655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,195200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,195100,2220116020,18700,18700,18700,18700,0
|
|
20241217,195000,2220116020,18700,18700,18700,18700,0
|
|
20241217,194900,2220116020,18700,18700,18700,18700,0
|
|
20241217,194800,2220116020,18700,18700,18700,18700,0
|
|
20241217,194700,2220116020,18700,18700,18700,18700,0
|
|
20241217,194600,2220116020,18700,18700,18700,18700,0
|
|
20241217,194500,2220116020,18700,18700,18700,18700,0
|
|
20241217,194400,2220116020,18700,18700,18700,18700,0
|
|
20241217,194300,2220116020,18700,18700,18700,18700,0
|
|
20241217,194200,2220116020,18700,18700,18700,18700,0
|
|
20241217,194100,2220116020,18700,18700,18700,18700,0
|
|
20241217,194000,2220116020,18700,18700,18700,18700,0
|
|
20241217,193900,2220116020,18700,18700,18700,18700,0
|
|
20241217,193800,2220116020,18700,18700,18700,18700,0
|
|
20241217,193700,2220116020,18700,18700,18700,18700,0
|
|
20241217,193600,2220116020,18700,18700,18700,18700,0
|
|
20241217,193500,2220116020,18700,18700,18700,18700,0
|
|
20241217,193400,2220116020,18700,18700,18700,18700,0
|
|
20241217,193300,2220116020,18700,18700,18700,18700,0
|
|
20241217,193200,2220116020,18700,18700,18700,18700,0
|
|
20241217,193100,2220116020,18700,18700,18700,18700,0
|
|
20241217,193000,2220116020,18700,18700,18700,18700,0
|
|
20241217,192900,2220116020,18700,18700,18700,18700,0
|
|
20241217,192800,2220116020,18700,18700,18700,18700,0
|
|
20241217,192700,2220116020,18700,18700,18700,18700,0
|
|
20241217,192600,2220116020,18700,18700,18700,18700,0
|
|
20241217,192500,2220116020,18700,18700,18700,18700,0
|
|
20241217,192400,2220116020,18700,18700,18700,18700,0
|
|
20241217,192300,2220116020,18700,18700,18700,18700,0
|
|
20241217,192200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,192100,2220116020,18700,18700,18700,18700,0
|
|
20241217,192000,2220116020,18700,18700,18700,18700,0
|
|
20241217,191900,2220116020,18700,18700,18700,18700,0
|
|
20241217,191800,2220116020,18700,18700,18700,18700,0
|
|
20241217,191700,2220116020,18700,18700,18700,18700,0
|
|
20241217,191600,2220116020,18700,18700,18700,18700,0
|
|
20241217,191500,2220116020,18700,18700,18700,18700,0
|
|
20241217,191400,2220116020,18700,18700,18700,18700,0
|
|
20241217,191300,2220116020,18700,18700,18700,18700,0
|
|
20241217,191200,2220116020,18700,18700,18700,18700,0
|
|
20241217,191100,2220116020,18700,18700,18700,18700,0
|
|
20241217,191000,2220116020,18700,18700,18700,18700,0
|
|
20241217,190900,2220116020,18700,18700,18700,18700,0
|
|
20241217,190800,2220116020,18700,18700,18700,18700,0
|
|
20241217,190700,2220116020,18700,18700,18700,18700,0
|
|
20241217,190600,2220116020,18700,18700,18700,18700,0
|
|
20241217,190500,2220116020,18700,18700,18700,18700,0
|
|
20241217,190400,2220116020,18700,18700,18700,18700,0
|
|
20241217,190300,2220116020,18700,18700,18700,18700,0
|
|
20241217,190200,2220116020,18700,18700,18700,18700,0
|
|
20241217,190100,2220116020,18700,18700,18700,18700,0
|
|
20241217,190000,2220116020,18700,18700,18700,18700,0
|
|
20241217,185900,2220116020,18700,18700,18700,18700,0
|
|
20241217,185800,2220116020,18700,18700,18700,18700,0
|
|
20241217,185700,2220116020,18700,18700,18700,18700,0
|
|
20241217,185600,2220116020,18700,18700,18700,18700,0
|
|
20241217,185500,2220116020,18700,18700,18700,18700,0
|
|
20241217,185400,2220116020,18700,18700,18700,18700,0
|
|
20241217,185300,2220116020,18700,18700,18700,18700,0
|
|
20241217,185200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,185100,2220116020,18700,18700,18700,18700,0
|
|
20241217,185000,2220116020,18700,18700,18700,18700,0
|
|
20241217,184900,2220116020,18700,18700,18700,18700,0
|
|
20241217,184800,2220116020,18700,18700,18700,18700,0
|
|
20241217,184700,2220116020,18700,18700,18700,18700,0
|
|
20241217,184600,2220116020,18700,18700,18700,18700,0
|
|
20241217,184500,2220116020,18700,18700,18700,18700,0
|
|
20241217,184400,2220116020,18700,18700,18700,18700,0
|
|
20241217,184300,2220116020,18700,18700,18700,18700,0
|
|
20241217,184200,2220116020,18700,18700,18700,18700,0
|
|
20241217,184100,2220116020,18700,18700,18700,18700,0
|
|
20241217,184000,2220116020,18700,18700,18700,18700,0
|
|
20241217,183900,2220116020,18700,18700,18700,18700,0
|
|
20241217,183800,2220116020,18700,18700,18700,18700,0
|
|
20241217,183700,2220116020,18700,18700,18700,18700,0
|
|
20241217,183600,2220116020,18700,18700,18700,18700,0
|
|
20241217,183500,2220116020,18700,18700,18700,18700,0
|
|
20241217,183400,2220116020,18700,18700,18700,18700,0
|
|
20241217,183300,2220116020,18700,18700,18700,18700,0
|
|
20241217,183200,2220116020,18700,18700,18700,18700,0
|
|
20241217,183100,2220116020,18700,18700,18700,18700,0
