655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,195200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,195100,1756886820,18710,18710,18710,18710,0
|
|
20241218,195000,1756886820,18710,18710,18710,18710,0
|
|
20241218,194900,1756886820,18710,18710,18710,18710,0
|
|
20241218,194800,1756886820,18710,18710,18710,18710,0
|
|
20241218,194700,1756886820,18710,18710,18710,18710,0
|
|
20241218,194600,1756886820,18710,18710,18710,18710,0
|
|
20241218,194500,1756886820,18710,18710,18710,18710,0
|
|
20241218,194400,1756886820,18710,18710,18710,18710,0
|
|
20241218,194300,1756886820,18710,18710,18710,18710,0
|
|
20241218,194200,1756886820,18710,18710,18710,18710,0
|
|
20241218,194100,1756886820,18710,18710,18710,18710,0
|
|
20241218,194000,1756886820,18710,18710,18710,18710,0
|
|
20241218,193900,1756886820,18710,18710,18710,18710,0
|
|
20241218,193800,1756886820,18710,18710,18710,18710,0
|
|
20241218,193700,1756886820,18710,18710,18710,18710,0
|
|
20241218,193600,1756886820,18710,18710,18710,18710,0
|
|
20241218,193500,1756886820,18710,18710,18710,18710,0
|
|
20241218,193400,1756886820,18710,18710,18710,18710,0
|
|
20241218,193300,1756886820,18710,18710,18710,18710,0
|
|
20241218,193200,1756886820,18710,18710,18710,18710,0
|
|
20241218,193100,1756886820,18710,18710,18710,18710,0
|
|
20241218,193000,1756886820,18710,18710,18710,18710,0
|
|
20241218,192900,1756886820,18710,18710,18710,18710,0
|
|
20241218,192800,1756886820,18710,18710,18710,18710,0
|
|
20241218,192700,1756886820,18710,18710,18710,18710,0
|
|
20241218,192600,1756886820,18710,18710,18710,18710,0
|
|
20241218,192500,1756886820,18710,18710,18710,18710,0
|
|
20241218,192400,1756886820,18710,18710,18710,18710,0
|
|
20241218,192300,1756886820,18710,18710,18710,18710,0
|
|
20241218,192200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,192100,1756886820,18710,18710,18710,18710,0
|
|
20241218,192000,1756886820,18710,18710,18710,18710,0
|
|
20241218,191900,1756886820,18710,18710,18710,18710,0
|
|
20241218,191800,1756886820,18710,18710,18710,18710,0
|
|
20241218,191700,1756886820,18710,18710,18710,18710,0
|
|
20241218,191600,1756886820,18710,18710,18710,18710,0
|
|
20241218,191500,1756886820,18710,18710,18710,18710,0
|
|
20241218,191400,1756886820,18710,18710,18710,18710,0
|
|
20241218,191300,1756886820,18710,18710,18710,18710,0
|
|
20241218,191200,1756886820,18710,18710,18710,18710,0
|
|
20241218,191100,1756886820,18710,18710,18710,18710,0
|
|
20241218,191000,1756886820,18710,18710,18710,18710,0
|
|
20241218,190900,1756886820,18710,18710,18710,18710,0
|
|
20241218,190800,1756886820,18710,18710,18710,18710,0
|
|
20241218,190700,1756886820,18710,18710,18710,18710,0
|
|
20241218,190600,1756886820,18710,18710,18710,18710,0
|
|
20241218,190500,1756886820,18710,18710,18710,18710,0
|
|
20241218,190400,1756886820,18710,18710,18710,18710,0
|
|
20241218,190300,1756886820,18710,18710,18710,18710,0
|
|
20241218,190200,1756886820,18710,18710,18710,18710,0
|
|
20241218,190100,1756886820,18710,18710,18710,18710,0
|
|
20241218,190000,1756886820,18710,18710,18710,18710,0
|
|
20241218,185900,1756886820,18710,18710,18710,18710,0
|
|
20241218,185800,1756886820,18710,18710,18710,18710,0
|
|
20241218,185700,1756886820,18710,18710,18710,18710,0
|
|
20241218,185600,1756886820,18710,18710,18710,18710,0
|
|
20241218,185500,1756886820,18710,18710,18710,18710,0
|
|
20241218,185400,1756886820,18710,18710,18710,18710,0
|
|
20241218,185300,1756886820,18710,18710,18710,18710,0
|
|
20241218,185200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,185100,1756886820,18710,18710,18710,18710,0
|
|
20241218,185000,1756886820,18710,18710,18710,18710,0
|
|
20241218,184900,1756886820,18710,18710,18710,18710,0
|
|
20241218,184800,1756886820,18710,18710,18710,18710,0
|
|
20241218,184700,1756886820,18710,18710,18710,18710,0
|
|
20241218,184600,1756886820,18710,18710,18710,18710,0
|
|
20241218,184500,1756886820,18710,18710,18710,18710,0
|
|
20241218,184400,1756886820,18710,18710,18710,18710,0
|
|
20241218,184300,1756886820,18710,18710,18710,18710,0
|
|
20241218,184200,1756886820,18710,18710,18710,18710,0
|
|
20241218,184100,1756886820,18710,18710,18710,18710,0
|
|
20241218,184000,1756886820,18710,18710,18710,18710,0
|
|
20241218,183900,1756886820,18710,18710,18710,18710,0
|
|
20241218,183800,1756886820,18710,18710,18710,18710,0
|
|
20241218,183700,1756886820,18710,18710,18710,18710,0
|
|
20241218,183600,1756886820,18710,18710,18710,18710,0
|
|
20241218,183500,1756886820,18710,18710,18710,18710,0
|
|
20241218,183400,1756886820,18710,18710,18710,18710,0
|
|
20241218,183300,1756886820,18710,18710,18710,18710,0
|
|
20241218,183200,1756886820,18710,18710,18710,18710,0
|
|
20241218,183100,1756886820,18710,18710,18710,18710,0
