677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201400,898437660,14090,14090,14090,14090,2939
|
|
20241216,201300,898437660,14090,14090,14090,14090,0
|
|
20241216,201200,898437660,14090,14090,14090,14090,0
|
|
20241216,201100,898437660,14090,14090,14090,14090,0
|
|
20241216,201000,898437660,14090,14090,14090,14090,0
|
|
20241216,200900,898437660,14090,14090,14090,14090,0
|
|
20241216,200800,898437660,14090,14090,14090,14090,0
|
|
20241216,200700,898437660,14090,14090,14090,14090,0
|
|
20241216,200600,898437660,14090,14090,14090,14090,0
|
|
20241216,200500,898437660,14090,14090,14090,14090,0
|
|
20241216,200400,898437660,14090,14090,14090,14090,0
|
|
20241216,200300,898437660,14090,14090,14090,14090,0
|
|
20241216,200200,898437660,14090,14090,14090,14090,0
|
|
20241216,200100,898437660,14090,14090,14090,14090,0
|
|
20241216,200000,898437660,14090,14090,14090,14090,0
|
|
20241216,195900,898437660,14090,14090,14090,14090,0
|
|
20241216,195800,898437660,14090,14090,14090,14090,0
|
|
20241216,195700,898437660,14090,14090,14090,14090,0
|
|
20241216,195600,898437660,14090,14090,14090,14090,0
|
|
20241216,195500,898437660,14090,14090,14090,14090,0
|
|
20241216,195400,898437660,14090,14090,14090,14090,0
|
|
20241216,195300,898437660,14090,14090,14090,14090,0
|
|
20241216,195200,898437660,14090,14090,14090,14090,0
|
|
20241216,195100,898437660,14090,14090,14090,14090,0
|
|
20241216,195000,898437660,14090,14090,14090,14090,0
|
|
20241216,194900,898437660,14090,14090,14090,14090,0
|
|
20241216,194800,898437660,14090,14090,14090,14090,0
|
|
20241216,194700,898437660,14090,14090,14090,14090,0
|
|
20241216,194600,898437660,14090,14090,14090,14090,0
|
|
20241216,194500,898437660,14090,14090,14090,14090,0
|
|
20241216,194400,898437660,14090,14090,14090,14090,2939
|
|
20241216,194300,898437660,14090,14090,14090,14090,0
|
|
20241216,194200,898437660,14090,14090,14090,14090,0
|
|
20241216,194100,898437660,14090,14090,14090,14090,0
|
|
20241216,194000,898437660,14090,14090,14090,14090,0
|
|
20241216,193900,898437660,14090,14090,14090,14090,0
|
|
20241216,193800,898437660,14090,14090,14090,14090,0
|
|
20241216,193700,898437660,14090,14090,14090,14090,0
|
|
20241216,193600,898437660,14090,14090,14090,14090,0
|
|
20241216,193500,898437660,14090,14090,14090,14090,0
|
|
20241216,193400,898437660,14090,14090,14090,14090,0
|
|
20241216,193300,898437660,14090,14090,14090,14090,0
|
|
20241216,193200,898437660,14090,14090,14090,14090,0
|
|
20241216,193100,898437660,14090,14090,14090,14090,0
|
|
20241216,193000,898437660,14090,14090,14090,14090,0
|
|
20241216,192900,898437660,14090,14090,14090,14090,0
|
|
20241216,192800,898437660,14090,14090,14090,14090,0
|
|
20241216,192700,898437660,14090,14090,14090,14090,0
|
|
20241216,192600,898437660,14090,14090,14090,14090,0
|
|
20241216,192500,898437660,14090,14090,14090,14090,0
|
|
20241216,192400,898437660,14090,14090,14090,14090,0
|
|
20241216,192300,898437660,14090,14090,14090,14090,0
|
|
20241216,192200,898437660,14090,14090,14090,14090,0
|
|
20241216,192100,898437660,14090,14090,14090,14090,0
|
|
20241216,192000,898437660,14090,14090,14090,14090,0
|
|
20241216,191900,898437660,14090,14090,14090,14090,0
|
|
20241216,191800,898437660,14090,14090,14090,14090,0
|
|
20241216,191700,898437660,14090,14090,14090,14090,0
|
|
20241216,191600,898437660,14090,14090,14090,14090,0
|
|
20241216,191500,898437660,14090,14090,14090,14090,0
|
|
20241216,191400,898437660,14090,14090,14090,14090,2939
|
|
20241216,191300,898437660,14090,14090,14090,14090,0
|
|
20241216,191200,898437660,14090,14090,14090,14090,0
|
|
20241216,191100,898437660,14090,14090,14090,14090,0
|
|
20241216,191000,898437660,14090,14090,14090,14090,0
|
|
20241216,190900,898437660,14090,14090,14090,14090,0
|
|
20241216,190800,898437660,14090,14090,14090,14090,0
|
|
20241216,190700,898437660,14090,14090,14090,14090,0
|
|
20241216,190600,898437660,14090,14090,14090,14090,0
|
|
20241216,190500,898437660,14090,14090,14090,14090,0
|
|
20241216,190400,898437660,14090,14090,14090,14090,0
|
|
20241216,190300,898437660,14090,14090,14090,14090,0
|
|
20241216,190200,898437660,14090,14090,14090,14090,0
|
|
20241216,190100,898437660,14090,14090,14090,14090,0
|
|
20241216,190000,898437660,14090,14090,14090,14090,0
|
|
20241216,185900,898437660,14090,14090,14090,14090,0
|
|
20241216,185800,898437660,14090,14090,14090,14090,0
|
|
20241216,185700,898437660,14090,14090,14090,14090,0
|
|
20241216,185600,898437660,14090,14090,14090,14090,0
|
|
20241216,185500,898437660,14090,14090,14090,14090,0
|
|
20241216,185400,898437660,14090,14090,14090,14090,0
|
|
20241216,185300,898437660,14090,14090,14090,14090,0
|
|
20241216,185200,898437660,14090,14090,14090,14090,0
|
|
20241216,185100,898437660,14090,14090,14090,14090,0
|
|
20241216,185000,898437660,14090,14090,14090,14090,0