|
|
20241217,183000,2220116020,18700,18700,18700,18700,0
|
|
20241217,182900,2220116020,18700,18700,18700,18700,0
|
|
20241217,182800,2220116020,18700,18700,18700,18700,0
|
|
20241217,182700,2220116020,18700,18700,18700,18700,0
|
|
20241217,182600,2220116020,18700,18700,18700,18700,0
|
|
20241217,182500,2220116020,18700,18700,18700,18700,0
|
|
20241217,182400,2220116020,18700,18700,18700,18700,0
|
|
20241217,182300,2220116020,18700,18700,18700,18700,0
|
|
20241217,182200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,182100,2220116020,18700,18700,18700,18700,0
|
|
20241217,182000,2220116020,18700,18700,18700,18700,0
|
|
20241217,181900,2220116020,18700,18700,18700,18700,0
|
|
20241217,181800,2220116020,18700,18700,18700,18700,0
|
|
20241217,181700,2220116020,18700,18700,18700,18700,0
|
|
20241217,181600,2220116020,18700,18700,18700,18700,0
|
|
20241217,181500,2220116020,18700,18700,18700,18700,0
|
|
20241217,181400,2220116020,18700,18700,18700,18700,0
|
|
20241217,181300,2220116020,18700,18700,18700,18700,0
|
|
20241217,181200,2220116020,18700,18700,18700,18700,0
|
|
20241217,181100,2220116020,18700,18700,18700,18700,0
|
|
20241217,181000,2220116020,18700,18700,18700,18700,0
|
|
20241217,180900,2220116020,18700,18700,18700,18700,0
|
|
20241217,180800,2220116020,18700,18700,18700,18700,0
|
|
20241217,180700,2220116020,18700,18700,18700,18700,0
|
|
20241217,180600,2220116020,18700,18700,18700,18700,0
|
|
20241217,180500,2220116020,18700,18700,18700,18700,0
|
|
20241217,180400,2220116020,18700,18700,18700,18700,0
|
|
20241217,180300,2220116020,18700,18700,18700,18700,0
|
|
20241217,180200,2220116020,18700,18700,18700,18700,0
|
|
20241217,180100,2220116020,18700,18700,18700,18700,0
|
|
20241217,180000,2220116020,18700,18700,18700,18700,0
|
|
20241217,175900,2220116020,18700,18700,18700,18700,0
|
|
20241217,175800,2220116020,18700,18700,18700,18700,0
|
|
20241217,175700,2220116020,18700,18700,18700,18700,0
|
|
20241217,175600,2220116020,18700,18700,18700,18700,0
|
|
20241217,175500,2220116020,18700,18700,18700,18700,0
|
|
20241217,175400,2220116020,18700,18700,18700,18700,0
|
|
20241217,175300,2220116020,18700,18700,18700,18700,0
|
|
20241217,175200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,175100,2220116020,18700,18700,18700,18700,0
|
|
20241217,175000,2220116020,18700,18700,18700,18700,0
|
|
20241217,174900,2220116020,18700,18700,18700,18700,0
|
|
20241217,174800,2220116020,18700,18700,18700,18700,0
|
|
20241217,174700,2220116020,18700,18700,18700,18700,0
|
|
20241217,174600,2220116020,18700,18700,18700,18700,0
|
|
20241217,174500,2220116020,18700,18700,18700,18700,0
|
|
20241217,174400,2220116020,18700,18700,18700,18700,0
|
|
20241217,174300,2220116020,18700,18700,18700,18700,0
|
|
20241217,174200,2220116020,18700,18700,18700,18700,0
|
|
20241217,174100,2220116020,18700,18700,18700,18700,0
|
|
20241217,174000,2220116020,18700,18700,18700,18700,0
|
|
20241217,173900,2220116020,18700,18700,18700,18700,0
|
|
20241217,173800,2220116020,18700,18700,18700,18700,0
|
|
20241217,173700,2220116020,18700,18700,18700,18700,0
|
|
20241217,173600,2220116020,18700,18700,18700,18700,0
|
|
20241217,173500,2220116020,18700,18700,18700,18700,0
|
|
20241217,173400,2220116020,18700,18700,18700,18700,0
|
|
20241217,173300,2220116020,18700,18700,18700,18700,0
|
|
20241217,173200,2220116020,18700,18700,18700,18700,0
|
|
20241217,173100,2220116020,18700,18700,18700,18700,0
|
|
20241217,173000,2220116020,18700,18700,18700,18700,0
|
|
20241217,172900,2220116020,18700,18700,18700,18700,0
|
|
20241217,172800,2220116020,18700,18700,18700,18700,0
|
|
20241217,172700,2220116020,18700,18700,18700,18700,0
|
|
20241217,172600,2220116020,18700,18700,18700,18700,0
|
|
20241217,172500,2220116020,18700,18700,18700,18700,0
|
|
20241217,172400,2220116020,18700,18700,18700,18700,0
|
|
20241217,172300,2220116020,18700,18700,18700,18700,0
|
|
20241217,172200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,172100,2220116020,18700,18700,18700,18700,0
|
|
20241217,172000,2220116020,18700,18700,18700,18700,0
|
|
20241217,171900,2220116020,18700,18700,18700,18700,0
|
|
20241217,171800,2220116020,18700,18700,18700,18700,0
|
|
20241217,171700,2220116020,18700,18700,18700,18700,0
|
|
20241217,171600,2220116020,18700,18700,18700,18700,0
|
|
20241217,171500,2220116020,18700,18700,18700,18700,0
|
|
20241217,171400,2220116020,18700,18700,18700,18700,0
|
|
20241217,171300,2220116020,18700,18700,18700,18700,0
|
|
20241217,171200,2220116020,18700,18700,18700,18700,0
|
|
20241217,171100,2220116020,18700,18700,18700,18700,0
|
|
20241217,171000,2220116020,18700,18700,18700,18700,0
|
|
20241217,170900,2220116020,18700,18700,18700,18700,0
|
|
