584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,184000,2506883730,17590,17590,17590,17590,0
|
|
20241211,183900,2506883730,17590,17590,17590,17590,0
|
|
20241211,183800,2506883730,17590,17590,17590,17590,0
|
|
20241211,183700,2506883730,17590,17590,17590,17590,0
|
|
20241211,183600,2506883730,17590,17590,17590,17590,0
|
|
20241211,183500,2506883730,17590,17590,17590,17590,0
|
|
20241211,183400,2506883730,17590,17590,17590,17590,0
|
|
20241211,183300,2506883730,17590,17590,17590,17590,0
|
|
20241211,183200,2506883730,17590,17590,17590,17590,0
|
|
20241211,183100,2506883730,17590,17590,17590,17590,0
|
|
20241211,183000,2506883730,17590,17590,17590,17590,0
|
|
20241211,182900,2506883730,17590,17590,17590,17590,0
|
|
20241211,182800,2506883730,17590,17590,17590,17590,0
|
|
20241211,182700,2506883730,17590,17590,17590,17590,0
|
|
20241211,182600,2506883730,17590,17590,17590,17590,0
|
|
20241211,182500,2506883730,17590,17590,17590,17590,0
|
|
20241211,182400,2506883730,17590,17590,17590,17590,0
|
|
20241211,182300,2506883730,17590,17590,17590,17590,0
|
|
20241211,182200,2506883730,17590,17590,17590,17590,0
|
|
20241211,182100,2506883730,17590,17590,17590,17590,0
|
|
20241211,182000,2506883730,17590,17590,17590,17590,0
|
|
20241211,181900,2506883730,17590,17590,17590,17590,0
|
|
20241211,181800,2506883730,17590,17590,17590,17590,0
|
|
20241211,181700,2506883730,17590,17590,17590,17590,0
|
|
20241211,181600,2506883730,17590,17590,17590,17590,0
|
|
20241211,181500,2506883730,17590,17590,17590,17590,0
|
|
20241211,181400,2506883730,17590,17590,17590,17590,0
|
|
20241211,181300,2506883730,17590,17590,17590,17590,0
|
|
20241211,181200,2506883730,17590,17590,17590,17590,0
|
|
20241211,181100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,181000,2506883730,17590,17590,17590,17590,0
|
|
20241211,180900,2506883730,17590,17590,17590,17590,0
|
|
20241211,180800,2506883730,17590,17590,17590,17590,0
|
|
20241211,180700,2506883730,17590,17590,17590,17590,0
|
|
20241211,180600,2506883730,17590,17590,17590,17590,0
|
|
20241211,180500,2506883730,17590,17590,17590,17590,0
|
|
20241211,180400,2506883730,17590,17590,17590,17590,0
|
|
20241211,180300,2506883730,17590,17590,17590,17590,0
|
|
20241211,180200,2506883730,17590,17590,17590,17590,0
|
|
20241211,180100,2506883730,17590,17590,17590,17590,0
|
|
20241211,180000,2506883730,17590,17590,17590,17590,0
|
|
20241211,175900,2506883730,17590,17590,17590,17590,0
|
|
20241211,175800,2506883730,17590,17590,17590,17590,0
|
|
20241211,175700,2506883730,17590,17590,17590,17590,0
|
|
20241211,175600,2506883730,17590,17590,17590,17590,0
|
|
20241211,175500,2506883730,17590,17590,17590,17590,0
|
|
20241211,175400,2506883730,17590,17590,17590,17590,0
|
|
20241211,175300,2506883730,17590,17590,17590,17590,0
|
|
20241211,175200,2506883730,17590,17590,17590,17590,0
|
|
20241211,175100,2506883730,17590,17590,17590,17590,0
|
|
20241211,175000,2506883730,17590,17590,17590,17590,0
|
|
20241211,174900,2506883730,17590,17590,17590,17590,0
|
|
20241211,174800,2506883730,17590,17590,17590,17590,0
|
|
20241211,174700,2506883730,17590,17590,17590,17590,0
|
|
20241211,174600,2506883730,17590,17590,17590,17590,0
|
|
20241211,174500,2506883730,17590,17590,17590,17590,0
|
|
20241211,174400,2506883730,17590,17590,17590,17590,0
|
|
20241211,174300,2506883730,17590,17590,17590,17590,0
|
|
20241211,174200,2506883730,17590,17590,17590,17590,0
|
|
20241211,174100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,174000,2506883730,17590,17590,17590,17590,0
|
|
20241211,173900,2506883730,17590,17590,17590,17590,0
|
|
20241211,173800,2506883730,17590,17590,17590,17590,0
|
|
20241211,173700,2506883730,17590,17590,17590,17590,0
|
|
20241211,173600,2506883730,17590,17590,17590,17590,0
|
|
20241211,173500,2506883730,17590,17590,17590,17590,0
|
|
20241211,173400,2506883730,17590,17590,17590,17590,0
|
|
20241211,173300,2506883730,17590,17590,17590,17590,0
|
|
20241211,173200,2506883730,17590,17590,17590,17590,0
|
|
