587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,184300,2727627250,17540,17540,17540,17540,0
|
|
20241212,184200,2727627250,17540,17540,17540,17540,0
|
|
20241212,184100,2727627250,17540,17540,17540,17540,0
|
|
20241212,184000,2727627250,17540,17540,17540,17540,0
|
|
20241212,183900,2727627250,17540,17540,17540,17540,0
|
|
20241212,183800,2727627250,17540,17540,17540,17540,0
|
|
20241212,183700,2727627250,17540,17540,17540,17540,0
|
|
20241212,183600,2727627250,17540,17540,17540,17540,0
|
|
20241212,183500,2727627250,17540,17540,17540,17540,0
|
|
20241212,183400,2727627250,17540,17540,17540,17540,0
|
|
20241212,183300,2727627250,17540,17540,17540,17540,0
|
|
20241212,183200,2727627250,17540,17540,17540,17540,0
|
|
20241212,183100,2727627250,17540,17540,17540,17540,0
|
|
20241212,183000,2727627250,17540,17540,17540,17540,0
|
|
20241212,182900,2727627250,17540,17540,17540,17540,0
|
|
20241212,182800,2727627250,17540,17540,17540,17540,0
|
|
20241212,182700,2727627250,17540,17540,17540,17540,0
|
|
20241212,182600,2727627250,17540,17540,17540,17540,0
|
|
20241212,182500,2727627250,17540,17540,17540,17540,0
|
|
20241212,182400,2727627250,17540,17540,17540,17540,0
|
|
20241212,182300,2727627250,17540,17540,17540,17540,0
|
|
20241212,182200,2727627250,17540,17540,17540,17540,0
|
|
20241212,182100,2727627250,17540,17540,17540,17540,0
|
|
20241212,182000,2727627250,17540,17540,17540,17540,0
|
|
20241212,181900,2727627250,17540,17540,17540,17540,0
|
|
20241212,181800,2727627250,17540,17540,17540,17540,0
|
|
20241212,181700,2727627250,17540,17540,17540,17540,0
|
|
20241212,181600,2727627250,17540,17540,17540,17540,0
|
|
20241212,181500,2727627250,17540,17540,17540,17540,0
|
|
20241212,181400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,181300,2727627250,17540,17540,17540,17540,0
|
|
20241212,181200,2727627250,17540,17540,17540,17540,0
|
|
20241212,181100,2727627250,17540,17540,17540,17540,0
|
|
20241212,181000,2727627250,17540,17540,17540,17540,0
|
|
20241212,180900,2727627250,17540,17540,17540,17540,0
|
|
20241212,180800,2727627250,17540,17540,17540,17540,0
|
|
20241212,180700,2727627250,17540,17540,17540,17540,0
|
|
20241212,180600,2727627250,17540,17540,17540,17540,0
|
|
20241212,180500,2727627250,17540,17540,17540,17540,0
|
|
20241212,180400,2727627250,17540,17540,17540,17540,0
|
|
20241212,180300,2727627250,17540,17540,17540,17540,0
|
|
20241212,180200,2727627250,17540,17540,17540,17540,0
|
|
20241212,180100,2727627250,17540,17540,17540,17540,0
|
|
20241212,180000,2727627250,17540,17540,17540,17540,0
|
|
20241212,175900,2727627250,17540,17540,17540,17540,0
|
|
20241212,175800,2727627250,17540,17540,17540,17540,0
|
|
20241212,175700,2727627250,17540,17540,17540,17540,0
|
|
20241212,175600,2727627250,17540,17540,17540,17540,0
|
|
20241212,175500,2727627250,17540,17540,17540,17540,0
|
|
20241212,175400,2727627250,17540,17540,17540,17540,0
|
|
20241212,175300,2727627250,17540,17540,17540,17540,0
|
|
20241212,175200,2727627250,17540,17540,17540,17540,0
|
|
20241212,175100,2727627250,17540,17540,17540,17540,0
|
|
20241212,175000,2727627250,17540,17540,17540,17540,0
|
|
20241212,174900,2727627250,17540,17540,17540,17540,0
|
|
20241212,174800,2727627250,17540,17540,17540,17540,0
|
|
20241212,174700,2727627250,17540,17540,17540,17540,0
|
|
20241212,174600,2727627250,17540,17540,17540,17540,0
|
|
20241212,174500,2727627250,17540,17540,17540,17540,0
|
|
20241212,174400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,174300,2727627250,17540,17540,17540,17540,0
|
|
20241212,174200,2727627250,17540,17540,17540,17540,0
|
|
20241212,174100,2727627250,17540,17540,17540,17540,0
|
|
20241212,174000,2727627250,17540,17540,17540,17540,0
|
|
20241212,173900,2727627250,17540,17540,17540,17540,0
|
|
20241212,173800,2727627250,17540,17540,17540,17540,0
|
|
20241212,173700,2727627250,17540,17540,17540,17540,0
|
|
20241212,173600,2727627250,17540,17540,17540,17540,0
|
|
20241212,173500,2727627250,17540,17540,17540,17540,0
|
|
20241212,173400,2727627250,17540,17540,17540,17540,0
|
|
20241212,173300,2727627250,17540,17540,17540,17540,0
|
|
20241212,173200,2727627250,17540,17540,17540,17540,0
|
|
20241212,173100,2727627250,17540,17540,17540,17540,0
|
|