|
|
20241216,184900,898437660,14090,14090,14090,14090,0
|
|
20241216,184800,898437660,14090,14090,14090,14090,0
|
|
20241216,184700,898437660,14090,14090,14090,14090,0
|
|
20241216,184600,898437660,14090,14090,14090,14090,0
|
|
20241216,184500,898437660,14090,14090,14090,14090,0
|
|
20241216,184400,898437660,14090,14090,14090,14090,2939
|
|
20241216,184300,898437660,14090,14090,14090,14090,0
|
|
20241216,184200,898437660,14090,14090,14090,14090,0
|
|
20241216,184100,898437660,14090,14090,14090,14090,0
|
|
20241216,184000,898437660,14090,14090,14090,14090,0
|
|
20241216,183900,898437660,14090,14090,14090,14090,0
|
|
20241216,183800,898437660,14090,14090,14090,14090,0
|
|
20241216,183700,898437660,14090,14090,14090,14090,0
|
|
20241216,183600,898437660,14090,14090,14090,14090,0
|
|
20241216,183500,898437660,14090,14090,14090,14090,0
|
|
20241216,183400,898437660,14090,14090,14090,14090,0
|
|
20241216,183300,898437660,14090,14090,14090,14090,0
|
|
20241216,183200,898437660,14090,14090,14090,14090,0
|
|
20241216,183100,898437660,14090,14090,14090,14090,0
|
|
20241216,183000,898437660,14090,14090,14090,14090,0
|
|
20241216,182900,898437660,14090,14090,14090,14090,0
|
|
20241216,182800,898437660,14090,14090,14090,14090,0
|
|
20241216,182700,898437660,14090,14090,14090,14090,0
|
|
20241216,182600,898437660,14090,14090,14090,14090,0
|
|
20241216,182500,898437660,14090,14090,14090,14090,0
|
|
20241216,182400,898437660,14090,14090,14090,14090,0
|
|
20241216,182300,898437660,14090,14090,14090,14090,0
|
|
20241216,182200,898437660,14090,14090,14090,14090,0
|
|
20241216,182100,898437660,14090,14090,14090,14090,0
|
|
20241216,182000,898437660,14090,14090,14090,14090,0
|
|
20241216,181900,898437660,14090,14090,14090,14090,0
|
|
20241216,181800,898437660,14090,14090,14090,14090,0
|
|
20241216,181700,898437660,14090,14090,14090,14090,0
|
|
20241216,181600,898437660,14090,14090,14090,14090,0
|
|
20241216,181500,898437660,14090,14090,14090,14090,0
|
|
20241216,181400,898437660,14090,14090,14090,14090,2939
|
|
20241216,181300,898437660,14090,14090,14090,14090,0
|
|
20241216,181200,898437660,14090,14090,14090,14090,0
|
|
20241216,181100,898437660,14090,14090,14090,14090,0
|
|
20241216,181000,898437660,14090,14090,14090,14090,0
|
|
20241216,180900,898437660,14090,14090,14090,14090,0
|
|
20241216,180800,898437660,14090,14090,14090,14090,0
|
|
20241216,180700,898437660,14090,14090,14090,14090,0
|
|
20241216,180600,898437660,14090,14090,14090,14090,0
|
|
20241216,180500,898437660,14090,14090,14090,14090,0
|
|
20241216,180400,898437660,14090,14090,14090,14090,0
|
|
20241216,180300,898437660,14090,14090,14090,14090,0
|
|
20241216,180200,898437660,14090,14090,14090,14090,0
|
|
20241216,180100,898437660,14090,14090,14090,14090,0
|
|
20241216,180000,898437660,14090,14090,14090,14090,0
|
|
20241216,175900,898437660,14090,14090,14090,14090,0
|
|
20241216,175800,898437660,14090,14090,14090,14090,0
|
|
20241216,175700,898437660,14090,14090,14090,14090,0
|
|
20241216,175600,898437660,14090,14090,14090,14090,0
|
|
20241216,175500,898437660,14090,14090,14090,14090,0
|
|
20241216,175400,898437660,14090,14090,14090,14090,0
|
|
20241216,175300,898437660,14090,14090,14090,14090,0
|
|
20241216,175200,898437660,14090,14090,14090,14090,0
|
|
20241216,175100,898437660,14090,14090,14090,14090,0
|
|
20241216,175000,898437660,14090,14090,14090,14090,0
|
|
20241216,174900,898437660,14090,14090,14090,14090,0
|
|
20241216,174800,898437660,14090,14090,14090,14090,0
|
|
20241216,174700,898437660,14090,14090,14090,14090,0
|
|
20241216,174600,898437660,14090,14090,14090,14090,0
|
|
20241216,174500,898437660,14090,14090,14090,14090,0
|
|
20241216,174400,898437660,14090,14090,14090,14090,2939
|
|
20241216,174300,898437660,14090,14090,14090,14090,0
|
|
20241216,174200,898437660,14090,14090,14090,14090,0
|
|
20241216,174100,898437660,14090,14090,14090,14090,0
|
|
20241216,174000,898437660,14090,14090,14090,14090,0
|
|
20241216,173900,898437660,14090,14090,14090,14090,0
|
|
20241216,173800,898437660,14090,14090,14090,14090,0
|
|
20241216,173700,898437660,14090,14090,14090,14090,0
|
|
20241216,173600,898437660,14090,14090,14090,14090,0
|
|
20241216,173500,898437660,14090,14090,14090,14090,0
|
|
20241216,173400,898437660,14090,14090,14090,14090,0
|
|
20241216,173300,898437660,14090,14090,14090,14090,0
|
|
20241216,173200,898437660,14090,14090,14090,14090,0
|
|
20241216,173100,898437660,14090,14090,14090,14090,0
|
|
20241216,173000,898437660,14090,14090,14090,14090,0
|
|
20241216,172900,898437660,14090,14090,14090,14090,0
|
|
20241216,172800,898437660,14090,14090,14090,14090,0
|
|
20241216,172700,898437660,14090,14090,14090,14090,0
|
|
20241216,172600,898437660,14090,14090,14090,14090,0
|
|
20241216,172500,898437660,14090,14090,14090,14090,0