20241211,173100,2506883730,17590,17590,17590,17590,0
|
|
20241211,173000,2506883730,17590,17590,17590,17590,0
|
|
20241211,172900,2506883730,17590,17590,17590,17590,0
|
|
20241211,172800,2506883730,17590,17590,17590,17590,0
|
|
20241211,172700,2506883730,17590,17590,17590,17590,0
|
|
20241211,172600,2506883730,17590,17590,17590,17590,0
|
|
20241211,172500,2506883730,17590,17590,17590,17590,0
|
|
20241211,172400,2506883730,17590,17590,17590,17590,0
|
|
20241211,172300,2506883730,17590,17590,17590,17590,0
|
|
20241211,172200,2506883730,17590,17590,17590,17590,0
|
|
20241211,172100,2506883730,17590,17590,17590,17590,0
|
|
20241211,172000,2506883730,17590,17590,17590,17590,0
|
|
20241211,171900,2506883730,17590,17590,17590,17590,0
|
|
20241211,171800,2506883730,17590,17590,17590,17590,0
|
|
20241211,171700,2506883730,17590,17590,17590,17590,0
|
|
20241211,171600,2506883730,17590,17590,17590,17590,0
|
|
20241211,171500,2506883730,17590,17590,17590,17590,0
|
|
20241211,171400,2506883730,17590,17590,17590,17590,0
|
|
20241211,171300,2506883730,17590,17590,17590,17590,0
|
|
20241211,171200,2506883730,17590,17590,17590,17590,0
|
|
20241211,171100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,171000,2506883730,17590,17590,17590,17590,0
|
|
20241211,170900,2506883730,17590,17590,17590,17590,0
|
|
20241211,170800,2506883730,17590,17590,17590,17590,0
|
|
20241211,170700,2506883730,17590,17590,17590,17590,0
|
|
20241211,170600,2506883730,17590,17590,17590,17590,0
|
|
20241211,170500,2506883730,17590,17590,17590,17590,0
|
|
20241211,170400,2506883730,17590,17590,17590,17590,0
|
|
20241211,170300,2506883730,17590,17590,17590,17590,0
|
|
20241211,170200,2506883730,17590,17590,17590,17590,0
|
|
20241211,170100,2506883730,17590,17590,17590,17590,0
|
|
20241211,170000,2506883730,17590,17590,17590,17590,0
|
|
20241211,165900,2506883730,17590,17590,17590,17590,0
|
|
20241211,165800,2506883730,17590,17590,17590,17590,0
|
|
20241211,165700,2506883730,17590,17590,17590,17590,0
|
|
20241211,165600,2506883730,17590,17590,17590,17590,0
|
|
20241211,165500,2506883730,17590,17590,17590,17590,0
|
|
20241211,165400,2506883730,17590,17590,17590,17590,0
|
|
20241211,165300,2506883730,17590,17590,17590,17590,0
|
|
20241211,165200,2506883730,17590,17590,17590,17590,0
|
|
20241211,165100,2506883730,17590,17590,17590,17590,0
|
|
20241211,165000,2506883730,17590,17590,17590,17590,0
|
|
20241211,164900,2506883730,17590,17590,17590,17590,0
|
|
20241211,164800,2506883730,17590,17590,17590,17590,0
|
|
20241211,164700,2506883730,17590,17590,17590,17590,0
|
|
20241211,164600,2506883730,17590,17590,17590,17590,0
|
|
20241211,164500,2506883730,17590,17590,17590,17590,0
|
|
20241211,164400,2506883730,17590,17590,17590,17590,0
|
|
20241211,164300,2506883730,17590,17590,17590,17590,0
|
|
20241211,164200,2506883730,17590,17590,17590,17590,0
|
|
20241211,164100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,164000,2506883730,17590,17590,17590,17590,0
|
|
20241211,163900,2506883730,17590,17590,17590,17590,0
|
|
20241211,163800,2506883730,17590,17590,17590,17590,0
|
|
20241211,163700,2506883730,17590,17590,17590,17590,0
|
|
20241211,163600,2506883730,17590,17590,17590,17590,0
|
|
20241211,163500,2506883730,17590,17590,17590,17590,0
|
|
20241211,163400,2506883730,17590,17590,17590,17590,0
|
|
20241211,163300,2506883730,17590,17590,17590,17590,0
|
|
20241211,163200,2506883730,17590,17590,17590,17590,0
|
|
20241211,163100,2506883730,17590,17590,17590,17590,0
|
|
20241211,163000,2506883730,17590,17590,17590,17590,0
|
|
20241211,162900,2506883730,17590,17590,17590,17590,0
|
|
20241211,162800,2506883730,17590,17590,17590,17590,0
|
|
20241211,162700,2506883730,17590,17590,17590,17590,0
|
|
20241211,162600,2506883730,17590,17590,17590,17590,0
|
|
20241211,162500,2506883730,17590,17590,17590,17590,0
|
|
20241211,162400,2506883730,17590,17590,17590,17590,0
|
|
20241211,162300,2506883730,17590,17590,17590,17590,0
|
|
20241211,162200,2506883730,17590,17590,17590,17590,0
|
|
