655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,195200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,195100,2805093770,18640,18640,18640,18640,0
|
|
20241224,195000,2805093770,18640,18640,18640,18640,0
|
|
20241224,194900,2805093770,18640,18640,18640,18640,0
|
|
20241224,194800,2805093770,18640,18640,18640,18640,0
|
|
20241224,194700,2805093770,18640,18640,18640,18640,0
|
|
20241224,194600,2805093770,18640,18640,18640,18640,0
|
|
20241224,194500,2805093770,18640,18640,18640,18640,0
|
|
20241224,194400,2805093770,18640,18640,18640,18640,0
|
|
20241224,194300,2805093770,18640,18640,18640,18640,0
|
|
20241224,194200,2805093770,18640,18640,18640,18640,0
|
|
20241224,194100,2805093770,18640,18640,18640,18640,0
|
|
20241224,194000,2805093770,18640,18640,18640,18640,0
|
|
20241224,193900,2805093770,18640,18640,18640,18640,0
|
|
20241224,193800,2805093770,18640,18640,18640,18640,0
|
|
20241224,193700,2805093770,18640,18640,18640,18640,0
|
|
20241224,193600,2805093770,18640,18640,18640,18640,0
|
|
20241224,193500,2805093770,18640,18640,18640,18640,0
|
|
20241224,193400,2805093770,18640,18640,18640,18640,0
|
|
20241224,193300,2805093770,18640,18640,18640,18640,0
|
|
20241224,193200,2805093770,18640,18640,18640,18640,0
|
|
20241224,193100,2805093770,18640,18640,18640,18640,0
|
|
20241224,193000,2805093770,18640,18640,18640,18640,0
|
|
20241224,192900,2805093770,18640,18640,18640,18640,0
|
|
20241224,192800,2805093770,18640,18640,18640,18640,0
|
|
20241224,192700,2805093770,18640,18640,18640,18640,0
|
|
20241224,192600,2805093770,18640,18640,18640,18640,0
|
|
20241224,192500,2805093770,18640,18640,18640,18640,0
|
|
20241224,192400,2805093770,18640,18640,18640,18640,0
|
|
20241224,192300,2805093770,18640,18640,18640,18640,0
|
|
20241224,192200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,192100,2805093770,18640,18640,18640,18640,0
|
|
20241224,192000,2805093770,18640,18640,18640,18640,0
|
|
20241224,191900,2805093770,18640,18640,18640,18640,0
|
|
20241224,191800,2805093770,18640,18640,18640,18640,0
|
|
20241224,191700,2805093770,18640,18640,18640,18640,0
|
|
20241224,191600,2805093770,18640,18640,18640,18640,0
|
|
20241224,191500,2805093770,18640,18640,18640,18640,0
|
|
20241224,191400,2805093770,18640,18640,18640,18640,0
|
|
20241224,191300,2805093770,18640,18640,18640,18640,0
|
|
20241224,191200,2805093770,18640,18640,18640,18640,0
|
|
20241224,191100,2805093770,18640,18640,18640,18640,0
|
|
20241224,191000,2805093770,18640,18640,18640,18640,0
|
|
20241224,190900,2805093770,18640,18640,18640,18640,0
|
|
20241224,190800,2805093770,18640,18640,18640,18640,0
|
|
20241224,190700,2805093770,18640,18640,18640,18640,0
|
|
20241224,190600,2805093770,18640,18640,18640,18640,0
|
|
20241224,190500,2805093770,18640,18640,18640,18640,0
|
|
20241224,190400,2805093770,18640,18640,18640,18640,0
|
|
20241224,190300,2805093770,18640,18640,18640,18640,0
|
|
20241224,190200,2805093770,18640,18640,18640,18640,0
|
|
20241224,190100,2805093770,18640,18640,18640,18640,0
|
|
20241224,190000,2805093770,18640,18640,18640,18640,0
|
|
20241224,185900,2805093770,18640,18640,18640,18640,0
|
|
20241224,185800,2805093770,18640,18640,18640,18640,0
|
|
20241224,185700,2805093770,18640,18640,18640,18640,0
|
|
20241224,185600,2805093770,18640,18640,18640,18640,0
|
|
20241224,185500,2805093770,18640,18640,18640,18640,0
|
|
20241224,185400,2805093770,18640,18640,18640,18640,0
|
|
20241224,185300,2805093770,18640,18640,18640,18640,0
|
|
20241224,185200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,185100,2805093770,18640,18640,18640,18640,0
|
|
20241224,185000,2805093770,18640,18640,18640,18640,0
|
|
20241224,184900,2805093770,18640,18640,18640,18640,0
|
|
20241224,184800,2805093770,18640,18640,18640,18640,0
|
|
20241224,184700,2805093770,18640,18640,18640,18640,0
|
|
20241224,184600,2805093770,18640,18640,18640,18640,0
|
|
20241224,184500,2805093770,18640,18640,18640,18640,0
|
|
20241224,184400,2805093770,18640,18640,18640,18640,0
|
|
20241224,184300,2805093770,18640,18640,18640,18640,0
|
|
20241224,184200,2805093770,18640,18640,18640,18640,0
|
|
20241224,184100,2805093770,18640,18640,18640,18640,0
|
|
20241224,184000,2805093770,18640,18640,18640,18640,0
|
|
20241224,183900,2805093770,18640,18640,18640,18640,0
|
|
20241224,183800,2805093770,18640,18640,18640,18640,0
|
|
20241224,183700,2805093770,18640,18640,18640,18640,0
|
|
20241224,183600,2805093770,18640,18640,18640,18640,0
|
|
20241224,183500,2805093770,18640,18640,18640,18640,0
|
|
20241224,183400,2805093770,18640,18640,18640,18640,0
|
|
20241224,183300,2805093770,18640,18640,18640,18640,0
|
|
20241224,183200,2805093770,18640,18640,18640,18640,0
|
|
20241224,183100,2805093770,18640,18640,18640,18640,0