20241212,173000,2727627250,17540,17540,17540,17540,0
|
|
20241212,172900,2727627250,17540,17540,17540,17540,0
|
|
20241212,172800,2727627250,17540,17540,17540,17540,0
|
|
20241212,172700,2727627250,17540,17540,17540,17540,0
|
|
20241212,172600,2727627250,17540,17540,17540,17540,0
|
|
20241212,172500,2727627250,17540,17540,17540,17540,0
|
|
20241212,172400,2727627250,17540,17540,17540,17540,0
|
|
20241212,172300,2727627250,17540,17540,17540,17540,0
|
|
20241212,172200,2727627250,17540,17540,17540,17540,0
|
|
20241212,172100,2727627250,17540,17540,17540,17540,0
|
|
20241212,172000,2727627250,17540,17540,17540,17540,0
|
|
20241212,171900,2727627250,17540,17540,17540,17540,0
|
|
20241212,171800,2727627250,17540,17540,17540,17540,0
|
|
20241212,171700,2727627250,17540,17540,17540,17540,0
|
|
20241212,171600,2727627250,17540,17540,17540,17540,0
|
|
20241212,171500,2727627250,17540,17540,17540,17540,0
|
|
20241212,171400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,171300,2727627250,17540,17540,17540,17540,0
|
|
20241212,171200,2727627250,17540,17540,17540,17540,0
|
|
20241212,171100,2727627250,17540,17540,17540,17540,0
|
|
20241212,171000,2727627250,17540,17540,17540,17540,0
|
|
20241212,170900,2727627250,17540,17540,17540,17540,0
|
|
20241212,170800,2727627250,17540,17540,17540,17540,0
|
|
20241212,170700,2727627250,17540,17540,17540,17540,0
|
|
20241212,170600,2727627250,17540,17540,17540,17540,0
|
|
20241212,170500,2727627250,17540,17540,17540,17540,0
|
|
20241212,170400,2727627250,17540,17540,17540,17540,0
|
|
20241212,170300,2727627250,17540,17540,17540,17540,0
|
|
20241212,170200,2727627250,17540,17540,17540,17540,0
|
|
20241212,170100,2727627250,17540,17540,17540,17540,0
|
|
20241212,170000,2727627250,17540,17540,17540,17540,0
|
|
20241212,165900,2727627250,17540,17540,17540,17540,0
|
|
20241212,165800,2727627250,17540,17540,17540,17540,0
|
|
20241212,165700,2727627250,17540,17540,17540,17540,0
|
|
20241212,165600,2727627250,17540,17540,17540,17540,0
|
|
20241212,165500,2727627250,17540,17540,17540,17540,0
|
|
20241212,165400,2727627250,17540,17540,17540,17540,0
|
|
20241212,165300,2727627250,17540,17540,17540,17540,0
|
|
20241212,165200,2727627250,17540,17540,17540,17540,0
|
|
20241212,165100,2727627250,17540,17540,17540,17540,0
|
|
20241212,165000,2727627250,17540,17540,17540,17540,0
|
|
20241212,164900,2727627250,17540,17540,17540,17540,0
|
|
20241212,164800,2727627250,17540,17540,17540,17540,0
|
|
20241212,164700,2727627250,17540,17540,17540,17540,0
|
|
20241212,164600,2727627250,17540,17540,17540,17540,0
|
|
20241212,164500,2727627250,17540,17540,17540,17540,0
|
|
20241212,164400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,164300,2727627250,17540,17540,17540,17540,0
|
|
20241212,164200,2727627250,17540,17540,17540,17540,0
|
|
20241212,164100,2727627250,17540,17540,17540,17540,0
|
|
20241212,164000,2727627250,17540,17540,17540,17540,0
|
|
20241212,163900,2727627250,17540,17540,17540,17540,0
|
|
20241212,163800,2727627250,17540,17540,17540,17540,0
|
|
20241212,163700,2727627250,17540,17540,17540,17540,0
|
|
20241212,163600,2727627250,17540,17540,17540,17540,0
|
|
20241212,163500,2727627250,17540,17540,17540,17540,0
|
|
20241212,163400,2727627250,17540,17540,17540,17540,0
|
|
20241212,163300,2727627250,17540,17540,17540,17540,0
|
|
20241212,163200,2727627250,17540,17540,17540,17540,0
|
|
20241212,163100,2727627250,17540,17540,17540,17540,0
|
|
20241212,163000,2727627250,17540,17540,17540,17540,0
|
|
20241212,162900,2727627250,17540,17540,17540,17540,0
|
|
20241212,162800,2727627250,17540,17540,17540,17540,0
|
|
20241212,162700,2727627250,17540,17540,17540,17540,0
|
|
20241212,162600,2727627250,17540,17540,17540,17540,0
|
|
20241212,162500,2727627250,17540,17540,17540,17540,0
|
|
20241212,162400,2727627250,17540,17540,17540,17540,0
|
|
20241212,162300,2727627250,17540,17540,17540,17540,0
|
|
20241212,162200,2727627250,17540,17540,17540,17540,0
|
|
20241212,162100,2727627250,17540,17540,17540,17540,0
|
|
20241212,162000,2727627250,17540,17540,17540,17540,0
|
|
20241212,161900,2727627250,17540,17540,17540,17540,0
|
|
20241212,161800,2727627250,17540,17540,17540,17540,0
|
|
20241212,161700,2727627250,17540,17540,17540,17540,0
|
|
