638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,193400,1238492310,8250,8250,8250,8250,0
|
|
20241206,193300,1238492310,8250,8250,8250,8250,0
|
|
20241206,193200,1238492310,8250,8250,8250,8250,0
|
|
20241206,193100,1238492310,8250,8250,8250,8250,0
|
|
20241206,193000,1238492310,8250,8250,8250,8250,0
|
|
20241206,192900,1238492310,8250,8250,8250,8250,0
|
|
20241206,192800,1238492310,8250,8250,8250,8250,0
|
|
20241206,192700,1238492310,8250,8250,8250,8250,0
|
|
20241206,192600,1238492310,8250,8250,8250,8250,0
|
|
20241206,192500,1238492310,8250,8250,8250,8250,0
|
|
20241206,192400,1238492310,8250,8250,8250,8250,0
|
|
20241206,192300,1238492310,8250,8250,8250,8250,0
|
|
20241206,192200,1238492310,8250,8250,8250,8250,0
|
|
20241206,192100,1238492310,8250,8250,8250,8250,0
|
|
20241206,192000,1238492310,8250,8250,8250,8250,0
|
|
20241206,191900,1238492310,8250,8250,8250,8250,0
|
|
20241206,191800,1238492310,8250,8250,8250,8250,0
|
|
20241206,191700,1238492310,8250,8250,8250,8250,0
|
|
20241206,191600,1238492310,8250,8250,8250,8250,0
|
|
20241206,191500,1238492310,8250,8250,8250,8250,0
|
|
20241206,191400,1238492310,8250,8250,8250,8250,0
|
|
20241206,191300,1238492310,8250,8250,8250,8250,0
|
|
20241206,191200,1238492310,8250,8250,8250,8250,0
|
|
20241206,191100,1238492310,8250,8250,8250,8250,0
|
|
20241206,191000,1238492310,8250,8250,8250,8250,0
|
|
20241206,190900,1238492310,8250,8250,8250,8250,0
|
|
20241206,190800,1238492310,8250,8250,8250,8250,0
|
|
20241206,190700,1238492310,8250,8250,8250,8250,0
|
|
20241206,190600,1238492310,8250,8250,8250,8250,0
|
|
20241206,190500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,190400,1238492310,8250,8250,8250,8250,0
|
|
20241206,190300,1238492310,8250,8250,8250,8250,0
|
|
20241206,190200,1238492310,8250,8250,8250,8250,0
|
|
20241206,190100,1238492310,8250,8250,8250,8250,0
|
|
20241206,190000,1238492310,8250,8250,8250,8250,0
|
|
20241206,185900,1238492310,8250,8250,8250,8250,0
|
|
20241206,185800,1238492310,8250,8250,8250,8250,0
|
|
20241206,185700,1238492310,8250,8250,8250,8250,0
|
|
20241206,185600,1238492310,8250,8250,8250,8250,0
|
|
20241206,185500,1238492310,8250,8250,8250,8250,0
|
|
20241206,185400,1238492310,8250,8250,8250,8250,0
|
|
20241206,185300,1238492310,8250,8250,8250,8250,0
|
|
20241206,185200,1238492310,8250,8250,8250,8250,0
|
|
20241206,185100,1238492310,8250,8250,8250,8250,0
|
|
20241206,185000,1238492310,8250,8250,8250,8250,0
|
|
20241206,184900,1238492310,8250,8250,8250,8250,0
|
|
20241206,184800,1238492310,8250,8250,8250,8250,0
|
|
20241206,184700,1238492310,8250,8250,8250,8250,0
|
|
20241206,184600,1238492310,8250,8250,8250,8250,0
|
|
20241206,184500,1238492310,8250,8250,8250,8250,0
|
|
20241206,184400,1238492310,8250,8250,8250,8250,0
|
|
20241206,184300,1238492310,8250,8250,8250,8250,0
|
|
20241206,184200,1238492310,8250,8250,8250,8250,0
|
|
20241206,184100,1238492310,8250,8250,8250,8250,0
|
|
20241206,184000,1238492310,8250,8250,8250,8250,0
|
|
20241206,183900,1238492310,8250,8250,8250,8250,0
|
|
20241206,183800,1238492310,8250,8250,8250,8250,0
|
|
20241206,183700,1238492310,8250,8250,8250,8250,0
|
|
20241206,183600,1238492310,8250,8250,8250,8250,0
|
|
20241206,183500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,183400,1238492310,8250,8250,8250,8250,0
|
|
20241206,183300,1238492310,8250,8250,8250,8250,0
|
|
20241206,183200,1238492310,8250,8250,8250,8250,0
|
|
20241206,183100,1238492310,8250,8250,8250,8250,0
|
|
20241206,183000,1238492310,8250,8250,8250,8250,0
|
|
20241206,182900,1238492310,8250,8250,8250,8250,0
|
|
20241206,182800,1238492310,8250,8250,8250,8250,0
|
|
20241206,182700,1238492310,8250,8250,8250,8250,0
|
|
20241206,182600,1238492310,8250,8250,8250,8250,0
|
|
20241206,182500,1238492310,8250,8250,8250,8250,0
|
|
20241206,182400,1238492310,8250,8250,8250,8250,0
|
|
20241206,182300,1238492310,8250,8250,8250,8250,0
|
|
20241206,182200,1238492310,8250,8250,8250,8250,0
|
|
20241206,182100,1238492310,8250,8250,8250,8250,0
|
|
20241206,182000,1238492310,8250,8250,8250,8250,0
|
|
20241206,181900,1238492310,8250,8250,8250,8250,0
|
|
20241206,181800,1238492310,8250,8250,8250,8250,0
|
|
20241206,181700,1238492310,8250,8250,8250,8250,0
|
|
20241206,181600,1238492310,8250,8250,8250,8250,0
|
|
