,1634378430,18540,18540,18540,18540,1
|
|
20241213,140500,1634359890,18530,18530,18540,18530,16
|
|
20241213,140400,1634063400,18530,18530,18530,18520,9
|
|
20241213,140300,1633896640,18530,18520,18530,18520,15
|
|
20241213,140200,1633618740,18520,18520,18520,18520,0
|
|
20241213,140100,1633618740,18520,18540,18540,18520,8
|
|
20241213,140000,1633470540,18540,18530,18540,18530,79
|
|
20241213,135900,1632006660,18530,18520,18530,18520,24
|
|
20241213,135800,1631562140,18520,18520,18520,18520,9
|
|
20241213,135700,1631395460,18520,18530,18530,18520,111
|
|
20241213,135600,1629339590,18520,18520,18520,18520,0
|
|
20241213,135500,1629339590,18520,18520,18520,18520,38
|
|
20241213,135400,1628635830,18520,18520,18520,18520,258
|
|
20241213,135300,1623857670,18530,18520,18530,18520,6
|
|
20241213,135200,1623746540,18530,18530,18530,18530,17
|
|
20241213,135100,1623431530,18530,18520,18530,18520,9
|
|
20241213,135000,1623264840,18520,18530,18530,18520,693
|
|
20241213,134900,1610423660,18530,18520,18530,18520,38
|
|
20241213,134800,1609719570,18530,18530,18530,18530,9
|
|
20241213,134700,1609552800,18530,18520,18530,18520,16
|
|
20241213,134600,1609256380,18520,18520,18530,18520,12
|
|
20241213,134500,1609034130,18530,18530,18530,18530,525
|
|
20241213,134400,1599305880,18530,18540,18540,18530,7
|
|
20241213,134300,1599176140,18540,18540,18540,18540,6
|
|
20241213,134200,1599064900,18530,18550,18550,18530,22
|
|
20241213,134100,1598657100,18550,18550,18550,18530,280
|
|
20241213,134000,1593466630,18550,18570,18580,18550,217
|
|
20241213,133900,1589440740,18570,18570,18570,18570,3
|
|
20241213,133800,1589385030,18570,18590,18590,18570,177
|
|
20241213,133700,1586096370,18590,18590,18590,18590,1
|
|
20241213,133600,1586077780,18590,18590,18590,18580,74
|
|
20241213,133500,1584702280,18580,18580,18590,18580,349
|
|
20241213,133400,1578217830,18580,18570,18580,18570,552
|
|
20241213,133300,1567962460,18560,18570,18570,18550,611
|
|
20241213,133200,1556617650,18560,18570,18570,18560,396
|
|
20241213,133100,1549264170,18580,18580,18580,18580,2
|
|
20241213,133000,1549227010,18570,18580,18580,18570,630
|
|
20241213,132900,1537527900,18570,18570,18570,18570,108
|
|
20241213,132800,1535522340,18580,18580,18580,18570,47
|
|
20241213,132700,1534649130,18580,18580,18580,18580,1
|
|
20241213,132600,1534630550,18580,18580,18590,18580,59
|
|
20241213,132500,1533534280,18590,18600,18600,18590,481
|
|
20241213,132400,1524592380,18600,18590,18600,18590,168
|
|
20241213,132300,1521467630,18600,18590,18600,18590,271
|
|
20241213,132200,1516427730,18590,18570,18590,18570,656
|
|
20241213,132100,1504233540,18580,18580,18580,18580,2
|
|
20241213,132000,1504196380,18580,18570,18580,18560,266
|
|
20241213,131900,1499256660,18570,18570,18570,18570,8
|
|
20241213,131800,1499108100,18560,18560,18580,18560,13
|
|
20241213,131700,1498866800,18580,18560,18590,18560,794
|
|
20241213,131600,1484115370,18560,18580,18580,18560,94
|
|
20241213,131500,1482368950,18600,18570,18600,18570,266
|
|
20241213,131400,1477423740,18570,18570,18570,18570,61
|
|
20241213,131300,1476290970,18580,18580,18580,18580,8
|
|
20241213,131200,1476142330,18580,18570,18580,18570,28
|
|
20241213,131100,1475622110,18560,18590,18600,18560,61
|
|
20241213,131000,1474488500,18580,18580,18590,18580,569
|
|
20241213,130900,1463911030,18580,18550,18580,18550,102
|
|
20241213,130800,1462017950,18540,18540,18540,18540,1
|
|
20241213,130700,1461999410,18550,18550,18550,18550,49
|
|
20241213,130600,1461090460,18550,18560,18560,18550,89
|
|
20241213,130500,1459439490,18590,18560,18590,18560,84
