655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,195200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,195100,3277408070,18420,18420,18420,18420,0
|
|
20241216,195000,3277408070,18420,18420,18420,18420,0
|
|
20241216,194900,3277408070,18420,18420,18420,18420,0
|
|
20241216,194800,3277408070,18420,18420,18420,18420,0
|
|
20241216,194700,3277408070,18420,18420,18420,18420,0
|
|
20241216,194600,3277408070,18420,18420,18420,18420,0
|
|
20241216,194500,3277408070,18420,18420,18420,18420,0
|
|
20241216,194400,3277408070,18420,18420,18420,18420,0
|
|
20241216,194300,3277408070,18420,18420,18420,18420,0
|
|
20241216,194200,3277408070,18420,18420,18420,18420,0
|
|
20241216,194100,3277408070,18420,18420,18420,18420,0
|
|
20241216,194000,3277408070,18420,18420,18420,18420,0
|
|
20241216,193900,3277408070,18420,18420,18420,18420,0
|
|
20241216,193800,3277408070,18420,18420,18420,18420,0
|
|
20241216,193700,3277408070,18420,18420,18420,18420,0
|
|
20241216,193600,3277408070,18420,18420,18420,18420,0
|
|
20241216,193500,3277408070,18420,18420,18420,18420,0
|
|
20241216,193400,3277408070,18420,18420,18420,18420,0
|
|
20241216,193300,3277408070,18420,18420,18420,18420,0
|
|
20241216,193200,3277408070,18420,18420,18420,18420,0
|
|
20241216,193100,3277408070,18420,18420,18420,18420,0
|
|
20241216,193000,3277408070,18420,18420,18420,18420,0
|
|
20241216,192900,3277408070,18420,18420,18420,18420,0
|
|
20241216,192800,3277408070,18420,18420,18420,18420,0
|
|
20241216,192700,3277408070,18420,18420,18420,18420,0
|
|
20241216,192600,3277408070,18420,18420,18420,18420,0
|
|
20241216,192500,3277408070,18420,18420,18420,18420,0
|
|
20241216,192400,3277408070,18420,18420,18420,18420,0
|
|
20241216,192300,3277408070,18420,18420,18420,18420,0
|
|
20241216,192200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,192100,3277408070,18420,18420,18420,18420,0
|
|
20241216,192000,3277408070,18420,18420,18420,18420,0
|
|
20241216,191900,3277408070,18420,18420,18420,18420,0
|
|
20241216,191800,3277408070,18420,18420,18420,18420,0
|
|
20241216,191700,3277408070,18420,18420,18420,18420,0
|
|
20241216,191600,3277408070,18420,18420,18420,18420,0
|
|
20241216,191500,3277408070,18420,18420,18420,18420,0
|
|
20241216,191400,3277408070,18420,18420,18420,18420,0
|
|
20241216,191300,3277408070,18420,18420,18420,18420,0
|
|
20241216,191200,3277408070,18420,18420,18420,18420,0
|
|
20241216,191100,3277408070,18420,18420,18420,18420,0
|
|
20241216,191000,3277408070,18420,18420,18420,18420,0
|
|
20241216,190900,3277408070,18420,18420,18420,18420,0
|
|
20241216,190800,3277408070,18420,18420,18420,18420,0
|
|
20241216,190700,3277408070,18420,18420,18420,18420,0
|
|
20241216,190600,3277408070,18420,18420,18420,18420,0
|
|
20241216,190500,3277408070,18420,18420,18420,18420,0
|
|
20241216,190400,3277408070,18420,18420,18420,18420,0
|
|
20241216,190300,3277408070,18420,18420,18420,18420,0
|
|
20241216,190200,3277408070,18420,18420,18420,18420,0
|
|
20241216,190100,3277408070,18420,18420,18420,18420,0
|
|
20241216,190000,3277408070,18420,18420,18420,18420,0
|
|
20241216,185900,3277408070,18420,18420,18420,18420,0
|
|
20241216,185800,3277408070,18420,18420,18420,18420,0
|
|
20241216,185700,3277408070,18420,18420,18420,18420,0
|
|
20241216,185600,3277408070,18420,18420,18420,18420,0
|
|
20241216,185500,3277408070,18420,18420,18420,18420,0
|
|
20241216,185400,3277408070,18420,18420,18420,18420,0
|
|
20241216,185300,3277408070,18420,18420,18420,18420,0
|
|
20241216,185200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,185100,3277408070,18420,18420,18420,18420,0
|
|
20241216,185000,3277408070,18420,18420,18420,18420,0
|
|
20241216,184900,3277408070,18420,18420,18420,18420,0
|
|
20241216,184800,3277408070,18420,18420,18420,18420,0
|
|
20241216,184700,3277408070,18420,18420,18420,18420,0
|
|
20241216,184600,3277408070,18420,18420,18420,18420,0
|
|
20241216,184500,3277408070,18420,18420,18420,18420,0
|
|
20241216,184400,3277408070,18420,18420,18420,18420,0
|
|
20241216,184300,3277408070,18420,18420,18420,18420,0
|
|
20241216,184200,3277408070,18420,18420,18420,18420,0
|
|
20241216,184100,3277408070,18420,18420,18420,18420,0
|
|
20241216,184000,3277408070,18420,18420,18420,18420,0
|
|
20241216,183900,3277408070,18420,18420,18420,18420,0
|
|
20241216,183800,3277408070,18420,18420,18420,18420,0
|
|
20241216,183700,3277408070,18420,18420,18420,18420,0
|
|
20241216,183600,3277408070,18420,18420,18420,18420,0
|
|
20241216,183500,3277408070,18420,18420,18420,18420,0
|
|
20241216,183400,3277408070,18420,18420,18420,18420,0
|
|
20241216,183300,3277408070,18420,18420,18420,18420,0
|
|
20241216,183200,3277408070,18420,18420,18420,18420,0
|
|
20241216,183100,3277408070,18420,18420,18420,18420,0
|
|