|
|
20241216,172400,898437660,14090,14090,14090,14090,0
|
|
20241216,172300,898437660,14090,14090,14090,14090,0
|
|
20241216,172200,898437660,14090,14090,14090,14090,0
|
|
20241216,172100,898437660,14090,14090,14090,14090,0
|
|
20241216,172000,898437660,14090,14090,14090,14090,0
|
|
20241216,171900,898437660,14090,14090,14090,14090,0
|
|
20241216,171800,898437660,14090,14090,14090,14090,0
|
|
20241216,171700,898437660,14090,14090,14090,14090,0
|
|
20241216,171600,898437660,14090,14090,14090,14090,0
|
|
20241216,171500,898437660,14090,14090,14090,14090,0
|
|
20241216,171400,898437660,14090,14090,14090,14090,2939
|
|
20241216,171300,898437660,14090,14090,14090,14090,0
|
|
20241216,171200,898437660,14090,14090,14090,14090,0
|
|
20241216,171100,898437660,14090,14090,14090,14090,0
|
|
20241216,171000,898437660,14090,14090,14090,14090,0
|
|
20241216,170900,898437660,14090,14090,14090,14090,0
|
|
20241216,170800,898437660,14090,14090,14090,14090,0
|
|
20241216,170700,898437660,14090,14090,14090,14090,0
|
|
20241216,170600,898437660,14090,14090,14090,14090,0
|
|
20241216,170500,898437660,14090,14090,14090,14090,0
|
|
20241216,170400,898437660,14090,14090,14090,14090,0
|
|
20241216,170300,898437660,14090,14090,14090,14090,0
|
|
20241216,170200,898437660,14090,14090,14090,14090,0
|
|
20241216,170100,898437660,14090,14090,14090,14090,0
|
|
20241216,170000,898437660,14090,14090,14090,14090,0
|
|
20241216,165900,898437660,14090,14090,14090,14090,0
|
|
20241216,165800,898437660,14090,14090,14090,14090,0
|
|
20241216,165700,898437660,14090,14090,14090,14090,0
|
|
20241216,165600,898437660,14090,14090,14090,14090,0
|
|
20241216,165500,898437660,14090,14090,14090,14090,0
|
|
20241216,165400,898437660,14090,14090,14090,14090,0
|
|
20241216,165300,898437660,14090,14090,14090,14090,0
|
|
20241216,165200,898437660,14090,14090,14090,14090,0
|
|
20241216,165100,898437660,14090,14090,14090,14090,0
|
|
20241216,165000,898437660,14090,14090,14090,14090,0
|
|
20241216,164900,898437660,14090,14090,14090,14090,0
|
|
20241216,164800,898437660,14090,14090,14090,14090,0
|
|
20241216,164700,898437660,14090,14090,14090,14090,0
|
|
20241216,164600,898437660,14090,14090,14090,14090,0
|
|
20241216,164500,898437660,14090,14090,14090,14090,0
|
|
20241216,164400,898437660,14090,14090,14090,14090,2939
|
|
20241216,164300,898437660,14090,14090,14090,14090,0
|
|
20241216,164200,898437660,14090,14090,14090,14090,0
|
|
20241216,164100,898437660,14090,14090,14090,14090,0
|
|
20241216,164000,898437660,14090,14090,14090,14090,0
|
|
20241216,163900,898437660,14090,14090,14090,14090,0
|
|
20241216,163800,898437660,14090,14090,14090,14090,0
|
|
20241216,163700,898437660,14090,14090,14090,14090,0
|
|
20241216,163600,898437660,14090,14090,14090,14090,0
|
|
20241216,163500,898437660,14090,14090,14090,14090,0
|
|
20241216,163400,898437660,14090,14090,14090,14090,0
|
|
20241216,163300,898437660,14090,14090,14090,14090,0
|
|
20241216,163200,898437660,14090,14090,14090,14090,0
|
|
20241216,163100,898437660,14090,14090,14090,14090,0
|
|
20241216,163000,898437660,14090,14090,14090,14090,0
|
|
20241216,162900,898437660,14090,14090,14090,14090,0
|
|
20241216,162800,898437660,14090,14090,14090,14090,0
|
|
20241216,162700,898437660,14090,14090,14090,14090,0
|
|
20241216,162600,898437660,14090,14090,14090,14090,0
|
|
20241216,162500,898437660,14090,14090,14090,14090,0
|
|
20241216,162400,898437660,14090,14090,14090,14090,0
|
|
20241216,162300,898437660,14090,14090,14090,14090,0
|
|
20241216,162200,898437660,14090,14090,14090,14090,0
|
|
20241216,162100,898437660,14090,14090,14090,14090,0
|
|
20241216,162000,898437660,14090,14090,14090,14090,0
|
|
20241216,161900,898437660,14090,14090,14090,14090,0
|
|
20241216,161800,898437660,14090,14090,14090,14090,0
|
|
20241216,161700,898437660,14090,14090,14090,14090,0
|
|
20241216,161600,898437660,14090,14090,14090,14090,0
|
|
20241216,161500,898437660,14090,14090,14090,14090,0
|
|
20241216,161400,898437660,14090,14090,14090,14090,2939
|
|
20241216,161300,898437660,14090,14090,14090,14090,0
|
|
20241216,161200,898437660,14090,14090,14090,14090,0
|
|
20241216,161100,898437660,14090,14090,14090,14090,0
|
|
20241216,161000,898437660,14090,14090,14090,14090,0
|
|
20241216,160900,898437660,14090,14090,14090,14090,0
|
|
20241216,160800,898437660,14090,14090,14090,14090,0
|
|
20241216,160700,898437660,14090,14090,14090,14090,0
|
|
20241216,160600,898437660,14090,14090,14090,14090,0
|
|
20241216,160500,898437660,14090,14090,14090,14090,0
|
|
20241216,160400,898437660,14090,14090,14090,14090,0
|
|
20241216,160300,898437660,14090,14090,14090,14090,0
|
|
20241216,160200,898437660,14090,14090,14090,14090,0
|
|
20241216,160100,898437660,14090,14090,14090,14090,0
|
|
20241216,160000,898437660,14090,14090,14090,14090,0
|
|
