634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,193000,5674192530,11780,11780,11780,11780,0
|
|
20241213,192900,5674192530,11780,11780,11780,11780,0
|
|
20241213,192800,5674192530,11780,11780,11780,11780,0
|
|
20241213,192700,5674192530,11780,11780,11780,11780,0
|
|
20241213,192600,5674192530,11780,11780,11780,11780,0
|
|
20241213,192500,5674192530,11780,11780,11780,11780,0
|
|
20241213,192400,5674192530,11780,11780,11780,11780,0
|
|
20241213,192300,5674192530,11780,11780,11780,11780,0
|
|
20241213,192200,5674192530,11780,11780,11780,11780,0
|
|
20241213,192100,5674192530,11780,11780,11780,11780,0
|
|
20241213,192000,5674192530,11780,11780,11780,11780,0
|
|
20241213,191900,5674192530,11780,11780,11780,11780,0
|
|
20241213,191800,5674192530,11780,11780,11780,11780,0
|
|
20241213,191700,5674192530,11780,11780,11780,11780,0
|
|
20241213,191600,5674192530,11780,11780,11780,11780,0
|
|
20241213,191500,5674192530,11780,11780,11780,11780,0
|
|
20241213,191400,5674192530,11780,11780,11780,11780,0
|
|
20241213,191300,5674192530,11780,11780,11780,11780,0
|
|
20241213,191200,5674192530,11780,11780,11780,11780,0
|
|
20241213,191100,5674192530,11780,11780,11780,11780,0
|
|
20241213,191000,5674192530,11780,11780,11780,11780,0
|
|
20241213,190900,5674192530,11780,11780,11780,11780,0
|
|
20241213,190800,5674192530,11780,11780,11780,11780,0
|
|
20241213,190700,5674192530,11780,11780,11780,11780,0
|
|
20241213,190600,5674192530,11780,11780,11780,11780,0
|
|
20241213,190500,5674192530,11780,11780,11780,11780,0
|
|
20241213,190400,5674192530,11780,11780,11780,11780,0
|
|
20241213,190300,5674192530,11780,11780,11780,11780,0
|
|
20241213,190200,5674192530,11780,11780,11780,11780,0
|
|
20241213,190100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,190000,5674192530,11780,11780,11780,11780,0
|
|
20241213,185900,5674192530,11780,11780,11780,11780,0
|
|
20241213,185800,5674192530,11780,11780,11780,11780,0
|
|
20241213,185700,5674192530,11780,11780,11780,11780,0
|
|
20241213,185600,5674192530,11780,11780,11780,11780,0
|
|
20241213,185500,5674192530,11780,11780,11780,11780,0
|
|
20241213,185400,5674192530,11780,11780,11780,11780,0
|
|
20241213,185300,5674192530,11780,11780,11780,11780,0
|
|
20241213,185200,5674192530,11780,11780,11780,11780,0
|
|
20241213,185100,5674192530,11780,11780,11780,11780,0
|
|
20241213,185000,5674192530,11780,11780,11780,11780,0
|
|
20241213,184900,5674192530,11780,11780,11780,11780,0
|
|
20241213,184800,5674192530,11780,11780,11780,11780,0
|
|
20241213,184700,5674192530,11780,11780,11780,11780,0
|
|
20241213,184600,5674192530,11780,11780,11780,11780,0
|
|
20241213,184500,5674192530,11780,11780,11780,11780,0
|
|
20241213,184400,5674192530,11780,11780,11780,11780,0
|
|
20241213,184300,5674192530,11780,11780,11780,11780,0
|
|
20241213,184200,5674192530,11780,11780,11780,11780,0
|
|
20241213,184100,5674192530,11780,11780,11780,11780,0
|
|
20241213,184000,5674192530,11780,11780,11780,11780,0
|
|
20241213,183900,5674192530,11780,11780,11780,11780,0
|
|
20241213,183800,5674192530,11780,11780,11780,11780,0
|
|
20241213,183700,5674192530,11780,11780,11780,11780,0
|
|
20241213,183600,5674192530,11780,11780,11780,11780,0
|
|
20241213,183500,5674192530,11780,11780,11780,11780,0
|
|
20241213,183400,5674192530,11780,11780,11780,11780,0
|
|
20241213,183300,5674192530,11780,11780,11780,11780,0
|
|
20241213,183200,5674192530,11780,11780,11780,11780,0
|
|
20241213,183100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,183000,5674192530,11780,11780,11780,11780,0
|
|
20241213,182900,5674192530,11780,11780,11780,11780,0
|
|
20241213,182800,5674192530,11780,11780,11780,11780,0
|
|
20241213,182700,5674192530,11780,11780,11780,11780,0
|
|
20241213,182600,5674192530,11780,11780,11780,11780,0
|
|
20241213,182500,5674192530,11780,11780,11780,11780,0
|
|
20241213,182400,5674192530,11780,11780,11780,11780,0
|
|
20241213,182300,5674192530,11780,11780,11780,11780,0
|
|
20241213,182200,5674192530,11780,11780,11780,11780,0
|
|
20241213,182100,5674192530,11780,11780,11780,11780,0
|
|
20241213,182000,5674192530,11780,11780,11780,11780,0
|
|
20241213,181900,5674192530,11780,11780,11780,11780,0
|
|
20241213,181800,5674192530,11780,11780,11780,11780,0
|
|
20241213,181700,5674192530,11780,11780,11780,11780,0
|
|
20241213,181600,5674192530,11780,11780,11780,11780,0
|
|
20241213,181500,5674192530,11780,11780,11780,11780,0
|
|
20241213,181400,5674192530,11780,11780,11780,11780,0
|
|
20241213,181300,5674192530,11780,11780,11780,11780,0
|
|
20241213,181200,5674192530,11780,11780,11780,11780,0
|
|
20241213,181100,5674192530,11780,11780,11780,11780,0