20241217,170800,2220116020,18700,18700,18700,18700,0
|
|
20241217,170700,2220116020,18700,18700,18700,18700,0
|
|
20241217,170600,2220116020,18700,18700,18700,18700,0
|
|
20241217,170500,2220116020,18700,18700,18700,18700,0
|
|
20241217,170400,2220116020,18700,18700,18700,18700,0
|
|
20241217,170300,2220116020,18700,18700,18700,18700,0
|
|
20241217,170200,2220116020,18700,18700,18700,18700,0
|
|
20241217,170100,2220116020,18700,18700,18700,18700,0
|
|
20241217,170000,2220116020,18700,18700,18700,18700,0
|
|
20241217,165900,2220116020,18700,18700,18700,18700,0
|
|
20241217,165800,2220116020,18700,18700,18700,18700,0
|
|
20241217,165700,2220116020,18700,18700,18700,18700,0
|
|
20241217,165600,2220116020,18700,18700,18700,18700,0
|
|
20241217,165500,2220116020,18700,18700,18700,18700,0
|
|
20241217,165400,2220116020,18700,18700,18700,18700,0
|
|
20241217,165300,2220116020,18700,18700,18700,18700,0
|
|
20241217,165200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,165100,2220116020,18700,18700,18700,18700,0
|
|
20241217,165000,2220116020,18700,18700,18700,18700,0
|
|
20241217,164900,2220116020,18700,18700,18700,18700,0
|
|
20241217,164800,2220116020,18700,18700,18700,18700,0
|
|
20241217,164700,2220116020,18700,18700,18700,18700,0
|
|
20241217,164600,2220116020,18700,18700,18700,18700,0
|
|
20241217,164500,2220116020,18700,18700,18700,18700,0
|
|
20241217,164400,2220116020,18700,18700,18700,18700,0
|
|
20241217,164300,2220116020,18700,18700,18700,18700,0
|
|
20241217,164200,2220116020,18700,18700,18700,18700,0
|
|
20241217,164100,2220116020,18700,18700,18700,18700,0
|
|
20241217,164000,2220116020,18700,18700,18700,18700,0
|
|
20241217,163900,2220116020,18700,18700,18700,18700,0
|
|
20241217,163800,2220116020,18700,18700,18700,18700,0
|
|
20241217,163700,2220116020,18700,18700,18700,18700,0
|
|
20241217,163600,2220116020,18700,18700,18700,18700,0
|
|
20241217,163500,2220116020,18700,18700,18700,18700,0
|
|
20241217,163400,2220116020,18700,18700,18700,18700,0
|
|
20241217,163300,2220116020,18700,18700,18700,18700,0
|
|
20241217,163200,2220116020,18700,18700,18700,18700,0
|
|
20241217,163100,2220116020,18700,18700,18700,18700,0
|
|
20241217,163000,2220116020,18700,18700,18700,18700,0
|
|
20241217,162900,2220116020,18700,18700,18700,18700,0
|
|
20241217,162800,2220116020,18700,18700,18700,18700,0
|
|
20241217,162700,2220116020,18700,18700,18700,18700,0
|
|
20241217,162600,2220116020,18700,18700,18700,18700,0
|
|
20241217,162500,2220116020,18700,18700,18700,18700,0
|
|
20241217,162400,2220116020,18700,18700,18700,18700,0
|
|
20241217,162300,2220116020,18700,18700,18700,18700,0
|
|
20241217,162200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,162100,2220116020,18700,18700,18700,18700,0
|
|
20241217,162000,2220116020,18700,18700,18700,18700,0
|
|
20241217,161900,2220116020,18700,18700,18700,18700,0
|
|
20241217,161800,2220116020,18700,18700,18700,18700,0
|
|
20241217,161700,2220116020,18700,18700,18700,18700,0
|
|
20241217,161600,2220116020,18700,18700,18700,18700,0
|
|
20241217,161500,2220116020,18700,18700,18700,18700,0
|
|
20241217,161400,2220116020,18700,18700,18700,18700,0
|
|
20241217,161300,2220116020,18700,18700,18700,18700,0
|
|
20241217,161200,2220116020,18700,18700,18700,18700,0
|
|
20241217,161100,2220116020,18700,18700,18700,18700,0
|
|
20241217,161000,2220116020,18700,18700,18700,18700,0
|
|
20241217,160900,2220116020,18700,18700,18700,18700,0
|
|
20241217,160800,2220116020,18700,18700,18700,18700,0
|
|
20241217,160700,2220116020,18700,18700,18700,18700,0
|
|
20241217,160600,2220116020,18700,18700,18700,18700,0
|
|
20241217,160500,2220116020,18700,18700,18700,18700,0
|
|
20241217,160400,2220116020,18700,18700,18700,18700,0
|
|
20241217,160300,2220116020,18700,18700,18700,18700,0
|
|
20241217,160200,2220116020,18700,18700,18700,18700,0
|
|
20241217,160100,2220116020,18700,18700,18700,18700,0
|
|
20241217,160000,2220116020,18700,18700,18700,18700,0
|
|
20241217,155900,2220116020,18700,18700,18700,18700,0
|
|
20241217,155800,2220116020,18700,18700,18700,18700,0
|
|
20241217,155700,2220116020,18700,18700,18700,18700,0
|
|
20241217,155600,2220116020,18700,18700,18700,18700,0
|
|
20241217,155500,2220116020,18700,18700,18700,18700,0
|
|
20241217,155400,2220116020,18700,18700,18700,18700,0
|
|
20241217,155300,2220116020,18700,18700,18700,18700,0
|
|
20241217,155200,2220116020,18700,18700,18700,18700,4140
|
|
20241217,155100,2220116020,18700,18700,18700,18700,0
|
|
20241217,155000,2220116020,18700,18700,18700,18700,0
|
|
20241217,154900,2220116020,18700,18700,18700,18700,0
|
|
20241217,154800,2220116020,18700,18700,18700,18700,0
|
|
20241217,154700,2220116020,18700,18700,18700,18700,0
|
|
20241217,154600,2220116020,18700,18700,18700,18700,0