|
|
20241213,130400,1457878190,18580,18550,18580,18550,36
|
|
20241213,130300,1457209860,18570,18550,18580,18550,102
|
|
20241213,130200,1455317400,18550,18560,18560,18550,173
|
|
20241213,130100,1452107010,18590,18550,18590,18550,63
|
|
20241213,130000,1450938260,18560,18570,18570,18560,191
|
|
20241213,125900,1447392430,18600,18580,18600,18570,11
|
|
20241213,125800,1447188040,18570,18590,18600,18570,31
|
|
20241213,125700,1446612290,18590,18550,18590,18550,47
|
|
20241213,125600,1445739930,18560,18530,18600,18530,425
|
|
20241213,125500,1437842630,18520,18530,18530,18520,46
|
|
20241213,125400,1436990530,18520,18520,18530,18520,71
|
|
20241213,125300,1435675200,18530,18520,18530,18520,20
|
|
20241213,125200,1435304700,18530,18530,18530,18520,34
|
|
20241213,125100,1434674960,18520,18520,18520,18520,28
|
|
20241213,125000,1434156400,18520,18530,18530,18520,3
|
|
20241213,124900,1434100820,18520,18530,18530,18520,43
|
|
20241213,124800,1433304420,18530,18520,18530,18520,115
|
|
20241213,124700,1431174510,18530,18530,18530,18520,7
|
|
20241213,124600,1431044850,18520,18520,18520,18520,28
|
|
20241213,124500,1430526290,18530,18560,18580,18530,1377
|
|
20241213,124400,1404972940,18590,18580,18600,18580,10
|
|
20241213,124300,1404787040,18590,18590,18590,18580,102
|
|
20241213,124200,1402891190,18590,18560,18590,18560,119
|
|
20241213,124100,1400680450,18560,18550,18560,18550,11
|
|
20241213,124000,1400476390,18550,18550,18550,18550,28
|
|
20241213,123900,1399956990,18560,18550,18560,18550,105
|
|
20241213,123800,1398008470,18560,18560,18560,18560,7
|
|
20241213,123700,1397878550,18560,18540,18560,18540,197
|
|
20241213,123600,1394224550,18540,18530,18540,18530,314
|
|
20241213,123500,1388403270,18540,18530,18540,18530,30
|
|
20241213,123400,1387847270,18530,18520,18530,18520,49
|
|
20241213,123300,1386939360,18530,18520,18530,18520,39
|
|
20241213,123200,1386217050,18530,18530,18530,18530,32
|
|
20241213,123100,1385624090,18520,18530,18530,18520,35
|
|
20241213,123000,1384975820,18520,18520,18520,18520,28
|
|
20241213,122900,1384457260,18520,18540,18540,18520,9
|
|
20241213,122800,1384290430,18540,18530,18540,18520,912
|
|
20241213,122700,1367391340,18520,18520,18520,18510,86
|
|
20241213,122600,1365798900,18510,18500,18510,18500,130
|
|
20241213,122500,1363393810,18500,18510,18510,18500,29
|
|
20241213,122400,1362857300,18500,18520,18520,18500,65
|
|
20241213,122300,1361654590,18520,18500,18520,18490,32
|
|
20241213,122200,1361062700,18500,18510,18520,18500,887
|
|
20241213,122100,1344653160,18500,18510,18520,18500,642
|
|
20241213,122000,1332774970,18530,18520,18530,18520,85
|
|
20241213,121900,1331200760,18530,18520,18530,18520,10
|
|
20241213,121800,1331015470,18510,18510,18510,18510,268
|
|
20241213,121700,1326054790,18510,18510,18510,18510,40
|
|
20241213,121600,1325314390,18520,18520,18530,18520,15
|
|
20241213,121500,1325036520,18520,18530,18530,18510,72
|
|
20241213,121400,1323703080,18500,18490,18500,18490,279
|
|
20241213,121300,1318543000,18500,18490,18500,18490,20
|
|
20241213,121200,1318173120,18490,18490,18490,18490,31
|
|
20241213,121100,1317599930,18490,18490,18490,18490,45
|
|
20241213,121000,1316767880,18500,18500,18500,18500,1
|
|
20241213,120900,1316749380,18490,18500,18500,18490,47
|
|
20241213,120800,1315880300,18490,18490,18490,18490,33
|
|
20241213,120700,1315270130,18490,18490,18490,18490,8
|
|
20241213,120600,1315122210,18480,18490,18490,18480,32
|
|
20241213,120500,1314530840,18500,18460,18500,18450,679
|
|
20241213,120400,1301988820,18470,18460,18470,18450,68