|
|
20241213,181000,5674192530,11780,11780,11780,11780,0
|
|
20241213,180900,5674192530,11780,11780,11780,11780,0
|
|
20241213,180800,5674192530,11780,11780,11780,11780,0
|
|
20241213,180700,5674192530,11780,11780,11780,11780,0
|
|
20241213,180600,5674192530,11780,11780,11780,11780,0
|
|
20241213,180500,5674192530,11780,11780,11780,11780,0
|
|
20241213,180400,5674192530,11780,11780,11780,11780,0
|
|
20241213,180300,5674192530,11780,11780,11780,11780,0
|
|
20241213,180200,5674192530,11780,11780,11780,11780,0
|
|
20241213,180100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,180000,5674192530,11780,11780,11780,11780,0
|
|
20241213,175900,5674192530,11780,11780,11780,11780,0
|
|
20241213,175800,5674192530,11780,11780,11780,11780,0
|
|
20241213,175700,5674192530,11780,11780,11780,11780,0
|
|
20241213,175600,5674192530,11780,11780,11780,11780,0
|
|
20241213,175500,5674192530,11780,11780,11780,11780,0
|
|
20241213,175400,5674192530,11780,11780,11780,11780,0
|
|
20241213,175300,5674192530,11780,11780,11780,11780,0
|
|
20241213,175200,5674192530,11780,11780,11780,11780,0
|
|
20241213,175100,5674192530,11780,11780,11780,11780,0
|
|
20241213,175000,5674192530,11780,11780,11780,11780,0
|
|
20241213,174900,5674192530,11780,11780,11780,11780,0
|
|
20241213,174800,5674192530,11780,11780,11780,11780,0
|
|
20241213,174700,5674192530,11780,11780,11780,11780,0
|
|
20241213,174600,5674192530,11780,11780,11780,11780,0
|
|
20241213,174500,5674192530,11780,11780,11780,11780,0
|
|
20241213,174400,5674192530,11780,11780,11780,11780,0
|
|
20241213,174300,5674192530,11780,11780,11780,11780,0
|
|
20241213,174200,5674192530,11780,11780,11780,11780,0
|
|
20241213,174100,5674192530,11780,11780,11780,11780,0
|
|
20241213,174000,5674192530,11780,11780,11780,11780,0
|
|
20241213,173900,5674192530,11780,11780,11780,11780,0
|
|
20241213,173800,5674192530,11780,11780,11780,11780,0
|
|
20241213,173700,5674192530,11780,11780,11780,11780,0
|
|
20241213,173600,5674192530,11780,11780,11780,11780,0
|
|
20241213,173500,5674192530,11780,11780,11780,11780,0
|
|
20241213,173400,5674192530,11780,11780,11780,11780,0
|
|
20241213,173300,5674192530,11780,11780,11780,11780,0
|
|
20241213,173200,5674192530,11780,11780,11780,11780,0
|
|
20241213,173100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,173000,5674192530,11780,11780,11780,11780,0
|
|
20241213,172900,5674192530,11780,11780,11780,11780,0
|
|
20241213,172800,5674192530,11780,11780,11780,11780,0
|
|
20241213,172700,5674192530,11780,11780,11780,11780,0
|
|
20241213,172600,5674192530,11780,11780,11780,11780,0
|
|
20241213,172500,5674192530,11780,11780,11780,11780,0
|
|
20241213,172400,5674192530,11780,11780,11780,11780,0
|
|
20241213,172300,5674192530,11780,11780,11780,11780,0
|
|
20241213,172200,5674192530,11780,11780,11780,11780,0
|
|
20241213,172100,5674192530,11780,11780,11780,11780,0
|
|
20241213,172000,5674192530,11780,11780,11780,11780,0
|
|
20241213,171900,5674192530,11780,11780,11780,11780,0
|
|
20241213,171800,5674192530,11780,11780,11780,11780,0
|
|
20241213,171700,5674192530,11780,11780,11780,11780,0
|
|
20241213,171600,5674192530,11780,11780,11780,11780,0
|
|
20241213,171500,5674192530,11780,11780,11780,11780,0
|
|
20241213,171400,5674192530,11780,11780,11780,11780,0
|
|
20241213,171300,5674192530,11780,11780,11780,11780,0
|
|
20241213,171200,5674192530,11780,11780,11780,11780,0
|
|
20241213,171100,5674192530,11780,11780,11780,11780,0
|
|
20241213,171000,5674192530,11780,11780,11780,11780,0
|
|
20241213,170900,5674192530,11780,11780,11780,11780,0
|
|
20241213,170800,5674192530,11780,11780,11780,11780,0
|
|
20241213,170700,5674192530,11780,11780,11780,11780,0
|
|
20241213,170600,5674192530,11780,11780,11780,11780,0
|
|
20241213,170500,5674192530,11780,11780,11780,11780,0
|
|
20241213,170400,5674192530,11780,11780,11780,11780,0
|
|
20241213,170300,5674192530,11780,11780,11780,11780,0
|
|
20241213,170200,5674192530,11780,11780,11780,11780,0
|
|
20241213,170100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,170000,5674192530,11780,11780,11780,11780,0
|
|
20241213,165900,5674192530,11780,11780,11780,11780,0
|
|
20241213,165800,5674192530,11780,11780,11780,11780,0
|
|
20241213,165700,5674192530,11780,11780,11780,11780,0
|
|
20241213,165600,5674192530,11780,11780,11780,11780,0
|
|
20241213,165500,5674192530,11780,11780,11780,11780,0
|
|
20241213,165400,5674192530,11780,11780,11780,11780,0
|
|
20241213,165300,5674192530,11780,11780,11780,11780,0
|
|
20241213,165200,5674192530,11780,11780,11780,11780,0
|
|
20241213,165100,5674192530,11780,11780,11780,11780,0
|
|