|
|
20241224,183000,2805093770,18640,18640,18640,18640,0
|
|
20241224,182900,2805093770,18640,18640,18640,18640,0
|
|
20241224,182800,2805093770,18640,18640,18640,18640,0
|
|
20241224,182700,2805093770,18640,18640,18640,18640,0
|
|
20241224,182600,2805093770,18640,18640,18640,18640,0
|
|
20241224,182500,2805093770,18640,18640,18640,18640,0
|
|
20241224,182400,2805093770,18640,18640,18640,18640,0
|
|
20241224,182300,2805093770,18640,18640,18640,18640,0
|
|
20241224,182200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,182100,2805093770,18640,18640,18640,18640,0
|
|
20241224,182000,2805093770,18640,18640,18640,18640,0
|
|
20241224,181900,2805093770,18640,18640,18640,18640,0
|
|
20241224,181800,2805093770,18640,18640,18640,18640,0
|
|
20241224,181700,2805093770,18640,18640,18640,18640,0
|
|
20241224,181600,2805093770,18640,18640,18640,18640,0
|
|
20241224,181500,2805093770,18640,18640,18640,18640,0
|
|
20241224,181400,2805093770,18640,18640,18640,18640,0
|
|
20241224,181300,2805093770,18640,18640,18640,18640,0
|
|
20241224,181200,2805093770,18640,18640,18640,18640,0
|
|
20241224,181100,2805093770,18640,18640,18640,18640,0
|
|
20241224,181000,2805093770,18640,18640,18640,18640,0
|
|
20241224,180900,2805093770,18640,18640,18640,18640,0
|
|
20241224,180800,2805093770,18640,18640,18640,18640,0
|
|
20241224,180700,2805093770,18640,18640,18640,18640,0
|
|
20241224,180600,2805093770,18640,18640,18640,18640,0
|
|
20241224,180500,2805093770,18640,18640,18640,18640,0
|
|
20241224,180400,2805093770,18640,18640,18640,18640,0
|
|
20241224,180300,2805093770,18640,18640,18640,18640,0
|
|
20241224,180200,2805093770,18640,18640,18640,18640,0
|
|
20241224,180100,2805093770,18640,18640,18640,18640,0
|
|
20241224,180000,2805093770,18640,18640,18640,18640,0
|
|
20241224,175900,2805093770,18640,18640,18640,18640,0
|
|
20241224,175800,2805093770,18640,18640,18640,18640,0
|
|
20241224,175700,2805093770,18640,18640,18640,18640,0
|
|
20241224,175600,2805093770,18640,18640,18640,18640,0
|
|
20241224,175500,2805093770,18640,18640,18640,18640,0
|
|
20241224,175400,2805093770,18640,18640,18640,18640,0
|
|
20241224,175300,2805093770,18640,18640,18640,18640,0
|
|
20241224,175200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,175100,2805093770,18640,18640,18640,18640,0
|
|
20241224,175000,2805093770,18640,18640,18640,18640,0
|
|
20241224,174900,2805093770,18640,18640,18640,18640,0
|
|
20241224,174800,2805093770,18640,18640,18640,18640,0
|
|
20241224,174700,2805093770,18640,18640,18640,18640,0
|
|
20241224,174600,2805093770,18640,18640,18640,18640,0
|
|
20241224,174500,2805093770,18640,18640,18640,18640,0
|
|
20241224,174400,2805093770,18640,18640,18640,18640,0
|
|
20241224,174300,2805093770,18640,18640,18640,18640,0
|
|
20241224,174200,2805093770,18640,18640,18640,18640,0
|
|
20241224,174100,2805093770,18640,18640,18640,18640,0
|
|
20241224,174000,2805093770,18640,18640,18640,18640,0
|
|
20241224,173900,2805093770,18640,18640,18640,18640,0
|
|
20241224,173800,2805093770,18640,18640,18640,18640,0
|
|
20241224,173700,2805093770,18640,18640,18640,18640,0
|
|
20241224,173600,2805093770,18640,18640,18640,18640,0
|
|
20241224,173500,2805093770,18640,18640,18640,18640,0
|
|
20241224,173400,2805093770,18640,18640,18640,18640,0
|
|
20241224,173300,2805093770,18640,18640,18640,18640,0
|
|
20241224,173200,2805093770,18640,18640,18640,18640,0
|
|
20241224,173100,2805093770,18640,18640,18640,18640,0
|
|
20241224,173000,2805093770,18640,18640,18640,18640,0
|
|
20241224,172900,2805093770,18640,18640,18640,18640,0
|
|
20241224,172800,2805093770,18640,18640,18640,18640,0
|
|
20241224,172700,2805093770,18640,18640,18640,18640,0
|
|
20241224,172600,2805093770,18640,18640,18640,18640,0
|
|
20241224,172500,2805093770,18640,18640,18640,18640,0
|
|
20241224,172400,2805093770,18640,18640,18640,18640,0
|
|
20241224,172300,2805093770,18640,18640,18640,18640,0
|
|
20241224,172200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,172100,2805093770,18640,18640,18640,18640,0
|
|
20241224,172000,2805093770,18640,18640,18640,18640,0
|
|
20241224,171900,2805093770,18640,18640,18640,18640,0
|
|
20241224,171800,2805093770,18640,18640,18640,18640,0
|
|
20241224,171700,2805093770,18640,18640,18640,18640,0
|
|
20241224,171600,2805093770,18640,18640,18640,18640,0
|
|
20241224,171500,2805093770,18640,18640,18640,18640,0
|
|
20241224,171400,2805093770,18640,18640,18640,18640,0
|
|
20241224,171300,2805093770,18640,18640,18640,18640,0
|
|
20241224,171200,2805093770,18640,18640,18640,18640,0
|
|
20241224,171100,2805093770,18640,18640,18640,18640,0
|
|
20241224,171000,2805093770,18640,18640,18640,18640,0
|
|
20241224,170900,2805093770,18640,18640,18640,18640,0
|
|