20241212,161600,2727627250,17540,17540,17540,17540,0
|
|
20241212,161500,2727627250,17540,17540,17540,17540,0
|
|
20241212,161400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,161300,2727627250,17540,17540,17540,17540,0
|
|
20241212,161200,2727627250,17540,17540,17540,17540,0
|
|
20241212,161100,2727627250,17540,17540,17540,17540,0
|
|
20241212,161000,2727627250,17540,17540,17540,17540,0
|
|
20241212,160900,2727627250,17540,17540,17540,17540,0
|
|
20241212,160800,2727627250,17540,17540,17540,17540,0
|
|
20241212,160700,2727627250,17540,17540,17540,17540,0
|
|
20241212,160600,2727627250,17540,17540,17540,17540,0
|
|
20241212,160500,2727627250,17540,17540,17540,17540,0
|
|
20241212,160400,2727627250,17540,17540,17540,17540,0
|
|
20241212,160300,2727627250,17540,17540,17540,17540,0
|
|
20241212,160200,2727627250,17540,17540,17540,17540,0
|
|
20241212,160100,2727627250,17540,17540,17540,17540,0
|
|
20241212,160000,2727627250,17540,17540,17540,17540,0
|
|
20241212,155900,2727627250,17540,17540,17540,17540,0
|
|
20241212,155800,2727627250,17540,17540,17540,17540,0
|
|
20241212,155700,2727627250,17540,17540,17540,17540,0
|
|
20241212,155600,2727627250,17540,17540,17540,17540,0
|
|
20241212,155500,2727627250,17540,17540,17540,17540,0
|
|
20241212,155400,2727627250,17540,17540,17540,17540,0
|
|
20241212,155300,2727627250,17540,17540,17540,17540,0
|
|
20241212,155200,2727627250,17540,17540,17540,17540,0
|
|
20241212,155100,2727627250,17540,17540,17540,17540,0
|
|
20241212,155000,2727627250,17540,17540,17540,17540,0
|
|
20241212,154900,2727627250,17540,17540,17540,17540,0
|
|
20241212,154800,2727627250,17540,17540,17540,17540,0
|
|
20241212,154700,2727627250,17540,17540,17540,17540,0
|
|
20241212,154600,2727627250,17540,17540,17540,17540,0
|
|
20241212,154500,2727627250,17540,17540,17540,17540,0
|
|
20241212,154400,2727627250,17540,17540,17540,17540,40346
|
|
20241212,154300,2727627250,17540,17540,17540,17540,0
|
|
20241212,154200,2727627250,17540,17540,17540,17540,0
|
|
20241212,154100,2727627250,17540,17540,17540,17540,0
|
|
20241212,154000,2727627250,17540,17540,17540,17540,0
|
|
20241212,153900,2727627250,17540,17540,17540,17540,0
|
|
20241212,153800,2727627250,17540,17540,17540,17540,0
|
|
20241212,153700,2727627250,17540,17540,17540,17540,0
|
|
20241212,153600,2727627250,17540,17540,17540,17540,0
|
|
20241212,153500,2727627250,17540,17540,17540,17540,0
|
|
20241212,153400,2727627250,17540,17540,17540,17540,0
|
|
20241212,153300,2727627250,17540,17540,17540,17540,0
|
|
20241212,153200,2727627250,17540,17540,17540,17540,0
|
|
20241212,153100,2727627250,17540,17540,17540,17540,0
|
|
20241212,153000,2727627250,17540,17540,17540,17540,40346
|
|
20241212,152900,2019958410,17440,17440,17440,17440,0
|
|
20241212,152800,2019958410,17440,17440,17440,17440,0
|
|
20241212,152700,2019958410,17440,17440,17440,17440,0
|
|
20241212,152600,2019958410,17440,17440,17440,17440,0
|
|
20241212,152500,2019958410,17440,17440,17440,17440,0
|
|
20241212,152400,2019958410,17440,17440,17440,17440,0
|
|
20241212,152300,2019958410,17440,17440,17440,17440,0
|
|
20241212,152200,2019958410,17440,17440,17440,17440,0
|
|
20241212,152100,2019958410,17440,17440,17440,17440,0
|
|
20241212,152000,2019958410,17440,17440,17440,17440,0
|
|
20241212,151900,2019958410,17440,17490,17490,17440,623
|
|
20241212,151800,2009067440,17490,17490,17500,17450,1002
|
|
20241212,151700,1991575610,17490,17480,17500,17470,467
|
|
20241212,151600,1983408870,17500,17490,17500,17460,761
|
|
20241212,151500,1970100540,17490,17450,17490,17450,446
|
|
20241212,151400,1962301140,17490,17500,17500,17450,869
|
|
20241212,151300,1947104260,17500,17500,17500,17490,758
|
|
20241212,151200,1933840850,17500,17490,17500,17450,531
|
|
20241212,151100,1924551770,17490,17480,17490,17450,512
|
|
20241212,151000,1915597710,17480,17430,17480,17430,363
|
|
20241212,150900,1909260910,17450,17430,17450,17420,903
|
|
20241212,150800,1893518360,17420,17390,17430,17390,339
|
|
20241212,150700,1887617350,17390,17380,17400,17370,160
|
|
20241212,150600,1884835620,17380,17350,17380,17340,446
|
|
20241212,150500,1877093430,17350,17330,17360,17330,305
|
|
20241212,150400,1871802120,17330,17380,17380,17320,177
|
|
20241212,150300,1868734010,17380,17380,17380,17380,75