20241216,155900,898437660,14090,14090,14090,14090,0
|
|
20241216,155800,898437660,14090,14090,14090,14090,0
|
|
20241216,155700,898437660,14090,14090,14090,14090,0
|
|
20241216,155600,898437660,14090,14090,14090,14090,0
|
|
20241216,155500,898437660,14090,14090,14090,14090,0
|
|
20241216,155400,898437660,14090,14090,14090,14090,0
|
|
20241216,155300,898437660,14090,14090,14090,14090,0
|
|
20241216,155200,898437660,14090,14090,14090,14090,0
|
|
20241216,155100,898437660,14090,14090,14090,14090,0
|
|
20241216,155000,898437660,14090,14090,14090,14090,0
|
|
20241216,154900,898437660,14090,14090,14090,14090,0
|
|
20241216,154800,898437660,14090,14090,14090,14090,0
|
|
20241216,154700,898437660,14090,14090,14090,14090,0
|
|
20241216,154600,898437660,14090,14090,14090,14090,0
|
|
20241216,154500,898437660,14090,14090,14090,14090,0
|
|
20241216,154400,898437660,14090,14090,14090,14090,2939
|
|
20241216,154300,898437660,14090,14090,14090,14090,0
|
|
20241216,154200,898437660,14090,14090,14090,14090,0
|
|
20241216,154100,898437660,14090,14090,14090,14090,0
|
|
20241216,154000,898437660,14090,14090,14090,14090,0
|
|
20241216,153900,898437660,14090,14090,14090,14090,0
|
|
20241216,153800,898437660,14090,14090,14090,14090,0
|
|
20241216,153700,898437660,14090,14090,14090,14090,0
|
|
20241216,153600,898437660,14090,14090,14090,14090,0
|
|
20241216,153500,898437660,14090,14090,14090,14090,0
|
|
20241216,153400,898437660,14090,14090,14090,14090,0
|
|
20241216,153300,898437660,14090,14090,14090,14090,0
|
|
20241216,153200,898437660,14090,14090,14090,14090,0
|
|
20241216,153100,898437660,14090,14090,14090,14090,0
|
|
20241216,153000,898437660,14090,14090,14090,14090,2939
|
|
20241216,152900,857027150,14110,14110,14110,14110,0
|
|
20241216,152800,857027150,14110,14110,14110,14110,0
|
|
20241216,152700,857027150,14110,14110,14110,14110,0
|
|
20241216,152600,857027150,14110,14110,14110,14110,0
|
|
20241216,152500,857027150,14110,14110,14110,14110,0
|
|
20241216,152400,857027150,14110,14110,14110,14110,0
|
|
20241216,152300,857027150,14110,14110,14110,14110,0
|
|
20241216,152200,857027150,14110,14110,14110,14110,0
|
|
20241216,152100,857027150,14110,14110,14110,14110,0
|
|
20241216,152000,857027150,14110,14110,14110,14110,0
|
|
20241216,151900,857027150,14110,14110,14120,14090,115
|
|
20241216,151800,855405990,14100,14090,14110,14090,866
|
|
20241216,151700,843198290,14110,14110,14110,14080,285
|
|
20241216,151600,839181730,14080,14070,14110,14070,365
|
|
20241216,151500,834044330,14120,14090,14120,14070,236
|
|
20241216,151400,830721490,14090,14090,14090,14090,594
|
|
20241216,151300,822352030,14090,14110,14120,14090,1102
|
|
20241216,151200,806817170,14110,14110,14110,14110,28
|
|
20241216,151100,806422090,14100,14110,14120,14100,377
|
|
20241216,151000,801104540,14100,14110,14110,14100,248
|
|
20241216,150900,797605390,14110,14110,14120,14110,167
|
|
20241216,150800,795248050,14110,14110,14140,14100,485
|
|
20241216,150700,788406190,14100,14140,14150,14100,672
|
|
20241216,150600,778924490,14100,14140,14140,14100,1145
|
|
20241216,150500,762769890,14120,14100,14130,14100,741
|
|
20241216,150400,752307850,14100,14130,14130,14100,260
|
|
20241216,150300,748641120,14100,14110,14120,14100,308
|
|
20241216,150200,744294900,14110,14110,14120,14110,466
|
|
20241216,150100,737719620,14110,14110,14110,14100,331
|
|
20241216,150000,733052020,14100,14110,14110,14100,462
|
|
20241216,145900,726535780,14120,14120,14120,14100,302
|
|
20241216,145800,722274290,14120,14110,14120,14100,308
|
|
20241216,145700,717928360,14110,14130,14130,14110,471
|
|
20241216,145600,711281950,14110,14110,14120,14110,243
|
|
20241216,145500,707853030,14110,14110,14130,14110,317
|
|
20241216,145400,703379340,14120,14120,14120,14120,517
|
|
20241216,145300,696079300,14130,14130,14130,14120,323
|
|
20241216,145200,691518360,14120,14110,14120,14110,507
|
|
20241216,145100,684362730,14110,14140,14140,14110,105
|
|
20241216,145000,682879750,14140,14150,14150,14140,62
|
|
20241216,144900,682002570,14160,14140,14160,14130,452
|
|
20241216,144800,675611150,14150,14150,14160,14150,495
|
|
20241216,144700,668606810,14160,14150,14160,14150,198
|
|
20241216,144600,665805000,14150,14150,14150,14150,479
|
|
20241216,144500,659027150,14160,14170,14170,14150,1869
|
|
20241216,144400,632573830,14170,14200,14220,14160,2552
|
|
20241216,144300,596348030,14200,14210,14210,14200,673
|
|
20241216,144200,586787890,14210,14210,14210,14210,255
|
|
20241216,144100,583164340,14210,14210,14220,14210,295
|
|
20241216,144000,578972370,14210,14210,14220,14210,110
|
|
20241216,143900,577409170,14220,14220,14220,14220,35
|
|
20241216,143800,576911470,14220,14220,14220,14220,138
|
|
20241216,143700,574949110,14220,14220,14230,14220,20
|
|
20241216,143600,574664700,14220,14230,14230,14220,105