20241211,162100,2506883730,17590,17590,17590,17590,0
|
|
20241211,162000,2506883730,17590,17590,17590,17590,0
|
|
20241211,161900,2506883730,17590,17590,17590,17590,0
|
|
20241211,161800,2506883730,17590,17590,17590,17590,0
|
|
20241211,161700,2506883730,17590,17590,17590,17590,0
|
|
20241211,161600,2506883730,17590,17590,17590,17590,0
|
|
20241211,161500,2506883730,17590,17590,17590,17590,0
|
|
20241211,161400,2506883730,17590,17590,17590,17590,0
|
|
20241211,161300,2506883730,17590,17590,17590,17590,0
|
|
20241211,161200,2506883730,17590,17590,17590,17590,0
|
|
20241211,161100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,161000,2506883730,17590,17590,17590,17590,0
|
|
20241211,160900,2506883730,17590,17590,17590,17590,0
|
|
20241211,160800,2506883730,17590,17590,17590,17590,0
|
|
20241211,160700,2506883730,17590,17590,17590,17590,0
|
|
20241211,160600,2506883730,17590,17590,17590,17590,0
|
|
20241211,160500,2506883730,17590,17590,17590,17590,0
|
|
20241211,160400,2506883730,17590,17590,17590,17590,0
|
|
20241211,160300,2506883730,17590,17590,17590,17590,0
|
|
20241211,160200,2506883730,17590,17590,17590,17590,0
|
|
20241211,160100,2506883730,17590,17590,17590,17590,0
|
|
20241211,160000,2506883730,17590,17590,17590,17590,0
|
|
20241211,155900,2506883730,17590,17590,17590,17590,0
|
|
20241211,155800,2506883730,17590,17590,17590,17590,0
|
|
20241211,155700,2506883730,17590,17590,17590,17590,0
|
|
20241211,155600,2506883730,17590,17590,17590,17590,0
|
|
20241211,155500,2506883730,17590,17590,17590,17590,0
|
|
20241211,155400,2506883730,17590,17590,17590,17590,0
|
|
20241211,155300,2506883730,17590,17590,17590,17590,0
|
|
20241211,155200,2506883730,17590,17590,17590,17590,0
|
|
20241211,155100,2506883730,17590,17590,17590,17590,0
|
|
20241211,155000,2506883730,17590,17590,17590,17590,0
|
|
20241211,154900,2506883730,17590,17590,17590,17590,0
|
|
20241211,154800,2506883730,17590,17590,17590,17590,0
|
|
20241211,154700,2506883730,17590,17590,17590,17590,0
|
|
20241211,154600,2506883730,17590,17590,17590,17590,0
|
|
20241211,154500,2506883730,17590,17590,17590,17590,0
|
|
20241211,154400,2506883730,17590,17590,17590,17590,0
|
|
20241211,154300,2506883730,17590,17590,17590,17590,0
|
|
20241211,154200,2506883730,17590,17590,17590,17590,0
|
|
20241211,154100,2506883730,17590,17590,17590,17590,2406
|
|
20241211,154000,2506883730,17590,17590,17590,17590,0
|
|
20241211,153900,2506883730,17590,17590,17590,17590,0
|
|
20241211,153800,2506883730,17590,17590,17590,17590,0
|
|
20241211,153700,2506883730,17590,17590,17590,17590,0
|
|
20241211,153600,2506883730,17590,17590,17590,17590,0
|
|
20241211,153500,2506883730,17590,17590,17590,17590,0
|
|
20241211,153400,2506883730,17590,17590,17590,17590,0
|
|
20241211,153300,2506883730,17590,17590,17590,17590,0
|
|
20241211,153200,2506883730,17590,17590,17590,17590,0
|
|
20241211,153100,2506883730,17590,17590,17590,17590,0
|
|
20241211,153000,2506883730,17590,17590,17590,17590,2406
|
|
20241211,152900,2464562190,17610,17610,17610,17610,0
|
|
20241211,152800,2464562190,17610,17610,17610,17610,0
|
|
20241211,152700,2464562190,17610,17610,17610,17610,0
|
|
20241211,152600,2464562190,17610,17610,17610,17610,0
|
|
20241211,152500,2464562190,17610,17610,17610,17610,0
|
|
20241211,152400,2464562190,17610,17610,17610,17610,0
|
|
20241211,152300,2464562190,17610,17610,17610,17610,0
|
|
20241211,152200,2464562190,17610,17610,17610,17610,0
|
|
20241211,152100,2464562190,17610,17610,17610,17610,0
|
|
20241211,152000,2464562190,17610,17610,17610,17610,0
|
|
20241211,151900,2464562190,17610,17660,17660,17610,3
|
|
20241211,151800,2464509270,17730,17740,17740,17640,84
|
|
20241211,151700,2463021140,17740,17730,17750,17730,139
|
|
20241211,151600,2460555490,17640,17740,17740,17640,537
|
|
20241211,151500,2451034660,17740,17730,17740,17640,442
|
|
20241211,151400,2443204910,17730,17630,17740,17600,1782
|
|
20241211,151300,2411755480,17630,17640,17650,17630,572
|
|
20241211,151200,2401665530,17650,17660,17660,17640,672
|
|