|
|
20241212,150200,1867430510,17380,17400,17400,17320,176
|
|
20241212,150100,1864376930,17400,17330,17400,17310,820
|
|
20241212,150000,1850162420,17360,17250,17360,17250,1735
|
|
20241212,145900,1820154440,17240,17230,17250,17220,188
|
|
20241212,145800,1816912940,17230,17240,17240,17220,79
|
|
20241212,145700,1815551950,17240,17230,17250,17220,596
|
|
20241212,145600,1805284280,17220,17240,17240,17190,112
|
|
20241212,145500,1803355420,17250,17190,17250,17180,3346
|
|
20241212,145400,1745739000,17190,17190,17190,17120,173
|
|
20241212,145300,1742768590,17190,17140,17190,17110,1443
|
|
20241212,145200,1718020760,17140,17070,17140,17070,211
|
|
20241212,145100,1714415640,17140,17080,17140,17050,120
|
|
20241212,145000,1712368040,17100,17130,17150,17040,1158
|
|
20241212,144900,1692565370,17050,17120,17130,17050,210
|
|
20241212,144800,1688983230,17130,17130,17130,17080,297
|
|
20241212,144700,1683906120,17120,17140,17140,17090,95
|
|
20241212,144600,1682280890,17150,17150,17150,17110,104
|
|
20241212,144500,1680497810,17150,17160,17160,17130,48
|
|
20241212,144400,1679675040,17140,17160,17160,17140,22
|
|
20241212,144300,1679297540,17160,17170,17170,17090,72
|
|
20241212,144200,1678063910,17170,17170,17170,17140,129
|
|
20241212,144100,1675851340,17170,17150,17180,17080,1017
|
|
20241212,144000,1658448890,17100,17150,17150,17090,201
|
|
20241212,143900,1655009120,17150,17150,17150,17080,15
|
|
20241212,143800,1654752150,17150,17070,17150,17060,294
|
|
20241212,143700,1649724500,17080,17150,17150,17080,543
|
|
20241212,143600,1640442480,17150,17150,17150,17150,109
|
|
20241212,143500,1638573130,17150,17150,17150,17090,155
|
|
20241212,143400,1635916630,17150,17140,17150,17120,82
|
|
20241212,143300,1634511250,17140,17140,17140,17100,56
|
|
20241212,143200,1633552060,17090,17110,17150,17090,51
|
|
20241212,143100,1632679510,17110,17140,17150,17110,62
|
|
20241212,143000,1631616630,17150,17110,17150,17110,84
|
|
20241212,142900,1630178010,17110,17100,17110,17100,39
|
|
20241212,142800,1629510760,17110,17090,17110,17090,29
|
|
20241212,142700,1629014850,17110,17110,17110,17100,14
|
|
20241212,142600,1628775360,17110,17150,17150,17110,25
|
|
20241212,142500,1628346920,17150,17120,17150,17070,338
|
|
20241212,142400,1622569910,17120,17110,17160,17090,129
|
|
20241212,142300,1620358710,17140,17100,17140,17100,2282
|
|
20241212,142200,1581328470,17090,17100,17100,17090,90
|
|
20241212,142100,1579789810,17100,17100,17100,17090,27
|
|
20241212,142000,1579328150,17090,17090,17100,17080,200
|
|
20241212,141900,1575909370,17090,17100,17100,17090,20
|
|
20241212,141800,1575567420,17100,17100,17100,17040,21
|
|
20241212,141700,1575208710,17100,17090,17100,17030,173
|
|
20241212,141600,1572257110,17090,17080,17090,17020,68
|
|
20241212,141500,1571097210,17020,17090,17100,17010,309
|
|
20241212,141400,1565828760,17100,17100,17100,17090,20
|
|
20241212,141300,1565486810,17100,17100,17100,17070,38
|
|
20241212,141200,1564837530,17080,17100,17100,17070,43
|
|
20241212,141100,1564102800,17100,17100,17100,17090,132
|
|
20241212,141000,1561845610,17100,17080,17100,17080,156
|
|
20241212,140900,1559178940,17080,17080,17080,17070,24
|
|
20241212,140800,1558769140,17080,17070,17080,17070,57
|
|
20241212,140700,1557796000,17070,17070,17070,17050,595
|
|
20241212,140600,1547640590,17060,17060,17070,17050,32
|
|
20241212,140500,1547094680,17070,17070,17070,17060,14
|
|
20241212,140400,1546855710,17070,17070,17070,17060,89
|
|
20241212,140300,1545336870,17070,17070,17070,17060,15
|
|
20241212,140200,1545080870,17070,17080,17080,17070,43
|
|
20241212,140100,1544346840,17070,17090,17090,17060,431
|
|
20241212,140000,1536983030,17080,17070,17080,17070,163
|
|
20241212,135900,1534199960,17070,17080,17080,17070,36
|
|
20241212,135800,1533585360,17080,17070,17080,17060,65
|
|
20241212,135700,1532475890,17070,17070,17070,17060,39
|
|
20241212,135600,1531810200,17070,17070,17080,17060,72
|
|
20241212,135500,1530581050,17070,17100,17100,17060,283
|
|
20241212,135400,1525751300,17100,17090,17100,17070,143
|
|
20241212,135300,1523308270,17100,17100,17100,17090,12
|
|
20241212,135200,1523103110,17100,17100,17100,17070,87
|
|
20241212,135100,1521616600,17100,17090,17100,17050,133