|
|
20241217,154500,2220116020,18700,18700,18700,18700,0
|
|
20241217,154400,2220116020,18700,18700,18700,18700,0
|
|
20241217,154300,2220116020,18700,18700,18700,18700,0
|
|
20241217,154200,2220116020,18700,18700,18700,18700,0
|
|
20241217,154100,2220116020,18700,18700,18700,18700,0
|
|
20241217,154000,2220116020,18700,18700,18700,18700,0
|
|
20241217,153900,2220116020,18700,18700,18700,18700,0
|
|
20241217,153800,2220116020,18700,18700,18700,18700,0
|
|
20241217,153700,2220116020,18700,18700,18700,18700,0
|
|
20241217,153600,2220116020,18700,18700,18700,18700,0
|
|
20241217,153500,2220116020,18700,18700,18700,18700,0
|
|
20241217,153400,2220116020,18700,18700,18700,18700,0
|
|
20241217,153300,2220116020,18700,18700,18700,18700,0
|
|
20241217,153200,2220116020,18700,18700,18700,18700,0
|
|
20241217,153100,2220116020,18700,18700,18700,18700,0
|
|
20241217,153000,2220116020,18700,18700,18700,18700,4140
|
|
20241217,152900,2142698020,18650,18650,18650,18650,0
|
|
20241217,152800,2142698020,18650,18650,18650,18650,0
|
|
20241217,152700,2142698020,18650,18650,18650,18650,0
|
|
20241217,152600,2142698020,18650,18650,18650,18650,0
|
|
20241217,152500,2142698020,18650,18650,18650,18650,0
|
|
20241217,152400,2142698020,18650,18650,18650,18650,0
|
|
20241217,152300,2142698020,18650,18650,18650,18650,0
|
|
20241217,152200,2142698020,18650,18650,18650,18650,0
|
|
20241217,152100,2142698020,18650,18650,18650,18650,0
|
|
20241217,152000,2142698020,18650,18650,18650,18650,0
|
|
20241217,151900,2142698020,18650,18630,18660,18630,522
|
|
20241217,151800,2132966390,18640,18630,18640,18630,143
|
|
20241217,151700,2130301000,18630,18640,18650,18630,184
|
|
20241217,151600,2126871020,18640,18650,18650,18640,103
|
|
20241217,151500,2124950120,18650,18630,18650,18620,1039
|
|
20241217,151400,2105590880,18640,18630,18640,18630,32
|
|
20241217,151300,2104994430,18630,18640,18640,18620,259
|
|
20241217,151200,2100168880,18630,18620,18630,18620,53
|
|
20241217,151100,2099181530,18620,18640,18650,18620,46
|
|
20241217,151000,2098324310,18650,18610,18650,18610,406
|
|
20241217,150900,2090761220,18610,18610,18620,18610,55
|
|
20241217,150800,2089737330,18610,18620,18620,18610,141
|
|
20241217,150700,2087112320,18620,18610,18620,18610,61
|
|
20241217,150600,2085976530,18610,18610,18610,18600,280
|
|
20241217,150500,2080766270,18600,18600,18610,18600,32
|
|
20241217,150400,2080170800,18610,18600,18610,18600,225
|
|
20241217,150300,2075985420,18600,18590,18600,18590,32
|
|
20241217,150200,2075390330,18590,18590,18590,18590,11
|
|
20241217,150100,2075185840,18590,18600,18600,18590,130
|
|
20241217,150000,2072767940,18600,18600,18610,18600,167
|
|
20241217,145900,2069661230,18600,18590,18600,18590,216
|
|
20241217,145800,2065643770,18600,18590,18600,18580,79
|
|
20241217,145700,2064175140,18580,18590,18600,18580,102
|
|
20241217,145600,2062279030,18590,18620,18620,18580,1073
|
|
20241217,145500,2042319730,18630,18640,18640,18620,357
|
|
20241217,145400,2035671300,18630,18650,18650,18630,270
|
|
20241217,145300,2030638830,18640,18640,18650,18640,64
|
|
20241217,145200,2029445840,18640,18650,18650,18640,96
|
|
20241217,145100,2027655580,18660,18660,18660,18650,63
|
|
20241217,145000,2026480100,18650,18630,18650,18620,541
|
|
20241217,144900,2016402720,18620,18630,18630,18620,171
|
|
20241217,144800,2013217130,18630,18640,18660,18630,360
|
|
20241217,144700,2006506590,18650,18660,18660,18650,8
|
|
20241217,144600,2006357360,18640,18640,18650,18640,242
|
|
20241217,144500,2001846370,18640,18650,18650,18640,200
|
|
20241217,144400,1998118260,18650,18660,18670,18650,925
|
|
20241217,144300,1980863120,18660,18670,18670,18660,523
|
|
20241217,144200,1971098930,18680,18680,18680,18670,38
|
|
20241217,144100,1970389100,18670,18670,18680,18670,57
|
|
20241217,144000,1969324550,18680,18690,18690,18680,438
|
|
20241217,143900,1961142680,18690,18690,18690,18670,59
|
|
20241217,143800,1960040650,18670,18670,18690,18670,284
|
|
20241217,143700,1954738310,18680,18670,18690,18670,513
|
|
20241217,143600,1945160440,18660,18670,18670,18660,14
|
|
20241217,143500,1944899170,18660,18680,18680,18660,322
|
|
20241217,143400,1938887490,18680,18690,18690,18680,767
|
|
20241217,143300,1924559650,18680,18690,18690,18680,147
|
|
20241217,143200,1921812330,18680,18680,18690,18680,41
|
|
20241217,143100,1921046160,18680,18680,18690,18680,15
|
|
20241217,143000,1920765930,18690,18690,18690,18680,133
|
|
20241217,142900,1918280800,18680,18690,18690,18680,378
|
|
20241217,142800,1911216080,18680,18680,18690,18680,786
|
|
20241217,142700,1896532540,18680,18680,18680,18670,762
|
|
20241217,142600,1882299600,18680,18680,18690,18680,14
|
|
20241217,142500,1882038050,18690,18690,18690,18680,92