20241211,151100,2389803970,17650,17660,17670,17640,452
|
|
20241211,151000,2381821300,17660,17670,17670,17660,489
|
|
20241211,150900,2373182380,17670,17690,17690,17650,829
|
|
20241211,150800,2358534100,17690,17700,17700,17670,491
|
|
20241211,150700,2349850680,17700,17700,17700,17680,525
|
|
20241211,150600,2340561190,17700,17670,17740,17640,691
|
|
20241211,150500,2328329030,17670,17680,17680,17630,477
|
|
20241211,150400,2319900350,17650,17690,17700,17650,710
|
|
20241211,150300,2307344700,17690,17700,17700,17680,524
|
|
20241211,150200,2298071500,17690,17720,17740,17690,699
|
|
20241211,150100,2285683220,17740,17770,17770,17710,1793
|
|
20241211,150000,2253866990,17770,17780,17780,17750,526
|
|
20241211,145900,2244517640,17780,17780,17780,17760,569
|
|
20241211,145800,2234402460,17780,17760,17780,17750,831
|
|
20241211,145700,2219641000,17750,17760,17760,17740,598
|
|
20241211,145600,2209021610,17770,17770,17770,17740,567
|
|
20241211,145500,2198948960,17770,17750,17790,17750,543
|
|
20241211,145400,2189304260,17740,17720,17750,17690,669
|
|
20241211,145300,2177443560,17730,17720,17740,17690,648
|
|
20241211,145200,2165957130,17720,17680,17730,17680,727
|
|
20241211,145100,2153095860,17680,17610,17690,17610,1325
|
|
20241211,145000,2129720640,17630,17610,17630,17600,803
|
|
20241211,144900,2115580020,17610,17610,17610,17600,213
|
|
20241211,144800,2111829970,17610,17640,17640,17600,354
|
|
20241211,144700,2105592760,17630,17630,17630,17630,127
|
|
20241211,144600,2103353750,17630,17610,17630,17600,736
|
|
20241211,144500,2090393320,17610,17600,17610,17600,203
|
|
20241211,144400,2086818750,17590,17610,17610,17590,105
|
|
20241211,144300,2084969800,17620,17600,17620,17590,327
|
|
20241211,144200,2079212690,17600,17600,17620,17600,129
|
|
20241211,144100,2076942030,17600,17600,17620,17600,133
|
|
20241211,144000,2074599500,17600,17580,17600,17570,998
|
|
20241211,143900,2057046650,17580,17570,17590,17570,108
|
|
20241211,143800,2055148930,17570,17550,17580,17550,102
|
|
20241211,143700,2053356060,17590,17580,17600,17550,953
|
|
20241211,143600,2036600940,17560,17600,17600,17560,90
|
|
20241211,143500,2035017570,17600,17610,17610,17560,273
|
|
20241211,143400,2030214460,17610,17620,17620,17600,190
|
|
20241211,143300,2026867890,17620,17610,17620,17590,227
|
|
20241211,143200,2022871310,17610,17620,17620,17610,1021
|
|
20241211,143100,2004889760,17620,17630,17630,17610,269
|
|
20241211,143000,2000150630,17630,17630,17630,17620,246
|
|
20241211,142900,1995815310,17630,17630,17640,17620,250
|
|
20241211,142800,1991407810,17630,17630,17630,17620,417
|
|
20241211,142700,1984056180,17630,17630,17640,17620,339
|
|
20241211,142600,1978080180,17630,17630,17640,17630,135
|
|
20241211,142500,1975699560,17640,17640,17640,17630,180
|
|
20241211,142400,1972524460,17650,17650,17650,17640,198
|
|
20241211,142300,1969029810,17650,17670,17670,17640,178
|
|
20241211,142200,1965886290,17660,17660,17670,17650,308
|
|
20241211,142100,1960447820,17650,17670,17680,17640,232
|
|
20241211,142000,1956350680,17680,17680,17680,17680,149
|
|
20241211,141900,1953716360,17680,17690,17690,17680,389
|
|
20241211,141800,1946838290,17680,17700,17700,17680,331
|
|
20241211,141700,1940982300,17700,17700,17700,17700,16
|
|
20241211,141600,1940699100,17680,17700,17710,17680,174
|
|
20241211,141500,1937619520,17700,17680,17710,17680,78
|
|
20241211,141400,1936238660,17680,17700,17700,17680,110
|
|
20241211,141300,1934293210,17730,17720,17730,17720,128
|
|
20241211,141200,1932025030,17690,17720,17720,17680,333
|
|
20241211,141100,1926135120,17690,17690,17720,17670,332
|
|
20241211,141000,1920261670,17690,17720,17720,17670,220
|
|
20241211,140900,1916367510,17710,17690,17720,17690,114
|
|
20241211,140800,1914348720,17690,17710,17710,17660,232
|
|
20241211,140700,1910245790,17710,17710,17720,17710,131
|
|
20241211,140600,1907925650,17710,17680,17710,17650,291
|
|
20241211,140500,1902778320,17690,17700,17700,17690,192
|
|
20241211,140400,1899380940,17700,17710,17710,17690,299
|
|