|
|
20241212,135000,1519343530,17090,17070,17090,17060,104
|
|
20241212,134900,1517568070,17070,17100,17100,17060,131
|
|
20241212,134800,1515331290,17100,17070,17100,17070,31
|
|
20241212,134700,1514801560,17060,17090,17100,17050,78
|
|
20241212,134600,1513469990,17090,17090,17100,17030,211
|
|
20241212,134500,1509866920,17080,17070,17100,17040,257
|
|
20241212,134400,1505477950,17080,17020,17080,17010,354
|
|
20241212,134300,1499443950,17020,17020,17030,17010,65
|
|
20241212,134200,1498337710,17020,17020,17020,17010,33
|
|
20241212,134100,1497776090,17030,17000,17030,17000,64
|
|
20241212,134000,1496687190,17000,17030,17030,16990,102
|
|
20241212,133900,1494951730,17030,16970,17030,16970,735
|
|
20241212,133800,1482470410,16950,16970,16970,16950,21
|
|
20241212,133700,1482114360,16950,16950,16970,16950,217
|
|
20241212,133600,1478435160,16950,16960,16960,16950,181
|
|
20241212,133500,1475365800,16970,16960,16970,16960,7
|
|
20241212,133400,1475247060,16960,16960,16960,16960,23
|
|
20241212,133300,1474856980,16960,16930,16960,16930,32
|
|
20241212,133200,1474314770,16930,16930,16930,16930,149
|
|
20241212,133100,1471792200,16930,16930,16960,16930,123
|
|
20241212,133000,1469707140,16930,16920,16930,16920,52
|
|
20241212,132900,1468826800,16960,16960,16960,16960,19
|
|
20241212,132800,1468504560,16960,16920,16960,16920,20
|
|
20241212,132700,1468165520,16920,16920,16920,16920,34
|
|
20241212,132600,1467590240,16910,16910,16910,16910,25
|
|
20241212,132500,1467167490,16890,16910,16960,16890,101
|
|
20241212,132400,1465457180,16910,16880,16910,16880,251
|
|
20241212,132300,1461213630,16870,16880,16880,16870,765
|
|
20241212,132200,1448300950,16880,16910,16910,16880,281
|
|
20241212,132100,1443552830,16910,16910,16910,16900,18
|
|
20241212,132000,1443248550,16910,16920,16920,16910,264
|
|
20241212,131900,1438784140,16920,16980,16980,16900,18
|
|
20241212,131800,1438479380,16900,16960,16970,16900,1177
|
|
20241212,131700,1418586280,16920,17000,17000,16910,5802
|
|
20241212,131600,1320048910,17020,17000,17020,17000,148
|
|
20241212,131500,1317532560,17000,17000,17000,17000,324
|
|
20241212,131400,1312024560,17010,17010,17010,17010,281
|
|
20241212,131300,1307244750,17010,17000,17020,17000,327
|
|
20241212,131200,1301684180,17000,17000,17010,17000,103
|
|
20241212,131100,1299933040,17010,17010,17010,17010,149
|
|
20241212,131000,1297398550,17030,17010,17030,17010,183
|
|
20241212,130900,1294284600,17010,17000,17010,17000,107
|
|
20241212,130800,1292464560,17000,17010,17010,17000,523
|
|
20241212,130700,1283569760,17010,17020,17020,17010,208
|
|
20241212,130600,1280031410,17020,17030,17030,17020,19
|
|
20241212,130500,1279707880,17020,17020,17020,17020,37
|
|
20241212,130400,1279078140,17010,17030,17040,17010,1346
|
|
20241212,130300,1256178420,17020,17030,17030,17020,33
|
|
20241212,130200,1255616520,17030,17050,17050,17030,903
|
|
20241212,130100,1240230760,17050,17050,17060,17050,35
|
|
20241212,130000,1239633910,17090,17100,17100,17040,31
|
|
20241212,125900,1239104610,17100,17080,17100,17050,77
|
|
20241212,125800,1237790430,17050,17040,17050,17040,53
|
|
20241212,125700,1236886910,17050,17070,17070,17050,80
|
|
20241212,125600,1235522870,17100,17090,17100,17090,11
|
|
20241212,125500,1235334870,17100,17040,17100,17040,116
|
|
20241212,125400,1233354930,17050,17060,17060,17050,118
|
|
20241212,125300,1231342930,17050,17050,17050,17050,1
|
|
20241212,125200,1231325880,17060,17050,17060,17040,81
|
|
20241212,125100,1229944540,17040,17040,17040,17040,0
|
|
20241212,125000,1229944540,17040,17040,17040,17040,13
|
|
20241212,124900,1229723020,17040,17060,17060,17040,190
|
|
20241212,124800,1226482220,17040,17050,17050,17040,451
|
|
20241212,124700,1218794030,17050,17050,17060,17050,106
|
|
20241212,124600,1216986310,17050,17060,17060,17050,100
|
|
20241212,124500,1215280810,17060,17060,17070,17060,121
|
|
20241212,124400,1213216530,17070,17070,17080,17070,25
|
|
20241212,124300,1212789750,17060,17090,17090,17060,6
|
|
20241212,124200,1212687330,17080,17090,17090,17060,56
|
|
20241212,124100,1211730910,17090,17090,17090,17090,4
|
|
20241212,124000,1211662550,17090,17090,17100,17090,71
|
|
20241212,123900,1210448850,17090,17100,17100,17070,115
|