|
|
20241218,183000,1756886820,18710,18710,18710,18710,0
|
|
20241218,182900,1756886820,18710,18710,18710,18710,0
|
|
20241218,182800,1756886820,18710,18710,18710,18710,0
|
|
20241218,182700,1756886820,18710,18710,18710,18710,0
|
|
20241218,182600,1756886820,18710,18710,18710,18710,0
|
|
20241218,182500,1756886820,18710,18710,18710,18710,0
|
|
20241218,182400,1756886820,18710,18710,18710,18710,0
|
|
20241218,182300,1756886820,18710,18710,18710,18710,0
|
|
20241218,182200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,182100,1756886820,18710,18710,18710,18710,0
|
|
20241218,182000,1756886820,18710,18710,18710,18710,0
|
|
20241218,181900,1756886820,18710,18710,18710,18710,0
|
|
20241218,181800,1756886820,18710,18710,18710,18710,0
|
|
20241218,181700,1756886820,18710,18710,18710,18710,0
|
|
20241218,181600,1756886820,18710,18710,18710,18710,0
|
|
20241218,181500,1756886820,18710,18710,18710,18710,0
|
|
20241218,181400,1756886820,18710,18710,18710,18710,0
|
|
20241218,181300,1756886820,18710,18710,18710,18710,0
|
|
20241218,181200,1756886820,18710,18710,18710,18710,0
|
|
20241218,181100,1756886820,18710,18710,18710,18710,0
|
|
20241218,181000,1756886820,18710,18710,18710,18710,0
|
|
20241218,180900,1756886820,18710,18710,18710,18710,0
|
|
20241218,180800,1756886820,18710,18710,18710,18710,0
|
|
20241218,180700,1756886820,18710,18710,18710,18710,0
|
|
20241218,180600,1756886820,18710,18710,18710,18710,0
|
|
20241218,180500,1756886820,18710,18710,18710,18710,0
|
|
20241218,180400,1756886820,18710,18710,18710,18710,0
|
|
20241218,180300,1756886820,18710,18710,18710,18710,0
|
|
20241218,180200,1756886820,18710,18710,18710,18710,0
|
|
20241218,180100,1756886820,18710,18710,18710,18710,0
|
|
20241218,180000,1756886820,18710,18710,18710,18710,0
|
|
20241218,175900,1756886820,18710,18710,18710,18710,0
|
|
20241218,175800,1756886820,18710,18710,18710,18710,0
|
|
20241218,175700,1756886820,18710,18710,18710,18710,0
|
|
20241218,175600,1756886820,18710,18710,18710,18710,0
|
|
20241218,175500,1756886820,18710,18710,18710,18710,0
|
|
20241218,175400,1756886820,18710,18710,18710,18710,0
|
|
20241218,175300,1756886820,18710,18710,18710,18710,0
|
|
20241218,175200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,175100,1756886820,18710,18710,18710,18710,0
|
|
20241218,175000,1756886820,18710,18710,18710,18710,0
|
|
20241218,174900,1756886820,18710,18710,18710,18710,0
|
|
20241218,174800,1756886820,18710,18710,18710,18710,0
|
|
20241218,174700,1756886820,18710,18710,18710,18710,0
|
|
20241218,174600,1756886820,18710,18710,18710,18710,0
|
|
20241218,174500,1756886820,18710,18710,18710,18710,0
|
|
20241218,174400,1756886820,18710,18710,18710,18710,0
|
|
20241218,174300,1756886820,18710,18710,18710,18710,0
|
|
20241218,174200,1756886820,18710,18710,18710,18710,0
|
|
20241218,174100,1756886820,18710,18710,18710,18710,0
|
|
20241218,174000,1756886820,18710,18710,18710,18710,0
|
|
20241218,173900,1756886820,18710,18710,18710,18710,0
|
|
20241218,173800,1756886820,18710,18710,18710,18710,0
|
|
20241218,173700,1756886820,18710,18710,18710,18710,0
|
|
20241218,173600,1756886820,18710,18710,18710,18710,0
|
|
20241218,173500,1756886820,18710,18710,18710,18710,0
|
|
20241218,173400,1756886820,18710,18710,18710,18710,0
|
|
20241218,173300,1756886820,18710,18710,18710,18710,0
|
|
20241218,173200,1756886820,18710,18710,18710,18710,0
|
|
20241218,173100,1756886820,18710,18710,18710,18710,0
|
|
20241218,173000,1756886820,18710,18710,18710,18710,0
|
|
20241218,172900,1756886820,18710,18710,18710,18710,0
|
|
20241218,172800,1756886820,18710,18710,18710,18710,0
|
|
20241218,172700,1756886820,18710,18710,18710,18710,0
|
|
20241218,172600,1756886820,18710,18710,18710,18710,0
|
|
20241218,172500,1756886820,18710,18710,18710,18710,0
|
|
20241218,172400,1756886820,18710,18710,18710,18710,0
|
|
20241218,172300,1756886820,18710,18710,18710,18710,0
|
|
20241218,172200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,172100,1756886820,18710,18710,18710,18710,0
|
|
20241218,172000,1756886820,18710,18710,18710,18710,0
|
|
20241218,171900,1756886820,18710,18710,18710,18710,0
|
|
20241218,171800,1756886820,18710,18710,18710,18710,0
|
|
20241218,171700,1756886820,18710,18710,18710,18710,0
|
|
20241218,171600,1756886820,18710,18710,18710,18710,0
|
|
20241218,171500,1756886820,18710,18710,18710,18710,0
|
|
20241218,171400,1756886820,18710,18710,18710,18710,0
|
|
20241218,171300,1756886820,18710,18710,18710,18710,0
|
|
20241218,171200,1756886820,18710,18710,18710,18710,0
|
|
20241218,171100,1756886820,18710,18710,18710,18710,0
|
|
20241218,171000,1756886820,18710,18710,18710,18710,0
|
|
20241218,170900,1756886820,18710,18710,18710,18710,0
|
|