20241211,140300,1894090230,17710,17720,17720,17690,48
|
|
20241211,140200,1893240030,17720,17670,17720,17650,466
|
|
20241211,140100,1885004930,17670,17700,17700,17650,282
|
|
20241211,140000,1880023540,17700,17730,17730,17690,287
|
|
20241211,135900,1874942580,17700,17730,17730,17700,153
|
|
20241211,135800,1872231220,17740,17700,17740,17700,147
|
|
20241211,135700,1869626380,17700,17730,17730,17700,253
|
|
20241211,135600,1865144050,17730,17720,17730,17710,296
|
|
20241211,135500,1859898980,17720,17740,17740,17720,285
|
|
20241211,135400,1854846820,17740,17710,17740,17710,635
|
|
20241211,135300,1843595340,17710,17730,17730,17690,295
|
|
20241211,135200,1838370270,17730,17710,17730,17650,1235
|
|
20241211,135100,1816533220,17710,17690,17710,17690,427
|
|
20241211,135000,1808975850,17690,17670,17690,17670,135
|
|
20241211,134900,1806589420,17670,17680,17680,17670,218
|
|
20241211,134800,1802736590,17670,17670,17680,17670,59
|
|
20241211,134700,1801694040,17680,17670,17690,17670,372
|
|
20241211,134600,1795116690,17670,17670,17680,17660,162
|
|
20241211,134500,1792254880,17670,17700,17700,17660,631
|
|
20241211,134400,1781108190,17670,17700,17700,17670,208
|
|
20241211,134300,1777427730,17700,17700,17710,17670,312
|
|
20241211,134200,1771907140,17700,17690,17720,17690,86
|
|
20241211,134100,1770384600,17730,17740,17740,17680,825
|
|
20241211,134000,1755772540,17720,17720,17730,17720,158
|
|
20241211,133900,1752972210,17720,17720,17750,17720,104
|
|
20241211,133800,1751128790,17730,17740,17750,17730,185
|
|
20241211,133700,1747845620,17740,17750,17760,17740,211
|
|
20241211,133600,1744100290,17750,17750,17750,17720,154
|
|
20241211,133500,1741366820,17750,17740,17750,17720,499
|
|
20241211,133400,1732516760,17740,17760,17760,17740,215
|
|
20241211,133300,1728700010,17750,17750,17770,17740,260
|
|
20241211,133200,1724083530,17740,17760,17760,17740,206
|
|
20241211,133100,1720426650,17760,17780,17780,17760,149
|
|
20241211,133000,1717778180,17780,17770,17780,17750,253
|
|
20241211,132900,1713283160,17780,17800,17800,17760,524
|
|
20241211,132800,1703963490,17800,17830,17830,17800,293
|
|
20241211,132700,1698742710,17820,17820,17850,17810,223
|
|
20241211,132600,1694766710,17820,17870,17870,17820,1210
|
|
20241211,132500,1673174090,17870,17880,17880,17860,152
|
|
20241211,132400,1670456710,17860,17870,17880,17860,373
|
|
20241211,132300,1663790880,17870,17880,17890,17870,108
|
|
20241211,132200,1661859710,17870,17880,17890,17870,85
|
|
20241211,132100,1660339810,17880,17870,17880,17870,91
|
|
20241211,132000,1658712780,17870,17870,17880,17860,246
|
|
20241211,131900,1654315800,17870,17880,17880,17860,122
|
|
20241211,131800,1652134970,17880,17870,17880,17860,245
|
|
20241211,131700,1647757120,17870,17890,17890,17860,260
|
|
20241211,131600,1643109790,17880,17880,17880,17870,170
|
|
20241211,131500,1640070490,17880,17880,17890,17880,167
|
|
20241211,131400,1637082980,17880,17890,17890,17880,88
|
|
20241211,131300,1635508700,17880,17890,17890,17870,132
|
|
20241211,131200,1633148160,17870,17870,17890,17860,382
|
|
20241211,131100,1626319670,17870,17860,17870,17860,143
|
|
20241211,131000,1623765560,17850,17850,17850,17840,122
|
|
20241211,130900,1621587880,17850,17870,17870,17850,304
|
|
20241211,130800,1616160430,17870,17860,17870,17850,84
|
|
20241211,130700,1614660180,17860,17860,17860,17840,307
|
|
20241211,130600,1609179360,17860,17880,17880,17860,43
|
|
20241211,130500,1608411160,17880,17880,17880,17850,293
|
|
20241211,130400,1603175410,17880,17870,17880,17850,356
|
|
20241211,130300,1596811850,17870,17880,17880,17850,166
|
|
20241211,130200,1593845480,17880,17850,17880,17850,386
|
|
20241211,130100,1586952580,17840,17820,17850,17820,145
|
|
20241211,130000,1584365650,17830,17820,17830,17820,124
|
|
20241211,125900,1582154870,17830,17810,17830,17810,213
|
|
20241211,125800,1578359920,17820,17820,17820,17810,184
|
|
20241211,125700,1575081160,17820,17820,17830,17810,103
|
|
20241211,125600,1573245720,17830,17830,17830,17810,116
|
|