|
|
20241217,142400,1880318630,18680,18680,18690,18680,68
|
|
20241217,142300,1879048360,18680,18680,18680,18670,139
|
|
20241217,142200,1876451940,18680,18680,18680,18670,97
|
|
20241217,142100,1874640190,18670,18650,18670,18650,14
|
|
20241217,142000,1874378940,18680,18660,18680,18650,132
|
|
20241217,141900,1871915180,18660,18690,18690,18650,420
|
|
20241217,141800,1864072390,18690,18700,18700,18690,43
|
|
20241217,141700,1863268400,18700,18710,18710,18700,411
|
|
20241217,141600,1855580000,18710,18720,18730,18710,552
|
|
20241217,141500,1845242150,18730,18730,18730,18720,20
|
|
20241217,141400,1844867670,18720,18720,18730,18720,200
|
|
20241217,141300,1841122180,18730,18730,18730,18720,52
|
|
20241217,141200,1840148320,18720,18720,18730,18720,32
|
|
20241217,141100,1839549170,18720,18710,18730,18710,34
|
|
20241217,141000,1838912770,18730,18740,18740,18710,23
|
|
20241217,140900,1838482090,18710,18740,18740,18710,178
|
|
20241217,140800,1835148400,18750,18740,18750,18740,135
|
|
20241217,140700,1832618460,18740,18750,18760,18740,977
|
|
20241217,140600,1814308670,18750,18760,18760,18750,1207
|
|
20241217,140500,1791665410,18760,18770,18780,18760,614
|
|
20241217,140400,1780140960,18770,18770,18790,18770,279
|
|
20241217,140300,1774902870,18770,18780,18780,18760,108
|
|
20241217,140200,1772875580,18780,18790,18800,18770,1027
|
|
20241217,140100,1753570260,18790,18790,18790,18780,417
|
|
20241217,140000,1745734950,18780,18790,18790,18780,94
|
|
20241217,135900,1743969570,18780,18790,18790,18780,52
|
|
20241217,135800,1742992650,18790,18780,18790,18760,247
|
|
20241217,135700,1738353750,18770,18780,18780,18760,60
|
|
20241217,135600,1737227530,18770,18740,18770,18740,1339
|
|
20241217,135500,1712107360,18750,18750,18760,18750,171
|
|
20241217,135400,1708901040,18760,18750,18760,18750,29
|
|
20241217,135300,1708357150,18760,18760,18760,18750,85
|
|
20241217,135200,1706762650,18760,18750,18760,18740,502
|
|
20241217,135100,1697349470,18740,18730,18740,18730,305
|
|
20241217,135000,1691635120,18720,18720,18730,18720,26
|
|
20241217,134900,1691148220,18730,18710,18730,18710,127
|
|
20241217,134800,1688771820,18700,18690,18700,18680,137
|
|
20241217,134700,1686211010,18690,18690,18710,18680,633
|
|
20241217,134600,1674380710,18690,18700,18700,18680,1139
|
|
20241217,134500,1653085170,18690,18730,18740,18690,773
|
|
20241217,134400,1638628410,18740,18730,18740,18700,694
|
|
20241217,134300,1625643250,18740,18730,18750,18730,1619
|
|
20241217,134200,1595307770,18730,18720,18730,18710,797
|
|
20241217,134100,1580391340,18720,18720,18720,18720,19
|
|
20241217,134000,1580035660,18710,18720,18730,18710,869
|
|
20241217,133900,1563768670,18720,18710,18720,18710,360
|
|
20241217,133800,1557032850,18710,18700,18710,18700,137
|
|
20241217,133700,1554469650,18700,18720,18720,18690,1229
|
|
20241217,133600,1531473270,18730,18710,18730,18690,1389
|
|
20241217,133500,1505475530,18700,18620,18710,18620,7302
|
|
20241217,133400,1369294100,18620,18610,18620,18610,77
|
|
20241217,133300,1367860580,18600,18590,18600,18590,342
|
|
20241217,133200,1361499460,18590,18590,18590,18590,8
|
|
20241217,133100,1361350740,18590,18590,18590,18580,111
|
|
20241217,133000,1359287600,18590,18590,18600,18590,90
|
|
20241217,132900,1357614430,18590,18600,18600,18590,80
|
|
20241217,132800,1356126480,18600,18580,18600,18580,147
|
|
20241217,132700,1353393290,18560,18580,18580,18560,15
|
|
20241217,132600,1353114770,18580,18570,18580,18570,82
|
|
20241217,132500,1351591840,18560,18570,18570,18560,184
|
|
20241217,132400,1348175930,18570,18570,18570,18560,46
|
|
20241217,132300,1347321730,18560,18550,18560,18550,11
|
|
20241217,132200,1347117590,18550,18570,18570,18550,67
|
|
20241217,132100,1345873430,18560,18550,18570,18550,60
|
|
20241217,132000,1344759520,18550,18570,18570,18550,109
|
|
20241217,131900,1342735970,18570,18560,18570,18560,115
|
|
20241217,131800,1340601390,18570,18570,18570,18550,115
|
|
20241217,131700,1338466230,18560,18530,18560,18520,826
|
|
20241217,131600,1323154970,18530,18510,18530,18510,305
|
|
20241217,131500,1317507780,18510,18470,18510,18470,289
|
|
20241217,131400,1312168270,18470,18470,18470,18470,14
|
|
20241217,131300,1311909690,18470,18470,18470,18470,12
|
|
20241217,131200,1311688050,18470,18470,18490,18470,413
|
|
20241217,131100,1304058890,18470,18470,18470,18470,81
|
|
20241217,131000,1302562820,18470,18470,18470,18470,20
|
|
20241217,130900,1302193420,18470,18460,18470,18460,67
|
|
20241217,130800,1300955940,18470,18420,18470,18420,1343
|
|
20241217,130700,1276210930,18410,18420,18420,18410,28
|
|
20241217,130600,1275695390,18420,18410,18420,18410,193
|
|
20241217,130500,1272141890,18410,18420,18420,18410,347
|