20241224,170800,2805093770,18640,18640,18640,18640,0
|
|
20241224,170700,2805093770,18640,18640,18640,18640,0
|
|
20241224,170600,2805093770,18640,18640,18640,18640,0
|
|
20241224,170500,2805093770,18640,18640,18640,18640,0
|
|
20241224,170400,2805093770,18640,18640,18640,18640,0
|
|
20241224,170300,2805093770,18640,18640,18640,18640,0
|
|
20241224,170200,2805093770,18640,18640,18640,18640,0
|
|
20241224,170100,2805093770,18640,18640,18640,18640,0
|
|
20241224,170000,2805093770,18640,18640,18640,18640,0
|
|
20241224,165900,2805093770,18640,18640,18640,18640,0
|
|
20241224,165800,2805093770,18640,18640,18640,18640,0
|
|
20241224,165700,2805093770,18640,18640,18640,18640,0
|
|
20241224,165600,2805093770,18640,18640,18640,18640,0
|
|
20241224,165500,2805093770,18640,18640,18640,18640,0
|
|
20241224,165400,2805093770,18640,18640,18640,18640,0
|
|
20241224,165300,2805093770,18640,18640,18640,18640,0
|
|
20241224,165200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,165100,2805093770,18640,18640,18640,18640,0
|
|
20241224,165000,2805093770,18640,18640,18640,18640,0
|
|
20241224,164900,2805093770,18640,18640,18640,18640,0
|
|
20241224,164800,2805093770,18640,18640,18640,18640,0
|
|
20241224,164700,2805093770,18640,18640,18640,18640,0
|
|
20241224,164600,2805093770,18640,18640,18640,18640,0
|
|
20241224,164500,2805093770,18640,18640,18640,18640,0
|
|
20241224,164400,2805093770,18640,18640,18640,18640,0
|
|
20241224,164300,2805093770,18640,18640,18640,18640,0
|
|
20241224,164200,2805093770,18640,18640,18640,18640,0
|
|
20241224,164100,2805093770,18640,18640,18640,18640,0
|
|
20241224,164000,2805093770,18640,18640,18640,18640,0
|
|
20241224,163900,2805093770,18640,18640,18640,18640,0
|
|
20241224,163800,2805093770,18640,18640,18640,18640,0
|
|
20241224,163700,2805093770,18640,18640,18640,18640,0
|
|
20241224,163600,2805093770,18640,18640,18640,18640,0
|
|
20241224,163500,2805093770,18640,18640,18640,18640,0
|
|
20241224,163400,2805093770,18640,18640,18640,18640,0
|
|
20241224,163300,2805093770,18640,18640,18640,18640,0
|
|
20241224,163200,2805093770,18640,18640,18640,18640,0
|
|
20241224,163100,2805093770,18640,18640,18640,18640,0
|
|
20241224,163000,2805093770,18640,18640,18640,18640,0
|
|
20241224,162900,2805093770,18640,18640,18640,18640,0
|
|
20241224,162800,2805093770,18640,18640,18640,18640,0
|
|
20241224,162700,2805093770,18640,18640,18640,18640,0
|
|
20241224,162600,2805093770,18640,18640,18640,18640,0
|
|
20241224,162500,2805093770,18640,18640,18640,18640,0
|
|
20241224,162400,2805093770,18640,18640,18640,18640,0
|
|
20241224,162300,2805093770,18640,18640,18640,18640,0
|
|
20241224,162200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,162100,2805093770,18640,18640,18640,18640,0
|
|
20241224,162000,2805093770,18640,18640,18640,18640,0
|
|
20241224,161900,2805093770,18640,18640,18640,18640,0
|
|
20241224,161800,2805093770,18640,18640,18640,18640,0
|
|
20241224,161700,2805093770,18640,18640,18640,18640,0
|
|
20241224,161600,2805093770,18640,18640,18640,18640,0
|
|
20241224,161500,2805093770,18640,18640,18640,18640,0
|
|
20241224,161400,2805093770,18640,18640,18640,18640,0
|
|
20241224,161300,2805093770,18640,18640,18640,18640,0
|
|
20241224,161200,2805093770,18640,18640,18640,18640,0
|
|
20241224,161100,2805093770,18640,18640,18640,18640,0
|
|
20241224,161000,2805093770,18640,18640,18640,18640,0
|
|
20241224,160900,2805093770,18640,18640,18640,18640,0
|
|
20241224,160800,2805093770,18640,18640,18640,18640,0
|
|
20241224,160700,2805093770,18640,18640,18640,18640,0
|
|
20241224,160600,2805093770,18640,18640,18640,18640,0
|
|
20241224,160500,2805093770,18640,18640,18640,18640,0
|
|
20241224,160400,2805093770,18640,18640,18640,18640,0
|
|
20241224,160300,2805093770,18640,18640,18640,18640,0
|
|
20241224,160200,2805093770,18640,18640,18640,18640,0
|
|
20241224,160100,2805093770,18640,18640,18640,18640,0
|
|
20241224,160000,2805093770,18640,18640,18640,18640,0
|
|
20241224,155900,2805093770,18640,18640,18640,18640,0
|
|
20241224,155800,2805093770,18640,18640,18640,18640,0
|
|
20241224,155700,2805093770,18640,18640,18640,18640,0
|
|
20241224,155600,2805093770,18640,18640,18640,18640,0
|
|
20241224,155500,2805093770,18640,18640,18640,18640,0
|
|
20241224,155400,2805093770,18640,18640,18640,18640,0
|
|
20241224,155300,2805093770,18640,18640,18640,18640,0
|
|
20241224,155200,2805093770,18640,18640,18640,18640,3542
|
|
20241224,155100,2805093770,18640,18640,18640,18640,0
|
|
20241224,155000,2805093770,18640,18640,18640,18640,0
|
|
20241224,154900,2805093770,18640,18640,18640,18640,0
|
|
20241224,154800,2805093770,18640,18640,18640,18640,0
|
|
20241224,154700,2805093770,18640,18640,18640,18640,0
|
|
20241224,154600,2805093770,18640,18640,18640,18640,0