|
|
20241216,143500,573171580,14220,14230,14230,14220,56
|
|
20241216,143400,572375250,14230,14220,14230,14220,74
|
|
20241216,143300,571322700,14220,14220,14230,14220,81
|
|
20241216,143200,570170870,14230,14220,14230,14220,81
|
|
20241216,143100,569018910,14220,14220,14230,14220,61
|
|
20241216,143000,568151470,14220,14220,14230,14220,38
|
|
20241216,142900,567611100,14220,14230,14230,14220,48
|
|
20241216,142800,566928510,14230,14230,14230,14220,57
|
|
20241216,142700,566117910,14230,14230,14240,14230,65
|
|
20241216,142600,565192940,14240,14240,14260,14240,246
|
|
20241216,142500,561689170,14250,14240,14250,14240,97
|
|
20241216,142400,560307880,14250,14250,14250,14250,139
|
|
20241216,142300,558327130,14260,14250,14260,14250,81
|
|
20241216,142200,557172780,14240,14230,14250,14230,100
|
|
20241216,142100,555749020,14230,14230,14240,14230,83
|
|
20241216,142000,554567700,14230,14230,14240,14230,51
|
|
20241216,141900,553841960,14230,14230,14230,14230,107
|
|
20241216,141800,552319350,14230,14260,14260,14230,72
|
|
20241216,141700,551294740,14230,14260,14260,14230,19
|
|
20241216,141600,551024340,14230,14230,14230,14230,51
|
|
20241216,141500,550298610,14270,14230,14270,14230,180
|
|
20241216,141400,547736280,14220,14230,14230,14220,35
|
|
20241216,141300,547238570,14230,14220,14230,14220,59
|
|
20241216,141200,546399570,14220,14210,14230,14210,83
|
|
20241216,141100,545219560,14210,14220,14220,14210,69
|
|
20241216,141000,544239050,14220,14220,14220,14210,170
|
|
20241216,140900,541822350,14220,14220,14230,14220,107
|
|
20241216,140800,540300780,14210,14210,14210,14210,90
|
|
20241216,140700,539021880,14210,14210,14220,14210,77
|
|
20241216,140600,537927210,14210,14210,14220,14210,61
|
|
20241216,140500,537060380,14210,14220,14220,14210,100
|
|
20241216,140400,535639350,14220,14220,14220,14220,57
|
|
20241216,140300,534828810,14220,14220,14220,14220,84
|
|
20241216,140200,533634330,14270,14210,14270,14210,130
|
|
20241216,140100,531783660,14220,14220,14220,14220,128
|
|
20241216,140000,529963500,14220,14220,14230,14220,77
|
|
20241216,135900,528868530,14230,14230,14230,14220,10
|
|
20241216,135800,528726260,14230,14230,14240,14230,68
|
|
20241216,135700,527758480,14230,14230,14230,14230,59
|
|
20241216,135600,526918910,14230,14240,14250,14230,106
|
|
20241216,135500,525409310,14230,14230,14230,14230,76
|
|
20241216,135400,524327830,14230,14230,14240,14230,45
|
|
20241216,135300,523687470,14230,14230,14230,14230,108
|
|
20241216,135200,522150630,14230,14230,14230,14230,94
|
|
20241216,135100,520813010,14240,14240,14240,14230,17
|
|
20241216,135000,520570960,14240,14230,14240,14230,62
|
|
20241216,134900,519688680,14230,14230,14230,14230,141
|
|
20241216,134800,517682250,14240,14230,14240,14230,108
|
|
20241216,134700,516145320,14240,14230,14240,14230,79
|
|
20241216,134600,515020880,14240,14240,14240,14230,16
|
|
20241216,134500,514793070,14240,14240,14250,14230,164
|
|
20241216,134400,512457580,14240,14240,14240,14230,30
|
|
20241216,134300,512030430,14240,14250,14250,14230,30
|
|
20241216,134200,511603440,14250,14250,14250,14240,31
|
|
20241216,134100,511161960,14250,14240,14250,14240,65
|
|
20241216,134000,510236160,14240,14240,14240,14240,45
|
|
20241216,133900,509595360,14240,14260,14260,14240,48
|
|
20241216,133800,508911820,14240,14230,14250,14230,114
|
|
20241216,133700,507287910,14230,14230,14250,14230,17
|
|
20241216,133600,507045920,14230,14230,14230,14230,6
|
|
20241216,133500,506960540,14230,14230,14260,14230,33
|
|
20241216,133400,506490920,14230,14240,14240,14230,36
|
|
20241216,133300,505978330,14240,14240,14250,14240,112
|
|
20241216,133200,504383150,14240,14240,14240,14240,60
|
|
20241216,133100,503528750,14240,14250,14250,14240,50
|
|
20241216,133000,502816740,14250,14250,14250,14250,0
|
|
20241216,132900,502816740,14250,14240,14250,14240,26
|
|
20241216,132800,502446480,14240,14240,14240,14240,154
|
|
20241216,132700,500253520,14240,14240,14250,14240,74
|
|
20241216,132600,499199670,14240,14240,14240,14240,56
|
|
20241216,132500,498402230,14240,14240,14240,14230,48
|
|
20241216,132400,497718720,14240,14240,14240,14240,55
|
|
20241216,132300,496935520,14240,14250,14250,14240,4
|
|
20241216,132200,496878530,14250,14250,14250,14250,9
|
|
20241216,132100,496750280,14260,14260,14260,14260,0
|
|
20241216,132000,496750280,14260,14240,14260,14240,101
|
|
20241216,131900,495311090,14240,14230,14240,14210,147
|
|
20241216,131800,493218270,14230,14220,14230,14220,111
|
|
20241216,131700,491639140,14220,14210,14220,14210,73
|
|
20241216,131600,490601130,14210,14220,14230,14210,87
|
|
20241216,131500,489364150,14230,14210,14230,14210,52
|
|
20241216,131400,488625210,14210,14220,14220,14210,1030
|
|
20241216,131300,473988400,14220,14220,14220,14220,4
|
|
20241216,131200,473931520,14240,14250,14250,14220,8