20241218,170800,1756886820,18710,18710,18710,18710,0
|
|
20241218,170700,1756886820,18710,18710,18710,18710,0
|
|
20241218,170600,1756886820,18710,18710,18710,18710,0
|
|
20241218,170500,1756886820,18710,18710,18710,18710,0
|
|
20241218,170400,1756886820,18710,18710,18710,18710,0
|
|
20241218,170300,1756886820,18710,18710,18710,18710,0
|
|
20241218,170200,1756886820,18710,18710,18710,18710,0
|
|
20241218,170100,1756886820,18710,18710,18710,18710,0
|
|
20241218,170000,1756886820,18710,18710,18710,18710,0
|
|
20241218,165900,1756886820,18710,18710,18710,18710,0
|
|
20241218,165800,1756886820,18710,18710,18710,18710,0
|
|
20241218,165700,1756886820,18710,18710,18710,18710,0
|
|
20241218,165600,1756886820,18710,18710,18710,18710,0
|
|
20241218,165500,1756886820,18710,18710,18710,18710,0
|
|
20241218,165400,1756886820,18710,18710,18710,18710,0
|
|
20241218,165300,1756886820,18710,18710,18710,18710,0
|
|
20241218,165200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,165100,1756886820,18710,18710,18710,18710,0
|
|
20241218,165000,1756886820,18710,18710,18710,18710,0
|
|
20241218,164900,1756886820,18710,18710,18710,18710,0
|
|
20241218,164800,1756886820,18710,18710,18710,18710,0
|
|
20241218,164700,1756886820,18710,18710,18710,18710,0
|
|
20241218,164600,1756886820,18710,18710,18710,18710,0
|
|
20241218,164500,1756886820,18710,18710,18710,18710,0
|
|
20241218,164400,1756886820,18710,18710,18710,18710,0
|
|
20241218,164300,1756886820,18710,18710,18710,18710,0
|
|
20241218,164200,1756886820,18710,18710,18710,18710,0
|
|
20241218,164100,1756886820,18710,18710,18710,18710,0
|
|
20241218,164000,1756886820,18710,18710,18710,18710,0
|
|
20241218,163900,1756886820,18710,18710,18710,18710,0
|
|
20241218,163800,1756886820,18710,18710,18710,18710,0
|
|
20241218,163700,1756886820,18710,18710,18710,18710,0
|
|
20241218,163600,1756886820,18710,18710,18710,18710,0
|
|
20241218,163500,1756886820,18710,18710,18710,18710,0
|
|
20241218,163400,1756886820,18710,18710,18710,18710,0
|
|
20241218,163300,1756886820,18710,18710,18710,18710,0
|
|
20241218,163200,1756886820,18710,18710,18710,18710,0
|
|
20241218,163100,1756886820,18710,18710,18710,18710,0
|
|
20241218,163000,1756886820,18710,18710,18710,18710,0
|
|
20241218,162900,1756886820,18710,18710,18710,18710,0
|
|
20241218,162800,1756886820,18710,18710,18710,18710,0
|
|
20241218,162700,1756886820,18710,18710,18710,18710,0
|
|
20241218,162600,1756886820,18710,18710,18710,18710,0
|
|
20241218,162500,1756886820,18710,18710,18710,18710,0
|
|
20241218,162400,1756886820,18710,18710,18710,18710,0
|
|
20241218,162300,1756886820,18710,18710,18710,18710,0
|
|
20241218,162200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,162100,1756886820,18710,18710,18710,18710,0
|
|
20241218,162000,1756886820,18710,18710,18710,18710,0
|
|
20241218,161900,1756886820,18710,18710,18710,18710,0
|
|
20241218,161800,1756886820,18710,18710,18710,18710,0
|
|
20241218,161700,1756886820,18710,18710,18710,18710,0
|
|
20241218,161600,1756886820,18710,18710,18710,18710,0
|
|
20241218,161500,1756886820,18710,18710,18710,18710,0
|
|
20241218,161400,1756886820,18710,18710,18710,18710,0
|
|
20241218,161300,1756886820,18710,18710,18710,18710,0
|
|
20241218,161200,1756886820,18710,18710,18710,18710,0
|
|
20241218,161100,1756886820,18710,18710,18710,18710,0
|
|
20241218,161000,1756886820,18710,18710,18710,18710,0
|
|
20241218,160900,1756886820,18710,18710,18710,18710,0
|
|
20241218,160800,1756886820,18710,18710,18710,18710,0
|
|
20241218,160700,1756886820,18710,18710,18710,18710,0
|
|
20241218,160600,1756886820,18710,18710,18710,18710,0
|
|
20241218,160500,1756886820,18710,18710,18710,18710,0
|
|
20241218,160400,1756886820,18710,18710,18710,18710,0
|
|
20241218,160300,1756886820,18710,18710,18710,18710,0
|
|
20241218,160200,1756886820,18710,18710,18710,18710,0
|
|
20241218,160100,1756886820,18710,18710,18710,18710,0
|
|
20241218,160000,1756886820,18710,18710,18710,18710,0
|
|
20241218,155900,1756886820,18710,18710,18710,18710,0
|
|
20241218,155800,1756886820,18710,18710,18710,18710,0
|
|
20241218,155700,1756886820,18710,18710,18710,18710,0
|
|
20241218,155600,1756886820,18710,18710,18710,18710,0
|
|
20241218,155500,1756886820,18710,18710,18710,18710,0
|
|
20241218,155400,1756886820,18710,18710,18710,18710,0
|
|
20241218,155300,1756886820,18710,18710,18710,18710,0
|
|
20241218,155200,1756886820,18710,18710,18710,18710,1254
|
|
20241218,155100,1756886820,18710,18710,18710,18710,0
|
|
20241218,155000,1756886820,18710,18710,18710,18710,0
|
|
20241218,154900,1756886820,18710,18710,18710,18710,0
|
|
20241218,154800,1756886820,18710,18710,18710,18710,0
|
|
20241218,154700,1756886820,18710,18710,18710,18710,0
|
|