20241216,183000,3277408070,18420,18420,18420,18420,0
|
|
20241216,182900,3277408070,18420,18420,18420,18420,0
|
|
20241216,182800,3277408070,18420,18420,18420,18420,0
|
|
20241216,182700,3277408070,18420,18420,18420,18420,0
|
|
20241216,182600,3277408070,18420,18420,18420,18420,0
|
|
20241216,182500,3277408070,18420,18420,18420,18420,0
|
|
20241216,182400,3277408070,18420,18420,18420,18420,0
|
|
20241216,182300,3277408070,18420,18420,18420,18420,0
|
|
20241216,182200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,182100,3277408070,18420,18420,18420,18420,0
|
|
20241216,182000,3277408070,18420,18420,18420,18420,0
|
|
20241216,181900,3277408070,18420,18420,18420,18420,0
|
|
20241216,181800,3277408070,18420,18420,18420,18420,0
|
|
20241216,181700,3277408070,18420,18420,18420,18420,0
|
|
20241216,181600,3277408070,18420,18420,18420,18420,0
|
|
20241216,181500,3277408070,18420,18420,18420,18420,0
|
|
20241216,181400,3277408070,18420,18420,18420,18420,0
|
|
20241216,181300,3277408070,18420,18420,18420,18420,0
|
|
20241216,181200,3277408070,18420,18420,18420,18420,0
|
|
20241216,181100,3277408070,18420,18420,18420,18420,0
|
|
20241216,181000,3277408070,18420,18420,18420,18420,0
|
|
20241216,180900,3277408070,18420,18420,18420,18420,0
|
|
20241216,180800,3277408070,18420,18420,18420,18420,0
|
|
20241216,180700,3277408070,18420,18420,18420,18420,0
|
|
20241216,180600,3277408070,18420,18420,18420,18420,0
|
|
20241216,180500,3277408070,18420,18420,18420,18420,0
|
|
20241216,180400,3277408070,18420,18420,18420,18420,0
|
|
20241216,180300,3277408070,18420,18420,18420,18420,0
|
|
20241216,180200,3277408070,18420,18420,18420,18420,0
|
|
20241216,180100,3277408070,18420,18420,18420,18420,0
|
|
20241216,180000,3277408070,18420,18420,18420,18420,0
|
|
20241216,175900,3277408070,18420,18420,18420,18420,0
|
|
20241216,175800,3277408070,18420,18420,18420,18420,0
|
|
20241216,175700,3277408070,18420,18420,18420,18420,0
|
|
20241216,175600,3277408070,18420,18420,18420,18420,0
|
|
20241216,175500,3277408070,18420,18420,18420,18420,0
|
|
20241216,175400,3277408070,18420,18420,18420,18420,0
|
|
20241216,175300,3277408070,18420,18420,18420,18420,0
|
|
20241216,175200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,175100,3277408070,18420,18420,18420,18420,0
|
|
20241216,175000,3277408070,18420,18420,18420,18420,0
|
|
20241216,174900,3277408070,18420,18420,18420,18420,0
|
|
20241216,174800,3277408070,18420,18420,18420,18420,0
|
|
20241216,174700,3277408070,18420,18420,18420,18420,0
|
|
20241216,174600,3277408070,18420,18420,18420,18420,0
|
|
20241216,174500,3277408070,18420,18420,18420,18420,0
|
|
20241216,174400,3277408070,18420,18420,18420,18420,0
|
|
20241216,174300,3277408070,18420,18420,18420,18420,0
|
|
20241216,174200,3277408070,18420,18420,18420,18420,0
|
|
20241216,174100,3277408070,18420,18420,18420,18420,0
|
|
20241216,174000,3277408070,18420,18420,18420,18420,0
|
|
20241216,173900,3277408070,18420,18420,18420,18420,0
|
|
20241216,173800,3277408070,18420,18420,18420,18420,0
|
|
20241216,173700,3277408070,18420,18420,18420,18420,0
|
|
20241216,173600,3277408070,18420,18420,18420,18420,0
|
|
20241216,173500,3277408070,18420,18420,18420,18420,0
|
|
20241216,173400,3277408070,18420,18420,18420,18420,0
|
|
20241216,173300,3277408070,18420,18420,18420,18420,0
|
|
20241216,173200,3277408070,18420,18420,18420,18420,0
|
|
20241216,173100,3277408070,18420,18420,18420,18420,0
|
|
20241216,173000,3277408070,18420,18420,18420,18420,0
|
|
20241216,172900,3277408070,18420,18420,18420,18420,0
|
|
20241216,172800,3277408070,18420,18420,18420,18420,0
|
|
20241216,172700,3277408070,18420,18420,18420,18420,0
|
|
20241216,172600,3277408070,18420,18420,18420,18420,0
|
|
20241216,172500,3277408070,18420,18420,18420,18420,0
|
|
20241216,172400,3277408070,18420,18420,18420,18420,0
|
|
20241216,172300,3277408070,18420,18420,18420,18420,0
|
|
20241216,172200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,172100,3277408070,18420,18420,18420,18420,0
|
|
20241216,172000,3277408070,18420,18420,18420,18420,0
|
|
20241216,171900,3277408070,18420,18420,18420,18420,0
|
|
20241216,171800,3277408070,18420,18420,18420,18420,0
|
|
20241216,171700,3277408070,18420,18420,18420,18420,0
|
|
20241216,171600,3277408070,18420,18420,18420,18420,0
|
|
20241216,171500,3277408070,18420,18420,18420,18420,0
|
|
20241216,171400,3277408070,18420,18420,18420,18420,0
|
|
20241216,171300,3277408070,18420,18420,18420,18420,0
|
|
20241216,171200,3277408070,18420,18420,18420,18420,0
|
|
20241216,171100,3277408070,18420,18420,18420,18420,0
|
|
20241216,171000,3277408070,18420,18420,18420,18420,0
|
|
20241216,170900,3277408070,18420,18420,18420,18420,0
|
|
20241216,170800,3277408070,18420,18420,18420,18420,0
|
|