|
|
20241213,120300,1300733600,18460,18460,18470,18460,165
|
|
20241213,120200,1297687680,18460,18460,18470,18460,102
|
|
20241213,120100,1295804750,18470,18470,18470,18470,275
|
|
20241213,120000,1290725500,18460,18490,18490,18450,121
|
|
20241213,115900,1288490580,18490,18560,18560,18490,857
|
|
20241213,115800,1272604630,18560,18580,18590,18560,57
|
|
20241213,115700,1271545760,18580,18590,18600,18580,114
|
|
20241213,115600,1269426770,18590,18590,18590,18590,38
|
|
20241213,115500,1268720350,18590,18590,18600,18590,66
|
|
20241213,115400,1267492880,18590,18600,18600,18590,60
|
|
20241213,115300,1266377190,18590,18580,18600,18560,759
|
|
20241213,115200,1252271800,18580,18600,18600,18580,454
|
|
20241213,115100,1243828580,18590,18580,18590,18580,53
|
|
20241213,115000,1242843320,18580,18590,18590,18580,42
|
|
20241213,114900,1242062860,18590,18560,18600,18560,39
|
|
20241213,114800,1241338760,18570,18590,18590,18570,69
|
|
20241213,114700,1240056440,18580,18580,18580,18580,29
|
|
20241213,114600,1239517620,18580,18590,18590,18580,107
|
|
20241213,114500,1237528500,18600,18580,18600,18580,95
|
|
20241213,114400,1235762960,18580,18570,18580,18570,445
|
|
20241213,114300,1227495260,18580,18570,18580,18570,74
|
|
20241213,114200,1226121070,18570,18570,18570,18570,5
|
|
20241213,114100,1226028220,18560,18570,18580,18560,36
|
|
20241213,114000,1225359840,18560,18570,18570,18560,40
|
|
20241213,113900,1224617250,18570,18600,18600,18570,636
|
|
20241213,113800,1212798970,18600,18590,18600,18580,621
|
|
20241213,113700,1201254580,18580,18580,18580,18580,3
|
|
20241213,113600,1201198840,18590,18580,18590,18580,317
|
|
20241213,113500,1195308340,18570,18570,18580,18570,787
|
|
20241213,113400,1180692020,18560,18560,18560,18550,78
|
|
20241213,113300,1179244360,18560,18560,18560,18550,207
|
|
20241213,113200,1175402460,18550,18560,18560,18550,123
|
|
20241213,113100,1173120500,18550,18550,18560,18540,119
|
|
20241213,113000,1170913140,18550,18560,18560,18540,55
|
|
20241213,112900,1169892870,18550,18550,18550,18540,252
|
|
20241213,112800,1165219380,18550,18550,18550,18540,87
|
|
20241213,112700,1163605650,18550,18550,18550,18540,86
|
|
20241213,112600,1162010360,18550,18530,18550,18530,317
|
|
20241213,112500,1156132520,18540,18540,18540,18540,18
|
|
20241213,112400,1155798800,18530,18530,18530,18520,13
|
|
20241213,112300,1155558000,18530,18520,18530,18520,24
|
|
20241213,112200,1155113310,18520,18520,18520,18510,16
|
|
20241213,112100,1154817000,18510,18510,18520,18510,22
|
|
20241213,112000,1154409670,18510,18510,18510,18510,29
|
|
20241213,111900,1153872880,18510,18510,18520,18500,9
|
|
20241213,111800,1153706270,18500,18500,18500,18500,1
|
|
20241213,111700,1153687770,18510,18520,18520,18510,119
|
|
20241213,111600,1151484750,18520,18520,18520,18520,21
|
|
20241213,111500,1151095830,18510,18510,18510,18510,1
|
|
20241213,111400,1151077320,18510,18520,18520,18510,104
|
|
20241213,111300,1149151300,18520,18530,18530,18520,101
|
|
20241213,111200,1147279780,18530,18540,18540,18530,11
|
|
20241213,111100,1147075940,18530,18530,18530,18520,168
|
|
20241213,111000,1143962920,18530,18550,18550,18520,750
|
|
20241213,110900,1130052520,18550,18500,18560,18500,2009
|
|
20241213,110800,1092859010,18490,18460,18490,18460,148
|
|
20241213,110700,1090124920,18450,18460,18460,18450,51
|
|
20241213,110600,1089183760,18450,18470,18470,18450,76
|
|
20241213,110500,1087780080,18450,18480,18480,18450,116
|
|
20241213,110400,1085639440,18480,18450,18480,18450,11
|
|
20241213,110300,1085436460,18460,18480,18480,18460,1024