20241211,125500,1571177990,17820,17820,17830,17810,270
|
|
20241211,125400,1566364920,17820,17800,17820,17800,72
|
|
20241211,125300,1565082210,17810,17800,17820,17800,156
|
|
20241211,125200,1562303050,17790,17810,17820,17790,215
|
|
20241211,125100,1558473930,17810,17800,17810,17790,169
|
|
20241211,125000,1555466030,17790,17820,17820,17790,199
|
|
20241211,124900,1551922650,17820,17820,17820,17810,189
|
|
20241211,124800,1548554710,17820,17810,17830,17810,87
|
|
20241211,124700,1547003950,17810,17800,17810,17800,103
|
|
20241211,124600,1545169620,17800,17800,17810,17800,19
|
|
20241211,124500,1544831260,17790,17780,17790,17780,233
|
|
20241211,124400,1540687610,17780,17780,17780,17770,170
|
|
20241211,124300,1537665120,17780,17780,17780,17780,84
|
|
20241211,124200,1536171600,17780,17770,17780,17770,143
|
|
20241211,124100,1533629120,17770,17790,17790,17760,161
|
|
20241211,124000,1530766690,17780,17770,17790,17760,203
|
|
20241211,123900,1527158770,17790,17770,17810,17770,142
|
|
20241211,123800,1524631890,17770,17760,17770,17750,226
|
|
20241211,123700,1520617980,17760,17830,17830,17760,369
|
|
20241211,123600,1514048120,17830,17750,17830,17750,29
|
|
20241211,123500,1513532130,17750,17820,17830,17750,371
|
|
20241211,123400,1506929620,17810,17820,17820,17810,51
|
|
20241211,123300,1506021180,17820,17830,17840,17790,287
|
|
20241211,123200,1500908720,17810,17820,17820,17790,362
|
|
20241211,123100,1494462780,17810,17830,17830,17810,172
|
|
20241211,123000,1491397260,17820,17800,17820,17800,6
|
|
20241211,122900,1491290390,17800,17820,17830,17800,272
|
|
20241211,122800,1486444380,17810,17810,17810,17800,143
|
|
20241211,122700,1483897650,17810,17820,17820,17800,35
|
|
20241211,122600,1483274200,17830,17790,17830,17790,117
|
|
20241211,122500,1481190500,17790,17790,17790,17780,100
|
|
20241211,122400,1479411520,17800,17800,17820,17800,135
|
|
20241211,122300,1477006620,17790,17760,17790,17760,463
|
|
20241211,122200,1468776310,17750,17730,17750,17730,15
|
|
20241211,122100,1468510120,17730,17760,17760,17730,112
|
|
20241211,122000,1466522900,17760,17750,17760,17750,177
|
|
20241211,121900,1463379630,17740,17750,17750,17740,88
|
|
20241211,121800,1461817740,17750,17750,17760,17740,120
|
|
20241211,121700,1459686900,17740,17730,17740,17730,88
|
|
20241211,121600,1458125800,17730,17740,17760,17730,140
|
|
20241211,121500,1455641120,17730,17740,17740,17730,140
|
|
20241211,121400,1453157570,17730,17730,17740,17720,121
|
|
20241211,121300,1451011840,17720,17750,17750,17720,252
|
|
20241211,121200,1446542150,17750,17730,17750,17730,110
|
|
20241211,121100,1444590700,17730,17740,17750,17730,115
|
|
20241211,121000,1442549720,17730,17750,17750,17720,240
|
|
20241211,120900,1438292100,17750,17720,17750,17720,153
|
|
20241211,120800,1435577660,17720,17720,17730,17720,111
|
|
20241211,120700,1433609780,17720,17730,17740,17720,127
|
|
20241211,120600,1431357230,17710,17720,17740,17710,151
|
|
20241211,120500,1428680440,17730,17730,17760,17730,147
|
|
20241211,120400,1426072300,17710,17760,17770,17710,178
|
|
20241211,120300,1422913360,17750,17710,17750,17710,43
|
|
20241211,120200,1422150490,17700,17760,17760,17700,151
|
|
20241211,120100,1419472240,17760,17740,17770,17740,88
|
|
20241211,120000,1417909810,17740,17710,17740,17700,297
|
|
20241211,115900,1412649550,17710,17750,17780,17700,884
|
|
20241211,115800,1396963100,17750,17770,17780,17750,176
|
|
20241211,115700,1393834170,17770,17730,17770,17730,622
|
|
20241211,115600,1382799620,17700,17730,17730,17700,198
|
|
20241211,115500,1379292140,17720,17720,17730,17720,134
|
|
20241211,115400,1376916640,17710,17710,17720,17700,127
|
|
20241211,115300,1374667330,17710,17710,17720,17710,51
|
|
20241211,115200,1373763830,17710,17700,17710,17700,33
|
|
20241211,115100,1373179710,17650,17650,17680,17630,195
|
|
20241211,115000,1369734710,17640,17650,17650,17630,224
|
|
20241211,114900,1365783210,17640,17660,17660,17640,95
|
|
20241211,114800,1364106500,17650,17640,17660,17640,38
|
|