20241216,170700,3277408070,18420,18420,18420,18420,0
|
|
20241216,170600,3277408070,18420,18420,18420,18420,0
|
|
20241216,170500,3277408070,18420,18420,18420,18420,0
|
|
20241216,170400,3277408070,18420,18420,18420,18420,0
|
|
20241216,170300,3277408070,18420,18420,18420,18420,0
|
|
20241216,170200,3277408070,18420,18420,18420,18420,0
|
|
20241216,170100,3277408070,18420,18420,18420,18420,0
|
|
20241216,170000,3277408070,18420,18420,18420,18420,0
|
|
20241216,165900,3277408070,18420,18420,18420,18420,0
|
|
20241216,165800,3277408070,18420,18420,18420,18420,0
|
|
20241216,165700,3277408070,18420,18420,18420,18420,0
|
|
20241216,165600,3277408070,18420,18420,18420,18420,0
|
|
20241216,165500,3277408070,18420,18420,18420,18420,0
|
|
20241216,165400,3277408070,18420,18420,18420,18420,0
|
|
20241216,165300,3277408070,18420,18420,18420,18420,0
|
|
20241216,165200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,165100,3277408070,18420,18420,18420,18420,0
|
|
20241216,165000,3277408070,18420,18420,18420,18420,0
|
|
20241216,164900,3277408070,18420,18420,18420,18420,0
|
|
20241216,164800,3277408070,18420,18420,18420,18420,0
|
|
20241216,164700,3277408070,18420,18420,18420,18420,0
|
|
20241216,164600,3277408070,18420,18420,18420,18420,0
|
|
20241216,164500,3277408070,18420,18420,18420,18420,0
|
|
20241216,164400,3277408070,18420,18420,18420,18420,0
|
|
20241216,164300,3277408070,18420,18420,18420,18420,0
|
|
20241216,164200,3277408070,18420,18420,18420,18420,0
|
|
20241216,164100,3277408070,18420,18420,18420,18420,0
|
|
20241216,164000,3277408070,18420,18420,18420,18420,0
|
|
20241216,163900,3277408070,18420,18420,18420,18420,0
|
|
20241216,163800,3277408070,18420,18420,18420,18420,0
|
|
20241216,163700,3277408070,18420,18420,18420,18420,0
|
|
20241216,163600,3277408070,18420,18420,18420,18420,0
|
|
20241216,163500,3277408070,18420,18420,18420,18420,0
|
|
20241216,163400,3277408070,18420,18420,18420,18420,0
|
|
20241216,163300,3277408070,18420,18420,18420,18420,0
|
|
20241216,163200,3277408070,18420,18420,18420,18420,0
|
|
20241216,163100,3277408070,18420,18420,18420,18420,0
|
|
20241216,163000,3277408070,18420,18420,18420,18420,0
|
|
20241216,162900,3277408070,18420,18420,18420,18420,0
|
|
20241216,162800,3277408070,18420,18420,18420,18420,0
|
|
20241216,162700,3277408070,18420,18420,18420,18420,0
|
|
20241216,162600,3277408070,18420,18420,18420,18420,0
|
|
20241216,162500,3277408070,18420,18420,18420,18420,0
|
|
20241216,162400,3277408070,18420,18420,18420,18420,0
|
|
20241216,162300,3277408070,18420,18420,18420,18420,0
|
|
20241216,162200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,162100,3277408070,18420,18420,18420,18420,0
|
|
20241216,162000,3277408070,18420,18420,18420,18420,0
|
|
20241216,161900,3277408070,18420,18420,18420,18420,0
|
|
20241216,161800,3277408070,18420,18420,18420,18420,0
|
|
20241216,161700,3277408070,18420,18420,18420,18420,0
|
|
20241216,161600,3277408070,18420,18420,18420,18420,0
|
|
20241216,161500,3277408070,18420,18420,18420,18420,0
|
|
20241216,161400,3277408070,18420,18420,18420,18420,0
|
|
20241216,161300,3277408070,18420,18420,18420,18420,0
|
|
20241216,161200,3277408070,18420,18420,18420,18420,0
|
|
20241216,161100,3277408070,18420,18420,18420,18420,0
|
|
20241216,161000,3277408070,18420,18420,18420,18420,0
|
|
20241216,160900,3277408070,18420,18420,18420,18420,0
|
|
20241216,160800,3277408070,18420,18420,18420,18420,0
|
|
20241216,160700,3277408070,18420,18420,18420,18420,0
|
|
20241216,160600,3277408070,18420,18420,18420,18420,0
|
|
20241216,160500,3277408070,18420,18420,18420,18420,0
|
|
20241216,160400,3277408070,18420,18420,18420,18420,0
|
|
20241216,160300,3277408070,18420,18420,18420,18420,0
|
|
20241216,160200,3277408070,18420,18420,18420,18420,0
|
|
20241216,160100,3277408070,18420,18420,18420,18420,0
|
|
20241216,160000,3277408070,18420,18420,18420,18420,0
|
|
20241216,155900,3277408070,18420,18420,18420,18420,0
|
|
20241216,155800,3277408070,18420,18420,18420,18420,0
|
|
20241216,155700,3277408070,18420,18420,18420,18420,0
|
|
20241216,155600,3277408070,18420,18420,18420,18420,0
|
|
20241216,155500,3277408070,18420,18420,18420,18420,0
|
|
20241216,155400,3277408070,18420,18420,18420,18420,0
|
|
20241216,155300,3277408070,18420,18420,18420,18420,0
|
|
20241216,155200,3277408070,18420,18420,18420,18420,1948
|
|
20241216,155100,3277408070,18420,18420,18420,18420,0
|
|
20241216,155000,3277408070,18420,18420,18420,18420,0
|
|
20241216,154900,3277408070,18420,18420,18420,18420,0
|
|
20241216,154800,3277408070,18420,18420,18420,18420,0
|
|
20241216,154700,3277408070,18420,18420,18420,18420,0
|
|
20241216,154600,3277408070,18420,18420,18420,18420,0
|
|
20241216,154500,3277408070,18420,18420,18420,18420,0
|
|