20241213,165000,5674192530,11780,11780,11780,11780,0
|
|
20241213,164900,5674192530,11780,11780,11780,11780,0
|
|
20241213,164800,5674192530,11780,11780,11780,11780,0
|
|
20241213,164700,5674192530,11780,11780,11780,11780,0
|
|
20241213,164600,5674192530,11780,11780,11780,11780,0
|
|
20241213,164500,5674192530,11780,11780,11780,11780,0
|
|
20241213,164400,5674192530,11780,11780,11780,11780,0
|
|
20241213,164300,5674192530,11780,11780,11780,11780,0
|
|
20241213,164200,5674192530,11780,11780,11780,11780,0
|
|
20241213,164100,5674192530,11780,11780,11780,11780,0
|
|
20241213,164000,5674192530,11780,11780,11780,11780,0
|
|
20241213,163900,5674192530,11780,11780,11780,11780,0
|
|
20241213,163800,5674192530,11780,11780,11780,11780,0
|
|
20241213,163700,5674192530,11780,11780,11780,11780,0
|
|
20241213,163600,5674192530,11780,11780,11780,11780,0
|
|
20241213,163500,5674192530,11780,11780,11780,11780,0
|
|
20241213,163400,5674192530,11780,11780,11780,11780,0
|
|
20241213,163300,5674192530,11780,11780,11780,11780,0
|
|
20241213,163200,5674192530,11780,11780,11780,11780,0
|
|
20241213,163100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,163000,5674192530,11780,11780,11780,11780,0
|
|
20241213,162900,5674192530,11780,11780,11780,11780,0
|
|
20241213,162800,5674192530,11780,11780,11780,11780,0
|
|
20241213,162700,5674192530,11780,11780,11780,11780,0
|
|
20241213,162600,5674192530,11780,11780,11780,11780,0
|
|
20241213,162500,5674192530,11780,11780,11780,11780,0
|
|
20241213,162400,5674192530,11780,11780,11780,11780,0
|
|
20241213,162300,5674192530,11780,11780,11780,11780,0
|
|
20241213,162200,5674192530,11780,11780,11780,11780,0
|
|
20241213,162100,5674192530,11780,11780,11780,11780,0
|
|
20241213,162000,5674192530,11780,11780,11780,11780,0
|
|
20241213,161900,5674192530,11780,11780,11780,11780,0
|
|
20241213,161800,5674192530,11780,11780,11780,11780,0
|
|
20241213,161700,5674192530,11780,11780,11780,11780,0
|
|
20241213,161600,5674192530,11780,11780,11780,11780,0
|
|
20241213,161500,5674192530,11780,11780,11780,11780,0
|
|
20241213,161400,5674192530,11780,11780,11780,11780,0
|
|
20241213,161300,5674192530,11780,11780,11780,11780,0
|
|
20241213,161200,5674192530,11780,11780,11780,11780,0
|
|
20241213,161100,5674192530,11780,11780,11780,11780,0
|
|
20241213,161000,5674192530,11780,11780,11780,11780,0
|
|
20241213,160900,5674192530,11780,11780,11780,11780,0
|
|
20241213,160800,5674192530,11780,11780,11780,11780,0
|
|
20241213,160700,5674192530,11780,11780,11780,11780,0
|
|
20241213,160600,5674192530,11780,11780,11780,11780,0
|
|
20241213,160500,5674192530,11780,11780,11780,11780,0
|
|
20241213,160400,5674192530,11780,11780,11780,11780,0
|
|
20241213,160300,5674192530,11780,11780,11780,11780,0
|
|
20241213,160200,5674192530,11780,11780,11780,11780,0
|
|
20241213,160100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,160000,5674192530,11780,11780,11780,11780,0
|
|
20241213,155900,5674192530,11780,11780,11780,11780,0
|
|
20241213,155800,5674192530,11780,11780,11780,11780,0
|
|
20241213,155700,5674192530,11780,11780,11780,11780,0
|
|
20241213,155600,5674192530,11780,11780,11780,11780,0
|
|
20241213,155500,5674192530,11780,11780,11780,11780,0
|
|
20241213,155400,5674192530,11780,11780,11780,11780,0
|
|
20241213,155300,5674192530,11780,11780,11780,11780,0
|
|
20241213,155200,5674192530,11780,11780,11780,11780,0
|
|
20241213,155100,5674192530,11780,11780,11780,11780,0
|
|
20241213,155000,5674192530,11780,11780,11780,11780,0
|
|
20241213,154900,5674192530,11780,11780,11780,11780,0
|
|
20241213,154800,5674192530,11780,11780,11780,11780,0
|
|
20241213,154700,5674192530,11780,11780,11780,11780,0
|
|
20241213,154600,5674192530,11780,11780,11780,11780,0
|
|
20241213,154500,5674192530,11780,11780,11780,11780,0
|
|
20241213,154400,5674192530,11780,11780,11780,11780,0
|
|
20241213,154300,5674192530,11780,11780,11780,11780,0
|
|
20241213,154200,5674192530,11780,11780,11780,11780,0
|
|
20241213,154100,5674192530,11780,11780,11780,11780,0
|
|
20241213,154000,5674192530,11780,11780,11780,11780,0
|
|
20241213,153900,5674192530,11780,11780,11780,11780,0
|
|
20241213,153800,5674192530,11780,11780,11780,11780,0
|
|
20241213,153700,5674192530,11780,11780,11780,11780,0
|
|
20241213,153600,5674192530,11780,11780,11780,11780,0
|
|
20241213,153500,5674192530,11780,11780,11780,11780,0
|
|
20241213,153400,5674192530,11780,11780,11780,11780,0
|
|
20241213,153300,5674192530,11780,11780,11780,11780,0
|
|
20241213,153200,5674192530,11780,11780,11780,11780,0
|
|
20241213,153100,5674192530,11780,11780,11780,11780,16040
|
|
20241213,153000,5674192530,11780,11780,11780,11780,16040