20241218,154600,1756886820,18710,18710,18710,18710,0
|
|
20241218,154500,1756886820,18710,18710,18710,18710,0
|
|
20241218,154400,1756886820,18710,18710,18710,18710,0
|
|
20241218,154300,1756886820,18710,18710,18710,18710,0
|
|
20241218,154200,1756886820,18710,18710,18710,18710,0
|
|
20241218,154100,1756886820,18710,18710,18710,18710,0
|
|
20241218,154000,1756886820,18710,18710,18710,18710,0
|
|
20241218,153900,1756886820,18710,18710,18710,18710,0
|
|
20241218,153800,1756886820,18710,18710,18710,18710,0
|
|
20241218,153700,1756886820,18710,18710,18710,18710,0
|
|
20241218,153600,1756886820,18710,18710,18710,18710,0
|
|
20241218,153500,1756886820,18710,18710,18710,18710,0
|
|
20241218,153400,1756886820,18710,18710,18710,18710,0
|
|
20241218,153300,1756886820,18710,18710,18710,18710,0
|
|
20241218,153200,1756886820,18710,18710,18710,18710,0
|
|
20241218,153100,1756886820,18710,18710,18710,18710,0
|
|
20241218,153000,1756886820,18710,18710,18710,18710,1254
|
|
20241218,152900,1733424480,18710,18710,18710,18710,0
|
|
20241218,152800,1733424480,18710,18710,18710,18710,0
|
|
20241218,152700,1733424480,18710,18710,18710,18710,0
|
|
20241218,152600,1733424480,18710,18710,18710,18710,0
|
|
20241218,152500,1733424480,18710,18710,18710,18710,0
|
|
20241218,152400,1733424480,18710,18710,18710,18710,0
|
|
20241218,152300,1733424480,18710,18710,18710,18710,0
|
|
20241218,152200,1733424480,18710,18710,18710,18710,0
|
|
20241218,152100,1733424480,18710,18710,18710,18710,0
|
|
20241218,152000,1733424480,18710,18710,18710,18710,0
|
|
20241218,151900,1733424480,18710,18710,18710,18700,327
|
|
20241218,151800,1727308310,18700,18700,18710,18700,156
|
|
20241218,151700,1724390210,18700,18700,18710,18700,211
|
|
20241218,151600,1720443220,18700,18700,18710,18700,84
|
|
20241218,151500,1718872330,18710,18720,18720,18700,2193
|
|
20241218,151400,1677822210,18730,18720,18730,18710,150
|
|
20241218,151300,1675013760,18730,18700,18740,18700,877
|
|
20241218,151200,1658586200,18700,18710,18720,18700,213
|
|
20241218,151100,1654600860,18710,18720,18730,18710,397
|
|
20241218,151000,1647169780,18720,18730,18730,18720,140
|
|
20241218,150900,1644548460,18740,18740,18740,18730,308
|
|
20241218,150800,1638777320,18740,18730,18740,18730,223
|
|
20241218,150700,1634599380,18740,18730,18740,18720,411
|
|
20241218,150600,1626900330,18720,18740,18740,18720,302
|
|
20241218,150500,1621242880,18740,18730,18740,18720,835
|
|
20241218,150400,1605599940,18730,18730,18730,18720,271
|
|
20241218,150300,1600524270,18730,18730,18730,18720,154
|
|
20241218,150200,1597640530,18730,18730,18740,18730,418
|
|
20241218,150100,1589809080,18740,18730,18740,18730,210
|
|
20241218,150000,1585875360,18740,18730,18740,18730,286
|
|
20241218,145900,1580515970,18730,18730,18740,18730,224
|
|
20241218,145800,1576319500,18730,18730,18730,18710,99
|
|
20241218,145700,1574465950,18710,18740,18740,18710,156
|
|
20241218,145600,1571544410,18720,18740,18740,18720,193
|
|
20241218,145500,1567929130,18750,18750,18750,18740,501
|
|
20241218,145400,1558538860,18760,18760,18760,18760,103
|
|
20241218,145300,1556606580,18760,18760,18760,18750,203
|
|
20241218,145200,1552799220,18760,18740,18760,18740,55
|
|
20241218,145100,1551767670,18750,18750,18750,18740,368
|
|
20241218,145000,1544868190,18760,18750,18760,18750,265
|
|
20241218,144900,1539898890,18760,18750,18760,18740,359
|
|
20241218,144800,1533164640,18750,18760,18760,18740,154
|
|
20241218,144700,1530276570,18770,18730,18770,18730,774
|
|
20241218,144600,1515767010,18730,18740,18740,18730,176
|
|
20241218,144500,1512469250,18740,18730,18740,18730,199
|
|
20241218,144400,1508740630,18720,18740,18740,18720,136
|
|
20241218,144300,1506193410,18740,18740,18740,18730,52
|
|
20241218,144200,1505219110,18730,18740,18740,18730,235
|
|
20241218,144100,1500816540,18730,18740,18740,18730,195
|
|
20241218,144000,1497163140,18730,18710,18740,18710,82
|
|
20241218,143900,1495627340,18720,18730,18730,18720,25
|
|
20241218,143800,1495159220,18740,18710,18740,18710,169
|
|
20241218,143700,1491994340,18720,18720,18730,18710,294
|
|
20241218,143600,1486492800,18730,18740,18740,18720,298
|
|
20241218,143500,1480910290,18740,18740,18760,18740,950
|
|
20241218,143400,1463096150,18740,18740,18740,18730,309
|
|
20241218,143300,1457305680,18730,18730,18730,18720,381
|
|
20241218,143200,1450170510,18740,18730,18740,18730,56
|
|
20241218,143100,1449121500,18730,18730,18730,18720,164
|
|
20241218,143000,1446049960,18730,18730,18730,18730,337
|
|
20241218,142900,1439737950,18730,18740,18740,18730,151
|
|
20241218,142800,1436908400,18740,18740,18740,18730,615
|
|
20241218,142700,1425383660,18750,18750,18750,18740,93
|
|
20241218,142600,1423640410,18750,18750,18750,18740,157
|
|