20241206,181500,1238492310,8250,8250,8250,8250,0
|
|
20241206,181400,1238492310,8250,8250,8250,8250,0
|
|
20241206,181300,1238492310,8250,8250,8250,8250,0
|
|
20241206,181200,1238492310,8250,8250,8250,8250,0
|
|
20241206,181100,1238492310,8250,8250,8250,8250,0
|
|
20241206,181000,1238492310,8250,8250,8250,8250,0
|
|
20241206,180900,1238492310,8250,8250,8250,8250,0
|
|
20241206,180800,1238492310,8250,8250,8250,8250,0
|
|
20241206,180700,1238492310,8250,8250,8250,8250,0
|
|
20241206,180600,1238492310,8250,8250,8250,8250,0
|
|
20241206,180500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,180400,1238492310,8250,8250,8250,8250,0
|
|
20241206,180300,1238492310,8250,8250,8250,8250,0
|
|
20241206,180200,1238492310,8250,8250,8250,8250,0
|
|
20241206,180100,1238492310,8250,8250,8250,8250,0
|
|
20241206,180000,1238492310,8250,8250,8250,8250,0
|
|
20241206,175900,1238492310,8250,8250,8250,8250,0
|
|
20241206,175800,1238492310,8250,8250,8250,8250,0
|
|
20241206,175700,1238492310,8250,8250,8250,8250,0
|
|
20241206,175600,1238492310,8250,8250,8250,8250,0
|
|
20241206,175500,1238492310,8250,8250,8250,8250,0
|
|
20241206,175400,1238492310,8250,8250,8250,8250,0
|
|
20241206,175300,1238492310,8250,8250,8250,8250,0
|
|
20241206,175200,1238492310,8250,8250,8250,8250,0
|
|
20241206,175100,1238492310,8250,8250,8250,8250,0
|
|
20241206,175000,1238492310,8250,8250,8250,8250,0
|
|
20241206,174900,1238492310,8250,8250,8250,8250,0
|
|
20241206,174800,1238492310,8250,8250,8250,8250,0
|
|
20241206,174700,1238492310,8250,8250,8250,8250,0
|
|
20241206,174600,1238492310,8250,8250,8250,8250,0
|
|
20241206,174500,1238492310,8250,8250,8250,8250,0
|
|
20241206,174400,1238492310,8250,8250,8250,8250,0
|
|
20241206,174300,1238492310,8250,8250,8250,8250,0
|
|
20241206,174200,1238492310,8250,8250,8250,8250,0
|
|
20241206,174100,1238492310,8250,8250,8250,8250,0
|
|
20241206,174000,1238492310,8250,8250,8250,8250,0
|
|
20241206,173900,1238492310,8250,8250,8250,8250,0
|
|
20241206,173800,1238492310,8250,8250,8250,8250,0
|
|
20241206,173700,1238492310,8250,8250,8250,8250,0
|
|
20241206,173600,1238492310,8250,8250,8250,8250,0
|
|
20241206,173500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,173400,1238492310,8250,8250,8250,8250,0
|
|
20241206,173300,1238492310,8250,8250,8250,8250,0
|
|
20241206,173200,1238492310,8250,8250,8250,8250,0
|
|
20241206,173100,1238492310,8250,8250,8250,8250,0
|
|
20241206,173000,1238492310,8250,8250,8250,8250,0
|
|
20241206,172900,1238492310,8250,8250,8250,8250,0
|
|
20241206,172800,1238492310,8250,8250,8250,8250,0
|
|
20241206,172700,1238492310,8250,8250,8250,8250,0
|
|
20241206,172600,1238492310,8250,8250,8250,8250,0
|
|
20241206,172500,1238492310,8250,8250,8250,8250,0
|
|
20241206,172400,1238492310,8250,8250,8250,8250,0
|
|
20241206,172300,1238492310,8250,8250,8250,8250,0
|
|
20241206,172200,1238492310,8250,8250,8250,8250,0
|
|
20241206,172100,1238492310,8250,8250,8250,8250,0
|
|
20241206,172000,1238492310,8250,8250,8250,8250,0
|
|
20241206,171900,1238492310,8250,8250,8250,8250,0
|
|
20241206,171800,1238492310,8250,8250,8250,8250,0
|
|
20241206,171700,1238492310,8250,8250,8250,8250,0
|
|
20241206,171600,1238492310,8250,8250,8250,8250,0
|
|
20241206,171500,1238492310,8250,8250,8250,8250,0
|
|
20241206,171400,1238492310,8250,8250,8250,8250,0
|
|
20241206,171300,1238492310,8250,8250,8250,8250,0
|
|
20241206,171200,1238492310,8250,8250,8250,8250,0
|
|
20241206,171100,1238492310,8250,8250,8250,8250,0
|
|
20241206,171000,1238492310,8250,8250,8250,8250,0
|
|
20241206,170900,1238492310,8250,8250,8250,8250,0
|
|
20241206,170800,1238492310,8250,8250,8250,8250,0
|
|
20241206,170700,1238492310,8250,8250,8250,8250,0
|
|
20241206,170600,1238492310,8250,8250,8250,8250,0
|
|
20241206,170500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,170400,1238492310,8250,8250,8250,8250,0
|
|
20241206,170300,1238492310,8250,8250,8250,8250,0
|
|
20241206,170200,1238492310,8250,8250,8250,8250,0
|
|
20241206,170100,1238492310,8250,8250,8250,8250,0
|
|
20241206,170000,1238492310,8250,8250,8250,8250,0
|
|
20241206,165900,1238492310,8250,8250,8250,8250,0
|
|
20241206,165800,1238492310,8250,8250,8250,8250,0
|
|
20241206,165700,1238492310,8250,8250,8250,8250,0
|
|
20241206,165600,1238492310,8250,8250,8250,8250,0