20241216,154400,3277408070,18420,18420,18420,18420,0
|
|
20241216,154300,3277408070,18420,18420,18420,18420,0
|
|
20241216,154200,3277408070,18420,18420,18420,18420,0
|
|
20241216,154100,3277408070,18420,18420,18420,18420,0
|
|
20241216,154000,3277408070,18420,18420,18420,18420,0
|
|
20241216,153900,3277408070,18420,18420,18420,18420,0
|
|
20241216,153800,3277408070,18420,18420,18420,18420,0
|
|
20241216,153700,3277408070,18420,18420,18420,18420,0
|
|
20241216,153600,3277408070,18420,18420,18420,18420,0
|
|
20241216,153500,3277408070,18420,18420,18420,18420,0
|
|
20241216,153400,3277408070,18420,18420,18420,18420,0
|
|
20241216,153300,3277408070,18420,18420,18420,18420,0
|
|
20241216,153200,3277408070,18420,18420,18420,18420,0
|
|
20241216,153100,3277408070,18420,18420,18420,18420,0
|
|
20241216,153000,3277408070,18420,18420,18420,18420,1948
|
|
20241216,152900,3241525910,18400,18400,18400,18400,0
|
|
20241216,152800,3241525910,18400,18400,18400,18400,0
|
|
20241216,152700,3241525910,18400,18400,18400,18400,0
|
|
20241216,152600,3241525910,18400,18400,18400,18400,0
|
|
20241216,152500,3241525910,18400,18400,18400,18400,0
|
|
20241216,152400,3241525910,18400,18400,18400,18400,0
|
|
20241216,152300,3241525910,18400,18400,18400,18400,0
|
|
20241216,152200,3241525910,18400,18400,18400,18400,0
|
|
20241216,152100,3241525910,18400,18400,18400,18400,0
|
|
20241216,152000,3241525910,18400,18400,18400,18400,0
|
|
20241216,151900,3241525910,18400,18400,18400,18360,172
|
|
20241216,151800,3238366000,18400,18360,18400,18360,30
|
|
20241216,151700,3237814650,18370,18370,18380,18360,217
|
|
20241216,151600,3233828380,18380,18370,18390,18360,715
|
|
20241216,151500,3220696200,18400,18370,18400,18370,180
|
|
20241216,151400,3217386490,18370,18370,18380,18360,381
|
|
20241216,151300,3210385660,18370,18370,18370,18370,28
|
|
20241216,151200,3209871300,18370,18370,18370,18370,48
|
|
20241216,151100,3208989540,18370,18360,18380,18360,295
|
|
20241216,151000,3203570420,18370,18370,18380,18360,82
|
|
20241216,150900,3202064150,18370,18400,18400,18360,208
|
|
20241216,150800,3198242240,18400,18370,18400,18370,857
|
|
20241216,150700,3182477720,18370,18370,18380,18360,376
|
|
20241216,150600,3175570440,18380,18390,18390,18370,832
|
|
20241216,150500,3160271020,18390,18390,18400,18390,295
|
|
20241216,150400,3154843420,18390,18410,18410,18390,64
|
|
20241216,150300,3153665450,18400,18400,18400,18390,81
|
|
20241216,150200,3152175120,18400,18370,18400,18360,478
|
|
20241216,150100,3143381710,18370,18380,18380,18360,96
|
|
20241216,150000,3141618330,18380,18360,18390,18360,165
|
|
20241216,145900,3138588610,18380,18380,18390,18370,256
|
|
20241216,145800,3133883640,18380,18380,18390,18380,93
|
|
20241216,145700,3132174290,18380,18390,18390,18380,5
|
|
20241216,145600,3132082370,18390,18390,18390,18370,118
|
|
20241216,145500,3129912660,18390,18360,18390,18360,212
|
|
20241216,145400,3126016650,18370,18340,18370,18340,107
|
|
20241216,145300,3124053380,18340,18340,18340,18330,10
|
|
20241216,145200,3123870020,18340,18320,18350,18320,720
|
|
20241216,145100,3110668430,18320,18320,18320,18310,37
|
|
20241216,145000,3109990690,18310,18310,18320,18310,1009
|
|
20241216,144900,3091515650,18310,18330,18330,18310,440
|
|
20241216,144800,3083454420,18320,18330,18330,18320,101
|
|
20241216,144700,3081603740,18340,18320,18360,18320,2254
|
|
20241216,144600,3040250270,18310,18320,18330,18310,630
|
|
20241216,144500,3028705140,18320,18330,18330,18320,315
|
|
20241216,144400,3022933210,18340,18340,18340,18340,135
|
|
20241216,144300,3020457310,18350,18340,18350,18340,69
|
|
20241216,144200,3019191350,18340,18350,18350,18340,218
|
|
20241216,144100,3015191980,18350,18350,18350,18350,346
|
|
20241216,144000,3008842880,18350,18360,18370,18350,254
|
|
20241216,143900,3004180030,18350,18360,18370,18350,438
|
|
20241216,143800,2996139740,18360,18370,18380,18360,251
|
|
20241216,143700,2991528460,18370,18380,18380,18370,720
|
|
20241216,143600,2978294870,18380,18390,18390,18380,162
|
|
20241216,143500,2975316480,18390,18400,18400,18390,84
|
|
20241216,143400,2973771520,18400,18400,18400,18400,195
|
|
20241216,143300,2970183520,18400,18400,18410,18400,163
|
|
20241216,143200,2967183710,18410,18400,18410,18400,160
|
|
20241216,143100,2964239660,18400,18400,18410,18400,41
|
|
20241216,143000,2963485050,18400,18410,18410,18400,276
|
|
20241216,142900,2958405010,18410,18420,18420,18410,254
|
|
20241216,142800,2953726990,18420,18420,18420,18420,315
|
|
20241216,142700,2947924690,18420,18400,18420,18400,948
|
|
20241216,142600,2930471120,18400,18400,18400,18400,179
|
|
20241216,142500,2927177520,18400,18400,18410,18400,23
|
|
20241216,142400,2926754300,18400,18420,18420,18400,1227
|
|
20241216,142300,2904156730,18420,18430,18430,18420,680