|
20241217,130400,1265753560,18420,18420,18420,18420,50
|
|
20241217,130300,1264832560,18410,18420,18420,18410,226
|
|
20241217,130200,1260671640,18420,18420,18420,18420,0
|
|
20241217,130100,1260671640,18420,18420,18420,18420,10
|
|
20241217,130000,1260487440,18430,18430,18430,18430,10
|
|
20241217,125900,1260303140,18430,18470,18470,18410,1836
|
|
20241217,125800,1226478110,18470,18470,18470,18470,6
|
|
20241217,125700,1226367290,18470,18460,18470,18460,80
|
|
20241217,125600,1224890280,18460,18460,18460,18460,23
|
|
20241217,125500,1224465700,18460,18460,18460,18460,135
|
|
20241217,125400,1221973600,18460,18450,18460,18450,48
|
|
20241217,125300,1221087830,18450,18450,18450,18450,11
|
|
20241217,125200,1220884880,18450,18450,18450,18450,3
|
|
20241217,125100,1220829530,18440,18440,18440,18440,46
|
|
20241217,125000,1219981290,18440,18440,18440,18440,6
|
|
20241217,124900,1219870650,18450,18460,18460,18440,91
|
|
20241217,124800,1218191830,18460,18450,18460,18450,135
|
|
20241217,124700,1215700790,18440,18440,18440,18440,0
|
|
20241217,124600,1215700790,18440,18440,18440,18440,124
|
|
20241217,124500,1213414230,18440,18450,18450,18440,37
|
|
20241217,124400,1212731850,18460,18460,18460,18460,148
|
|
20241217,124300,1209999770,18460,18440,18460,18440,60
|
|
20241217,124200,1208892430,18450,18450,18450,18440,44
|
|
20241217,124100,1208080880,18460,18450,18460,18450,54
|
|
20241217,124000,1207084570,18440,18450,18450,18440,117
|
|
20241217,123900,1204926020,18460,18450,18460,18450,51
|
|
20241217,123800,1203984860,18460,18460,18460,18460,10
|
|
20241217,123700,1203800260,18460,18470,18480,18460,51
|
|
20241217,123600,1202858320,18480,18480,18480,18470,34
|
|
20241217,123500,1202230030,18480,18480,18480,18480,0
|
|
20241217,123400,1202230030,18480,18480,18490,18480,125
|
|
20241217,123300,1199919290,18490,18480,18490,18480,35
|
|
20241217,123200,1199272190,18490,18490,18490,18490,24
|
|
20241217,123100,1198828430,18490,18490,18490,18490,10
|
|
20241217,123000,1198643530,18480,18480,18480,18480,2
|
|
20241217,122900,1198606570,18480,18480,18480,18480,77
|
|
20241217,122800,1197183610,18480,18470,18480,18470,59
|
|
20241217,122700,1196093670,18470,18470,18470,18470,66
|
|
20241217,122600,1194874650,18470,18470,18470,18470,9
|
|
20241217,122500,1194708420,18490,18470,18490,18470,240
|
|
20241217,122400,1190274930,18490,18490,18500,18480,210
|
|
20241217,122300,1186393050,18480,18490,18490,18480,59
|
|
20241217,122200,1185302180,18490,18490,18490,18490,17
|
|
20241217,122100,1184987850,18490,18490,18490,18490,51
|
|
20241217,122000,1184044860,18500,18500,18510,18500,17
|
|
20241217,121900,1183730340,18500,18510,18510,18500,82
|
|
20241217,121800,1182213290,18510,18500,18520,18500,37
|
|
20241217,121700,1181528570,18500,18490,18500,18490,20
|
|
20241217,121600,1181158700,18480,18480,18480,18480,0
|
|
20241217,121500,1181158700,18480,18480,18480,18480,62
|
|
20241217,121400,1180012940,18480,18480,18480,18480,0
|
|
20241217,121300,1180012940,18480,18480,18480,18480,14
|
|
20241217,121200,1179754220,18500,18470,18500,18470,352
|
|
20241217,121100,1173249100,18510,18430,18510,18430,2866
|
|
20241217,121000,1120408610,18420,18430,18430,18420,25
|
|
20241217,120900,1119948020,18430,18430,18430,18430,0
|
|
20241217,120800,1119948020,18430,18430,18430,18430,14
|
|
20241217,120700,1119690000,18430,18430,18430,18430,3
|
|
20241217,120600,1119634710,18430,18430,18440,18420,1857
|
|
20241217,120500,1085416070,18450,18450,18450,18450,9
|
|
20241217,120400,1085250020,18450,18460,18460,18450,15
|
|
20241217,120300,1084973200,18460,18440,18460,18430,272
|
|
20241217,120200,1079958070,18440,18440,18440,18440,386
|
|
20241217,120100,1072840230,18450,18450,18450,18440,234
|
|
20241217,120000,1068523480,18450,18450,18450,18450,10
|
|
20241217,115900,1068338980,18440,18440,18440,18440,16
|
|
20241217,115800,1068043940,18450,18460,18460,18450,545
|
|
20241217,115700,1057986290,18470,18470,18470,18470,140
|
|
20241217,115600,1055400490,18470,18470,18470,18470,10
|
|
20241217,115500,1055215790,18460,18490,18490,18460,1022
|
|
20241217,115400,1036321480,18510,18510,18520,18510,368
|
|
20241217,115300,1029509180,18500,18520,18520,18500,32
|
|
20241217,115200,1028916820,18510,18490,18510,18490,456
|
|
20241217,115100,1020483740,18500,18510,18520,18500,661
|
|
20241217,115000,1008253840,18520,18520,18520,18520,27
|
|
20241217,114900,1007753800,18520,18510,18520,18500,411
|
|
20241217,114800,1000146710,18510,18510,18510,18510,18
|
|
20241217,114700,999813530,18520,18500,18520,18500,26
|
|
20241217,114600,999332200,18500,18510,18510,18500,46
|
|
20241217,114500,998481040,18500,18500,18500,18500,6
|
|
20241217,114400,998370040,18510,18510,18510,18510,53
|
|