|
|
20241206,165500,1238492310,8250,8250,8250,8250,0
|
|
20241206,165400,1238492310,8250,8250,8250,8250,0
|
|
20241206,165300,1238492310,8250,8250,8250,8250,0
|
|
20241206,165200,1238492310,8250,8250,8250,8250,0
|
|
20241206,165100,1238492310,8250,8250,8250,8250,0
|
|
20241206,165000,1238492310,8250,8250,8250,8250,0
|
|
20241206,164900,1238492310,8250,8250,8250,8250,0
|
|
20241206,164800,1238492310,8250,8250,8250,8250,0
|
|
20241206,164700,1238492310,8250,8250,8250,8250,0
|
|
20241206,164600,1238492310,8250,8250,8250,8250,0
|
|
20241206,164500,1238492310,8250,8250,8250,8250,0
|
|
20241206,164400,1238492310,8250,8250,8250,8250,0
|
|
20241206,164300,1238492310,8250,8250,8250,8250,0
|
|
20241206,164200,1238492310,8250,8250,8250,8250,0
|
|
20241206,164100,1238492310,8250,8250,8250,8250,0
|
|
20241206,164000,1238492310,8250,8250,8250,8250,0
|
|
20241206,163900,1238492310,8250,8250,8250,8250,0
|
|
20241206,163800,1238492310,8250,8250,8250,8250,0
|
|
20241206,163700,1238492310,8250,8250,8250,8250,0
|
|
20241206,163600,1238492310,8250,8250,8250,8250,0
|
|
20241206,163500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,163400,1238492310,8250,8250,8250,8250,0
|
|
20241206,163300,1238492310,8250,8250,8250,8250,0
|
|
20241206,163200,1238492310,8250,8250,8250,8250,0
|
|
20241206,163100,1238492310,8250,8250,8250,8250,0
|
|
20241206,163000,1238492310,8250,8250,8250,8250,0
|
|
20241206,162900,1238492310,8250,8250,8250,8250,0
|
|
20241206,162800,1238492310,8250,8250,8250,8250,0
|
|
20241206,162700,1238492310,8250,8250,8250,8250,0
|
|
20241206,162600,1238492310,8250,8250,8250,8250,0
|
|
20241206,162500,1238492310,8250,8250,8250,8250,0
|
|
20241206,162400,1238492310,8250,8250,8250,8250,0
|
|
20241206,162300,1238492310,8250,8250,8250,8250,0
|
|
20241206,162200,1238492310,8250,8250,8250,8250,0
|
|
20241206,162100,1238492310,8250,8250,8250,8250,0
|
|
20241206,162000,1238492310,8250,8250,8250,8250,0
|
|
20241206,161900,1238492310,8250,8250,8250,8250,0
|
|
20241206,161800,1238492310,8250,8250,8250,8250,0
|
|
20241206,161700,1238492310,8250,8250,8250,8250,0
|
|
20241206,161600,1238492310,8250,8250,8250,8250,0
|
|
20241206,161500,1238492310,8250,8250,8250,8250,0
|
|
20241206,161400,1238492310,8250,8250,8250,8250,0
|
|
20241206,161300,1238492310,8250,8250,8250,8250,0
|
|
20241206,161200,1238492310,8250,8250,8250,8250,0
|
|
20241206,161100,1238492310,8250,8250,8250,8250,0
|
|
20241206,161000,1238492310,8250,8250,8250,8250,0
|
|
20241206,160900,1238492310,8250,8250,8250,8250,0
|
|
20241206,160800,1238492310,8250,8250,8250,8250,0
|
|
20241206,160700,1238492310,8250,8250,8250,8250,0
|
|
20241206,160600,1238492310,8250,8250,8250,8250,0
|
|
20241206,160500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,160400,1238492310,8250,8250,8250,8250,0
|
|
20241206,160300,1238492310,8250,8250,8250,8250,0
|
|
20241206,160200,1238492310,8250,8250,8250,8250,0
|
|
20241206,160100,1238492310,8250,8250,8250,8250,0
|
|
20241206,160000,1238492310,8250,8250,8250,8250,0
|
|
20241206,155900,1238492310,8250,8250,8250,8250,0
|
|
20241206,155800,1238492310,8250,8250,8250,8250,0
|
|
20241206,155700,1238492310,8250,8250,8250,8250,0
|
|
20241206,155600,1238492310,8250,8250,8250,8250,0
|
|
20241206,155500,1238492310,8250,8250,8250,8250,0
|
|
20241206,155400,1238492310,8250,8250,8250,8250,0
|
|
20241206,155300,1238492310,8250,8250,8250,8250,0
|
|
20241206,155200,1238492310,8250,8250,8250,8250,0
|
|
20241206,155100,1238492310,8250,8250,8250,8250,0
|
|
20241206,155000,1238492310,8250,8250,8250,8250,0
|
|
20241206,154900,1238492310,8250,8250,8250,8250,0
|
|
20241206,154800,1238492310,8250,8250,8250,8250,0
|
|
20241206,154700,1238492310,8250,8250,8250,8250,0
|
|
20241206,154600,1238492310,8250,8250,8250,8250,0
|
|
20241206,154500,1238492310,8250,8250,8250,8250,0
|
|
20241206,154400,1238492310,8250,8250,8250,8250,0
|
|
20241206,154300,1238492310,8250,8250,8250,8250,0
|
|
20241206,154200,1238492310,8250,8250,8250,8250,0
|
|
20241206,154100,1238492310,8250,8250,8250,8250,0
|
|
20241206,154000,1238492310,8250,8250,8250,8250,0
|
|
20241206,153900,1238492310,8250,8250,8250,8250,0
|
|
20241206,153800,1238492310,8250,8250,8250,8250,0
|
|
20241206,153700,1238492310,8250,8250,8250,8250,0
|
|
20241206,153600,1238492310,8250,8250,8250,8250,0