|
|
20241216,142200,2891624440,18430,18430,18440,18430,177
|
|
20241216,142100,2888362120,18430,18440,18440,18430,266
|
|
20241216,142000,2883459230,18430,18430,18440,18430,385
|
|
20241216,141900,2876361130,18430,18430,18430,18430,205
|
|
20241216,141800,2872582980,18430,18440,18440,18430,259
|
|
20241216,141700,2867809600,18430,18430,18430,18430,184
|
|
20241216,141600,2864418480,18440,18430,18440,18430,157
|
|
20241216,141500,2861524950,18430,18430,18440,18430,52
|
|
20241216,141400,2860566570,18430,18430,18430,18420,139
|
|
20241216,141300,2858005440,18430,18430,18430,18430,156
|
|
20241216,141200,2855130360,18430,18430,18430,18430,121
|
|
20241216,141100,2852900330,18430,18430,18440,18430,518
|
|
20241216,141000,2843353070,18430,18430,18440,18430,239
|
|
20241216,140900,2838948280,18430,18420,18430,18420,352
|
|
20241216,140800,2832461710,18420,18420,18430,18420,431
|
|
20241216,140700,2824520090,18420,18440,18440,18420,133
|
|
20241216,140600,2822069880,18430,18430,18440,18430,166
|
|
20241216,140500,2819010480,18430,18440,18440,18430,130
|
|
20241216,140400,2816613370,18440,18440,18440,18440,1079
|
|
20241216,140300,2796716610,18450,18440,18450,18440,184
|
|
20241216,140200,2793322990,18450,18440,18450,18440,14
|
|
20241216,140100,2793064820,18440,18440,18450,18440,526
|
|
20241216,140000,2783365160,18440,18440,18450,18440,159
|
|
20241216,135900,2780431740,18440,18440,18440,18430,168
|
|
20241216,135800,2777333920,18430,18430,18450,18430,264
|
|
20241216,135700,2772468270,18440,18430,18440,18430,267
|
|
20241216,135600,2767545440,18430,18430,18430,18430,106
|
|
20241216,135500,2765591860,18430,18440,18440,18430,343
|
|
20241216,135400,2759268550,18430,18440,18440,18430,198
|
|
20241216,135300,2755618670,18430,18430,18430,18430,183
|
|
20241216,135200,2752245980,18430,18430,18430,18430,320
|
|
20241216,135100,2746348380,18430,18440,18440,18430,303
|
|
20241216,135000,2740762330,18450,18440,18450,18440,116
|
|
20241216,134900,2738623280,18450,18440,18450,18440,53
|
|
20241216,134800,2737645950,18440,18440,18450,18440,99
|
|
20241216,134700,2735820380,18450,18440,18450,18440,158
|
|
20241216,134600,2732906560,18450,18450,18450,18450,31
|
|
20241216,134500,2732334610,18450,18460,18460,18450,829
|
|
20241216,134400,2717038460,18460,18470,18470,18460,169
|
|
20241216,134300,2713918220,18480,18490,18490,18480,2
|
|
20241216,134200,2713881250,18490,18460,18490,18460,213
|
|
20241216,134100,2709946060,18480,18460,18480,18450,411
|
|
20241216,134000,2702356630,18460,18460,18460,18460,141
|
|
20241216,133900,2699753770,18460,18460,18460,18460,129
|
|
20241216,133800,2697372430,18460,18460,18460,18460,100
|
|
20241216,133700,2695526430,18470,18470,18470,18470,0
|
|
20241216,133600,2695526430,18470,18460,18470,18460,75
|
|
20241216,133500,2694141880,18470,18480,18480,18470,15
|
|
20241216,133400,2693864820,18470,18480,18480,18470,54
|
|
20241216,133300,2692867430,18480,18470,18490,18450,371
|
|
20241216,133200,2686015200,18470,18440,18480,18440,504
|
|
20241216,133100,2676714310,18450,18440,18450,18440,103
|
|
20241216,133000,2674814490,18440,18450,18450,18440,365
|
|
20241216,132900,2668083850,18440,18450,18450,18440,70
|
|
20241216,132800,2666792880,18460,18460,18460,18460,0
|
|
20241216,132700,2666792880,18460,18450,18460,18440,1054
|
|
20241216,132600,2647346840,18440,18440,18440,18440,125
|
|
20241216,132500,2645041840,18440,18450,18450,18430,255
|
|
20241216,132400,2640340190,18440,18440,18450,18440,160
|
|
20241216,132300,2637389690,18450,18440,18450,18440,37
|
|
20241216,132200,2636707300,18450,18440,18450,18440,142
|
|
20241216,132100,2634088800,18440,18440,18440,18440,113
|
|
20241216,132000,2632005080,18440,18440,18440,18440,141
|
|
20241216,131900,2629405040,18450,18440,18450,18440,175
|
|
20241216,131800,2626177970,18440,18440,18440,18440,66
|
|
20241216,131700,2624960930,18450,18440,18450,18440,301
|
|
20241216,131600,2619410410,18450,18440,18450,18440,834
|
|
20241216,131500,2604027430,18440,18440,18450,18440,161
|
|
20241216,131400,2601058580,18450,18440,18450,18440,331
|
|
20241216,131300,2594954640,18440,18450,18450,18440,153
|
|
20241216,131200,2592132330,18450,18450,18450,18450,610
|
|
20241216,131100,2580877830,18450,18470,18470,18450,822
|
|
20241216,131000,2565701400,18470,18470,18470,18470,183
|
|
20241216,130900,2562321390,18470,18480,18490,18470,79
|
|
20241216,130800,2560861990,18490,18460,18490,18460,120
|
|
20241216,130700,2558645440,18480,18460,18480,18460,856
|
|
20241216,130600,2542834490,18460,18460,18460,18460,189
|
|
20241216,130500,2539345550,18460,18460,18460,18460,17
|
|
20241216,130400,2539031730,18460,18470,18470,18460,156
|
|
20241216,130300,2536151470,18470,18470,18470,18460,77
|
|
20241216,130200,2534729710,18470,18470,18470,18470,82