|
|
20241224,154500,2805093770,18640,18640,18640,18640,0
|
|
20241224,154400,2805093770,18640,18640,18640,18640,0
|
|
20241224,154300,2805093770,18640,18640,18640,18640,0
|
|
20241224,154200,2805093770,18640,18640,18640,18640,0
|
|
20241224,154100,2805093770,18640,18640,18640,18640,0
|
|
20241224,154000,2805093770,18640,18640,18640,18640,0
|
|
20241224,153900,2805093770,18640,18640,18640,18640,0
|
|
20241224,153800,2805093770,18640,18640,18640,18640,0
|
|
20241224,153700,2805093770,18640,18640,18640,18640,0
|
|
20241224,153600,2805093770,18640,18640,18640,18640,0
|
|
20241224,153500,2805093770,18640,18640,18640,18640,0
|
|
20241224,153400,2805093770,18640,18640,18640,18640,0
|
|
20241224,153300,2805093770,18640,18640,18640,18640,0
|
|
20241224,153200,2805093770,18640,18640,18640,18640,0
|
|
20241224,153100,2805093770,18640,18640,18640,18640,0
|
|
20241224,153000,2805093770,18640,18640,18640,18640,3542
|
|
20241224,152900,2739070890,18640,18640,18640,18640,0
|
|
20241224,152800,2739070890,18640,18640,18640,18640,0
|
|
20241224,152700,2739070890,18640,18640,18640,18640,0
|
|
20241224,152600,2739070890,18640,18640,18640,18640,0
|
|
20241224,152500,2739070890,18640,18640,18640,18640,0
|
|
20241224,152400,2739070890,18640,18640,18640,18640,0
|
|
20241224,152300,2739070890,18640,18640,18640,18640,0
|
|
20241224,152200,2739070890,18640,18640,18640,18640,0
|
|
20241224,152100,2739070890,18640,18640,18640,18640,0
|
|
20241224,152000,2739070890,18640,18640,18640,18640,0
|
|
20241224,151900,2739070890,18640,18640,18650,18630,138
|
|
20241224,151800,2736498670,18640,18630,18640,18630,794
|
|
20241224,151700,2721705700,18640,18630,18640,18630,1307
|
|
20241224,151600,2697350660,18630,18630,18640,18630,1181
|
|
20241224,151500,2675344690,18630,18630,18630,18630,819
|
|
20241224,151400,2660086720,18630,18630,18630,18630,756
|
|
20241224,151300,2646002440,18630,18630,18640,18630,1121
|
|
20241224,151200,2625114450,18640,18630,18640,18620,1401
|
|
20241224,151100,2599018790,18630,18630,18640,18620,949
|
|
20241224,151000,2581338380,18630,18640,18640,18620,965
|
|
20241224,150900,2563364150,18630,18640,18640,18630,859
|
|
20241224,150800,2547360380,18630,18640,18650,18630,1178
|
|
20241224,150700,2525405870,18630,18670,18670,18630,1718
|
|
20241224,150600,2493357130,18680,18670,18700,18670,1290
|
|
20241224,150500,2469269820,18680,18700,18710,18670,833
|
|
20241224,150400,2453702210,18710,18700,18720,18700,730
|
|
20241224,150300,2440044480,18720,18710,18720,18700,596
|
|
20241224,150200,2428891840,18720,18710,18720,18700,720
|
|
20241224,150100,2415419730,18710,18710,18720,18710,555
|
|
20241224,150000,2405032650,18700,18710,18710,18690,554
|
|
20241224,145900,2394671940,18700,18720,18720,18690,611
|
|
20241224,145800,2383241690,18720,18740,18740,18710,434
|
|
20241224,145700,2375113870,18730,18730,18740,18730,441
|
|
20241224,145600,2366850900,18730,18740,18740,18720,301
|
|
20241224,145500,2361212450,18740,18730,18740,18720,582
|
|
20241224,145400,2350306860,18740,18730,18750,18720,362
|
|
20241224,145300,2343522400,18740,18720,18740,18720,540
|
|
20241224,145200,2333404900,18710,18750,18760,18710,807
|
|
20241224,145100,2318274830,18760,18760,18770,18750,745
|
|
20241224,145000,2304299680,18760,18760,18770,18750,443
|
|
20241224,144900,2295989710,18760,18760,18760,18750,497
|
|
20241224,144800,2286666010,18750,18750,18770,18750,513
|
|
20241224,144700,2277044650,18760,18770,18780,18750,598
|
|
20241224,144600,2265825840,18770,18750,18770,18750,632
|
|
20241224,144500,2253967240,18760,18730,18760,18720,1309
|
|
20241224,144400,2229448040,18730,18670,18730,18670,3082
|
|
20241224,144300,2171780380,18670,18630,18670,18630,1482
|
|
20241224,144200,2144125720,18660,18610,18660,18600,1386
|
|
20241224,144100,2118322720,18610,18610,18610,18610,292
|
|
20241224,144000,2112888600,18600,18600,18610,18600,191
|
|
20241224,143900,2109335900,18600,18630,18630,18600,888
|
|
20241224,143800,2092810390,18630,18660,18660,18630,2865
|
|
20241224,143700,2039408690,18660,18650,18660,18650,595
|
|
20241224,143600,2028306780,18650,18650,18650,18650,0
|
|
20241224,143500,2028306780,18650,18650,18650,18650,5
|
|
20241224,143400,2028213530,18660,18660,18660,18660,9
|
|
20241224,143300,2028045590,18650,18650,18650,18650,0
|
|
20241224,143200,2028045590,18650,18650,18650,18650,250
|
|
20241224,143100,2023383090,18660,18660,18660,18660,65
|
|
20241224,143000,2022170190,18670,18670,18670,18670,18
|
|
20241224,142900,2021834130,18670,18670,18670,18670,107
|
|
20241224,142800,2019836440,18670,18660,18670,18660,31
|
|
20241224,142700,2019257970,18660,18660,18660,18660,0
|
|
20241224,142600,2019257970,18660,18660,18660,18660,4
|
|