|
20241212,123800,1208482750,17100,17090,17100,17080,166
|
|
20241212,123700,1205645090,17090,17100,17100,17090,42
|
|
20241212,123600,1204927300,17070,17090,17090,17060,121
|
|
20241212,123500,1202860660,17100,17100,17100,17100,92
|
|
20241212,123400,1201287460,17100,17060,17100,17060,46
|
|
20241212,123300,1200501410,17050,17050,17050,17050,6
|
|
20241212,123200,1200399110,17090,17100,17100,17050,26
|
|
20241212,123100,1199955540,17100,17060,17100,17050,175
|
|
20241212,123000,1196966660,17050,17050,17050,17050,1
|
|
20241212,122900,1196949610,17050,17050,17050,17040,13
|
|
20241212,122800,1196727970,17050,17050,17070,17040,611
|
|
20241212,122700,1186305860,17050,17050,17060,17040,202
|
|
20241212,122600,1182860940,17050,17060,17060,17050,102
|
|
20241212,122500,1181121520,17060,17060,17080,17060,212
|
|
20241212,122400,1177504300,17080,17080,17080,17080,87
|
|
20241212,122300,1176018340,17100,17100,17100,17100,32
|
|
20241212,122200,1175471140,17100,17090,17100,17080,459
|
|
20241212,122100,1167629410,17100,17080,17100,17080,164
|
|
20241212,122000,1164825160,17100,17100,17100,17100,6
|
|
20241212,121900,1164722560,17100,17080,17100,17080,49
|
|
20241212,121800,1163884840,17080,17080,17080,17080,83
|
|
20241212,121700,1162467200,17100,17090,17100,17090,41
|
|
20241212,121600,1161766160,17100,17080,17100,17080,45
|
|
20241212,121500,1160997000,17090,17090,17100,17090,129
|
|
20241212,121400,1158792340,17100,17100,17100,17100,211
|
|
20241212,121300,1155184240,17100,17100,17120,17100,43
|
|
20241212,121200,1154448640,17100,17100,17100,17100,92
|
|
20241212,121100,1152875440,17100,17100,17100,17100,2
|
|
20241212,121000,1152841240,17090,17070,17130,17070,234
|
|
20241212,120900,1148838810,17070,17060,17110,17060,152
|
|
20241212,120800,1146242310,17070,17070,17070,17060,73
|
|
20241212,120700,1144996310,17070,17110,17110,17070,83
|
|
20241212,120600,1143578110,17120,17110,17120,17110,10
|
|
20241212,120500,1143406920,17110,17110,17110,17110,41
|
|
20241212,120400,1142705410,17100,17130,17130,17100,161
|
|
20241212,120300,1139950540,17180,17100,17180,17100,30
|
|
20241212,120200,1139436160,17160,17090,17160,17090,520
|
|
20241212,120100,1130531630,17070,17050,17090,17050,560
|
|
20241212,120000,1120973470,17080,17080,17080,17050,39
|
|
20241212,115900,1120307530,17080,17080,17080,17080,0
|
|
20241212,115800,1120307530,17080,17090,17090,17040,109
|
|
20241212,115700,1118447800,17040,17040,17040,17040,154
|
|
20241212,115600,1115823640,17040,17040,17040,17040,1
|
|
20241212,115500,1115806600,17040,17090,17090,17040,55
|
|
20241212,115400,1114868250,17090,17030,17090,17030,51
|
|
20241212,115300,1113999660,17030,17070,17070,17030,62
|
|
20241212,115200,1112941400,17030,17030,17070,17030,82
|
|
20241212,115100,1111544000,17020,17040,17040,17010,709
|
|
20241212,115000,1099482100,17040,17060,17060,17020,427
|
|
20241212,114900,1092202040,17060,17080,17080,17060,939
|
|
20241212,114800,1076166050,17090,17090,17090,17090,7
|
|
20241212,114700,1076046420,17110,17090,17110,17090,116
|
|
20241212,114600,1074063660,17090,17090,17120,17090,109
|
|
20241212,114500,1072199350,17080,17080,17080,17080,30
|
|
20241212,114400,1071686950,17080,17110,17110,17080,612
|
|
20241212,114300,1061231520,17100,17110,17110,17100,137
|
|
20241212,114200,1058887560,17110,17110,17110,17110,62
|
|
20241212,114100,1057826740,17090,17090,17100,17080,221
|
|
20241212,114000,1054049490,17100,17120,17120,17100,234
|
|
20241212,113900,1050046720,17120,17130,17130,17120,306
|
|
20241212,113800,1044807460,17140,17150,17150,17130,261
|
|
20241212,113700,1040333990,17140,17160,17160,17140,427
|
|
20241212,113600,1033011680,17160,17150,17160,17150,9
|
|
20241212,113500,1032857250,17150,17150,17150,17150,201
|
|
20241212,113400,1029410100,17150,17190,17190,17150,88
|
|
20241212,113300,1027899830,17180,17180,17180,17180,0
|
|
20241212,113200,1027899830,17180,17170,17220,17170,92
|
|
20241212,113100,1026318870,17170,17210,17220,17170,214
|
|
20241212,113000,1022638020,17220,17170,17220,17170,13
|
|
20241212,112900,1022414660,17220,17220,17220,17170,78
|
|
20241212,112800,1021072420,17220,17190,17220,17170,153
|
|
20241212,112700,1018441300,17190,17170,17190,17170,106
|
|