|
|
20241216,130100,2533215170,18470,18470,18470,18470,142
|
|
20241216,130000,2530592430,18470,18480,18480,18470,101
|
|
20241216,125900,2528726950,18480,18470,18480,18470,137
|
|
20241216,125800,2526196510,18480,18470,18480,18470,62
|
|
20241216,125700,2525051350,18470,18470,18480,18470,266
|
|
20241216,125600,2520137300,18470,18450,18470,18440,114
|
|
20241216,125500,2518034290,18450,18460,18460,18450,175
|
|
20241216,125400,2514804650,18460,18430,18460,18430,235
|
|
20241216,125300,2510468810,18430,18430,18450,18430,205
|
|
20241216,125200,2506688230,18420,18420,18430,18420,464
|
|
20241216,125100,2498140590,18450,18420,18450,18420,327
|
|
20241216,125000,2492113870,18420,18420,18430,18420,179
|
|
20241216,124900,2488816670,18440,18410,18440,18410,693
|
|
20241216,124800,2476052670,18400,18420,18430,18400,724
|
|
20241216,124700,2462728700,18400,18430,18430,18400,3646
|
|
20241216,124600,2395597190,18430,18440,18450,18430,166
|
|
20241216,124500,2392537140,18440,18440,18450,18430,608
|
|
20241216,124400,2381324470,18440,18440,18440,18440,268
|
|
20241216,124300,2376382550,18450,18450,18450,18450,580
|
|
20241216,124200,2365681550,18460,18480,18480,18460,2655
|
|
20241216,124100,2316654250,18490,18490,18490,18480,138
|
|
20241216,124000,2314103950,18490,18480,18490,18480,22
|
|
20241216,123900,2313697180,18480,18480,18490,18480,119
|
|
20241216,123800,2311498050,18480,18480,18480,18480,63
|
|
20241216,123700,2310333810,18490,18490,18490,18480,146
|
|
20241216,123600,2307634790,18490,18490,18490,18490,132
|
|
20241216,123500,2305194110,18490,18490,18500,18490,143
|
|
20241216,123400,2302549440,18490,18490,18490,18480,395
|
|
20241216,123300,2295246550,18490,18490,18490,18490,135
|
|
20241216,123200,2292750400,18500,18480,18500,18480,426
|
|
20241216,123100,2284875900,18490,18490,18490,18490,30
|
|
20241216,123000,2284321200,18490,18500,18500,18490,214
|
|
20241216,122900,2280364330,18490,18490,18490,18490,38
|
|
20241216,122800,2279661710,18500,18510,18510,18500,40
|
|
20241216,122700,2278921660,18510,18510,18520,18510,80
|
|
20241216,122600,2277440840,18520,18520,18520,18510,48
|
|
20241216,122500,2276552230,18520,18510,18520,18510,181
|
|
20241216,122400,2273200890,18520,18510,18530,18510,1104
|
|
20241216,122300,2252761470,18510,18490,18510,18480,275
|
|
20241216,122200,2247676370,18500,18480,18500,18480,137
|
|
20241216,122100,2245144030,18480,18470,18480,18470,157
|
|
20241216,122000,2242243950,18490,18470,18490,18470,4
|
|
20241216,121900,2242170050,18470,18480,18500,18470,216
|
|
20241216,121800,2238178090,18480,18470,18480,18470,315
|
|
20241216,121700,2232357420,18470,18480,18480,18470,50
|
|
20241216,121600,2231433530,18470,18480,18490,18470,312
|
|
20241216,121500,2225669270,18480,18480,18480,18480,15
|
|
20241216,121400,2225392070,18490,18480,18490,18480,372
|
|
20241216,121300,2218517500,18490,18490,18490,18490,55
|
|
20241216,121200,2217500550,18490,18510,18510,18490,267
|
|
20241216,121100,2212560170,18510,18510,18510,18510,36
|
|
20241216,121000,2211893810,18510,18520,18520,18510,181
|
|
20241216,120900,2208542220,18520,18510,18520,18510,130
|
|
20241216,120800,2206135140,18520,18520,18520,18520,39
|
|
20241216,120700,2205412860,18520,18510,18520,18490,223
|
|
20241216,120600,2201285910,18520,18490,18520,18490,339
|
|
20241216,120500,2195014450,18480,18470,18480,18470,433
|
|
20241216,120400,2187013980,18470,18470,18470,18470,89
|
|
20241216,120300,2185370150,18470,18480,18480,18470,256
|
|
20241216,120200,2180639790,18480,18470,18480,18470,108
|
|
20241216,120100,2178644480,18480,18470,18480,18470,591
|
|
20241216,120000,2167723680,18470,18480,18490,18470,1192
|
|
20241216,115900,2145696010,18490,18490,18490,18490,115
|
|
20241216,115800,2143569660,18490,18490,18500,18490,205
|
|
20241216,115700,2139779200,18490,18500,18500,18490,76
|
|
20241216,115600,2138373930,18490,18490,18490,18490,150
|
|
20241216,115500,2135600430,18490,18500,18500,18490,697
|
|
20241216,115400,2122706340,18500,18500,18510,18500,103
|
|
20241216,115300,2120800740,18520,18520,18520,18520,118
|
|
20241216,115200,2118615380,18530,18500,18530,18500,317
|
|
20241216,115100,2112748530,18500,18500,18500,18500,103
|
|
20241216,115000,2110843030,18500,18500,18500,18500,163
|
|
20241216,114900,2107827530,18500,18500,18510,18500,432
|
|
20241216,114800,2099835520,18500,18500,18500,18500,24
|
|
20241216,114700,2099391520,18500,18500,18510,18500,137
|
|
20241216,114600,2096857010,18510,18510,18510,18510,1
|
|
20241216,114500,2096838500,18500,18500,18510,18500,186
|
|
20241216,114400,2093397450,18500,18490,18500,18490,217
|
|
20241216,114300,2089383480,18490,18490,18490,18490,116
|
|
20241216,114200,2087238640,18500,18500,18510,18500,89
|
|