20241224,142500,2019183330,18660,18650,18660,18650,21
|
|
20241224,142400,2018791670,18650,18650,18650,18650,0
|
|
20241224,142300,2018791670,18650,18650,18650,18650,1
|
|
20241224,142200,2018773020,18650,18640,18650,18640,179
|
|
20241224,142100,2015435470,18640,18650,18650,18640,280
|
|
20241224,142000,2010214270,18650,18650,18650,18650,100
|
|
20241224,141900,2008349270,18640,18650,18650,18640,122
|
|
20241224,141800,2006075170,18640,18660,18660,18640,811
|
|
20241224,141700,1990947630,18660,18660,18660,18660,2
|
|
20241224,141600,1990910310,18660,18660,18660,18660,42
|
|
20241224,141500,1990126590,18660,18660,18660,18660,215
|
|
20241224,141400,1986114690,18660,18720,18720,18660,2717
|
|
20241224,141300,1935338610,18720,18710,18720,18700,60
|
|
20241224,141200,1934215860,18720,18720,18720,18720,0
|
|
20241224,141100,1934215860,18720,18710,18720,18710,25
|
|
20241224,141000,1933748010,18710,18710,18710,18710,9
|
|
20241224,140900,1933579620,18710,18710,18710,18710,0
|
|
20241224,140800,1933579620,18710,18710,18720,18710,217
|
|
20241224,140700,1929517690,18700,18700,18700,18700,502
|
|
20241224,140600,1920130290,18700,18700,18700,18700,0
|
|
20241224,140500,1920130290,18700,18700,18700,18700,0
|
|
20241224,140400,1920130290,18700,18700,18700,18700,0
|
|
20241224,140300,1920130290,18700,18700,18700,18700,9
|
|
20241224,140200,1919961990,18700,18700,18700,18700,25
|
|
20241224,140100,1919494490,18700,18700,18700,18700,10
|
|
20241224,140000,1919307490,18690,18690,18690,18690,0
|
|
20241224,135900,1919307490,18690,18710,18710,18690,2312
|
|
20241224,135800,1876085450,18710,18710,18710,18710,0
|
|
20241224,135700,1876085450,18710,18710,18710,18710,0
|
|
20241224,135600,1876085450,18710,18710,18710,18700,79
|
|
20241224,135500,1874608040,18710,18710,18710,18710,197
|
|
20241224,135400,1870922170,18710,18710,18710,18710,87
|
|
20241224,135300,1869294400,18710,18720,18720,18710,84
|
|
20241224,135200,1867722590,18730,18730,18730,18730,9
|
|
20241224,135100,1867554020,18730,18710,18730,18710,23
|
|
20241224,135000,1867123670,18710,18710,18710,18710,5
|
|
20241224,134900,1867030120,18710,18710,18710,18710,0
|
|
20241224,134800,1867030120,18710,18720,18720,18710,695
|
|
20241224,134700,1854020200,18720,18730,18730,18720,32
|
|
20241224,134600,1853421150,18720,18710,18730,18710,945
|
|
20241224,134500,1835730970,18700,18690,18700,18690,139
|
|
20241224,134400,1833132430,18690,18690,18690,18690,112
|
|
20241224,134300,1831039150,18700,18700,18700,18700,20
|
|
20241224,134200,1830665150,18700,18710,18710,18700,44
|
|
20241224,134100,1829842050,18700,18710,18710,18700,21
|
|
20241224,134000,1829449260,18710,18670,18710,18670,944
|
|
20241224,133900,1811795440,18670,18670,18670,18670,100
|
|
20241224,133800,1809928440,18670,18670,18670,18670,28
|
|
20241224,133700,1809405680,18670,18660,18670,18660,634
|
|
20241224,133600,1797569920,18660,18660,18660,18650,273
|
|
20241224,133500,1792477240,18660,18650,18660,18650,57
|
|
20241224,133400,1791413740,18640,18640,18650,18640,70
|
|
20241224,133300,1790108640,18640,18640,18640,18640,3
|
|
20241224,133200,1790052720,18660,18640,18670,18640,607
|
|
20241224,133100,1778732850,18640,18640,18640,18640,20
|
|
20241224,133000,1778360050,18640,18700,18700,18630,1467
|
|
20241224,132900,1750993870,18710,18710,18710,18710,9
|
|
20241224,132800,1750825480,18700,18700,18700,18700,16
|
|
20241224,132700,1750526280,18700,18700,18700,18700,0
|
|
20241224,132600,1750526280,18700,18700,18700,18700,6
|
|
20241224,132500,1750414080,18700,18650,18700,18650,1528
|
|
20241224,132400,1721892310,18640,18640,18640,18640,0
|
|
20241224,132300,1721892310,18640,18640,18640,18640,37
|
|
20241224,132200,1721202630,18640,18640,18640,18640,0
|
|
20241224,132100,1721202630,18640,18640,18640,18640,15
|
|
20241224,132000,1720923030,18650,18640,18650,18640,4
|
|
20241224,131900,1720848450,18650,18650,18650,18650,3
|
|
20241224,131800,1720792500,18640,18650,18660,18630,283
|
|
20241224,131700,1715515250,18650,18650,18650,18650,60
|
|
20241224,131600,1714396250,18650,18660,18660,18650,62
|
|
20241224,131500,1713239810,18660,18660,18660,18660,56
|
|
20241224,131400,1712194850,18660,18660,18660,18660,11
|
|
20241224,131300,1711989590,18660,18660,18660,18660,2
|
|
20241224,131200,1711952270,18660,18640,18660,18640,94
|
|
20241224,131100,1710199110,18650,18650,18650,18650,0
|
|
20241224,131000,1710199110,18650,18640,18650,18640,117
|
|
20241224,130900,1708017890,18640,18640,18640,18640,0
|
|
20241224,130800,1708017890,18640,18640,18640,18640,0
|
|
20241224,130700,1708017890,18640,18640,18640,18640,55
|
|
20241224,130600,1706992690,18640,18620,18640,18620,52
|
|
20241224,130500,1706024050,18650,18650,18650,18650,10
|
|
20241224,130400,1705837550,18620,18610,18620,18600,1465