|
|
20241213,152900,5485241330,11690,11690,11690,11690,0
|
|
20241213,152800,5485241330,11690,11690,11690,11690,0
|
|
20241213,152700,5485241330,11690,11690,11690,11690,0
|
|
20241213,152600,5485241330,11690,11690,11690,11690,0
|
|
20241213,152500,5485241330,11690,11690,11690,11690,0
|
|
20241213,152400,5485241330,11690,11690,11690,11690,0
|
|
20241213,152300,5485241330,11690,11690,11690,11690,0
|
|
20241213,152200,5485241330,11690,11690,11690,11690,0
|
|
20241213,152100,5485241330,11690,11690,11690,11690,0
|
|
20241213,152000,5485241330,11690,11690,11690,11690,0
|
|
20241213,151900,5485241330,11690,11670,11700,11660,2077
|
|
20241213,151800,5460970220,11700,11640,11700,11640,1462
|
|
20241213,151700,5443911860,11650,11650,11650,11630,236
|
|
20241213,151600,5441164760,11640,11640,11650,11630,631
|
|
20241213,151500,5433822820,11630,11640,11650,11630,869
|
|
20241213,151400,5423705220,11630,11680,11680,11630,165
|
|
20241213,151300,5421782250,11680,11660,11700,11620,511
|
|
20241213,151200,5415842230,11700,11620,11700,11620,3351
|
|
20241213,151100,5376900640,11630,11650,11650,11630,1390
|
|
20241213,151000,5360715070,11700,11680,11700,11640,857
|
|
20241213,150900,5350718720,11680,11610,11680,11610,967
|
|
20241213,150800,5339445030,11620,11610,11620,11610,746
|
|
20241213,150700,5330782470,11610,11610,11620,11570,1819
|
|
20241213,150600,5309687210,11610,11600,11610,11590,435
|
|
20241213,150500,5304642560,11610,11570,11610,11570,968
|
|
20241213,150400,5293419110,11600,11590,11600,11560,694
|
|
20241213,150300,5285382290,11590,11600,11600,11570,236
|
|
20241213,150200,5282648850,11600,11600,11610,11600,960
|
|
20241213,150100,5271511910,11610,11610,11630,11600,447
|
|
20241213,150000,5266320190,11630,11580,11660,11570,2461
|
|
20241213,145900,5237816480,11570,11620,11650,11570,1094
|
|
20241213,145800,5225139460,11650,11620,11650,11620,207
|
|
20241213,145700,5222734070,11620,11660,11660,11620,327
|
|
20241213,145600,5218922570,11660,11610,11660,11610,132
|
|
20241213,145500,5217390000,11660,11610,11660,11610,22
|
|
20241213,145400,5217134530,11670,11630,11670,11590,128
|
|
20241213,145300,5215649050,11600,11600,11630,11600,41
|
|
20241213,145200,5215173420,11600,11590,11640,11570,114
|
|
20241213,145100,5213852170,11590,11620,11620,11580,4139
|
|
20241213,145000,5165843460,11610,11650,11660,11610,1434
|
|
20241213,144900,5149171480,11670,11670,11670,11650,60
|
|
20241213,144800,5148472030,11650,11660,11680,11650,304
|
|
20241213,144700,5144927700,11670,11660,11670,11650,309
|
|
20241213,144600,5141324390,11660,11660,11680,11660,281
|
|
20241213,144500,5138044570,11680,11680,11680,11680,20
|
|
20241213,144400,5137810970,11680,11700,11700,11640,56
|
|
20241213,144300,5137158910,11640,11650,11700,11640,1600
|
|
20241213,144200,5118513910,11650,11670,11670,11640,53
|
|
20241213,144100,5117896640,11650,11670,11680,11650,333
|
|
20241213,144000,5114011820,11680,11680,11700,11650,194
|
|
20241213,143900,5111747280,11650,11650,11650,11630,194
|
|
20241213,143800,5109487590,11650,11630,11650,11620,356
|
|
20241213,143700,5105348080,11650,11630,11650,11630,178
|
|
20241213,143600,5103277870,11630,11650,11650,11610,246
|
|
20241213,143500,5100416370,11660,11630,11660,11630,485
|
|
20241213,143400,5094770190,11650,11650,11650,11650,2
|
|
20241213,143300,5094746890,11650,11620,11650,11600,7076
|
|
20241213,143200,5012636070,11650,11640,11660,11620,974
|
|
20241213,143100,5001316910,11660,11660,11660,11660,1
|
|
20241213,143000,5001305250,11660,11650,11660,11640,52
|
|
20241213,142900,5000699840,11660,11670,11690,11660,643
|
|
20241213,142800,4993199050,11670,11670,11670,11670,392
|
|
20241213,142700,4988624410,11670,11690,11690,11670,302
|
|
20241213,142600,4985095370,11690,11680,11690,11670,908
|
|
20241213,142500,4974482080,11670,11680,11680,11670,124
|
|
20241213,142400,4973034070,11680,11670,11680,11670,130
|
|
20241213,142300,4971516660,11670,11670,11670,11670,1
|
|
20241213,142200,4971504990,11650,11620,11650,11620,5362
|
|
20241213,142100,4909046870,11620,11620,11620,11620,45
|
|
20241213,142000,4908523970,11610,11630,11630,11610,721
|
|
20241213,141900,4900146650,11630,11680,11680,11630,1750
|
|
20241213,141800,4879757580,11680,11690,11690,11680,31
|
|
20241213,141700,4879395480,11700,11690,11700,11690,972
|
|
20241213,141600,4868023130,11690,11700,11700,11680,431
|
|
20241213,141500,4862985910,11700,11710,11710,11700,74
|
|
20241213,141400,4862120090,11720,11720,11720,11710,1870
|
|
20241213,141300,4840221670,11710,11720,11720,11710,101
|
|
20241213,141200,4839038950,11700,11720,11720,11700,536
|
|