20241218,142500,1420696850,18750,18750,18750,18740,571
|
|
20241218,142400,1409991110,18740,18750,18750,18740,220
|
|
20241218,142300,1405866670,18750,18730,18750,18730,179
|
|
20241218,142200,1402511780,18740,18750,18760,18740,304
|
|
20241218,142100,1396812260,18750,18730,18750,18730,380
|
|
20241218,142000,1389692850,18720,18700,18760,18700,2860
|
|
20241218,141900,1336164980,18700,18700,18700,18690,95
|
|
20241218,141800,1334388690,18700,18690,18700,18690,68
|
|
20241218,141700,1333117260,18700,18690,18700,18690,73
|
|
20241218,141600,1331752280,18700,18690,18700,18680,130
|
|
20241218,141500,1329322520,18690,18690,18690,18680,39
|
|
20241218,141400,1328593620,18680,18670,18680,18660,393
|
|
20241218,141300,1321255850,18660,18660,18660,18660,23
|
|
20241218,141200,1320826670,18660,18670,18680,18660,583
|
|
20241218,141100,1309944230,18670,18650,18670,18650,138
|
|
20241218,141000,1307368760,18650,18640,18670,18640,503
|
|
20241218,140900,1297992800,18640,18640,18640,18630,126
|
|
20241218,140800,1295644340,18630,18640,18640,18630,69
|
|
20241218,140700,1294358350,18640,18630,18640,18630,234
|
|
20241218,140600,1289997890,18630,18650,18650,18630,452
|
|
20241218,140500,1281571030,18660,18670,18670,18660,125
|
|
20241218,140400,1279238230,18670,18670,18670,18660,84
|
|
20241218,140300,1277670150,18670,18660,18670,18660,202
|
|
20241218,140200,1273898820,18660,18670,18670,18660,48
|
|
20241218,140100,1273002820,18670,18650,18670,18650,24
|
|
20241218,140000,1272555160,18660,18650,18670,18650,119
|
|
20241218,135900,1270335530,18650,18650,18650,18640,104
|
|
20241218,135800,1268396130,18650,18650,18670,18650,198
|
|
20241218,135700,1264701590,18650,18680,18680,18650,140
|
|
20241218,135600,1262088410,18690,18710,18710,18680,178
|
|
20241218,135500,1258759940,18710,18710,18720,18710,215
|
|
20241218,135400,1254736850,18720,18710,18720,18710,1034
|
|
20241218,135300,1235388950,18710,18710,18710,18700,134
|
|
20241218,135200,1232882210,18700,18770,18770,18700,2200
|
|
20241218,135100,1191673610,18760,18740,18760,18730,643
|
|
20241218,135000,1179618040,18740,18730,18740,18730,71
|
|
20241218,134900,1178287970,18720,18720,18730,18710,88
|
|
20241218,134800,1176640700,18720,18720,18720,18720,38
|
|
20241218,134700,1175929340,18720,18730,18730,18720,132
|
|
20241218,134600,1173458170,18740,18720,18740,18720,134
|
|
20241218,134500,1170948480,18710,18750,18750,18710,207
|
|
20241218,134400,1167070440,18750,18730,18750,18730,209
|
|
20241218,134300,1163154460,18740,18730,18740,18730,455
|
|
20241218,134200,1154629970,18720,18730,18730,18720,21
|
|
20241218,134100,1154236840,18730,18710,18730,18710,120
|
|
20241218,134000,1151990840,18710,18710,18720,18700,138
|
|
20241218,133900,1149409040,18710,18720,18720,18710,115
|
|
20241218,133800,1147257110,18720,18700,18720,18700,409
|
|
20241218,133700,1139603370,18700,18690,18700,18690,115
|
|
20241218,133600,1137453280,18700,18710,18720,18690,763
|
|
20241218,133500,1123179840,18700,18690,18700,18690,176
|
|
20241218,133400,1119888830,18700,18710,18710,18700,377
|
|
20241218,133300,1112835640,18700,18690,18700,18690,88
|
|
20241218,133200,1111190640,18680,18670,18690,18670,124
|
|
20241218,133100,1108874610,18670,18660,18670,18660,10
|
|
20241218,133000,1108687960,18650,18650,18660,18650,600
|
|
20241218,132900,1097497380,18640,18620,18650,18620,257
|
|
20241218,132800,1092707130,18630,18630,18630,18620,83
|
|
20241218,132700,1091160890,18620,18630,18630,18620,120
|
|
20241218,132600,1088925500,18630,18630,18630,18620,135
|
|
20241218,132500,1086411450,18620,18640,18640,18620,27
|
|
20241218,132400,1085908620,18630,18630,18650,18620,656
|
|
20241218,132300,1073683300,18620,18590,18620,18590,597
|
|
20241218,132200,1062569450,18600,18610,18610,18600,178
|
|
20241218,132100,1059258040,18610,18610,18610,18610,35
|
|
20241218,132000,1058606690,18600,18590,18600,18590,437
|
|
20241218,131900,1050481990,18600,18600,18600,18590,547
|
|
20241218,131800,1040308130,18600,18580,18600,18580,37
|
|
20241218,131700,1039620080,18600,18590,18600,18580,152
|
|
20241218,131600,1036794230,18600,18600,18600,18600,2
|
|
20241218,131500,1036757030,18600,18590,18600,18590,181
|
|
20241218,131400,1033391750,18590,18590,18590,18590,47
|
|
20241218,131300,1032518020,18580,18580,18590,18570,350
|
|
20241218,131200,1026014560,18580,18580,18580,18570,70
|
|
20241218,131100,1024714130,18570,18570,18590,18570,88
|
|
20241218,131000,1023079360,18570,18580,18580,18560,105
|
|
20241218,130900,1021129520,18580,18570,18580,18570,38
|
|
20241218,130800,1020423490,18570,18580,18580,18570,44
|
|
20241218,130700,1019606150,18580,18570,18580,18570,57
|
|
20241218,130600,1018547280,18580,18560,18590,18560,214
|
|