|
|
20241213,110200,1066521620,18480,18480,18480,18470,34
|
|
20241213,110100,1065893310,18470,18480,18480,18470,549
|
|
20241213,110000,1055749350,18490,18490,18490,18480,47
|
|
20241213,105900,1054880440,18480,18480,18480,18480,10
|
|
20241213,105800,1054695640,18480,18480,18480,18480,114
|
|
20241213,105700,1052588920,18480,18490,18490,18480,47
|
|
20241213,105600,1051719910,18490,18480,18490,18480,11
|
|
20241213,105500,1051516530,18480,18480,18480,18480,2
|
|
20241213,105400,1051479570,18490,18490,18500,18490,65
|
|
20241213,105300,1050277510,18490,18490,18490,18490,547
|
|
20241213,105200,1040163480,18480,18480,18490,18480,78
|
|
20241213,105100,1038721530,18470,18470,18470,18470,11
|
|
20241213,105000,1038518360,18470,18460,18470,18460,4
|
|
20241213,104900,1038444490,18460,18460,18460,18460,2
|
|
20241213,104800,1038407570,18460,18460,18460,18460,0
|
|
20241213,104700,1038407570,18460,18480,18480,18460,163
|
|
20241213,104600,1035395440,18470,18480,18480,18470,43
|
|
20241213,104500,1034600840,18480,18470,18490,18470,6
|
|
20241213,104400,1034489970,18490,18490,18500,18490,133
|
|
20241213,104300,1032030700,18490,18450,18500,18450,271
|
|
20241213,104200,1027020900,18480,18470,18480,18470,229
|
|
20241213,104100,1022789350,18450,18460,18460,18450,5
|
|
20241213,104000,1022697070,18450,18440,18450,18440,733
|
|
20241213,103900,1009173250,18440,18450,18450,18440,186
|
|
20241213,103800,1005742710,18450,18440,18450,18440,534
|
|
20241213,103700,995890430,18440,18450,18450,18440,158
|
|
20241213,103600,992976330,18450,18450,18450,18450,1
|
|
20241213,103500,992957880,18450,18440,18450,18440,150
|
|
20241213,103400,990191280,18440,18450,18450,18440,53
|
|
20241213,103300,989213440,18450,18440,18460,18440,43
|
|
20241213,103200,988419770,18450,18450,18450,18450,1
|
|
20241213,103100,988401320,18450,18450,18460,18450,40
|
|
20241213,103000,987663110,18450,18450,18450,18440,182
|
|
20241213,102900,984305220,18450,18440,18450,18440,222
|
|
20241213,102800,980210210,18430,18440,18440,18430,202
|
|
20241213,102700,976485370,18440,18420,18440,18420,227
|
|
20241213,102600,972301850,18420,18430,18430,18420,512
|
|
20241213,102500,962865700,18420,18420,18430,18420,1523
|
|
20241213,102400,934799830,18420,18420,18420,18420,59
|
|
20241213,102300,933713050,18420,18420,18420,18420,10
|
|
20241213,102200,933528850,18430,18420,18430,18420,77
|
|
20241213,102100,932110470,18420,18420,18430,18420,451
|
|
20241213,102000,923803040,18420,18430,18430,18420,214
|
|
20241213,101900,919859040,18430,18430,18440,18430,198
|
|
20241213,101800,916209890,18430,18430,18430,18430,2
|
|
20241213,101700,916173030,18450,18470,18470,18450,1103
|
|
20241213,101600,895816650,18480,18470,18480,18470,2
|
|
20241213,101500,895779700,18470,18470,18470,18470,25
|
|
20241213,101400,895317950,18470,18480,18480,18470,2
|
|
20241213,101300,895281000,18480,18480,18490,18480,201
|
|
20241213,101200,891566470,18480,18470,18480,18470,337
|
|
20241213,101100,885338870,18470,18480,18500,18470,657
|
|
20241213,101000,873201770,18500,18480,18500,18480,1446
|
|
20241213,100900,846457840,18480,18490,18490,18480,62
|
|
20241213,100800,845312010,18490,18470,18490,18470,433
|
|
20241213,100700,837310060,18470,18460,18470,18460,184
|
|
20241213,100600,833911800,18470,18450,18470,18450,322
|
|
20241213,100500,827965690,18460,18420,18460,18420,285
|
|
20241213,100400,822708680,18420,18410,18420,18400,12
|
|
20241213,100300,822487770,18400,18400,18400,18400,1
|
|
20241213,100200,822469370,18420,18400,18420,18400,19
|
|