|
|
20241216,131100,473817590,14250,14220,14260,14200,1157
|
|
20241216,131000,457375720,14220,14250,14250,14220,2000
|
|
20241216,130900,428904960,14250,14260,14260,14250,140
|
|
20241216,130800,426909860,14260,14260,14260,14260,10
|
|
20241216,130700,426767260,14260,14250,14260,14250,72
|
|
20241216,130600,425740570,14250,14250,14250,14250,28
|
|
20241216,130500,425341570,14250,14250,14250,14250,57
|
|
20241216,130400,424529320,14260,14260,14260,14260,2
|
|
20241216,130300,424500800,14260,14260,14260,14260,4
|
|
20241216,130200,424443760,14250,14250,14250,14250,18
|
|
20241216,130100,424187260,14250,14250,14250,14250,22
|
|
20241216,130000,423873760,14250,14250,14250,14250,36
|
|
20241216,125900,423360760,14260,14260,14260,14250,158
|
|
20241216,125800,421108270,14260,14270,14270,14260,172
|
|
20241216,125700,418655520,14270,14270,14270,14270,104
|
|
20241216,125600,417171440,14270,14280,14280,14270,30
|
|
20241216,125500,416743320,14270,14290,14290,14270,475
|
|
20241216,125400,409957090,14290,14300,14300,14290,50
|
|
20241216,125300,409242570,14290,14290,14290,14290,117
|
|
20241216,125200,407570640,14290,14300,14300,14290,10
|
|
20241216,125100,407427730,14290,14290,14290,14290,28
|
|
20241216,125000,407027610,14290,14290,14290,14290,42
|
|
20241216,124900,406427430,14300,14300,14300,14300,4
|
|
20241216,124800,406370230,14290,14290,14300,14290,39
|
|
20241216,124700,405812910,14290,14290,14290,14290,21
|
|
20241216,124600,405512820,14290,14290,14290,14290,7
|
|
20241216,124500,405412790,14290,14300,14300,14290,8
|
|
20241216,124400,405298450,14310,14310,14310,14310,1
|
|
20241216,124300,405284140,14300,14290,14300,14290,205
|
|
20241216,124200,402352690,14290,14300,14300,14290,692
|
|
20241216,124100,392457760,14300,14300,14300,14300,34
|
|
20241216,124000,391971560,14310,14300,14310,14300,10
|
|
20241216,123900,391828530,14300,14300,14300,14300,16
|
|
20241216,123800,391599730,14300,14300,14300,14300,23
|
|
20241216,123700,391270830,14300,14300,14300,14300,129
|
|
20241216,123600,389426130,14300,14300,14310,14300,19
|
|
20241216,123500,389154400,14300,14300,14300,14300,5
|
|
20241216,123400,389082900,14300,14310,14310,14300,33
|
|
20241216,123300,388610870,14310,14310,14310,14310,15
|
|
20241216,123200,388396220,14320,14320,14320,14310,59
|
|
20241216,123100,387551890,14310,14310,14310,14310,109
|
|
20241216,123000,385992100,14310,14310,14320,14310,82
|
|
20241216,122900,384817960,14310,14310,14310,14310,17
|
|
20241216,122800,384574690,14320,14310,14320,14310,8
|
|
20241216,122700,384460200,14310,14310,14320,14310,64
|
|
20241216,122600,383544240,14310,14310,14310,14310,13
|
|
20241216,122500,383358210,14310,14310,14310,14310,5
|
|
20241216,122400,383286660,14320,14310,14320,14310,37
|
|
20241216,122300,382757170,14320,14320,14320,14310,8
|
|
20241216,122200,382642660,14310,14320,14320,14310,10
|
|
20241216,122100,382499510,14310,14320,14320,14310,8
|
|
20241216,122000,382385020,14320,14310,14320,14310,55
|
|
20241216,121900,381597860,14310,14310,14310,14310,4
|
|
20241216,121800,381540620,14310,14310,14320,14310,27
|
|
20241216,121700,381154230,14310,14320,14320,14310,33
|
|
20241216,121600,380681990,14310,14310,14310,14310,0
|
|
20241216,121500,380681990,14310,14310,14310,14310,210
|
|
20241216,121400,377676890,14310,14320,14320,14310,23
|
|
20241216,121300,377347740,14310,14320,14320,14310,18
|
|
20241216,121200,377090140,14310,14310,14310,14310,6
|
|
20241216,121100,377004280,14310,14310,14310,14310,41
|
|
20241216,121000,376417570,14320,14310,14320,14310,22
|
|
20241216,120900,376102640,14320,14310,14320,14310,26
|
|
20241216,120800,375730330,14310,14300,14310,14300,46
|
|
20241216,120700,375072430,14300,14300,14310,14300,67
|
|
20241216,120600,374113730,14300,14310,14310,14300,36
|
|
20241216,120500,373598830,14300,14310,14310,14300,12
|
|
20241216,120400,373427200,14300,14300,14300,14300,6
|
|
20241216,120300,373341400,14300,14300,14300,14300,17
|
|
20241216,120200,373098300,14300,14310,14310,14300,64
|
|
20241216,120100,372182670,14310,14320,14320,14310,10
|
|
20241216,120000,372039540,14310,14310,14310,14310,23
|
|
20241216,115900,371710410,14310,14310,14310,14310,40
|
|
20241216,115800,371138010,14310,14310,14310,14310,5
|
|
20241216,115700,371066460,14320,14310,14320,14310,13
|
|
20241216,115600,370880410,14320,14310,14320,14310,22
|
|
20241216,115500,370565570,14310,14320,14320,14310,27
|
|
20241216,115400,370179190,14310,14310,14310,14310,16
|
|
20241216,115300,369950230,14310,14310,14320,14310,40
|
|
20241216,115200,369377820,14320,14310,14320,14310,29
|
|
20241216,115100,368962590,14310,14310,14310,14310,7
|
|
20241216,115000,368862420,14310,14310,14310,14310,5
|
|
20241216,114900,368790870,14320,14310,14320,14310,41
|
|
20241216,114800,368204150,14310,14310,14310,14310,5