20241213,141100,4832757790,11720,11750,11750,11720,757
|
|
20241213,141000,4823881640,11760,11760,11760,11760,150
|
|
20241213,140900,4822117640,11770,11780,11780,11770,87
|
|
20241213,140800,4821093220,11790,11800,11800,11790,38
|
|
20241213,140700,4820645000,11800,11810,11810,11800,111
|
|
20241213,140600,4819334190,11810,11790,11810,11790,143
|
|
20241213,140500,4817648100,11790,11790,11790,11790,20
|
|
20241213,140400,4817412300,11790,11790,11790,11790,50
|
|
20241213,140300,4816822800,11790,11790,11790,11790,63
|
|
20241213,140200,4816080030,11790,11790,11790,11790,385
|
|
20241213,140100,4811540880,11790,11800,11820,11790,970
|
|
20241213,140000,4800089360,11800,11780,11800,11780,400
|
|
20241213,135900,4795376210,11790,11780,11790,11770,171
|
|
20241213,135800,4793361950,11770,11770,11780,11770,1022
|
|
20241213,135700,4781333000,11770,11770,11770,11770,0
|
|
20241213,135600,4781333000,11770,11710,11770,11700,1374
|
|
20241213,135500,4765243950,11700,11720,11740,11700,4235
|
|
20241213,135400,4715683370,11730,11730,11730,11720,120
|
|
20241213,135300,4714276850,11730,11750,11750,11730,328
|
|
20241213,135200,4710427140,11770,11750,11770,11750,35
|
|
20241213,135100,4710015870,11740,11740,11740,11720,606
|
|
20241213,135000,4702911080,11720,11740,11740,11720,41
|
|
20241213,134900,4702430060,11750,11760,11760,11750,790
|
|
20241213,134800,4693141700,11770,11770,11770,11750,4
|
|
20241213,134700,4693094660,11770,11770,11770,11750,32
|
|
20241213,134600,4692718620,11780,11770,11780,11770,186
|
|
20241213,134500,4690527930,11750,11750,11790,11750,322
|
|
20241213,134400,4686744350,11750,11730,11750,11720,250
|
|
20241213,134300,4683812750,11810,11790,11810,11790,1039
|
|
20241213,134200,4671548190,11720,11780,11780,11720,1592
|
|
20241213,134100,4652861990,11780,11750,11780,11730,464
|
|
20241213,134000,4647407970,11750,11750,11750,11750,8
|
|
20241213,133900,4647313970,11750,11750,11750,11750,0
|
|
20241213,133800,4647313970,11750,11730,11750,11730,214
|
|
20241213,133700,4644803730,11770,11740,11770,11680,421
|
|
20241213,133600,4639881660,11780,11780,11780,11780,232
|
|
20241213,133500,4637148700,11780,11770,11780,11770,321
|
|
20241213,133400,4633370520,11770,11770,11770,11740,57
|
|
20241213,133300,4632701280,11760,11740,11760,11740,1008
|
|
20241213,133200,4620858440,11700,11740,11740,11700,553
|
|
20241213,133100,4614384340,11740,11740,11740,11740,309
|
|
20241213,133000,4610756680,11740,11730,11740,11730,314
|
|
20241213,132900,4607073450,11730,11680,11730,11670,817
|
|
20241213,132800,4597530980,11730,11730,11730,11730,0
|
|
20241213,132700,4597530980,11730,11730,11730,11730,0
|
|
20241213,132600,4597530980,11730,11730,11730,11730,50
|
|
20241213,132500,4596944480,11730,11680,11740,11680,11
|
|
20241213,132400,4596815810,11740,11740,11740,11740,1
|
|
20241213,132300,4596804070,11710,11680,11710,11680,145
|
|
20241213,132200,4595106270,11710,11680,11710,11680,17
|
|
20241213,132100,4594907680,11740,11710,11740,11710,600
|
|
20241213,132000,4587881650,11710,11710,11720,11690,400
|
|
20241213,131900,4583198820,11710,11670,11710,11670,267
|
|
20241213,131800,4580079730,11680,11680,11680,11680,1
|
|
20241213,131700,4580068050,11670,11680,11680,11670,33
|
|
20241213,131600,4579682930,11670,11680,11680,11670,307
|
|
20241213,131500,4576098140,11700,11700,11700,11700,0
|
|
20241213,131400,4576098140,11700,11680,11700,11670,196
|
|
20241213,131300,4573809790,11700,11700,11700,11700,0
|
|
20241213,131200,4573809790,11700,11680,11700,11680,307
|
|
20241213,131100,4570223990,11680,11680,11680,11680,0
|
|
20241213,131000,4570223990,11680,11680,11690,11680,37
|
|
20241213,130900,4569791820,11700,11700,11700,11700,0
|
|
20241213,130800,4569791820,11700,11700,11700,11700,0
|
|
20241213,130700,4569791820,11700,11700,11700,11700,150
|
|
20241213,130600,4568036820,11700,11690,11700,11690,850
|
|
20241213,130500,4558096930,11700,11670,11700,11650,607
|
|
20241213,130400,4551016010,11680,11690,11700,11680,140
|
|
20241213,130300,4549380660,11710,11710,11710,11710,0
|
|
20241213,130200,4549380660,11710,11680,11710,11680,545
|
|
20241213,130100,4543008820,11710,11680,11710,11680,12
|
|
20241213,130000,4542868630,11710,11710,11710,11710,42
|
|
20241213,125900,4542376810,11720,11720,11720,11680,272
|
|
20241213,125800,4539195800,11720,11720,11720,11720,1
|
|
20241213,125700,4539184080,11720,11730,11730,11720,105
|
|
20241213,125600,4537953380,11730,11730,11730,11680,149
|
|
20241213,125500,4536211310,11730,11680,11730,11680,86
|
|
20241213,125400,4535205780,11680,11650,11680,11650,11
|
|
20241213,125300,4535077600,11650,11640,11650,11630,430