20241217,114300,997389010,18500,18510,18520,18500,58
|
|
20241217,114200,996315460,18520,18520,18520,18520,6
|
|
20241217,114100,996204340,18520,18510,18520,18500,36
|
|
20241217,114000,995538000,18510,18520,18520,18510,12
|
|
20241217,113900,995315870,18520,18510,18530,18510,244
|
|
20241217,113800,990798950,18510,18510,18510,18510,41
|
|
20241217,113700,990040040,18520,18520,18520,18520,10
|
|
20241217,113600,989854840,18520,18510,18520,18510,31
|
|
20241217,113500,989280730,18510,18510,18510,18510,13
|
|
20241217,113400,989040100,18520,18520,18520,18500,102
|
|
20241217,113300,987152060,18520,18520,18520,18520,3
|
|
20241217,113200,987096500,18520,18520,18520,18500,166
|
|
20241217,113100,984023940,18520,18510,18520,18510,14
|
|
20241217,113000,983764740,18530,18530,18530,18520,90
|
|
20241217,112900,982097650,18520,18520,18530,18520,41
|
|
20241217,112800,981338100,18510,18520,18520,18510,8
|
|
20241217,112700,981189970,18530,18500,18530,18500,162
|
|
20241217,112600,978191430,18500,18500,18500,18490,136
|
|
20241217,112500,975675520,18500,18500,18510,18500,83
|
|
20241217,112400,974139990,18520,18510,18520,18500,610
|
|
20241217,112300,962853510,18500,18510,18510,18500,9
|
|
20241217,112200,962687000,18510,18500,18520,18500,21
|
|
20241217,112100,962298330,18500,18510,18510,18500,7
|
|
20241217,112000,962168810,18520,18500,18520,18500,105
|
|
20241217,111900,960226030,18500,18510,18520,18500,287
|
|
20241217,111800,954913700,18510,18520,18530,18510,55
|
|
20241217,111700,953894920,18520,18520,18520,18520,22
|
|
20241217,111600,953487480,18510,18520,18520,18510,54
|
|
20241217,111500,952487810,18510,18510,18520,18510,15
|
|
20241217,111400,952210070,18520,18510,18520,18510,34
|
|
20241217,111300,951580490,18520,18510,18520,18510,52
|
|
20241217,111200,950617800,18510,18520,18520,18510,66
|
|
20241217,111100,949395980,18520,18520,18520,18510,28
|
|
20241217,111000,948877470,18510,18510,18520,18510,61
|
|
20241217,110900,947748250,18520,18520,18520,18510,23
|
|
20241217,110800,947322340,18530,18530,18530,18520,256
|
|
20241217,110700,942578720,18540,18540,18540,18530,55
|
|
20241217,110600,941559260,18540,18540,18550,18540,31
|
|
20241217,110500,940984380,18540,18540,18550,18540,6
|
|
20241217,110400,940873120,18540,18550,18550,18530,14
|
|
20241217,110300,940613620,18530,18500,18530,18500,204
|
|
20241217,110200,936837530,18510,18520,18530,18510,41
|
|
20241217,110100,936078520,18520,18530,18530,18510,456
|
|
20241217,110000,927636790,18540,18580,18580,18540,59
|
|
20241217,105900,926541290,18570,18580,18580,18570,18
|
|
20241217,105800,926206910,18580,18560,18580,18560,22
|
|
20241217,105700,925798310,18580,18560,18580,18550,20
|
|
20241217,105600,925427150,18550,18540,18550,18540,12
|
|
20241217,105500,925204640,18560,18540,18560,18520,53
|
|
20241217,105400,924222710,18540,18540,18540,18540,8
|
|
20241217,105300,924074390,18540,18530,18540,18530,12
|
|
20241217,105200,923851990,18530,18560,18560,18510,1156
|
|
20241217,105100,902416030,18570,18560,18570,18560,125
|
|
20241217,105000,900095620,18570,18580,18580,18570,278
|
|
20241217,104900,894930680,18560,18530,18560,18530,125
|
|
20241217,104800,892613450,18530,18570,18570,18530,241
|
|
20241217,104700,888141630,18570,18570,18570,18570,51
|
|
20241217,104600,887194560,18560,18560,18580,18560,529
|
|
20241217,104500,877374930,18540,18530,18560,18520,247
|
|
20241217,104400,872796740,18530,18530,18530,18520,47
|
|
20241217,104300,871925900,18530,18510,18530,18510,68
|
|
20241217,104200,870666540,18530,18530,18530,18510,54
|
|
20241217,104100,869666060,18530,18520,18530,18510,63
|
|
20241217,104000,868498920,18520,18510,18520,18510,138
|
|
20241217,103900,865943560,18530,18530,18530,18510,27
|
|
20241217,103800,865443390,18530,18500,18530,18500,137
|
|
20241217,103700,862907050,18510,18510,18510,18500,19
|
|
20241217,103600,862555430,18510,18520,18530,18510,49
|
|
20241217,103500,861648170,18530,18530,18530,18520,11
|
|
20241217,103400,861444350,18530,18510,18530,18490,76
|
|
20241217,103300,860037390,18510,18500,18510,18500,12
|
|
20241217,103200,859815360,18520,18530,18530,18520,15
|
|
20241217,103100,859537540,18530,18510,18530,18490,80
|
|
20241217,103000,858056960,18520,18520,18530,18520,74
|
|
20241217,102900,856685930,18510,18500,18510,18500,713
|
|
20241217,102800,843494840,18490,18480,18490,18470,77
|
|
20241217,102700,842072380,18490,18500,18500,18490,13
|
|
20241217,102600,841831920,18490,18490,18490,18470,41
|
|
20241217,102500,841074090,18490,18480,18490,18480,63
|
|
20241217,102400,839909720,18490,18500,18500,18490,19
|
|
20241217,102300,839558370,18500,18490,18500,18480,336
|
|
20241217,102200,833346760,18490,18480,18500,18480,19
|
|