|
|
20241224,130300,1678580350,18620,18650,18650,18610,246
|
|
20241224,130200,1673999240,18650,18650,18650,18650,0
|
|
20241224,130100,1673999240,18650,18650,18650,18650,1
|
|
20241224,130000,1673980590,18630,18630,18650,18630,146
|
|
20241224,125900,1671258330,18650,18650,18650,18630,50
|
|
20241224,125800,1670326610,18650,18650,18650,18650,54
|
|
20241224,125700,1669319510,18630,18630,18630,18630,28
|
|
20241224,125600,1668797870,18630,18630,18630,18630,0
|
|
20241224,125500,1668797870,18630,18630,18630,18630,252
|
|
20241224,125400,1664103110,18640,18650,18650,18640,545
|
|
20241224,125300,1653940630,18650,18650,18650,18650,44
|
|
20241224,125200,1653120030,18650,18650,18650,18650,10
|
|
20241224,125100,1652933530,18650,18660,18660,18650,51
|
|
20241224,125000,1651982280,18650,18660,18660,18650,15
|
|
20241224,124900,1651702400,18660,18670,18670,18660,29
|
|
20241224,124800,1651161120,18670,18670,18670,18670,0
|
|
20241224,124700,1651161120,18670,18670,18670,18670,9
|
|
20241224,124600,1650993090,18670,18670,18670,18670,1
|
|
20241224,124500,1650974420,18660,18660,18660,18660,0
|
|
20241224,124400,1650974420,18660,18670,18670,18660,11
|
|
20241224,124300,1650769060,18670,18660,18670,18660,87
|
|
20241224,124200,1649145620,18660,18660,18660,18660,0
|
|
20241224,124100,1649145620,18660,18630,18660,18630,1193
|
|
20241224,124000,1626896280,18630,18650,18650,18630,1588
|
|
20241224,123900,1597286800,18650,18660,18660,18650,95
|
|
20241224,123800,1595514940,18660,18660,18660,18660,139
|
|
20241224,123700,1592921200,18670,18670,18670,18670,0
|
|
20241224,123600,1592921200,18670,18670,18670,18670,36
|
|
20241224,123500,1592249080,18660,18690,18690,18650,749
|
|
20241224,123400,1578268280,18680,18690,18690,18680,108
|
|
20241224,123300,1576250830,18680,18700,18710,18680,359
|
|
20241224,123200,1569540260,18710,18710,18710,18710,9
|
|
20241224,123100,1569371870,18710,18710,18710,18710,1
|
|
20241224,123000,1569353160,18710,18700,18710,18690,14
|
|
20241224,122900,1569091280,18700,18700,18700,18700,0
|
|
20241224,122800,1569091280,18700,18720,18720,18700,169
|
|
20241224,122700,1565929510,18730,18730,18730,18730,1
|
|
20241224,122600,1565910780,18720,18720,18720,18720,0
|
|
20241224,122500,1565910780,18720,18720,18720,18720,1
|
|
20241224,122400,1565892060,18720,18720,18720,18720,2
|
|
20241224,122300,1565854620,18720,18720,18720,18720,0
|
|
20241224,122200,1565854620,18720,18730,18730,18720,288
|
|
20241224,122100,1560463080,18730,18750,18750,18730,32
|
|
20241224,122000,1559863540,18750,18750,18750,18750,0
|
|
20241224,121900,1559863540,18750,18750,18750,18750,24
|
|
20241224,121800,1559413540,18750,18750,18750,18750,0
|
|
20241224,121700,1559413540,18750,18750,18750,18750,47
|
|
20241224,121600,1558532290,18720,18720,18720,18720,11
|
|
20241224,121500,1558326370,18750,18730,18750,18730,276
|
|
20241224,121400,1553156690,18730,18730,18730,18730,0
|
|
20241224,121300,1553156690,18730,18730,18730,18730,80
|
|
20241224,121200,1551658290,18730,18730,18730,18730,6
|
|
20241224,121100,1551545910,18720,18720,18720,18720,13
|
|
20241224,121000,1551302550,18720,18720,18720,18720,0
|
|
20241224,120900,1551302550,18720,18710,18720,18710,64
|
|
20241224,120800,1550104970,18700,18700,18700,18700,0
|
|
20241224,120700,1550104970,18700,18700,18700,18700,1
|
|
20241224,120600,1550086270,18700,18710,18710,18700,11
|
|
20241224,120500,1549880470,18710,18710,18710,18710,0
|
|
20241224,120400,1549880470,18710,18720,18770,18680,1758
|
|
20241224,120300,1516970920,18730,18700,18730,18700,233
|
|
20241224,120200,1512613520,18680,18720,18720,18670,1231
|
|
20241224,120100,1489600990,18710,18730,18730,18670,4019
|
|
20241224,120000,1414434810,18730,18730,18730,18730,2
|
|
20241224,115900,1414397350,18740,18740,18740,18740,14
|
|
20241224,115800,1414134990,18730,18730,18730,18730,2
|
|
20241224,115700,1414097530,18720,18720,18720,18720,0
|
|
20241224,115600,1414097530,18720,18720,18720,18720,0
|
|
20241224,115500,1414097530,18720,18720,18720,18720,0
|
|
20241224,115400,1414097530,18720,18720,18720,18720,5
|
|
20241224,115300,1414003930,18720,18730,18730,18720,114
|
|
20241224,115200,1411868780,18730,18740,18740,18730,21
|
|
20241224,115100,1411475440,18740,18740,18740,18740,10
|
|
20241224,115000,1411288040,18730,18730,18730,18730,3
|
|
20241224,114900,1411231850,18730,18770,18770,18730,1403
|
|
20241224,114800,1384933980,18780,18780,18780,18780,10
|
|
20241224,114700,1384746180,18780,18790,18790,18780,10
|
|
20241224,114600,1384558290,18790,18790,18790,18790,0
|
|
20241224,114500,1384558290,18790,18770,18790,18770,8
|
|
20241224,114400,1384407990,18770,18770,18770,18770,0
|
|
20241224,114300,1384407990,18770,18770,18770,18770,2