|
|
20241206,153500,1238492310,8250,8250,8250,8250,2059
|
|
20241206,153400,1238492310,8250,8250,8250,8250,0
|
|
20241206,153300,1238492310,8250,8250,8250,8250,0
|
|
20241206,153200,1238492310,8250,8250,8250,8250,0
|
|
20241206,153100,1238492310,8250,8250,8250,8250,0
|
|
20241206,153000,1238492310,8250,8250,8250,8250,2059
|
|
20241206,152900,1221505560,8250,8250,8250,8250,0
|
|
20241206,152800,1221505560,8250,8250,8250,8250,0
|
|
20241206,152700,1221505560,8250,8250,8250,8250,0
|
|
20241206,152600,1221505560,8250,8250,8250,8250,0
|
|
20241206,152500,1221505560,8250,8250,8250,8250,0
|
|
20241206,152400,1221505560,8250,8250,8250,8250,0
|
|
20241206,152300,1221505560,8250,8250,8250,8250,0
|
|
20241206,152200,1221505560,8250,8250,8250,8250,0
|
|
20241206,152100,1221505560,8250,8250,8250,8250,0
|
|
20241206,152000,1221505560,8250,8250,8250,8250,0
|
|
20241206,151900,1221505560,8250,8210,8250,8210,204
|
|
20241206,151800,1219829620,8210,8210,8210,8210,52
|
|
20241206,151700,1219402700,8190,8200,8210,8190,97
|
|
20241206,151600,1218606960,8200,8200,8200,8200,75
|
|
20241206,151500,1217991960,8200,8180,8200,8180,100
|
|
20241206,151400,1217172130,8180,8180,8180,8180,2
|
|
20241206,151300,1217155770,8180,8180,8180,8180,373
|
|
20241206,151200,1214104630,8170,8180,8180,8170,445
|
|
20241206,151100,1210465730,8190,8190,8190,8180,10
|
|
20241206,151000,1210383860,8190,8190,8190,8190,106
|
|
20241206,150900,1209515720,8200,8200,8200,8190,116
|
|
20241206,150800,1208565190,8210,8210,8210,8210,230
|
|
20241206,150700,1206676890,8220,8210,8220,8210,140
|
|
20241206,150600,1205526190,8210,8210,8210,8210,0
|
|
20241206,150500,1205526190,8210,8210,8210,8210,64
|
|
20241206,150400,1205000750,8200,8200,8200,8200,0
|
|
20241206,150300,1205000750,8200,8200,8200,8200,1
|
|
20241206,150200,1204992550,8200,8200,8200,8200,303
|
|
20241206,150100,1202507950,8200,8200,8200,8200,13
|
|
20241206,150000,1202401350,8200,8200,8200,8200,1
|
|
20241206,145900,1202393150,8210,8190,8210,8180,1218
|
|
20241206,145800,1192424610,8190,8200,8200,8180,1008
|
|
20241206,145700,1184177690,8200,8190,8200,8190,1530
|
|
20241206,145600,1171633960,8200,8200,8210,8200,528
|
|
20241206,145500,1167304350,8200,8200,8200,8200,1
|
|
20241206,145400,1167296150,8220,8200,8220,8190,251
|
|
20241206,145300,1165239440,8200,8200,8200,8200,145
|
|
20241206,145200,1164050440,8190,8190,8200,8190,398
|
|
20241206,145100,1160790150,8180,8180,8180,8180,1
|
|
20241206,145000,1160781970,8180,8170,8180,8170,794
|
|
20241206,144900,1154287160,8160,8160,8160,8160,0
|
|
20241206,144800,1154287160,8160,8160,8160,8160,201
|
|
20241206,144700,1152647000,8160,8160,8160,8150,703
|
|
20241206,144600,1146916530,8160,8160,8160,8160,300
|
|
20241206,144500,1144468530,8160,8200,8200,8160,1531
|
|
20241206,144400,1131973510,8200,8200,8200,8200,2
|
|
20241206,144300,1131957110,8210,8210,8210,8210,0
|
|
20241206,144200,1131957110,8210,8210,8210,8210,134
|
|
20241206,144100,1130856970,8220,8220,8220,8220,94
|
|
20241206,144000,1130084290,8240,8240,8240,8240,0
|
|
20241206,143900,1130084290,8240,8240,8240,8240,1
|
|
20241206,143800,1130076050,8220,8220,8220,8220,0
|
|
20241206,143700,1130076050,8220,8230,8230,8220,101
|
|
20241206,143600,1129244850,8250,8250,8250,8250,0
|
|
20241206,143500,1129244850,8250,8250,8250,8250,0
|
|
20241206,143400,1129244850,8250,8250,8250,8250,38
|
|
20241206,143300,1128931350,8220,8220,8220,8220,0
|
|
20241206,143200,1128931350,8220,8250,8260,8220,471
|
|
20241206,143100,1125054350,8250,8250,8250,8250,0
|
|
20241206,143000,1125054350,8250,8250,8250,8250,95
|
|
20241206,142900,1124270600,8260,8260,8260,8260,0
|
|
20241206,142800,1124270600,8260,8230,8260,8230,203
|
|
20241206,142700,1122596830,8260,8260,8260,8260,0
|
|
20241206,142600,1122596830,8260,8260,8260,8260,32
|
|
20241206,142500,1122332510,8260,8260,8260,8260,26
|
|
20241206,142400,1122117750,8260,8230,8260,8230,17
|
|
20241206,142300,1121977510,8260,8260,8260,8260,27
|
|
20241206,142200,1121754490,8260,8260,8260,8260,0
|
|
20241206,142100,1121754490,8260,8250,8260,8250,40
|
|
20241206,142000,1121424190,8250,8190,8250,8190,2195
|
|
20241206,141900,1103424120,8180,8150,8180,8150,2100
|
|
20241206,141800,1086257130,8170,8150,8170,8150,383
|
|