|
|
20241213,125200,4530072250,11640,11640,11640,11640,299
|
|
20241213,125100,4526591890,11660,11660,11680,11650,1855
|
|
20241213,125000,4504968590,11660,11660,11660,11660,307
|
|
20241213,124900,4501388970,11650,11650,11650,11650,200
|
|
20241213,124800,4499058970,11650,11650,11660,11650,425
|
|
20241213,124700,4494107100,11700,11660,11700,11660,217
|
|
20241213,124600,4491568840,11700,11700,11700,11660,72
|
|
20241213,124500,4490729240,11650,11670,11670,11650,87
|
|
20241213,124400,4489714630,11730,11730,11730,11730,5
|
|
20241213,124300,4489655980,11730,11730,11730,11670,113
|
|
20241213,124200,4488336490,11740,11740,11740,11660,1502
|
|
20241213,124100,4470807940,11680,11740,11740,11680,563
|
|
20241213,124000,4464227320,11680,11700,11740,11680,102
|
|
20241213,123900,4463035670,11740,11740,11740,11740,37
|
|
20241213,123800,4462601290,11750,11710,11750,11710,299
|
|
20241213,123700,4459097840,11710,11710,11720,11680,983
|
|
20241213,123600,4447602190,11710,11700,11710,11650,337
|
|
20241213,123500,4443665480,11700,11670,11700,11640,409
|
|
20241213,123400,4438892510,11640,11660,11670,11640,125
|
|
20241213,123300,4437435390,11650,11630,11650,11630,255
|
|
20241213,123200,4434465460,11600,11640,11640,11600,1587
|
|
20241213,123100,4416052350,11650,11640,11650,11640,783
|
|
20241213,123000,4406938210,11640,11620,11640,11610,131
|
|
20241213,122900,4405415760,11640,11610,11640,11610,450
|
|
20241213,122800,4400191170,11600,11610,11640,11600,1962
|
|
20241213,122700,4377418820,11610,11620,11620,11600,485
|
|
20241213,122600,4371787630,11640,11640,11640,11640,1
|
|
20241213,122500,4371775990,11610,11640,11640,11610,1559
|
|
20241213,122400,4353670840,11650,11650,11650,11650,0
|
|
20241213,122300,4353670840,11650,11640,11650,11640,201
|
|
20241213,122200,4351331020,11620,11620,11640,11620,184
|
|
20241213,122100,4349192920,11640,11620,11640,11610,1002
|
|
20241213,122000,4337549700,11620,11640,11640,11620,581
|
|
20241213,121900,4330794280,11650,11640,11650,11610,570
|
|
20241213,121800,4324171120,11640,11660,11660,11640,281
|
|
20241213,121700,4320899440,11660,11660,11660,11620,39
|
|
20241213,121600,4320446180,11620,11680,11680,11620,4026
|
|
20241213,121500,4273566640,11680,11680,11680,11680,164
|
|
20241213,121400,4271651120,11700,11700,11700,11700,129
|
|
20241213,121300,4270141820,11700,11700,11700,11700,1
|
|
20241213,121200,4270130120,11680,11680,11700,11680,579
|
|
20241213,121100,4263363310,11690,11680,11700,11680,6
|
|
20241213,121000,4263293200,11680,11710,11710,11670,144
|
|
20241213,120900,4261611920,11710,11670,11710,11670,462
|
|
20241213,120800,4256219950,11680,11690,11710,11660,1038
|
|
20241213,120700,4244094440,11690,11680,11690,11650,150
|
|
20241213,120600,4242342960,11680,11660,11680,11650,979
|
|
20241213,120500,4230915140,11680,11640,11690,11640,1137
|
|
20241213,120400,4217674900,11640,11630,11640,11630,938
|
|
20241213,120300,4206763170,11680,11680,11680,11680,139
|
|
20241213,120200,4205139650,11710,11710,11710,11710,0
|
|
20241213,120100,4205139650,11710,11660,11710,11660,502
|
|
20241213,120000,4199270500,11630,11670,11670,11630,298
|
|
20241213,115900,4195801510,11640,11700,11700,11640,274
|
|
20241213,115800,4192611790,11620,11730,11740,11620,3148
|
|
20241213,115700,4155858840,11730,11750,11750,11730,1781
|
|
20241213,115600,4134959670,11750,11760,11770,11750,545
|
|
20241213,115500,4128555190,11770,11770,11770,11770,1308
|
|
20241213,115400,4113160030,11770,11790,11790,11770,1958
|
|
20241213,115300,4090101600,11850,11820,11850,11790,362
|
|
20241213,115200,4085833500,11790,11870,11870,11780,2302
|
|
20241213,115100,4058649250,11870,11860,11870,11860,1782
|
|
20241213,115000,4037507300,11870,11860,11890,11860,876
|
|
20241213,114900,4027107450,11860,11850,11900,11820,915
|
|
20241213,114800,4016237690,11850,11790,11850,11790,1724
|
|
20241213,114700,3995849780,11790,11840,11840,11790,887
|
|
20241213,114600,3985367300,11840,11840,11860,11800,2853
|
|
20241213,114500,3951590490,11840,11800,11860,11800,6383
|
|
20241213,114400,3876029590,11800,11810,11820,11790,811
|
|
20241213,114300,3866453780,11810,11760,11810,11730,1170
|
|
20241213,114200,3852681720,11760,11760,11760,11730,125
|
|
20241213,114100,3851214720,11720,11770,11770,11720,1188
|
|
20241213,114000,3837272950,11710,11760,11760,11710,1637
|
|
20241213,113900,3818066510,11770,11740,11800,11720,3953
|
|
20241213,113800,3771504640,11740,11680,11760,11680,3978
|
|
20241213,113700,3724864810,11680,11640,11690,11640,1032
|
|
20241213,113600,3712814050,11640,11680,11690,11640,859
|
|
20241213,113500,3702780650,11690,11650,11690,11650,800