20241211,114700,1363435530,17630,17670,17670,17630,2968
|
|
20241211,114600,1311041480,17660,17670,17680,17660,98
|
|
20241211,114500,1309309410,17680,17680,17680,17660,73
|
|
20241211,114400,1308019280,17680,17680,17700,17660,209
|
|
20241211,114300,1304324100,17670,17690,17690,17660,59
|
|
20241211,114200,1303281310,17660,17670,17690,17660,122
|
|
20241211,114100,1301123820,17670,17670,17690,17670,297
|
|
20241211,114000,1295873470,17670,17720,17720,17670,280
|
|
20241211,113900,1290919840,17700,17720,17720,17690,322
|
|
20241211,113800,1285215840,17720,17720,17740,17720,156
|
|
20241211,113700,1282450190,17710,17700,17710,17690,106
|
|
20241211,113600,1280573840,17690,17680,17690,17680,5
|
|
20241211,113500,1280485420,17690,17710,17720,17670,262
|
|
20241211,113400,1275849940,17710,17720,17740,17700,256
|
|
20241211,113300,1271312750,17720,17810,17810,17720,480
|
|
20241211,113200,1262790750,17760,17800,17800,17760,516
|
|
20241211,113100,1253614940,17790,17780,17790,17780,49
|
|
20241211,113000,1252743350,17780,17810,17820,17780,239
|
|
20241211,112900,1248488770,17810,17830,17830,17780,365
|
|
20241211,112800,1241990350,17820,17810,17840,17790,355
|
|
20241211,112700,1235663210,17800,17800,17830,17790,140
|
|
20241211,112600,1233169250,17790,17820,17840,17790,210
|
|
20241211,112500,1229428890,17820,17790,17820,17780,69
|
|
20241211,112400,1228199850,17780,17820,17830,17770,466
|
|
20241211,112300,1219900160,17820,17800,17820,17800,137
|
|
20241211,112200,1217458980,17800,17800,17820,17800,244
|
|
20241211,112100,1213112600,17800,17770,17810,17770,227
|
|
20241211,112000,1209073590,17770,17790,17800,17770,347
|
|
20241211,111900,1202903190,17790,17770,17800,17770,92
|
|
20241211,111800,1201266010,17780,17800,17800,17750,446
|
|
20241211,111700,1193336840,17820,17860,17860,17790,311
|
|
20241211,111600,1187797700,17760,17850,17870,17760,465
|
|
20241211,111500,1179504060,17850,17750,17860,17750,692
|
|
20241211,111400,1167166770,17740,17800,17810,17710,371
|
|
20241211,111300,1160571040,17780,17740,17810,17700,3105
|
|
20241211,111200,1105373030,17690,17680,17750,17660,1809
|
|
20241211,111100,1073308070,17680,17730,17760,17670,2243
|
|
20241211,111000,1033590360,17710,17720,17760,17710,305
|
|
20241211,110900,1028178330,17720,17730,17730,17690,1010
|
|
20241211,110800,1010275030,17720,17730,17750,17710,209
|
|
20241211,110700,1006568640,17730,17720,17770,17720,337
|
|
20241211,110600,1000587690,17710,17740,17740,17700,130
|
|
20241211,110500,998283740,17740,17750,17770,17690,706
|
|
20241211,110400,985756610,17770,17760,17780,17740,139
|
|
20241211,110300,983286090,17780,17770,17780,17740,670
|
|
20241211,110200,971387620,17770,17740,17770,17740,309
|
|
20241211,110100,965898930,17750,17760,17760,17710,269
|
|
20241211,110000,961123280,17750,17720,17750,17710,868
|
|
20241211,105900,945726470,17710,17690,17710,17680,612
|
|
20241211,105800,934893550,17690,17680,17690,17670,108
|
|
20241211,105700,932983480,17680,17670,17690,17660,354
|
|
20241211,105600,926725080,17670,17670,17700,17660,217
|
|
20241211,105500,922886820,17680,17690,17700,17680,124
|
|
20241211,105400,920693530,17690,17680,17700,17680,203
|
|
20241211,105300,917101830,17680,17660,17700,17640,206
|
|
20241211,105200,913460240,17660,17690,17690,17650,1269
|
|
20241211,105100,891028230,17690,17680,17690,17670,22
|
|
20241211,105000,890639140,17680,17700,17700,17670,629
|
|
20241211,104900,879513050,17700,17700,17700,17690,53
|
|
20241211,104800,878575020,17700,17690,17710,17690,204
|
|
20241211,104700,874963670,17690,17690,17690,17690,37
|
|
20241211,104600,874309140,17690,17680,17720,17670,473
|
|
20241211,104500,865943760,17680,17720,17730,17680,1046
|
|
20241211,104400,847435280,17720,17730,17730,17700,257
|
|
20241211,104300,842880930,17730,17720,17730,17720,145
|
|
20241211,104200,840310710,17720,17720,17730,17700,186
|
|
20241211,104100,837014500,17710,17700,17730,17700,328
|
|
20241211,104000,831203110,17690,17690,17700,17690,99
|
|
20241211,103900,829451030,17690,17660,17690,17660,37