|
|
20241224,114200,1384370450,18770,18770,18770,18770,28
|
|
20241224,114100,1383844890,18770,18770,18770,18770,0
|
|
20241224,114000,1383844890,18770,18790,18790,18770,100
|
|
20241224,113900,1381967540,18790,18790,18790,18790,0
|
|
20241224,113800,1381967540,18790,18790,18790,18790,596
|
|
20241224,113700,1370768700,18790,18800,18800,18790,53
|
|
20241224,113600,1369772340,18800,18800,18810,18800,967
|
|
20241224,113500,1351592600,18810,18810,18810,18810,10
|
|
20241224,113400,1351404500,18790,18790,18790,18790,0
|
|
20241224,113300,1351404500,18790,18800,18800,18790,76
|
|
20241224,113200,1349976250,18810,18800,18810,18800,32
|
|
20241224,113100,1349374550,18800,18810,18810,18800,126
|
|
20241224,113000,1347005490,18810,18810,18810,18810,17
|
|
20241224,112900,1346685720,18800,18800,18800,18800,0
|
|
20241224,112800,1346685720,18800,18810,18810,18800,10
|
|
20241224,112700,1346497630,18800,18810,18810,18800,214
|
|
20241224,112600,1342474290,18810,18810,18810,18810,3
|
|
20241224,112500,1342417860,18800,18800,18800,18800,0
|
|
20241224,112400,1342417860,18800,18790,18800,18790,71
|
|
20241224,112300,1341083240,18790,18790,18790,18790,0
|
|
20241224,112200,1341083240,18790,18790,18790,18790,0
|
|
20241224,112100,1341083240,18790,18790,18790,18780,137
|
|
20241224,112000,1338509260,18790,18800,18800,18790,211
|
|
20241224,111900,1334544470,18790,18790,18790,18790,55
|
|
20241224,111800,1333511020,18770,18770,18770,18770,6
|
|
20241224,111700,1333398400,18760,18760,18760,18760,1
|
|
20241224,111600,1333379640,18750,18740,18750,18740,63
|
|
20241224,111500,1332199010,18740,18800,18810,18730,1545
|
|
20241224,111400,1303194620,18810,18810,18810,18810,0
|
|
20241224,111300,1303194620,18810,18810,18810,18810,0
|
|
20241224,111200,1303194620,18810,18810,18810,18810,2
|
|
20241224,111100,1303157000,18800,18800,18800,18800,0
|
|
20241224,111000,1303157000,18800,18800,18800,18800,0
|
|
20241224,110900,1303157000,18800,18800,18800,18800,446
|
|
20241224,110800,1294772200,18800,18800,18800,18800,0
|
|
20241224,110700,1294772200,18800,18800,18800,18800,11
|
|
20241224,110600,1294565400,18800,18800,18800,18800,1
|
|
20241224,110500,1294546600,18800,18790,18800,18790,245
|
|
20241224,110400,1289940790,18790,18790,18790,18790,16
|
|
20241224,110300,1289640150,18790,18790,18790,18790,2
|
|
20241224,110200,1289602570,18790,18830,18900,18770,2982
|
|
20241224,110100,1233474040,18830,18800,18830,18800,20
|
|
20241224,110000,1233097740,18800,18800,18800,18800,228
|
|
20241224,105900,1228811340,18770,18800,18800,18760,175
|
|
20241224,105800,1225524700,18810,18810,18810,18810,13
|
|
20241224,105700,1225280170,18820,18830,18830,18820,319
|
|
20241224,105600,1219276490,18830,18800,18830,18800,1023
|
|
20241224,105500,1200023840,18800,18810,18810,18800,480
|
|
20241224,105400,1190997110,18810,18810,18810,18810,130
|
|
20241224,105300,1188551810,18800,18800,18800,18800,14
|
|
20241224,105200,1188288610,18800,18800,18800,18800,5
|
|
20241224,105100,1188194610,18800,18800,18810,18800,59
|
|
20241224,105000,1187085400,18800,18800,18800,18790,46
|
|
20241224,104900,1186220690,18790,18820,18830,18790,275
|
|
20241224,104800,1181048420,18810,18830,18840,18810,60
|
|
20241224,104700,1179919310,18830,18840,18840,18830,1563
|
|
20241224,104600,1150486630,18980,18830,18980,18830,425
|
|
20241224,104500,1142427790,18830,18880,18940,18800,1174
|
|
20241224,104400,1120337800,18850,18840,19000,18820,2485
|
|
20241224,104300,1073232700,18850,18760,19000,18760,8594
|
|
20241224,104200,910728840,18760,18760,18760,18760,9
|
|
20241224,104100,910560000,18760,18760,18760,18760,0
|
|
20241224,104000,910560000,18760,18760,18760,18760,3
|
|
20241224,103900,910503720,18760,18760,18760,18760,6
|
|
20241224,103800,910391160,18760,18750,18760,18750,263
|
|
20241224,103700,905459900,18760,18760,18760,18750,113
|
|
20241224,103600,903341030,18750,18760,18760,18750,33
|
|
20241224,103500,902721980,18750,18750,18750,18750,10
|
|
20241224,103400,902534480,18750,18760,18760,18750,126
|
|
20241224,103300,900171740,18750,18750,18750,18750,35
|
|
20241224,103200,899515490,18750,18730,18750,18730,418
|
|
20241224,103100,891681330,18720,18730,18730,18720,31
|
|
20241224,103000,891100820,18730,18730,18730,18730,44
|
|
20241224,102900,890276700,18720,18720,18720,18720,23
|
|
20241224,102800,889846140,18720,18720,18720,18720,0
|
|
20241224,102700,889846140,18720,18730,18730,18720,300
|
|
20241224,102600,884229810,18730,18720,18730,18720,15
|
|
20241224,102500,883948870,18720,18720,18720,18720,30
|
|
20241224,102400,883387270,18710,18710,18710,18710,0
|
|
20241224,102300,883387270,18710,18730,18730,18710,66
|
|
20241224,102200,882151890,18730,18730,18730,18730,234
|
|