|
|
20241213,113400,3693435340,11650,11640,11650,11640,252
|
|
20241213,113300,3690500540,11640,11640,11640,11600,1450
|
|
20241213,113200,3673647060,11630,11640,11640,11620,1235
|
|
20241213,113100,3659281000,11660,11660,11680,11660,461
|
|
20241213,113000,3653905720,11690,11670,11690,11660,1205
|
|
20241213,112900,3639840490,11700,11640,11700,11640,1827
|
|
20241213,112800,3618548620,11620,11580,11640,11580,824
|
|
20241213,112700,3608980620,11570,11560,11570,11560,99
|
|
20241213,112600,3607836030,11550,11550,11550,11550,21
|
|
20241213,112500,3607593480,11550,11530,11550,11520,72
|
|
20241213,112400,3606763480,11550,11530,11550,11510,645
|
|
20241213,112300,3599335140,11570,11570,11570,11510,1333
|
|
20241213,112200,3583982870,11530,11540,11540,11530,229
|
|
20241213,112100,3581340680,11580,11590,11590,11540,137
|
|
20241213,112000,3579759160,11590,11590,11590,11590,32
|
|
20241213,111900,3579388280,11550,11550,11550,11550,34
|
|
20241213,111800,3578995580,11600,11590,11600,11540,251
|
|
20241213,111700,3576094760,11600,11600,11600,11600,10
|
|
20241213,111600,3575978760,11620,11550,11620,11550,6
|
|
20241213,111500,3575909390,11550,11560,11640,11550,605
|
|
20241213,111400,3568875630,11560,11540,11630,11540,1156
|
|
20241213,111300,3555481560,11540,11540,11540,11490,847
|
|
20241213,111200,3545743260,11540,11500,11540,11500,434
|
|
20241213,111100,3540745400,11510,11490,11510,11490,27
|
|
20241213,111000,3540435130,11510,11540,11540,11480,627
|
|
20241213,110900,3533235320,11540,11560,11560,11480,5597
|
|
20241213,110800,3468822160,11540,11540,11540,11510,3482
|
|
20241213,110700,3428697020,11540,11610,11610,11540,1238
|
|
20241213,110600,3414380730,11620,11570,11620,11570,39
|
|
20241213,110500,3413929450,11570,11590,11610,11570,144
|
|
20241213,110400,3412262490,11630,11610,11670,11520,7395
|
|
20241213,110300,3326869300,11610,11600,11610,11570,315
|
|
20241213,110200,3323216660,11600,11600,11600,11560,435
|
|
20241213,110100,3318175660,11610,11590,11610,11560,3718
|
|
20241213,110000,3275137210,11610,11610,11620,11600,2962
|
|
20241213,105900,3240772160,11640,11650,11650,11610,293
|
|
20241213,105800,3237368810,11650,11650,11650,11650,3
|
|
20241213,105700,3237333860,11650,11650,11650,11650,5
|
|
20241213,105600,3237275610,11670,11630,11670,11610,331
|
|
20241213,105500,3233430890,11670,11670,11680,11650,301
|
|
20241213,105400,3229919260,11670,11640,11670,11640,1204
|
|
20241213,105300,3215892140,11650,11650,11650,11650,3
|
|
20241213,105200,3215857190,11650,11600,11650,11600,219
|
|
20241213,105100,3213312180,11640,11610,11640,11600,227
|
|
20241213,105000,3210677770,11640,11590,11650,11590,897
|
|
20241213,104900,3200253860,11650,11660,11660,11600,502
|
|
20241213,104800,3194425510,11660,11660,11660,11660,0
|
|
20241213,104700,3194425510,11660,11660,11660,11660,1
|
|
20241213,104600,3194413850,11660,11660,11660,11660,62
|
|
20241213,104500,3193690930,11590,11650,11660,11590,1063
|
|
20241213,104400,3181338190,11650,11660,11660,11600,1699
|
|
20241213,104300,3161550590,11650,11590,11650,11570,2523
|
|
20241213,104200,3132276640,11610,11610,11610,11610,1
|
|
20241213,104100,3132265030,11580,11580,11580,11570,505
|
|
20241213,104000,3126419700,11580,11600,11600,11580,956
|
|
20241213,103900,3115344970,11590,11610,11610,11590,58
|
|
20241213,103800,3114672370,11600,11600,11630,11590,102
|
|
20241213,103700,3113489170,11600,11620,11670,11600,200
|
|
20241213,103600,3111165450,11600,11620,11620,11600,659
|
|
20241213,103500,3103518250,11620,11620,11620,11620,143
|
|
20241213,103400,3101856590,11620,11660,11660,11610,901
|
|
20241213,103300,3091386040,11660,11660,11660,11660,101
|
|
20241213,103200,3090208380,11660,11620,11660,11620,129
|
|
20241213,103100,3088709360,11660,11660,11660,11620,283
|
|
20241213,103000,3085417380,11680,11600,11680,11600,678
|
|
20241213,102900,3077526590,11600,11650,11650,11600,42
|
|
20241213,102800,3077039140,11590,11590,11590,11570,135
|
|
20241213,102700,3075475250,11590,11580,11590,11570,567
|
|
20241213,102600,3068914970,11590,11560,11590,11560,95
|
|
20241213,102500,3067815830,11570,11590,11590,11570,187
|
|
20241213,102400,3065652220,11570,11680,11680,11570,409
|
|
20241213,102300,3060913570,11600,11680,11680,11600,1276
|
|
20241213,102200,3046108720,11680,11630,11680,11630,256
|
|
20241213,102100,3043131390,11690,11640,11700,11600,409
|
|
20241213,102000,3038368250,11640,11610,11640,11600,118
|
|
20241213,101900,3036997680,11650,11650,11650,11600,1002
|
|
20241213,101800,3025364060,11620,11650,11650,11620,34
|
|
20241213,101700,3024968940,11650,11630,11650,11600,618