20241217,102100,832995430,18480,18480,18500,18480,58
|
|
20241217,102000,831923350,18500,18490,18500,18490,48
|
|
20241217,101900,831035660,18500,18480,18500,18480,55
|
|
20241217,101800,830018480,18480,18490,18500,18480,133
|
|
20241217,101700,827558900,18480,18480,18480,18480,11
|
|
20241217,101600,827355620,18480,18480,18500,18480,14
|
|
20241217,101500,827096880,18480,18490,18500,18480,44
|
|
20241217,101400,826283580,18500,18470,18500,18470,7
|
|
20241217,101300,826154190,18460,18480,18480,18460,132
|
|
20241217,101200,823717390,18460,18480,18480,18460,39
|
|
20241217,101100,822997070,18480,18470,18480,18470,72
|
|
20241217,101000,821667190,18470,18490,18490,18470,42
|
|
20241217,100900,820891400,18490,18490,18500,18490,229
|
|
20241217,100800,816657180,18490,18490,18500,18490,384
|
|
20241217,100700,809556510,18490,18490,18490,18490,3
|
|
20241217,100600,809501040,18500,18470,18500,18470,29
|
|
20241217,100500,808965060,18500,18490,18500,18490,55
|
|
20241217,100400,807947780,18510,18470,18510,18450,318
|
|
20241217,100300,802077690,18440,18450,18450,18430,163
|
|
20241217,100200,799072510,18430,18430,18430,18430,262
|
|
20241217,100100,794243850,18430,18470,18470,18430,509
|
|
20241217,100000,784852970,18470,18470,18470,18470,43
|
|
20241217,095900,784058760,18460,18470,18490,18460,216
|
|
20241217,095800,780067040,18460,18490,18490,18460,2004
|
|
20241217,095700,743050230,18500,18500,18500,18500,311
|
|
20241217,095600,737296730,18510,18510,18510,18510,1
|
|
20241217,095500,737278220,18510,18510,18520,18500,420
|
|
20241217,095400,729505850,18520,18530,18530,18520,181
|
|
20241217,095300,726153430,18530,18540,18550,18530,1539
|
|
20241217,095200,697615230,18540,18540,18540,18540,298
|
|
20241217,095100,692090310,18550,18540,18550,18540,27
|
|
20241217,095000,691589530,18530,18540,18540,18530,18
|
|
20241217,094900,691255980,18530,18520,18530,18520,499
|
|
20241217,094800,682014480,18510,18510,18510,18500,114
|
|
20241217,094700,679904450,18500,18510,18510,18500,382
|
|
20241217,094600,672836780,18510,18540,18540,18510,1765
|
|
20241217,094500,640163180,18520,18540,18550,18520,12
|
|
20241217,094400,639940860,18550,18510,18560,18510,103
|
|
20241217,094300,638030670,18510,18490,18540,18490,852
|
|
20241217,094200,622259050,18510,18480,18520,18480,228
|
|
20241217,094100,618045180,18500,18490,18540,18470,829
|
|
20241217,094000,602706870,18490,18470,18490,18450,848
|
|
20241217,093900,587048630,18450,18440,18450,18430,1913
|
|
20241217,093800,551764620,18440,18520,18520,18440,1326
|
|
20241217,093700,527241570,18520,18540,18540,18510,798
|
|
20241217,093600,512459300,18540,18550,18550,18540,186
|
|
20241217,093500,509009060,18550,18550,18550,18540,427
|
|
20241217,093400,501088220,18550,18580,18580,18550,283
|
|
20241217,093300,495833610,18590,18580,18620,18580,150
|
|
20241217,093200,493043250,18590,18550,18590,18550,139
|
|
20241217,093100,490463940,18560,18590,18590,18560,133
|
|
20241217,093000,487992420,18580,18560,18580,18560,47
|
|
20241217,092900,487119190,18580,18560,18580,18540,181
|
|
20241217,092800,483762450,18560,18620,18620,18520,2381
|
|
20241217,092700,439556160,18640,18610,18640,18610,148
|
|
20241217,092600,436799730,18610,18510,18610,18510,2988
|
|
20241217,092500,381360170,18500,18500,18500,18500,29
|
|
20241217,092400,380823670,18490,18550,18550,18490,1070
|
|
20241217,092300,361025010,18520,18540,18550,18500,557
|
|
20241217,092200,350703130,18550,18480,18560,18480,406
|
|
20241217,092100,343189520,18470,18460,18470,18450,220
|
|
20241217,092000,339127850,18470,18550,18550,18470,2227
|
|
20241217,091900,297877800,18560,18600,18600,18560,1313
|
|
20241217,091800,273478140,18590,18600,18600,18580,634
|
|
20241217,091700,261695000,18600,18650,18650,18600,1284
|
|
20241217,091600,237787390,18650,18660,18660,18650,61
|
|
20241217,091500,236649230,18660,18690,18710,18660,1049
|
|
20241217,091400,217058810,18690,18690,18690,18660,1070
|
|
20241217,091300,197065470,18690,18600,18690,18590,746
|
|
20241217,091200,183151000,18620,18600,18620,18590,262
|
|
20241217,091100,178276760,18600,18630,18640,18600,291
|
|
20241217,091000,172857120,18630,18690,18700,18630,1849
|
|
20241217,090900,138315210,18700,18650,18700,18650,1404
|
|
20241217,090800,112090010,18640,18600,18640,18590,1496
|
|
20241217,090700,84240390,18620,18530,18620,18530,1896
|
|
20241217,090600,49006230,18540,18510,18540,18510,399
|
|
20241217,090500,41617390,18510,18500,18530,18490,158
|
|
20241217,090400,38694730,18490,18510,18530,18490,101
|
|
20241217,090300,36825970,18480,18500,18500,18480,620
|
|
20241217,090200,25367720,18500,18500,18500,18500,150
|
|
20241217,090100,22592720,18500,18490,18570,18490,728
|
|
20241217,090000,9111180,18490,18480,18490,18480,493
|