20241206,141700,1083131440,8170,8170,8170,8170,228
|
|
20241206,141600,1081268680,8170,8170,8170,8170,1
|
|
20241206,141500,1081260510,8170,8170,8170,8160,45
|
|
20241206,141400,1080892970,8170,8170,8170,8170,0
|
|
20241206,141300,1080892970,8170,8170,8170,8170,27
|
|
20241206,141200,1080672380,8150,8170,8170,8150,91
|
|
20241206,141100,1079929450,8170,8170,8170,8170,1
|
|
20241206,141000,1079921280,8170,8160,8170,8160,195
|
|
20241206,140900,1078328140,8150,8150,8150,8150,87
|
|
20241206,140800,1077619090,8150,8150,8150,8150,31
|
|
20241206,140700,1077366440,8150,8150,8150,8150,0
|
|
20241206,140600,1077366440,8150,8150,8150,8150,84
|
|
20241206,140500,1076681840,8120,8120,8120,8120,0
|
|
20241206,140400,1076681840,8120,8120,8120,8120,0
|
|
20241206,140300,1076681840,8120,8120,8120,8120,0
|
|
20241206,140200,1076681840,8120,8120,8120,8120,18
|
|
20241206,140100,1076535680,8120,8120,8120,8120,0
|
|
20241206,140000,1076535680,8120,8140,8140,8120,252
|
|
20241206,135900,1074485220,8150,8150,8150,8150,0
|
|
20241206,135800,1074485220,8150,8150,8150,8150,0
|
|
20241206,135700,1074485220,8150,8150,8150,8150,50
|
|
20241206,135600,1074077720,8150,8150,8150,8150,20
|
|
20241206,135500,1073914720,8170,8170,8170,8170,0
|
|
20241206,135400,1073914720,8170,8170,8170,8170,29
|
|
20241206,135300,1073677790,8170,8160,8170,8160,217
|
|
20241206,135200,1071905000,8170,8150,8170,8150,562
|
|
20241206,135100,1067318900,8160,8160,8160,8160,0
|
|
20241206,135000,1067318900,8160,8160,8160,8160,31
|
|
20241206,134900,1067065940,8150,8150,8150,8150,554
|
|
20241206,134800,1062550840,8160,8160,8160,8160,0
|
|
20241206,134700,1062550840,8160,8120,8160,8120,11
|
|
20241206,134600,1062461480,8120,8120,8120,8120,0
|
|
20241206,134500,1062461480,8120,8120,8120,8120,0
|
|
20241206,134400,1062461480,8120,8120,8120,8120,506
|
|
20241206,134300,1058352760,8130,8130,8130,8130,5
|
|
20241206,134200,1058312110,8130,8150,8150,8130,1000
|
|
20241206,134100,1050180110,8170,8180,8180,8170,296
|
|
20241206,134000,1047761510,8170,8170,8170,8170,2
|
|
20241206,133900,1047745170,8180,8180,8180,8180,30
|
|
20241206,133800,1047499770,8170,8160,8170,8160,60
|
|
20241206,133700,1047009620,8160,8160,8160,8160,18
|
|
20241206,133600,1046862740,8160,8150,8170,8150,486
|
|
20241206,133500,1042896130,8150,8150,8150,8150,161
|
|
20241206,133400,1041583980,8140,8140,8140,8140,0
|
|
20241206,133300,1041583980,8140,8140,8140,8140,97
|
|
20241206,133200,1040794400,8140,8140,8140,8140,23
|
|
20241206,133100,1040607180,8120,8120,8120,8120,25
|
|
20241206,133000,1040404180,8110,8110,8110,8110,0
|
|
20241206,132900,1040404180,8110,8110,8110,8110,312
|
|
20241206,132800,1037873860,8110,8110,8110,8100,463
|
|
20241206,132700,1034122470,8110,8110,8120,8110,32
|
|
20241206,132600,1033862850,8100,8100,8100,8100,10
|
|
20241206,132500,1033781850,8100,8100,8100,8100,100
|
|
20241206,132400,1032971850,8100,8120,8120,8100,337
|
|
20241206,132300,1030238920,8120,8120,8120,8120,11
|
|
20241206,132200,1030149600,8130,8120,8130,8120,36
|
|
20241206,132100,1029857070,8120,8110,8120,8110,20
|
|
20241206,132000,1029694830,8110,8110,8110,8110,14
|
|
20241206,131900,1029581290,8110,8110,8110,8110,73
|
|
20241206,131800,1028989260,8110,8110,8110,8110,0
|
|
20241206,131700,1028989260,8110,8100,8130,8100,5
|
|
20241206,131600,1028948710,8130,8100,8130,8100,53
|
|
20241206,131500,1028519290,8120,8120,8120,8120,0
|
|
20241206,131400,1028519290,8120,8120,8120,8120,121
|
|
20241206,131300,1027536770,8120,8110,8120,8110,94
|
|
20241206,131200,1026773510,8110,8110,8110,8110,38
|
|
20241206,131100,1026465330,8110,8100,8110,8100,3
|
|
20241206,131000,1026441010,8090,8090,8090,8090,46
|
|
20241206,130900,1026068870,8080,8070,8080,8070,478
|
|
20241206,130800,1022209950,8070,8070,8070,8070,271
|
|
20241206,130700,1020022980,8070,8060,8070,8060,395
|
|
20241206,130600,1016836810,8050,8040,8050,8040,104
|
|
20241206,130500,1016000640,8040,8030,8040,8030,404
|
|
20241206,130400,1012754510,8020,8030,8030,8020,251
|
|
20241206,130300,1010740670,8030,8020,8030,8020,327
|
|
20241206,130200,1008116110,8030,8060,8060,8030,362
|
|
20241206,130100,1005204220,8060,8070,8070,8060,51
|
|
20241206,130000,1004793150,8060,8090,8090,8060,340
|
|
20241206,125900,1002051170,8090,8090,8090,8090,50
|