|
|
20241213,101600,3017787300,11650,11670,11670,11650,842
|
|
20241213,101500,3007971410,11670,11650,11720,11650,644
|
|
20241213,101400,3000437860,11650,11630,11650,11630,268
|
|
20241213,101300,2997320300,11630,11650,11650,11630,1937
|
|
20241213,101200,2974775820,11650,11680,11680,11650,509
|
|
20241213,101100,2968845940,11660,11680,11680,11660,1090
|
|
20241213,101000,2956115610,11680,11630,11680,11630,1038
|
|
20241213,100900,2943992770,11680,11660,11680,11660,64
|
|
20241213,100800,2943246010,11660,11640,11660,11640,713
|
|
20241213,100700,2934937980,11640,11600,11640,11600,254
|
|
20241213,100600,2931988100,11600,11610,11630,11560,697
|
|
20241213,100500,2923920250,11630,11620,11630,11590,832
|
|
20241213,100400,2914264470,11620,11580,11620,11570,877
|
|
20241213,100300,2904107020,11570,11590,11640,11570,1085
|
|
20241213,100200,2891545640,11560,11590,11590,11540,1827
|
|
20241213,100100,2870424050,11620,11620,11620,11570,112
|
|
20241213,100000,2869126890,11630,11610,11630,11580,1850
|
|
20241213,095900,2847692980,11650,11650,11650,11590,108
|
|
20241213,095800,2846441080,11650,11690,11690,11590,1737
|
|
20241213,095700,2826283120,11610,11690,11690,11610,2076
|
|
20241213,095600,2802155050,11700,11720,11740,11640,580
|
|
20241213,095500,2795394060,11720,11650,11720,11630,482
|
|
20241213,095400,2789755760,11640,11730,11730,11640,838
|
|
20241213,095300,2779984800,11770,11700,11780,11690,488
|
|
20241213,095200,2774269700,11690,11640,11690,11620,722
|
|
20241213,095100,2765851890,11640,11700,11700,11640,549
|
|
20241213,095000,2759458960,11690,11650,11700,11590,1245
|
|
20241213,094900,2744994030,11670,11740,11740,11670,458
|
|
20241213,094800,2739642670,11740,11690,11760,11690,918
|
|
20241213,094700,2728867720,11670,11700,11700,11650,437
|
|
20241213,094600,2723770110,11730,11840,11840,11640,1815
|
|
20241213,094500,2702584310,11770,11790,11840,11680,3896
|
|
20241213,094400,2656844190,11800,11760,11850,11760,1062
|
|
20241213,094300,2644287220,11760,11750,11790,11740,327
|
|
20241213,094200,2640444900,11750,11790,11790,11750,1370
|
|
20241213,094100,2624332780,11830,11810,11830,11750,3081
|
|
20241213,094000,2588104840,11810,11810,11810,11740,1119
|
|
20241213,093900,2574919230,11810,11780,11840,11770,978
|
|
20241213,093800,2563388530,11720,11670,11760,11670,2071
|
|
20241213,093700,2539137270,11700,11700,11700,11640,739
|
|
20241213,093600,2530528740,11700,11660,11710,11640,644
|
|
20241213,093500,2523024950,11750,11710,11760,11650,657
|
|
20241213,093400,2515341030,11710,11700,11710,11640,1027
|
|
20241213,093300,2503335610,11710,11690,11720,11640,3752
|
|
20241213,093200,2459440060,11730,11790,11790,11700,109
|
|
20241213,093100,2458164580,11790,11770,11790,11690,504
|
|
20241213,093000,2452234110,11770,11670,11840,11670,960
|
|
20241213,092900,2441008100,11670,11710,11710,11670,915
|
|
20241213,092800,2430314350,11700,11810,11810,11700,1036
|
|
20241213,092700,2418163980,11810,11800,11930,11800,3582
|
|
20241213,092600,2375692220,11790,11720,11790,11720,505
|
|
20241213,092500,2369757660,11730,11720,11730,11670,827
|
|
20241213,092400,2360069710,11720,11660,11720,11630,179
|
|
20241213,092300,2357981120,11610,11680,11680,11590,3687
|
|
20241213,092200,2315088580,11680,11760,11790,11680,2016
|
|
20241213,092100,2291404550,11760,11810,11850,11750,4464
|
|
20241213,092000,2238745550,11850,11840,11870,11790,1300
|
|
20241213,091900,2223388240,11840,11840,11870,11740,4712
|
|
20241213,091800,2167765190,11800,11830,11860,11790,5896
|
|
20241213,091700,2098020060,11830,11750,11850,11750,2219
|
|
20241213,091600,2071814660,11760,11730,11820,11730,5349
|
|
20241213,091500,2008738010,11730,11670,11730,11670,1288
|
|
20241213,091400,1993648980,11670,11650,11740,11650,6072
|
|
20241213,091300,1922784320,11650,11630,11650,11620,3215
|
|
20241213,091200,1885395820,11630,11550,11630,11510,2556
|
|
20241213,091100,1855829460,11540,11580,11580,11500,2218
|
|
20241213,091000,1830291470,11580,11530,11590,11400,15921
|
|
20241213,090900,1647903960,11540,11620,11620,11500,8075
|
|
20241213,090800,1554714380,11630,11630,11670,11600,5106
|
|
20241213,090700,1495380650,11630,11700,11700,11620,7956
|
|
20241213,090600,1402745030,11700,11670,11700,11620,6205
|
|
20241213,090500,1330436960,11620,11670,11700,11600,8561
|
|
20241213,090400,1230816760,11700,11850,11850,11650,12406
|
|
20241213,090300,1085459000,11830,11880,11970,11830,20260
|
|
20241213,090200,844762670,11870,12030,12050,11860,16624
|
|
20241213,090100,646019940,12030,12120,12120,12010,17366
|
|
20241213,090000,436669680,12050,12060,12150,12050,35306
|