20241218,130500,1014570500,18550,18560,18560,18550,19
|
|
20241218,130400,1014218040,18560,18570,18600,18560,216
|
|
20241218,130300,1010208490,18560,18550,18560,18550,63
|
|
20241218,130200,1009039340,18540,18550,18550,18540,11
|
|
20241218,130100,1008835330,18560,18540,18560,18540,57
|
|
20241218,130000,1007778140,18540,18530,18540,18530,92
|
|
20241218,125900,1006072940,18540,18530,18540,18530,4
|
|
20241218,125800,1005998790,18540,18540,18540,18530,206
|
|
20241218,125700,1002179740,18540,18520,18540,18520,76
|
|
20241218,125600,1000771360,18530,18540,18540,18530,209
|
|
20241218,125500,996896520,18540,18560,18560,18540,149
|
|
20241218,125400,994132420,18560,18560,18560,18550,38
|
|
20241218,125300,993427200,18560,18570,18570,18550,144
|
|
20241218,125200,990754400,18570,18560,18570,18560,97
|
|
20241218,125100,988953280,18570,18560,18570,18560,58
|
|
20241218,125000,987876500,18560,18570,18570,18560,83
|
|
20241218,124900,986335540,18560,18560,18560,18550,119
|
|
20241218,124800,984126910,18550,18570,18570,18550,132
|
|
20241218,124700,981677220,18570,18560,18580,18560,126
|
|
20241218,124600,979336720,18570,18570,18580,18570,37
|
|
20241218,124500,978649430,18570,18580,18580,18570,97
|
|
20241218,124400,976847590,18570,18580,18580,18570,54
|
|
20241218,124300,975844570,18570,18570,18580,18560,146
|
|
20241218,124200,973133180,18570,18550,18570,18550,49
|
|
20241218,124100,972224050,18550,18560,18570,18550,107
|
|
20241218,124000,970237780,18550,18540,18550,18540,77
|
|
20241218,123900,968809730,18540,18550,18550,18530,43
|
|
20241218,123800,968012430,18540,18550,18550,18540,55
|
|
20241218,123700,966992380,18550,18550,18550,18540,111
|
|
20241218,123600,964933660,18550,18550,18560,18550,90
|
|
20241218,123500,963263620,18560,18560,18590,18550,373
|
|
20241218,123400,956340050,18590,18550,18590,18550,696
|
|
20241218,123300,943409310,18560,18570,18570,18560,54
|
|
20241218,123200,942406920,18580,18580,18600,18570,102
|
|
20241218,123100,940511230,18560,18580,18580,18560,112
|
|
20241218,123000,938431930,18580,18570,18580,18570,83
|
|
20241218,122900,936889980,18570,18580,18580,18570,44
|
|
20241218,122800,936072880,18580,18580,18580,18550,74
|
|
20241218,122700,934699310,18550,18580,18600,18550,386
|
|
20241218,122600,927527520,18580,18560,18580,18560,104
|
|
20241218,122500,925596110,18570,18570,18570,18550,58
|
|
20241218,122400,924519590,18570,18570,18570,18560,88
|
|
20241218,122300,922885710,18570,18560,18570,18560,124
|
|
20241218,122200,920583730,18550,18550,18560,18550,259
|
|
20241218,122100,915777140,18560,18530,18560,18530,899
|
|
20241218,122000,899118260,18530,18530,18530,18520,118
|
|
20241218,121900,896931930,18530,18530,18530,18520,34
|
|
20241218,121800,896302190,18530,18520,18530,18510,160
|
|
20241218,121700,893338230,18510,18520,18520,18510,31
|
|
20241218,121600,892764380,18510,18510,18520,18510,96
|
|
20241218,121500,890986760,18520,18520,18520,18500,397
|
|
20241218,121400,883639690,18510,18520,18520,18510,69
|
|
20241218,121300,882361990,18520,18520,18530,18520,98
|
|
20241218,121200,880546710,18530,18530,18530,18530,67
|
|
20241218,121100,879305200,18520,18530,18540,18520,144
|
|
20241218,121000,876637120,18530,18540,18540,18530,119
|
|
20241218,120900,874431140,18530,18540,18540,18530,99
|
|
20241218,120800,872595900,18530,18520,18530,18520,48
|
|
20241218,120700,871706930,18530,18540,18550,18530,54
|
|
20241218,120600,870705880,18540,18540,18540,18530,152
|
|
20241218,120500,867888270,18540,18540,18540,18540,76
|
|
20241218,120400,866479230,18540,18540,18540,18530,208
|
|
20241218,120300,862624010,18550,18530,18550,18530,332
|
|
20241218,120200,856465820,18520,18520,18520,18520,32
|
|
20241218,120100,855873180,18540,18530,18540,18520,132
|
|
20241218,120000,853427190,18530,18530,18530,18530,5
|
|
20241218,115900,853334540,18530,18540,18550,18530,95
|
|
20241218,115800,851573020,18540,18530,18540,18520,27
|
|
20241218,115700,851072750,18530,18540,18550,18530,92
|
|
20241218,115600,849366830,18530,18550,18550,18530,94
|
|
20241218,115500,847623230,18540,18530,18540,18530,77
|
|
20241218,115400,846196000,18520,18540,18540,18520,76
|
|
20241218,115300,844788100,18540,18570,18580,18540,144
|
|
20241218,115200,842115110,18570,18540,18570,18540,85
|
|
20241218,115100,840537290,18550,18560,18560,18550,52
|
|
20241218,115000,839572620,18560,18570,18570,18560,70
|
|
20241218,114900,838272860,18570,18570,18570,18570,84
|
|
20241218,114800,836712980,18560,18560,18560,18560,44
|
|
20241218,114700,835896340,18570,18560,18580,18560,88
|
|
20241218,114600,834262510,18560,18560,18570,18560,101
|
|
20241218,114500,832387500,18560,18550,18560,18550,207
|
|
20241218,114400,828545590,18550,18560,18560,18550,291
|
|