20241212,112600,1016620730,17170,17210,17210,17170,83
|
|
20241212,112500,1015192720,17160,17190,17200,17150,815
|
|
20241212,112400,1001189370,17150,17190,17190,17150,22
|
|
20241212,112300,1000811990,17190,17190,17190,17140,31
|
|
20241212,112200,1000280550,17150,17190,17190,17140,112
|
|
20241212,112100,998358070,17190,17190,17190,17150,45
|
|
20241212,112000,997586120,17190,17190,17190,17170,83
|
|
20241212,111900,996160350,17140,17190,17190,17140,22
|
|
20241212,111800,995783170,17210,17140,17210,17140,12
|
|
20241212,111700,995577210,17140,17160,17220,17140,745
|
|
20241212,111600,982793970,17160,17220,17220,17160,102
|
|
20241212,111500,981041870,17220,17220,17220,17220,2
|
|
20241212,111400,981007430,17220,17160,17220,17160,105
|
|
20241212,111300,979205060,17200,17200,17200,17160,63
|
|
20241212,111200,978122250,17220,17150,17220,17150,185
|
|
20241212,111100,974940550,17230,17210,17230,17140,213
|
|
20241212,111000,971270840,17220,17140,17220,17140,43
|
|
20241212,110900,970530600,17220,17180,17220,17140,32
|
|
20241212,110800,969981140,17220,17180,17220,17130,121
|
|
20241212,110700,967905950,17170,17230,17230,17170,115
|
|
20241212,110600,965927620,17230,17230,17230,17230,9
|
|
20241212,110500,965772550,17210,17180,17210,17150,148
|
|
20241212,110400,963232520,17230,17170,17240,17170,135
|
|
20241212,110300,960913840,17240,17240,17240,17240,13
|
|
20241212,110200,960689720,17240,17240,17240,17240,2
|
|
20241212,110100,960655240,17180,17210,17240,17140,700
|
|
20241212,110000,948613960,17210,17150,17210,17150,136
|
|
20241212,105900,946279940,17210,17130,17210,17130,27
|
|
20241212,105800,945817070,17120,17130,17200,17120,450
|
|
20241212,105700,938106490,17130,17130,17130,17120,6
|
|
20241212,105600,938003730,17120,17130,17130,17120,37
|
|
20241212,105500,937370150,17120,17200,17200,17120,422
|
|
20241212,105400,930144140,17130,17120,17130,17120,221
|
|
20241212,105300,926359170,17130,17120,17130,17120,5
|
|
20241212,105200,926273550,17130,17160,17170,17130,688
|
|
20241212,105100,914475940,17160,17200,17200,17160,30
|
|
20241212,105000,913960540,17210,17210,17210,17170,3
|
|
20241212,104900,913908950,17170,17190,17220,17170,208
|
|
20241212,104800,910332830,17190,17190,17220,17190,191
|
|
20241212,104700,907048610,17190,17180,17220,17180,15
|
|
20241212,104600,906790810,17220,17200,17220,17180,533
|
|
20241212,104500,897626530,17200,17260,17270,17200,2448
|
|
20241212,104400,855405740,17270,17250,17270,17250,129
|
|
20241212,104300,853179690,17240,17210,17250,17210,197
|
|
20241212,104200,849784100,17240,17240,17250,17210,126
|
|
20241212,104100,847612970,17250,17220,17250,17220,87
|
|
20241212,104000,846114360,17220,17220,17220,17200,394
|
|
20241212,103900,839330210,17220,17220,17220,17200,44
|
|
20241212,103800,838572980,17200,17210,17250,17200,189
|
|
20241212,103700,835315520,17210,17200,17240,17200,33
|
|
20241212,103600,834746970,17250,17260,17270,17170,663
|
|
20241212,103500,823342530,17260,17260,17260,17160,50
|
|
20241212,103400,822479830,17260,17250,17260,17160,247
|
|
20241212,103300,818219480,17160,17250,17250,17160,6
|
|
20241212,103200,818116070,17250,17250,17250,17150,11
|
|
20241212,103100,817926620,17180,17250,17260,17160,487
|
|
20241212,103000,809534450,17250,17250,17250,17240,520
|
|
20241212,102900,800564490,17240,17240,17250,17240,572
|
|
20241212,102800,790703200,17240,17240,17240,17190,89
|
|
20241212,102700,789173040,17190,17190,17250,17190,79
|
|
20241212,102600,787813570,17240,17240,17240,17200,27
|
|
20241212,102500,787349020,17240,17200,17240,17150,369
|
|
20241212,102400,781001100,17210,17230,17250,17200,57
|
|
20241212,102300,780019470,17220,17150,17220,17120,169
|
|
20241212,102200,777113070,17120,17080,17160,17080,394
|
|
20241212,102100,770362340,17080,17070,17110,17070,6
|
|
20241212,102000,770259790,17110,17110,17110,17070,463
|
|
20241212,101900,762338650,17110,17110,17140,17110,172
|
|
20241212,101800,759395340,17120,17110,17120,17110,4
|
|
20241212,101700,759326880,17120,17110,17120,17110,30
|
|
20241212,101600,758813390,17110,17130,17140,17110,89
|
|
20241212,101500,757288830,17140,17120,17140,17120,49
|
|
20241212,101400,756449240,17120,17130,17140,17120,513
|
|
20241212,101300,747661640,17100,17070,17130,17070,102