20241216,114100,2085592130,18500,18490,18500,18490,691
|
|
20241216,114000,2072809770,18490,18500,18500,18490,67
|
|
20241216,113900,2071570840,18500,18510,18510,18490,549
|
|
20241216,113800,2061411940,18510,18530,18530,18510,96
|
|
20241216,113700,2059634550,18520,18520,18520,18520,30
|
|
20241216,113600,2059078950,18520,18520,18530,18520,284
|
|
20241216,113500,2053819260,18520,18520,18520,18520,108
|
|
20241216,113400,2051819100,18520,18520,18520,18520,164
|
|
20241216,113300,2048781820,18520,18520,18530,18520,349
|
|
20241216,113200,2042317670,18520,18510,18520,18510,112
|
|
20241216,113100,2040244040,18510,18520,18520,18510,87
|
|
20241216,113000,2038633620,18520,18520,18530,18520,144
|
|
20241216,112900,2035966730,18520,18520,18520,18520,156
|
|
20241216,112800,2033077610,18520,18520,18520,18520,53
|
|
20241216,112700,2032096050,18520,18520,18520,18490,289
|
|
20241216,112600,2026746490,18520,18500,18520,18490,664
|
|
20241216,112500,2014456370,18500,18500,18500,18490,118
|
|
20241216,112400,2012274000,18500,18510,18510,18500,302
|
|
20241216,112300,2006686000,18510,18500,18520,18500,688
|
|
20241216,112200,1993949630,18500,18460,18510,18460,1661
|
|
20241216,112100,1963239450,18470,18540,18540,18470,6700
|
|
20241216,112000,1839238100,18540,18550,18550,18540,188
|
|
20241216,111900,1835751820,18550,18550,18550,18550,62
|
|
20241216,111800,1834601720,18560,18570,18570,18560,148
|
|
20241216,111700,1831853920,18570,18580,18580,18570,82
|
|
20241216,111600,1830331130,18580,18590,18590,18580,558
|
|
20241216,111500,1819963190,18580,18580,18580,18580,142
|
|
20241216,111400,1817324830,18590,18600,18600,18590,210
|
|
20241216,111300,1813420650,18600,18610,18610,18600,134
|
|
20241216,111200,1810928070,18610,18600,18610,18600,66
|
|
20241216,111100,1809699910,18600,18610,18610,18600,114
|
|
20241216,111000,1807579160,18610,18600,18610,18600,234
|
|
20241216,110900,1803225050,18600,18600,18610,18600,469
|
|
20241216,110800,1794499770,18600,18600,18600,18600,132
|
|
20241216,110700,1792044570,18600,18600,18600,18600,144
|
|
20241216,110600,1789366170,18600,18600,18600,18600,195
|
|
20241216,110500,1785739170,18600,18600,18600,18600,132
|
|
20241216,110400,1783283970,18600,18610,18610,18600,73
|
|
20241216,110300,1781925970,18610,18600,18610,18600,209
|
|
20241216,110200,1778037850,18610,18600,18610,18600,129
|
|
20241216,110100,1775637610,18610,18600,18610,18600,168
|
|
20241216,110000,1772512660,18610,18610,18640,18610,628
|
|
20241216,105900,1760819710,18610,18610,18620,18610,193
|
|
20241216,105800,1757227330,18600,18610,18610,18600,18
|
|
20241216,105700,1756892460,18610,18610,18610,18610,198
|
|
20241216,105600,1753207680,18620,18620,18620,18620,180
|
|
20241216,105500,1749856080,18610,18620,18620,18610,69
|
|
20241216,105400,1748571950,18620,18600,18640,18590,1234
|
|
20241216,105300,1725604470,18600,18590,18600,18580,152
|
|
20241216,105200,1722778850,18600,18580,18600,18580,382
|
|
20241216,105100,1715681230,18570,18570,18610,18570,506
|
|
20241216,105000,1706277270,18560,18550,18570,18550,538
|
|
20241216,104900,1696292730,18550,18550,18550,18550,288
|
|
20241216,104800,1690950330,18550,18600,18600,18550,2141
|
|
20241216,104700,1651136560,18600,18600,18600,18600,168
|
|
20241216,104600,1648011760,18600,18600,18600,18600,52
|
|
20241216,104500,1647044560,18610,18620,18620,18600,3544
|
|
20241216,104400,1581093280,18620,18620,18620,18620,70
|
|
20241216,104300,1579789880,18620,18630,18630,18620,1193
|
|
20241216,104200,1557569920,18630,18640,18640,18630,128
|
|
20241216,104100,1555184160,18630,18630,18640,18630,278
|
|
20241216,104000,1550004470,18640,18640,18640,18630,62
|
|
20241216,103900,1548849290,18640,18630,18640,18630,259
|
|
20241216,103800,1544023620,18630,18640,18640,18630,436
|
|
20241216,103700,1535896700,18640,18640,18640,18640,27
|
|
20241216,103600,1535393420,18630,18640,18640,18620,255
|
|
20241216,103500,1530642760,18650,18620,18650,18620,72
|
|
20241216,103400,1529301510,18660,18620,18660,18610,941
|
|
20241216,103300,1511764200,18610,18650,18650,18610,575
|
|
20241216,103200,1501055000,18650,18650,18650,18640,158
|
|
20241216,103100,1498109180,18660,18650,18660,18650,60
|
|
20241216,103000,1496990130,18650,18660,18660,18650,269
|
|
20241216,102900,1491971750,18650,18650,18660,18650,138
|
|
20241216,102800,1489398040,18670,18630,18670,18630,54
|
|
20241216,102700,1488391300,18630,18640,18660,18630,381
|
|
20241216,102600,1481289660,18640,18640,18660,18630,101
|
|
20241216,102500,1479407570,18640,18630,18660,18630,613
|
|
20241216,102400,1467981740,18620,18660,18670,18620,2203
|
|
20241216,102300,1426933080,18670,18660,18680,18660,87
|
|
20241216,102200,1425308790,18650,18620,18690,18620,946
|
|
20241216,102100,1407649680,18620,18630,18630,18620,479
|