20241218,114300,823147010,18560,18540,18560,18540,33
|
|
20241218,114200,822534850,18530,18540,18540,18530,67
|
|
20241218,114100,821292860,18540,18550,18550,18530,104
|
|
20241218,114000,819364870,18550,18540,18550,18540,53
|
|
20241218,113900,818382230,18530,18530,18540,18530,95
|
|
20241218,113800,816621400,18530,18520,18530,18520,83
|
|
20241218,113700,815083450,18510,18510,18510,18500,271
|
|
20241218,113600,810067530,18510,18500,18510,18500,102
|
|
20241218,113500,808180520,18500,18530,18530,18500,127
|
|
20241218,113400,805828880,18530,18530,18530,18520,30
|
|
20241218,113300,805273170,18540,18530,18540,18520,87
|
|
20241218,113200,803661070,18530,18530,18530,18520,72
|
|
20241218,113100,802326920,18540,18510,18540,18510,31
|
|
20241218,113000,801752760,18510,18510,18530,18500,484
|
|
20241218,112900,792797340,18500,18530,18540,18500,254
|
|
20241218,112800,788094990,18530,18530,18530,18510,34
|
|
20241218,112700,787465310,18520,18530,18550,18510,115
|
|
20241218,112600,785334400,18530,18540,18540,18530,116
|
|
20241218,112500,783184670,18530,18540,18540,18530,14
|
|
20241218,112400,782925130,18550,18520,18550,18520,155
|
|
20241218,112300,780053610,18540,18550,18550,18530,112
|
|
20241218,112200,777977050,18550,18540,18550,18540,143
|
|
20241218,112100,775325380,18540,18530,18540,18530,73
|
|
20241218,112000,773972400,18540,18520,18540,18520,19
|
|
20241218,111900,773620320,18500,18540,18550,18500,644
|
|
20241218,111800,761696890,18540,18540,18550,18530,117
|
|
20241218,111700,759528340,18530,18550,18560,18520,214
|
|
20241218,111600,755559570,18540,18530,18540,18530,39
|
|
20241218,111500,754836700,18540,18520,18540,18520,70
|
|
20241218,111400,753539460,18540,18530,18540,18520,58
|
|
20241218,111300,752464630,18530,18530,18540,18530,116
|
|
20241218,111200,750315130,18540,18540,18540,18530,93
|
|
20241218,111100,748591080,18540,18530,18540,18530,14
|
|
20241218,111000,748331550,18530,18550,18550,18530,185
|
|
20241218,110900,744901530,18550,18540,18550,18540,27
|
|
20241218,110800,744400920,18520,18550,18550,18520,89
|
|
20241218,110700,742750810,18550,18550,18550,18530,52
|
|
20241218,110600,741786890,18550,18560,18560,18550,58
|
|
20241218,110500,740710770,18560,18560,18570,18560,73
|
|
20241218,110400,739355360,18570,18560,18570,18560,154
|
|
20241218,110300,736496050,18570,18570,18570,18570,35
|
|
20241218,110200,735846100,18570,18570,18570,18560,132
|
|
20241218,110100,733395040,18570,18580,18580,18570,70
|
|
20241218,110000,732094730,18580,18580,18600,18580,92
|
|
20241218,105900,730385000,18590,18590,18600,18580,72
|
|
20241218,105800,729046480,18600,18590,18610,18590,87
|
|
20241218,105700,727428540,18590,18610,18610,18590,129
|
|
20241218,105600,725029040,18610,18600,18610,18600,141
|
|
20241218,105500,722405500,18590,18570,18600,18560,58
|
|
20241218,105400,721327950,18560,18560,18560,18550,40
|
|
20241218,105300,720585560,18590,18600,18620,18590,430
|
|
20241218,105200,712586600,18600,18560,18600,18540,1105
|
|
20241218,105100,692051900,18560,18560,18580,18560,72
|
|
20241218,105000,690714800,18590,18590,18590,18550,276
|
|
20241218,104900,685589220,18570,18580,18590,18560,53
|
|
20241218,104800,684605070,18590,18590,18590,18530,594
|
|
20241218,104700,673579030,18590,18550,18590,18550,528
|
|
20241218,104600,663779920,18550,18550,18560,18530,128
|
|
20241218,104500,661405680,18550,18590,18590,18550,857
|
|
20241218,104400,645499640,18590,18600,18610,18580,163
|
|
20241218,104300,642469030,18600,18620,18620,18600,103
|
|
20241218,104200,640551880,18620,18630,18630,18610,181
|
|
20241218,104100,637181290,18630,18610,18630,18610,331
|
|
20241218,104000,631018350,18610,18610,18620,18610,60
|
|
20241218,103900,629901730,18620,18610,18620,18610,109
|
|
20241218,103800,627873210,18610,18600,18610,18590,113
|
|
20241218,103700,625771190,18610,18620,18620,18600,43
|
|
20241218,103600,624971260,18600,18590,18610,18590,70
|
|
20241218,103500,623669320,18580,18590,18590,18580,253
|
|
20241218,103400,618968500,18610,18610,18610,18610,92
|
|
20241218,103300,617256380,18610,18600,18610,18600,89
|
|
20241218,103200,615600540,18590,18590,18600,18580,50
|
|
20241218,103100,614671170,18590,18600,18600,18590,118
|
|
20241218,103000,612477220,18600,18610,18610,18600,113
|
|
20241218,102900,610374930,18610,18600,18610,18600,28
|
|
20241218,102800,609853870,18590,18600,18620,18590,324
|
|
20241218,102700,603824290,18600,18590,18600,18580,48
|
|
20241218,102600,602932160,18590,18590,18600,18590,14
|
|
20241218,102500,602671890,18600,18600,18620,18600,218
|
|
20241218,102400,598615340,18590,18580,18590,18580,110
|
|
20241218,102300,596571530,18580,18570,18620,18540,1544
|
|
20241218,102200,567869500,18570,18570,18580,18570,48
|
|