|
|
20241216,114700,368132600,14320,14310,14320,14310,20
|
|
20241216,114600,367846380,14310,14310,14310,14310,38
|
|
20241216,114500,367302600,14310,14310,14320,14310,12
|
|
20241216,114400,367130870,14310,14310,14310,14310,4
|
|
20241216,114300,367073630,14320,14310,14320,14310,37
|
|
20241216,114200,366544140,14310,14320,14320,14310,35
|
|
20241216,114100,366043090,14320,14310,14320,14310,29
|
|
20241216,114000,365627990,14310,14310,14310,14310,10
|
|
20241216,113900,365484890,14310,14310,14310,14310,57
|
|
20241216,113800,364669220,14310,14320,14320,14310,9
|
|
20241216,113700,364540400,14320,14320,14320,14310,62
|
|
20241216,113600,363652610,14310,14320,14320,14310,16
|
|
20241216,113500,363423540,14320,14320,14330,14320,40
|
|
20241216,113400,362850730,14310,14320,14320,14310,24
|
|
20241216,113300,362507240,14320,14320,14320,14320,120
|
|
20241216,113200,360788840,14320,14320,14320,14320,14
|
|
20241216,113100,360588360,14320,14320,14330,14320,25
|
|
20241216,113000,360230340,14320,14330,14330,14320,130
|
|
20241216,112900,358368700,14330,14320,14330,14320,25
|
|
20241216,112800,358010470,14320,14320,14320,14320,31
|
|
20241216,112700,357566550,14320,14320,14320,14320,7
|
|
20241216,112600,357466310,14330,14330,14330,14330,22
|
|
20241216,112500,357151050,14320,14320,14330,14320,37
|
|
20241216,112400,356621190,14320,14320,14320,14320,5
|
|
20241216,112300,356549590,14330,14320,14330,14320,35
|
|
20241216,112200,356048090,14320,14320,14330,14320,29
|
|
20241216,112100,355632800,14320,14330,14330,14320,6
|
|
20241216,112000,355546860,14330,14320,14330,14320,282
|
|
20241216,111900,351505900,14320,14320,14320,14320,10
|
|
20241216,111800,351362700,14320,14310,14320,14310,104
|
|
20241216,111700,349873620,14310,14310,14310,14310,26
|
|
20241216,111600,349501560,14320,14310,14320,14310,16
|
|
20241216,111500,349272570,14310,14290,14310,14290,90
|
|
20241216,111400,347985170,14290,14290,14300,14290,30
|
|
20241216,111300,347556460,14290,14310,14310,14290,36
|
|
20241216,111200,347041580,14310,14290,14310,14290,12
|
|
20241216,111100,346870010,14290,14290,14290,14290,18
|
|
20241216,111000,346612790,14310,14290,14310,14290,11
|
|
20241216,110900,346455580,14300,14290,14300,14290,19
|
|
20241216,110800,346183930,14290,14290,14290,14290,21
|
|
20241216,110700,345883840,14300,14290,14300,14290,37
|
|
20241216,110600,345355090,14300,14290,14300,14290,4
|
|
20241216,110500,345297920,14290,14290,14290,14290,57
|
|
20241216,110400,344483390,14290,14290,14290,14290,72
|
|
20241216,110300,343454510,14290,14300,14300,14290,7
|
|
20241216,110200,343354460,14300,14290,14300,14290,51
|
|
20241216,110100,342625660,14290,14270,14290,14260,62
|
|
20241216,110000,341740730,14270,14290,14290,14270,31
|
|
20241216,105900,341298090,14280,14280,14280,14270,141
|
|
20241216,105800,339284650,14290,14290,14290,14290,0
|
|
20241216,105700,339284650,14290,14270,14290,14270,201
|
|
20241216,105600,336412460,14290,14270,14290,14270,6
|
|
20241216,105500,336326820,14290,14260,14290,14260,40
|
|
20241216,105400,335756330,14260,14260,14260,14250,18
|
|
20241216,105300,335499700,14260,14250,14260,14250,30
|
|
20241216,105200,335071980,14240,14240,14240,14240,15
|
|
20241216,105100,334858380,14240,14260,14260,14240,37
|
|
20241216,105000,334331100,14240,14260,14270,14240,31
|
|
20241216,104900,333889120,14250,14240,14250,14240,66
|
|
20241216,104800,332948880,14240,14240,14240,14240,26
|
|
20241216,104700,332578640,14240,14230,14250,14230,49
|
|
20241216,104600,331880940,14260,14260,14260,14240,993
|
|
20241216,104500,317728900,14260,14260,14270,14260,48
|
|
20241216,104400,317044400,14270,14260,14270,14250,39
|
|
20241216,104300,316488150,14260,14260,14260,14260,47
|
|
20241216,104200,315817930,14260,14260,14260,14260,155
|
|
20241216,104100,313607630,14270,14260,14270,14260,43
|
|
20241216,104000,312994420,14260,14250,14260,14250,128
|
|
20241216,103900,311169300,14250,14260,14260,14250,55
|
|
20241216,103800,310385280,14260,14280,14280,14260,1458
|
|
20241216,103700,289568510,14280,14280,14280,14280,74
|
|
20241216,103600,288511790,14280,14290,14290,14280,27
|
|
20241216,103500,288126190,14280,14280,14280,14280,55
|
|
20241216,103400,287340790,14280,14280,14280,14280,105
|
|
20241216,103300,285841390,14280,14290,14290,14280,28
|
|
20241216,103200,285441540,14290,14290,14290,14280,51
|
|
20241216,103100,284712800,14280,14280,14280,14280,7
|
|
20241216,103000,284612840,14280,14290,14290,14280,220
|
|
20241216,102900,281471220,14290,14290,14290,14280,32
|
|
20241216,102800,281014190,14280,14290,14290,14280,30
|
|
20241216,102700,280585540,14290,14280,14290,14280,103
|
|
20241216,102600,279114480,14280,14280,14290,14280,35
|
|
20241216,102500,278614670,14290,14290,14290,14280,122
|
|
20241216,102400,276871330,14290,14290,14290,14290,0