|
20241206,125800,1001646670,8100,8100,8100,8100,1
|
|
20241206,125700,1001638570,8090,8100,8100,8090,123
|
|
20241206,125600,1000643270,8100,8100,8100,8100,22
|
|
20241206,125500,1000465070,8110,8090,8110,8090,149
|
|
20241206,125400,999258670,8100,8100,8100,8100,157
|
|
20241206,125300,997986970,8100,8110,8110,8100,521
|
|
20241206,125200,993766660,8110,8110,8110,8110,200
|
|
20241206,125100,992144660,8120,8120,8120,8120,250
|
|
20241206,125000,990114660,8120,8120,8120,8120,442
|
|
20241206,124900,986525620,8120,8130,8130,8120,117
|
|
20241206,124800,985574730,8130,8130,8130,8130,0
|
|
20241206,124700,985574730,8130,8130,8130,8130,0
|
|
20241206,124600,985574730,8130,8130,8130,8130,0
|
|
20241206,124500,985574730,8130,8130,8130,8130,1
|
|
20241206,124400,985566600,8130,8120,8130,8120,58
|
|
20241206,124300,985095560,8130,8130,8130,8130,1
|
|
20241206,124200,985087430,8120,8130,8170,8120,4685
|
|
20241206,124100,946862240,8130,8130,8130,8130,0
|
|
20241206,124000,946862240,8130,8130,8130,8130,122
|
|
20241206,123900,945870380,8140,8140,8140,8140,1
|
|
20241206,123800,945862240,8140,8140,8140,8140,73
|
|
20241206,123700,945268020,8150,8140,8150,8140,492
|
|
20241206,123600,941261140,8140,8140,8140,8140,366
|
|
20241206,123500,938281900,8150,8150,8150,8150,4
|
|
20241206,123400,938249300,8150,8150,8150,8140,64
|
|
20241206,123300,937728140,8150,8150,8150,8150,201
|
|
20241206,123200,936089990,8150,8150,8150,8150,4
|
|
20241206,123100,936057390,8140,8140,8140,8140,1
|
|
20241206,123000,936049250,8140,8140,8140,8140,100
|
|
20241206,122900,935235250,8140,8140,8140,8140,0
|
|
20241206,122800,935235250,8140,8140,8140,8140,0
|
|
20241206,122700,935235250,8140,8140,8150,8140,63
|
|
20241206,122600,934722410,8140,8140,8140,8140,4
|
|
20241206,122500,934689850,8140,8140,8140,8140,2
|
|
20241206,122400,934673570,8140,8150,8150,8140,116
|
|
20241206,122300,933728960,8160,8160,8160,8160,0
|
|
20241206,122200,933728960,8160,8160,8160,8160,0
|
|
20241206,122100,933728960,8160,8160,8160,8160,89
|
|
20241206,122000,933002720,8170,8170,8180,8170,145
|
|
20241206,121900,931817960,8170,8140,8170,8140,365
|
|
20241206,121800,928839790,8140,8120,8150,8110,1428
|
|
20241206,121700,917221660,8110,8090,8110,8090,135
|
|
20241206,121600,916128030,8090,8090,8090,8090,18
|
|
20241206,121500,915982410,8090,8080,8090,8080,21
|
|
20241206,121400,915812680,8080,8080,8080,8080,446
|
|
20241206,121300,912209000,8080,8080,8080,8080,2
|
|
20241206,121200,912192840,8070,8070,8070,8070,0
|
|
20241206,121100,912192840,8070,8070,8070,8070,0
|
|
20241206,121000,912192840,8070,8070,8070,8070,1
|
|
20241206,120900,912184770,8070,8070,8070,8070,0
|
|
20241206,120800,912184770,8070,8070,8070,8060,201
|
|
20241206,120700,910563700,8070,8070,8120,8070,6494
|
|
20241206,120600,857896730,8070,8070,8070,8070,1
|
|
20241206,120500,857888660,8110,8110,8110,8110,0
|
|
20241206,120400,857888660,8110,8060,8110,8060,21
|
|
20241206,120300,857719350,8050,8030,8050,8030,135
|
|
20241206,120200,856634050,8040,8040,8040,8040,1
|
|
20241206,120100,856626010,8030,8060,8060,8030,500
|
|
20241206,120000,852599780,8070,8070,8070,8070,6
|
|
20241206,115900,852551360,8070,8070,8070,8070,32
|
|
20241206,115800,852293120,8070,8090,8090,8070,324
|
|
20241206,115700,849675930,8080,8080,8080,8080,1
|
|
20241206,115600,849667850,8080,8080,8080,8080,1
|
|
20241206,115500,849659770,8080,8080,8080,8080,36
|
|
20241206,115400,849368890,8070,8060,8070,8060,4
|
|
20241206,115300,849336640,8070,8070,8070,8070,0
|
|
20241206,115200,849336640,8070,8070,8070,8070,43
|
|
20241206,115100,848989630,8070,8070,8070,8070,206
|
|
20241206,115000,847327210,8080,8080,8080,8070,9
|
|
20241206,114900,847254550,8080,8070,8080,8070,4
|
|
20241206,114800,847222250,8070,8070,8070,8070,1
|
|
20241206,114700,847214180,8070,8070,8070,8070,1
|
|
20241206,114600,847206110,8070,8110,8110,8060,1537
|
|
20241206,114500,834797530,8110,8110,8110,8110,9
|
|
20241206,114400,834724540,8110,8100,8110,8100,1236
|
|
20241206,114300,824700590,8110,8100,8110,8100,790
|
|
20241206,114200,818293730,8100,8100,8100,8100,18
|
|
20241206,114100,818147930,8090,8090,8090,8090,0
|
|
20241206,114000,818147930,8090,8090,8090,8090,0
|
|
20241206,113900,818147930,8090,8090,8090,8090,0
|
|