20241224,102100,877769070,18740,18740,18740,18730,712
|
|
20241224,102000,864426370,18740,18720,18740,18720,257
|
|
20241224,101900,859610850,18700,18710,18740,18700,1226
|
|
20241224,101800,836664680,18710,18710,18710,18710,53
|
|
20241224,101700,835673050,18730,18690,18730,18660,1141
|
|
20241224,101600,814366540,18670,18670,18670,18670,4
|
|
20241224,101500,814291860,18670,18690,18690,18670,194
|
|
20241224,101400,810666380,18710,18710,18710,18710,0
|
|
20241224,101300,810666380,18710,18710,18710,18710,12
|
|
20241224,101200,810441860,18710,18710,18710,18710,25
|
|
20241224,101100,809974110,18710,18710,18710,18680,362
|
|
20241224,101000,803211610,18710,18690,18710,18690,24
|
|
20241224,100900,802762790,18690,18730,18730,18690,5
|
|
20241224,100800,802669280,18730,18730,18730,18720,52
|
|
20241224,100700,801695600,18730,18740,18740,18730,5
|
|
20241224,100600,801601920,18740,18720,18740,18720,5
|
|
20241224,100500,801508280,18720,18720,18720,18720,17
|
|
20241224,100400,801190040,18720,18740,18740,18720,130
|
|
20241224,100300,798756030,18700,18680,18700,18670,617
|
|
20241224,100200,787221730,18670,18720,18720,18670,3436
|
|
20241224,100100,723031670,18730,18760,18760,18720,155
|
|
20241224,100000,720127640,18750,18720,18750,18720,53
|
|
20241224,095900,719133930,18750,18740,18750,18730,114
|
|
20241224,095800,716998340,18740,18740,18740,18740,5
|
|
20241224,095700,716904640,18740,18720,18740,18710,565
|
|
20241224,095600,706323320,18730,18730,18740,18730,298
|
|
20241224,095500,700741640,18730,18730,18730,18730,33
|
|
20241224,095400,700123550,18740,18730,18740,18730,52
|
|
20241224,095300,699149580,18740,18720,18740,18720,590
|
|
20241224,095200,688100150,18720,18720,18720,18700,447
|
|
20241224,095100,679736250,18730,18720,18750,18720,102
|
|
20241224,095000,677824860,18720,18740,18750,18720,1534
|
|
20241224,094900,649078310,18740,18720,18750,18720,57
|
|
20241224,094800,648010370,18730,18730,18730,18730,0
|
|
20241224,094700,648010370,18730,18730,18730,18730,0
|
|
20241224,094600,648010370,18730,18710,18730,18710,237
|
|
20241224,094500,643571600,18720,18700,18730,18690,797
|
|
20241224,094400,628655630,18700,18700,18700,18700,1
|
|
20241224,094300,628636930,18690,18690,18700,18690,13
|
|
20241224,094200,628393900,18690,18710,18710,18690,123
|
|
20241224,094100,626094410,18720,18700,18720,18700,47
|
|
20241224,094000,625214640,18700,18680,18700,18680,539
|
|
20241224,093900,615137620,18680,18690,18690,18680,679
|
|
20241224,093800,602448880,18700,18700,18700,18700,14
|
|
20241224,093700,602187080,18690,18690,18700,18690,69
|
|
20241224,093600,600897370,18690,18690,18690,18690,5
|
|
20241224,093500,600803920,18680,18730,18730,18680,1216
|
|
20241224,093400,578064520,18730,18730,18730,18720,61
|
|
20241224,093300,576922240,18730,18730,18730,18720,43
|
|
20241224,093200,576117180,18710,18720,18730,18710,548
|
|
20241224,093100,565859010,18720,18730,18740,18720,133
|
|
20241224,093000,563368870,18730,18700,18730,18690,748
|
|
20241224,092900,549386400,18700,18690,18700,18680,693
|
|
20241224,092800,536434680,18700,18740,18740,18700,1963
|
|
20241224,092700,499696720,18740,18790,18790,18740,1265
|
|
20241224,092600,475955410,18790,18800,18810,18780,36
|
|
20241224,092500,475278550,18810,18810,18810,18810,1
|
|
20241224,092400,475259740,18810,18810,18810,18790,472
|
|
20241224,092300,466383090,18820,18810,18850,18810,388
|
|
20241224,092200,459075970,18830,18800,18830,18790,268
|
|
20241224,092100,454032810,18820,18770,18820,18770,102
|
|
20241224,092000,452114590,18790,18790,18790,18790,179
|
|
20241224,091900,448751180,18790,18780,18790,18780,31
|
|
20241224,091800,448168790,18790,18820,18860,18770,420
|
|
20241224,091700,440277070,18820,18840,18840,18820,166
|
|
20241224,091600,437152890,18840,18750,18840,18750,1110
|
|
20241224,091500,416298890,18750,18740,18750,18720,3239
|
|
20241224,091400,355621820,18740,18750,18750,18740,467
|
|
20241224,091300,346865770,18750,18760,18760,18750,300
|
|
20241224,091200,341240750,18750,18780,18780,18750,556
|
|
20241224,091100,330806570,18780,18770,18800,18760,396
|
|
20241224,091000,323370360,18770,18760,18770,18760,51
|
|
20241224,090900,322413570,18770,18810,18820,18770,1426
|
|
20241224,090800,295606780,18810,18840,18840,18810,193
|
|
20241224,090700,291974300,18810,18870,18890,18780,1994
|
|
20241224,090600,254388440,18880,18950,18950,18880,1443
|
|
20241224,090500,227078870,18920,18960,18960,18880,1163
|
|
20241224,090400,205085640,18960,18830,18990,18830,4047
|
|
20241224,090300,128505660,18830,18820,18830,18750,1707
|
|
20241224,090200,96401780,18820,18880,18890,18820,1304
|
|
20241224,090100,71794190,18890,18840,18890,18810,2710
|
|
20241224,090000,20654620,18780,18800,18840,18780,1099
|