|
|
20241216,102300,276871330,14290,14280,14290,14280,23
|
|
20241216,102200,276542860,14290,14290,14290,14290,0
|
|
20241216,102100,276542860,14290,14290,14290,14290,2
|
|
20241216,102000,276514280,14290,14280,14290,14280,126
|
|
20241216,101900,274714790,14280,14290,14290,14280,16
|
|
20241216,101800,274486280,14290,14280,14290,14280,2
|
|
20241216,101700,274457710,14290,14300,14300,14290,309
|
|
20241216,101600,270042050,14290,14310,14310,14290,926
|
|
20241216,101500,256798220,14320,14310,14320,14310,2
|
|
20241216,101400,256769590,14320,14320,14330,14320,36
|
|
20241216,101300,256254060,14310,14300,14310,14300,148
|
|
20241216,101200,254137500,14310,14310,14310,14310,13
|
|
20241216,101100,253951470,14320,14320,14320,14320,0
|
|
20241216,101000,253951470,14320,14320,14320,14320,3
|
|
20241216,100900,253908510,14320,14290,14320,14290,80
|
|
20241216,100800,252764800,14290,14290,14290,14290,294
|
|
20241216,100700,248563540,14300,14290,14300,14280,923
|
|
20241216,100600,235374090,14280,14280,14280,14280,244
|
|
20241216,100500,231889770,14280,14290,14290,14280,7
|
|
20241216,100400,231789790,14280,14280,14280,14280,855
|
|
20241216,100300,219580390,14280,14320,14320,14280,1491
|
|
20241216,100200,198251810,14330,14330,14330,14330,147
|
|
20241216,100100,196145300,14330,14330,14330,14330,50
|
|
20241216,100000,195428800,14330,14330,14340,14330,156
|
|
20241216,095900,193193310,14330,14330,14330,14330,14
|
|
20241216,095800,192992690,14330,14330,14340,14330,58
|
|
20241216,095700,192161540,14330,14360,14360,14320,641
|
|
20241216,095600,182966970,14390,14380,14390,14360,882
|
|
20241216,095500,170288480,14380,14380,14380,14370,69
|
|
20241216,095400,169296440,14370,14380,14380,14370,177
|
|
20241216,095300,166751510,14390,14410,14410,14390,3
|
|
20241216,095200,166708320,14380,14370,14420,14370,84
|
|
20241216,095100,165500740,14370,14430,14430,14370,3598
|
|
20241216,095000,113654730,14430,14420,14430,14420,7
|
|
20241216,094900,113553730,14420,14420,14420,14420,6
|
|
20241216,094800,113467210,14440,14450,14450,14430,6
|
|
20241216,094700,113380580,14450,14430,14450,14430,163
|
|
20241216,094600,111027720,14420,14410,14420,14410,82
|
|
20241216,094500,109845330,14410,14410,14410,14410,10
|
|
20241216,094400,109701230,14420,14420,14420,14420,41
|
|
20241216,094300,109110010,14420,14420,14420,14410,18
|
|
20241216,094200,108850500,14420,14420,14420,14420,21
|
|
20241216,094100,108547680,14420,14420,14420,14410,46
|
|
20241216,094000,107884800,14420,14420,14420,14410,8
|
|
20241216,093900,107769490,14420,14420,14420,14420,159
|
|
20241216,093800,105476710,14420,14420,14420,14410,195
|
|
20241216,093700,102666500,14420,14440,14440,14420,8
|
|
20241216,093600,102551120,14440,14420,14440,14410,88
|
|
20241216,093500,101282180,14410,14410,14420,14410,160
|
|
20241216,093400,98976510,14460,14460,14470,14420,2156
|
|
20241216,093300,67823790,14460,14460,14460,14450,154
|
|
20241216,093200,65596960,14460,14490,14490,14460,17
|
|
20241216,093100,65351110,14510,14510,14510,14510,1
|
|
20241216,093000,65336600,14510,14510,14510,14510,2
|
|
20241216,092900,65307580,14500,14510,14510,14500,107
|
|
20241216,092800,63756050,14520,14490,14520,14450,941
|
|
20241216,092700,50123920,14520,14520,14520,14520,0
|
|
20241216,092600,50123920,14520,14500,14520,14490,342
|
|
20241216,092500,45165630,14530,14530,14530,14530,2
|
|
20241216,092400,45136570,14500,14540,14540,14500,1001
|
|
20241216,092300,30584090,14540,14540,14540,14540,235
|
|
20241216,092200,27167190,14540,14540,14540,14540,0
|
|
20241216,092100,27167190,14540,14540,14540,14540,11
|
|
20241216,092000,27007250,14520,14520,14520,14520,16
|
|
20241216,091900,26774930,14510,14510,14510,14510,0
|
|
20241216,091800,26774930,14510,14520,14570,14510,323
|
|
20241216,091700,22086260,14570,14550,14570,14550,85
|
|
20241216,091600,20849390,14580,14560,14580,14520,111
|
|
20241216,091500,19232220,14550,14530,14570,14510,167
|
|
20241216,091400,16807950,14550,14550,14550,14550,42
|
|
20241216,091300,16196850,14590,14590,14590,14590,0
|
|
20241216,091200,16196850,14590,14590,14590,14590,1
|
|
20241216,091100,16182260,14600,14600,14600,14600,0
|
|
20241216,091000,16182260,14600,14600,14600,14600,0
|
|
20241216,090900,16182260,14600,14550,14600,14550,33
|
|
20241216,090800,15702060,14600,14550,14610,14550,13
|
|
20241216,090700,15512240,14610,14600,14610,14600,14
|
|
20241216,090600,15307740,14600,14550,14600,14550,155
|
|
20241216,090500,13049310,14530,14520,14530,14520,31
|
|
20241216,090400,12598940,14510,14500,14510,14500,112
|
|
20241216,090300,10973880,14510,14530,14530,14510,231
|
|
20241216,090200,7617960,14530,14530,14530,14530,11
|
|
20241216,090100,7458130,14530,14530,14530,14530,7
|
|
20241216,090000,7356420,14570,14580,14580,14530,491
|