20241206,113800,818147930,8090,8090,8090,8090,15
|
|
20241206,113700,818026580,8090,8090,8090,8090,2
|
|
20241206,113600,818010400,8110,8110,8110,8090,201
|
|
20241206,113500,816382220,8110,8110,8110,8110,79
|
|
20241206,113400,815741530,8110,8110,8110,8110,538
|
|
20241206,113300,811378350,8110,8120,8120,8100,142
|
|
20241206,113200,810227570,8120,8120,8120,8120,5
|
|
20241206,113100,810186970,8130,8130,8130,8130,177
|
|
20241206,113000,808747960,8130,8120,8130,8120,106
|
|
20241206,112900,807886740,8100,8070,8100,8070,1018
|
|
20241206,112800,799641540,8060,8070,8070,8060,105
|
|
20241206,112700,798795230,8060,8060,8060,8060,0
|
|
20241206,112600,798795230,8060,8080,8080,8060,179
|
|
20241206,112500,797351320,8100,8060,8100,8060,72
|
|
20241206,112400,796768830,8060,8060,8060,8060,0
|
|
20241206,112300,796768830,8060,8060,8060,8060,3
|
|
20241206,112200,796744650,8050,8050,8050,8050,43
|
|
20241206,112100,796398500,8050,8050,8050,8050,80
|
|
20241206,112000,795754500,8040,8020,8040,8020,286
|
|
20241206,111900,793457920,8020,8000,8020,8000,18
|
|
20241206,111800,793313870,8000,8010,8010,8000,128
|
|
20241206,111700,792289830,8010,8000,8010,8000,28
|
|
20241206,111600,792065700,8000,7990,8000,7990,122
|
|
20241206,111500,791090880,7990,7990,7990,7990,474
|
|
20241206,111400,787303620,8000,8000,8000,8000,481
|
|
20241206,111300,783455620,7990,7990,8000,7990,25
|
|
20241206,111200,783255860,7990,8000,8000,7990,708
|
|
20241206,111100,777592860,8010,8010,8010,8010,1
|
|
20241206,111000,777584850,8000,8000,8000,8000,3
|
|
20241206,110900,777560850,8000,8000,8000,8000,131
|
|
20241206,110800,776512850,8000,8000,8000,8000,1
|
|
20241206,110700,776504850,8000,8000,8010,8000,197
|
|
20241206,110600,774926930,8000,8010,8010,8000,291
|
|
20241206,110500,772598910,8010,8000,8010,8000,99
|
|
20241206,110400,771806900,8000,8010,8010,8000,535
|
|
20241206,110300,767525040,8010,8030,8030,8000,119
|
|
20241206,110200,766570470,7980,8000,8010,7980,1814
|
|
20241206,110100,752060740,7980,7980,7980,7980,20
|
|
20241206,110000,751901140,7980,7980,7980,7980,100
|
|
20241206,105900,751103140,7970,7970,7970,7970,0
|
|
20241206,105800,751103140,7970,7950,7970,7950,119
|
|
20241206,105700,750154750,7950,7910,7950,7910,1192
|
|
20241206,105600,740718350,7920,7940,7940,7910,5385
|
|
20241206,105500,698057630,8010,7930,8010,7930,669
|
|
20241206,105400,692742680,7980,7950,8020,7930,590
|
|
20241206,105300,688057770,7950,7940,7950,7940,857
|
|
20241206,105200,681253130,7940,7990,7990,7940,2121
|
|
20241206,105100,664372720,7990,7990,7990,7990,1
|
|
20241206,105000,664364730,7990,7950,8010,7950,441
|
|
20241206,104900,660846040,7980,7970,7980,7940,2702
|
|
20241206,104800,639331350,7970,7980,7980,7970,299
|
|
20241206,104700,636948120,7980,7990,7990,7970,1533
|
|
20241206,104600,624716510,8000,8000,8020,7980,220
|
|
20241206,104500,622958440,8000,8020,8060,8000,2946
|
|
20241206,104400,599374750,8020,8000,8020,8000,58
|
|
20241206,104300,598910190,8000,8010,8070,8000,564
|
|
20241206,104200,594395620,8020,8010,8030,8010,104
|
|
20241206,104100,593562050,8010,8000,8010,8000,57
|
|
20241206,104000,593105570,8000,7990,8010,7970,1073
|
|
20241206,103900,584541610,7990,8040,8050,7970,1013
|
|
20241206,103800,576436430,8040,8070,8070,8000,2103
|
|
20241206,103700,559530900,8070,8120,8120,8060,2455
|
|
20241206,103600,539676080,8130,8120,8230,8120,476
|
|
20241206,103500,535798230,8110,8210,8240,8100,1042
|
|
20241206,103400,527309260,8200,8110,8200,8110,526
|
|
20241206,103300,523010780,8110,8090,8130,8090,318
|
|
20241206,103200,520432740,8090,8110,8120,8080,360
|
|
20241206,103100,517519630,8100,8040,8120,8040,8201
|
|
20241206,103000,451325470,8040,8010,8050,8010,326
|
|
20241206,102900,448707690,8020,8000,8020,8000,260
|
|
20241206,102800,446626900,7990,8000,8000,7980,430
|
|
20241206,102700,443187960,8010,8010,8020,7980,105
|
|
20241206,102600,442347900,8010,8020,8020,7990,232
|
|
20241206,102500,440491030,8020,8010,8020,7970,6509
|
|
20241206,102400,388491530,8040,8030,8050,8030,501
|
|
20241206,102300,384463490,8040,8010,8060,8010,2222
|
|
20241206,102200,366609010,8010,8000,8010,8000,608
|
|
20241206,102100,361741290,8000,8000,8020,8000,3265
|
|
20241206,102000,335590310,8000,8010,8010,8000,1753
|
|