|
|
20241212,101200,745916100,17070,17140,17140,17070,5
|
|
20241212,101100,745830470,17060,17080,17140,17060,291
|
|
20241212,101000,740853730,17020,17150,17150,17010,3349
|
|
20241212,100900,683748020,17150,17260,17260,17150,748
|
|
20241212,100800,670912400,17180,17220,17300,17170,673
|
|
20241212,100700,659335590,17210,17200,17310,17200,1238
|
|
20241212,100600,637971340,17200,17200,17200,17150,66
|
|
20241212,100500,636836780,17150,17150,17190,17140,148
|
|
20241212,100400,634295480,17150,17180,17180,17140,84
|
|
20241212,100300,632854130,17180,17180,17180,17180,39
|
|
20241212,100200,632184110,17130,17130,17130,17130,3
|
|
20241212,100100,632132720,17230,17210,17230,17130,83
|
|
20241212,100000,630705110,17120,17140,17220,17110,766
|
|
20241212,095900,617543800,17080,17080,17080,17080,0
|
|
20241212,095800,617543800,17080,17090,17140,17080,54
|
|
20241212,095700,616620520,17100,17130,17130,17100,239
|
|
20241212,095600,612527590,17160,17100,17160,17100,377
|
|
20241212,095500,606078490,17100,17080,17160,17060,284
|
|
20241212,095400,601220980,17080,17070,17080,17070,580
|
|
20241212,095300,591320090,17080,17080,17100,17080,1236
|
|
20241212,095200,570209000,17080,17090,17130,17080,765
|
|
20241212,095100,557137870,17140,17140,17140,17140,902
|
|
20241212,095000,541677590,17140,17120,17140,17120,3
|
|
20241212,094900,541626190,17120,17160,17170,17120,334
|
|
20241212,094800,535905230,17170,17180,17190,17170,214
|
|
20241212,094700,532228480,17190,17120,17190,17120,502
|
|
20241212,094600,523614950,17120,17080,17120,17080,317
|
|
20241212,094500,518197250,17090,17080,17090,17080,461
|
|
20241212,094400,510322250,17090,17110,17110,17090,955
|
|
20241212,094300,493987050,17110,17120,17120,17110,91
|
|
20241212,094200,492429630,17120,17150,17160,17120,180
|
|
20241212,094100,489344270,17110,17150,17160,17110,1279
|
|
20241212,094000,467455640,17160,17220,17220,17130,592
|
|
20241212,093900,457298770,17220,17210,17220,17140,100
|
|
20241212,093800,455578270,17240,17200,17240,17200,101
|
|
20241212,093700,453841030,17200,17130,17230,17110,1422
|
|
20241212,093600,429401140,17130,17130,17130,17110,462
|
|
20241212,093500,421493530,17120,17140,17140,17120,335
|
|
20241212,093400,415758140,17140,17120,17140,17120,314
|
|
20241212,093300,410380920,17120,17180,17180,17110,439
|
|
20241212,093200,402857000,17190,17190,17190,17190,63
|
|
20241212,093100,401774030,17190,17190,17190,17130,532
|
|
20241212,093000,392636090,17190,17100,17190,17100,267
|
|
20241212,092900,388054740,17140,17100,17140,17100,230
|
|
20241212,092800,384117740,17100,17080,17100,17080,140
|
|
20241212,092700,381724340,17080,17140,17140,17080,114
|
|
20241212,092600,379777060,17100,17040,17100,17040,69
|
|
20241212,092500,378600160,17100,17010,17100,17010,137
|
|
20241212,092400,376259640,17000,17000,17070,17000,163
|
|
20241212,092300,373487570,17000,17080,17080,17000,827
|
|
20241212,092200,359428300,17000,17120,17120,17000,2161
|
|
20241212,092100,322622600,17140,17130,17140,17110,100
|
|
20241212,092000,320910500,17140,17100,17140,17100,112
|
|
20241212,091900,318991720,17050,17050,17140,17040,672
|
|
20241212,091800,307529820,17030,17050,17050,17010,631
|
|
20241212,091700,296791640,17050,17140,17140,17050,1594
|
|
20241212,091600,269514110,17150,17190,17200,17150,1134
|
|
20241212,091500,250056960,17190,17200,17200,17180,281
|
|
20241212,091400,245226410,17210,17200,17210,17200,244
|
|
20241212,091300,241029410,17200,17200,17230,17190,515
|
|
20241212,091200,232173470,17200,17200,17220,17200,257
|
|
20241212,091100,227751630,17200,17190,17200,17180,360
|
|
20241212,091000,221561820,17190,17220,17230,17180,466
|
|
20241212,090900,213545300,17210,17230,17240,17210,1829
|
|
20241212,090800,182040950,17230,17230,17250,17230,1615
|
|
20241212,090700,154214170,17230,17360,17360,17230,2331
|
|
20241212,090600,113962370,17360,17350,17360,17350,225
|
|
20241212,090500,110057490,17350,17350,17380,17320,644
|
|
20241212,090400,98890370,17350,17350,17380,17340,306
|
|
20241212,090300,93580490,17350,17300,17360,17260,514
|
|
20241212,090200,84675670,17390,17500,17530,17320,1834
|
|
20241212,090100,52781010,17500,17510,17520,17360,724
|
|
20241212,090000,40141240,17520,17330,17550,17330,2308
|