20241213,100100,822119480,18400,18400,18400,18400,2
|
|
20241213,100000,822082680,18410,18410,18420,18410,102
|
|
20241213,095900,820204850,18410,18430,18430,18410,1552
|
|
20241213,095800,791621790,18430,18450,18450,18430,85
|
|
20241213,095700,790053950,18460,18460,18460,18450,693
|
|
20241213,095600,777263830,18450,18420,18450,18420,511
|
|
20241213,095500,767842490,18430,18410,18430,18410,390
|
|
20241213,095400,760658900,18420,18430,18430,18420,239
|
|
20241213,095300,756256510,18430,18430,18430,18430,9
|
|
20241213,095200,756090640,18430,18430,18450,18430,515
|
|
20241213,095100,746591110,18430,18400,18430,18400,2885
|
|
20241213,095000,693438630,18400,18400,18410,18390,126
|
|
20241213,094900,691120260,18410,18390,18410,18390,322
|
|
20241213,094800,685198280,18390,18420,18420,18390,590
|
|
20241213,094700,674331910,18420,18400,18420,18400,1569
|
|
20241213,094600,645452080,18390,18380,18390,18380,14
|
|
20241213,094500,645194710,18400,18380,18400,18380,80
|
|
20241213,094400,643722870,18370,18370,18370,18370,1
|
|
20241213,094300,643704500,18360,18390,18400,18360,235
|
|
20241213,094200,639384910,18390,18390,18390,18390,50
|
|
20241213,094100,638465410,18390,18390,18390,18390,42
|
|
20241213,094000,637693030,18410,18390,18410,18390,199
|
|
20241213,093900,634030860,18380,18380,18380,18380,1
|
|
20241213,093800,634012480,18400,18380,18400,18370,148
|
|
20241213,093700,631290700,18390,18390,18390,18360,124
|
|
20241213,093600,629012300,18390,18410,18410,18390,50
|
|
20241213,093500,628092350,18420,18410,18420,18400,1105
|
|
20241213,093400,607748210,18410,18330,18420,18330,3696
|
|
20241213,093300,539778280,18340,18360,18360,18340,2
|
|
20241213,093200,539741580,18360,18330,18360,18330,22
|
|
20241213,093100,539337720,18360,18330,18360,18330,66
|
|
20241213,093000,538127910,18340,18330,18360,18330,31
|
|
20241213,092900,537559590,18330,18340,18340,18330,367
|
|
20241213,092800,530832460,18350,18370,18380,18340,947
|
|
20241213,092700,513438580,18370,18310,18380,18310,1568
|
|
20241213,092600,484645000,18300,18250,18300,18250,303
|
|
20241213,092500,479108450,18240,18250,18250,18240,40
|
|
20241213,092400,478378810,18250,18260,18260,18250,7
|
|
20241213,092300,478251050,18250,18260,18260,18240,226
|
|
20241213,092200,474126510,18260,18260,18260,18260,17
|
|
20241213,092100,473816090,18260,18270,18270,18210,1604
|
|
20241213,092000,444538310,18280,18280,18290,18280,454
|
|
20241213,091900,436239180,18300,18280,18310,18280,118
|
|
20241213,091800,434081990,18280,18300,18330,18280,126
|
|
20241213,091700,431777150,18300,18300,18300,18280,92
|
|
20241213,091600,430094560,18310,18300,18310,18270,330
|
|
20241213,091500,424062150,18300,18350,18360,18300,1454
|
|
20241213,091400,397408590,18350,18370,18380,18350,224
|
|
20241213,091300,393293680,18370,18300,18370,18290,593
|
|
20241213,091200,382423680,18300,18310,18320,18300,98
|
|
20241213,091100,380629940,18290,18270,18290,18270,76
|
|
20241213,091000,379240200,18260,18220,18260,18200,303
|
|
20241213,090900,373712520,18210,18240,18250,18180,12669
|
|
20241213,090800,142893270,18250,18320,18320,18230,464
|
|
20241213,090700,134430610,18240,18250,18320,18230,339
|
|
20241213,090600,128244390,18250,18310,18320,18250,323
|
|
20241213,090500,122336950,18320,18310,18320,18310,174
|
|
20241213,090400,119150830,18340,18370,18380,18340,413
|
|
20241213,090300,111564990,18380,18350,18390,18350,996
|
|
20241213,090200,93256450,18350,18340,18350,18320,671
|
|
20241213,090100,80950190,18330,18360,18360,18260,1229
|
|
20241213,090000,58421540,18280,18350,18430,18280,3151
|