20241218,102100,566978090,18580,18550,18580,18550,276
|
|
20241218,102000,561852860,18540,18540,18550,18540,325
|
|
20241218,101900,555824340,18540,18540,18540,18530,157
|
|
20241218,101800,552913850,18530,18500,18550,18500,271
|
|
20241218,101700,547890490,18490,18490,18500,18490,50
|
|
20241218,101600,546965970,18490,18490,18490,18480,11
|
|
20241218,101500,546762590,18480,18480,18490,18480,107
|
|
20241218,101400,544784640,18480,18480,18490,18480,59
|
|
20241218,101300,543694040,18490,18490,18490,18480,32
|
|
20241218,101200,543102540,18490,18490,18500,18490,74
|
|
20241218,101100,541734090,18480,18480,18480,18480,21
|
|
20241218,101000,541346010,18470,18480,18490,18470,48
|
|
20241218,100900,540458960,18490,18470,18490,18470,7
|
|
20241218,100800,540329620,18470,18490,18530,18470,170
|
|
20241218,100700,537185240,18460,18460,18460,18460,1
|
|
20241218,100600,537166780,18450,18450,18450,18450,162
|
|
20241218,100500,534177880,18450,18460,18460,18450,4
|
|
20241218,100400,534104050,18450,18450,18450,18450,0
|
|
20241218,100300,534104050,18450,18470,18480,18450,459
|
|
20241218,100200,525630960,18470,18470,18470,18470,1
|
|
20241218,100100,525612490,18460,18470,18480,18460,84
|
|
20241218,100000,524061170,18490,18470,18490,18470,54
|
|
20241218,095900,523063300,18470,18470,18470,18470,34
|
|
20241218,095800,522435320,18470,18480,18480,18460,620
|
|
20241218,095700,510983850,18470,18490,18490,18470,470
|
|
20241218,095600,502298290,18490,18490,18530,18490,660
|
|
20241218,095500,490083230,18490,18500,18510,18490,45
|
|
20241218,095400,489250730,18530,18490,18530,18490,753
|
|
20241218,095300,475300460,18470,18470,18480,18460,27
|
|
20241218,095200,474801790,18490,18480,18490,18480,215
|
|
20241218,095100,470826580,18470,18490,18490,18470,42
|
|
20241218,095000,470050330,18480,18480,18500,18480,101
|
|
20241218,094900,468183630,18480,18460,18480,18460,433
|
|
20241218,094800,460182380,18450,18460,18470,18450,74
|
|
20241218,094700,458816470,18460,18450,18470,18450,18
|
|
20241218,094600,458484120,18450,18420,18450,18420,129
|
|
20241218,094500,456105440,18430,18440,18440,18420,118
|
|
20241218,094400,453930940,18470,18450,18480,18440,62
|
|
20241218,094300,452786070,18440,18440,18440,18440,49
|
|
20241218,094200,451882510,18440,18450,18450,18440,41
|
|
20241218,094100,451126150,18450,18440,18450,18440,117
|
|
20241218,094000,448968410,18450,18450,18450,18440,15
|
|
20241218,093900,448691730,18440,18430,18450,18430,128
|
|
20241218,093800,446331640,18430,18440,18440,18430,27
|
|
20241218,093700,445833960,18440,18460,18460,18440,16
|
|
20241218,093600,445538700,18460,18460,18470,18440,122
|
|
20241218,093500,443287530,18450,18430,18500,18430,999
|
|
20241218,093400,424818330,18440,18400,18460,18400,702
|
|
20241218,093300,411886230,18390,18410,18410,18390,590
|
|
20241218,093200,401032620,18410,18440,18440,18400,712
|
|
20241218,093100,387921430,18440,18440,18440,18440,9
|
|
20241218,093000,387755470,18440,18410,18450,18410,95
|
|
20241218,092900,386004090,18400,18400,18410,18400,793
|
|
20241218,092800,371412690,18410,18440,18440,18400,280
|
|
20241218,092700,366256050,18440,18450,18450,18430,160
|
|
20241218,092600,363304670,18450,18450,18460,18450,370
|
|
20241218,092500,356475780,18450,18410,18490,18410,1586
|
|
20241218,092400,327204710,18430,18380,18430,18380,322
|
|
20241218,092300,321275120,18380,18430,18440,18380,2065
|
|
20241218,092200,283273220,18430,18420,18430,18410,135
|
|
20241218,092100,280787500,18420,18420,18420,18410,73
|
|
20241218,092000,279443290,18420,18430,18430,18420,588
|
|
20241218,091900,268608940,18430,18470,18470,18430,477
|
|
20241218,091800,259807830,18470,18500,18500,18460,668
|
|
20241218,091700,247467800,18510,18510,18510,18500,145
|
|
20241218,091600,244783880,18500,18490,18500,18490,70
|
|
20241218,091500,243489540,18480,18510,18510,18480,586
|
|
20241218,091400,232649820,18490,18610,18610,18490,1736
|
|
20241218,091300,200459690,18650,18580,18660,18580,69
|
|
20241218,091200,199175030,18550,18550,18550,18550,30
|
|
20241218,091100,198618530,18540,18480,18540,18480,98
|
|
20241218,091000,196804330,18500,18520,18520,18500,464
|
|
20241218,090900,188216780,18510,18520,18520,18440,604
|
|
20241218,090800,177053320,18430,18430,18520,18430,786
|
|
20241218,090700,162546500,18420,18450,18450,18420,526
|
|
20241218,090600,152856280,18430,18480,18480,18430,567
|
|
20241218,090500,142395800,18450,18430,18500,18420,1000
|
|
20241218,090400,123946620,18440,18460,18490,18430,2691
|
|
20241218,090300,74281160,18460,18510,18510,18430,919
|
|
20241218,090200,57304200,18510,18530,18530,18510,241
|
|
20241218,090100,52840550,18530,18560,18560,18530,212
|
|
20241218,090000,48909110,18560,18690,18690,18550,2621
|