|
20241216,102000,1398727990,18620,18670,18670,18620,717
|
|
20241216,101900,1385358520,18680,18690,18690,18660,264
|
|
20241216,101800,1380428380,18690,18750,18750,18690,899
|
|
20241216,101700,1363598750,18750,18760,18760,18750,178
|
|
20241216,101600,1360259710,18770,18790,18790,18770,1071
|
|
20241216,101500,1340142650,18830,18820,18830,18790,2608
|
|
20241216,101400,1291079500,18820,18840,18840,18820,191
|
|
20241216,101300,1287483100,18850,18880,18880,18840,595
|
|
20241216,101200,1276266130,18880,18890,18890,18880,84
|
|
20241216,101100,1274679790,18890,18890,18900,18880,105
|
|
20241216,101000,1272695850,18890,18850,18890,18850,558
|
|
20241216,100900,1262169770,18850,18850,18860,18850,349
|
|
20241216,100800,1255590260,18850,18850,18870,18820,840
|
|
20241216,100700,1239760040,18860,18900,18900,18860,1219
|
|
20241216,100600,1216745460,18870,18870,18930,18870,1229
|
|
20241216,100500,1193500320,18870,18860,18890,18860,1336
|
|
20241216,100400,1168266500,18870,18860,18870,18840,1000
|
|
20241216,100300,1149407440,18860,18840,18870,18840,175
|
|
20241216,100200,1146108410,18850,18840,18860,18820,1023
|
|
20241216,100100,1126820460,18840,18830,18860,18830,668
|
|
20241216,100000,1114231850,18820,18800,18820,18800,276
|
|
20241216,095900,1109042790,18820,18800,18820,18790,241
|
|
20241216,095800,1104510880,18790,18800,18800,18790,168
|
|
20241216,095700,1101352490,18800,18830,18830,18800,271
|
|
20241216,095600,1096253700,18830,18850,18860,18830,1551
|
|
20241216,095500,1067017370,18850,18890,18890,18850,283
|
|
20241216,095400,1061675230,18890,18860,18890,18860,228
|
|
20241216,095300,1057373350,18860,18920,18920,18860,1454
|
|
20241216,095200,1029883910,18910,18940,18940,18910,1184
|
|
20241216,095100,1007462820,18950,18930,18960,18930,1356
|
|
20241216,095000,981762510,18930,18940,18960,18920,1910
|
|
20241216,094900,945573030,18950,18900,18950,18900,3517
|
|
20241216,094800,878994140,18900,18870,18900,18870,547
|
|
20241216,094700,868666300,18870,18860,18880,18860,268
|
|
20241216,094600,863609920,18860,18860,18860,18860,32
|
|
20241216,094500,863006400,18860,18840,18860,18840,20
|
|
20241216,094400,862629440,18840,18780,18850,18780,394
|
|
20241216,094300,855210390,18780,18770,18790,18760,163
|
|
20241216,094200,852148810,18780,18800,18800,18780,51
|
|
20241216,094100,851190520,18780,18760,18800,18760,550
|
|
20241216,094000,840860970,18760,18820,18820,18760,673
|
|
20241216,093900,828213360,18820,18740,18820,18740,1253
|
|
20241216,093800,804667480,18740,18730,18780,18710,390
|
|
20241216,093700,797359090,18730,18700,18730,18690,325
|
|
20241216,093600,791281550,18700,18710,18710,18700,246
|
|
20241216,093500,786680990,18720,18710,18730,18700,129
|
|
20241216,093400,784267870,18710,18700,18740,18700,204
|
|
20241216,093300,780450060,18710,18730,18730,18700,899
|
|
20241216,093200,763629440,18730,18770,18770,18730,1868
|
|
20241216,093100,728603920,18770,18760,18800,18760,401
|
|
20241216,093000,721071450,18780,18770,18780,18760,311
|
|
20241216,092900,715234270,18780,18800,18800,18780,1780
|
|
20241216,092800,681793300,18810,18800,18810,18800,123
|
|
20241216,092700,679480490,18800,18780,18820,18770,694
|
|
20241216,092600,666430340,18770,18820,18820,18770,2104
|
|
20241216,092500,626909200,18830,18870,18880,18820,1232
|
|
20241216,092400,603688380,18870,18900,18910,18870,1145
|
|
20241216,092300,582048120,18900,18850,18900,18850,1571
|
|
20241216,092200,552397540,18850,18870,18870,18840,539
|
|
20241216,092100,542236950,18850,18840,18850,18840,49
|
|
20241216,092000,541313510,18840,18830,18880,18830,829
|
|
20241216,091900,525692820,18810,18820,18830,18800,195
|
|
20241216,091800,522024260,18800,18820,18830,18800,214
|
|
20241216,091700,517997620,18820,18870,18880,18820,726
|
|
20241216,091600,504303640,18870,18930,18930,18870,1677
|
|
20241216,091500,472603290,18940,19000,19000,18920,1785
|
|
20241216,091400,438722710,18990,18920,19020,18910,3222
|
|
20241216,091300,377560870,18920,18950,18950,18900,2902
|
|
20241216,091200,322700130,18950,18900,18950,18890,2475
|
|
20241216,091100,275824660,18910,18820,18920,18770,2079
|
|
20241216,091000,236597230,18770,18830,18850,18770,3540
|
|
20241216,090900,170019250,18830,18760,18840,18760,1498
|
|
20241216,090800,141856630,18750,18750,18770,18750,793
|
|
20241216,090700,126978020,18760,18740,18760,18740,274
|
|
20241216,090600,121839910,18750,18720,18770,18720,1546
|
|
20241216,090500,92865000,18720,18650,18720,18650,600
|
|
20241216,090400,81651480,18660,18590,18660,18590,862
|
|
20241216,090300,65604940,18590,18610,18610,18580,318
|
|
20241216,090200,59690280,18600,18630,18660,18600,538
|
|
20241216,090100,49671180,18650,18680,18690,18630,442
|
|
20241216,090000,41423440,18680,18530,18680,18530,2218
|