20241206,101900,321557320,8020,8030,8030,8020,627
|
|
20241206,101800,316525140,8030,8040,8040,8030,107
|
|
20241206,101700,315665820,8030,8060,8060,8030,984
|
|
20241206,101600,307748770,8060,8070,8070,8060,426
|
|
20241206,101500,304314030,8060,8070,8070,8060,908
|
|
20241206,101400,296988470,8070,8080,8080,8070,543
|
|
20241206,101300,292601390,8080,8100,8100,8080,3215
|
|
20241206,101200,266588050,8110,8120,8120,8110,399
|
|
20241206,101100,263351960,8120,8130,8130,8120,377
|
|
20241206,101000,260289560,8140,8140,8140,8140,0
|
|
20241206,100900,260289560,8140,8140,8140,8140,58
|
|
20241206,100800,259817440,8150,8150,8150,8150,2
|
|
20241206,100700,259801140,8150,8140,8190,8140,53
|
|
20241206,100600,259369150,8130,8130,8130,8130,1
|
|
20241206,100500,259361020,8130,8160,8160,8130,227
|
|
20241206,100400,257513180,8160,8150,8190,8150,6
|
|
20241206,100300,257464170,8150,8150,8150,8130,103
|
|
20241206,100200,256625860,8150,8160,8190,8150,212
|
|
20241206,100100,254896940,8190,8160,8190,8160,200
|
|
20241206,100000,253262540,8160,8160,8160,8160,7
|
|
20241206,095900,253205420,8160,8140,8160,8140,2631
|
|
20241206,095800,231788760,8140,8130,8140,8130,7
|
|
20241206,095700,231731800,8120,8120,8120,8120,10
|
|
20241206,095600,231650600,8120,8110,8120,8110,319
|
|
20241206,095500,229063470,8110,8110,8130,8100,346
|
|
20241206,095400,226254870,8110,8110,8110,8110,0
|
|
20241206,095300,226254870,8110,8110,8120,8100,67
|
|
20241206,095200,225711540,8110,8110,8110,8100,601
|
|
20241206,095100,220840550,8110,8120,8140,8100,1757
|
|
20241206,095000,206590990,8120,8150,8160,8120,1937
|
|
20241206,094900,190841530,8150,8170,8170,8150,115
|
|
20241206,094800,189904160,8170,8200,8200,8150,3495
|
|
20241206,094700,161372610,8230,8230,8230,8230,2
|
|
20241206,094600,161356150,8200,8210,8210,8200,54
|
|
20241206,094500,160913190,8200,8240,8240,8200,558
|
|
20241206,094400,156336140,8240,8240,8240,8240,1
|
|
20241206,094300,156327900,8230,8230,8230,8230,139
|
|
20241206,094200,155183930,8230,8230,8230,8230,73
|
|
20241206,094100,154583140,8240,8230,8240,8200,73
|
|
20241206,094000,153984430,8200,8220,8220,8200,1242
|
|
20241206,093900,143798230,8240,8230,8240,8220,235
|
|
20241206,093800,141865170,8230,8230,8230,8230,0
|
|
20241206,093700,141865170,8230,8200,8230,8200,734
|
|
20241206,093600,135845570,8200,8210,8230,8200,1171
|
|
20241206,093500,126242460,8210,8220,8230,8210,924
|
|
20241206,093400,118651400,8220,8240,8240,8220,1167
|
|
20241206,093300,109053550,8250,8250,8250,8250,1
|
|
20241206,093200,109045300,8230,8260,8260,8230,1320
|
|
20241206,093100,98169910,8240,8270,8270,8240,999
|
|
20241206,093000,89935050,8270,8260,8290,8260,378
|
|
20241206,092900,86811570,8260,8290,8290,8260,298
|
|
20241206,092800,84347780,8280,8270,8280,8270,17
|
|
20241206,092700,84207170,8280,8270,8280,8270,14
|
|
20241206,092600,84091330,8270,8280,8290,8270,200
|
|
20241206,092500,82437080,8280,8280,8290,8280,208
|
|
20241206,092400,80714830,8290,8290,8300,8290,3
|
|
20241206,092300,80689950,8280,8270,8280,8270,35
|
|
20241206,092200,80400490,8270,8270,8270,8270,504
|
|
20241206,092100,76232410,8280,8280,8280,8280,100
|
|
20241206,092000,75404410,8290,8260,8310,8260,722
|
|
20241206,091900,69430770,8270,8270,8280,8260,287
|
|
20241206,091800,67059990,8260,8270,8270,8260,651
|
|
20241206,091700,61682640,8260,8260,8270,8260,379
|
|
20241206,091600,58552090,8280,8280,8280,8270,551
|
|
20241206,091500,53989830,8250,8270,8280,8250,1442
|
|
20241206,091400,42083510,8280,8270,8280,8270,565
|
|
20241206,091300,37410950,8270,8260,8270,8240,190
|
|
20241206,091200,35841540,8260,8270,8270,8260,689
|
|
20241206,091100,30144760,8260,8260,8260,8230,591
|
|
20241206,091000,25270940,8260,8290,8290,8260,319
|
|
20241206,090900,22631650,8300,8290,8300,8290,11
|
|
20241206,090800,22540450,8290,8270,8290,8260,351
|
|
20241206,090700,19638010,8250,8250,8290,8250,211
|
|
20241206,090600,17896900,8250,8260,8260,8250,300
|
|
20241206,090500,15420240,8260,8270,8270,8260,520
|
|
20241206,090400,11124800,8260,8300,8300,8260,506
|
|
20241206,090300,6934860,8300,8300,8300,8300,154
|
|
20241206,090200,5656660,8300,8300,8300,8300,64
|
|
20241206,090100,5125460,8300,8350,8350,8300,151
|
|
20241206,090000,3871910,8350,8290,8350,8290,467
|