|
|
20241211,103800,828796630,17660,17710,17720,17660,124
|
|
20241211,103700,826604010,17710,17700,17710,17640,210
|
|
20241211,103600,822886290,17700,17650,17700,17630,267
|
|
20241211,103500,818166250,17680,17660,17680,17640,329
|
|
20241211,103400,812357950,17650,17640,17680,17640,80
|
|
20241211,103300,810944120,17640,17660,17680,17630,330
|
|
20241211,103200,805118590,17690,17700,17700,17650,609
|
|
20241211,103100,794340380,17700,17700,17700,17660,310
|
|
20241211,103000,788857780,17670,17640,17670,17640,461
|
|
20241211,102900,780716490,17630,17630,17660,17630,37
|
|
20241211,102800,780063730,17630,17620,17630,17610,94
|
|
20241211,102700,778406910,17610,17600,17610,17590,47
|
|
20241211,102600,777579650,17590,17620,17620,17580,43
|
|
20241211,102500,776823230,17620,17630,17640,17470,516
|
|
20241211,102400,767760670,17630,17600,17640,17600,52
|
|
20241211,102300,766843700,17600,17640,17640,17590,47
|
|
20241211,102200,766014850,17640,17590,17640,17590,30
|
|
20241211,102100,765485700,17590,17620,17660,17580,826
|
|
20241211,102000,750921050,17620,17700,17700,17610,1207
|
|
20241211,101900,729622400,17700,17690,17700,17670,36
|
|
20241211,101800,728985810,17690,17670,17690,17670,50
|
|
20241211,101700,728101930,17690,17700,17700,17660,208
|
|
20241211,101600,724423850,17700,17700,17700,17680,138
|
|
20241211,101500,721981290,17680,17710,17710,17670,236
|
|
20241211,101400,717804810,17700,17670,17710,17670,867
|
|
20241211,101300,702467250,17680,17680,17680,17670,94
|
|
20241211,101200,700805400,17670,17660,17680,17640,481
|
|
20241211,101100,692307620,17660,17620,17670,17620,53
|
|
20241211,101000,691371610,17620,17620,17650,17620,2356
|
|
20241211,100900,649793300,17620,17620,17620,17610,143
|
|
20241211,100800,647274450,17620,17620,17640,17620,438
|
|
20241211,100700,639552980,17610,17610,17620,17600,840
|
|
20241211,100600,624752470,17600,17580,17630,17580,1040
|
|
20241211,100500,606427670,17580,17600,17610,17580,272
|
|
20241211,100400,601640510,17570,17550,17600,17540,656
|
|
20241211,100300,590108580,17570,17540,17570,17530,114
|
|
20241211,100200,588108240,17520,17530,17530,17520,103
|
|
20241211,100100,586303480,17520,17570,17590,17500,3449
|
|
20241211,100000,525783320,17570,17520,17580,17520,1690
|
|
20241211,095900,496117700,17520,17510,17530,17510,158
|
|
20241211,095800,493348210,17500,17450,17530,17450,1844
|
|
20241211,095700,461069480,17460,17470,17470,17460,122
|
|
20241211,095600,458938190,17470,17450,17490,17450,149
|
|
20241211,095500,456334490,17450,17450,17480,17440,428
|
|
20241211,095400,448863470,17450,17440,17460,17440,107
|
|
20241211,095300,446995810,17450,17450,17460,17440,170
|
|
20241211,095200,444029310,17450,17450,17450,17440,43
|
|
20241211,095100,443278970,17450,17450,17470,17450,217
|
|
20241211,095000,439488650,17440,17440,17440,17430,36
|
|
20241211,094900,438860870,17440,17430,17440,17430,25
|
|
20241211,094800,438425000,17430,17430,17440,17430,44
|
|
20241211,094700,437658040,17460,17420,17460,17420,22
|
|
20241211,094600,437274090,17420,17410,17420,17410,21
|
|
20241211,094500,436908360,17410,17460,17460,17410,250
|
|
20241211,094400,432548210,17460,17410,17460,17400,380
|
|
20241211,094300,425932070,17420,17420,17420,17410,10
|
|
20241211,094200,425757890,17410,17400,17410,17400,18
|
|
20241211,094100,425444660,17400,17410,17410,17390,90
|
|
20241211,094000,423878620,17400,17390,17410,17390,18
|
|
20241211,093900,423565300,17390,17340,17430,17340,26
|
|
20241211,093800,423114000,17390,17300,17390,17300,133
|
|
20241211,093700,420805610,17310,17300,17320,17300,1350
|
|
20241211,093600,397449670,17300,17410,17410,17300,1792
|
|
20241211,093500,366349090,17410,17410,17420,17400,298
|
|
20241211,093400,361160780,17410,17400,17410,17400,54
|
|
20241211,093300,360221170,17400,17510,17540,17400,1702
|
|
20241211,093200,330492150,17510,17510,17550,17510,572
|
|
20241211,093100,320463520,17500,17500,17520,17460,567
|
|
20241211,093000,310539000,17460,17450,17490,17450,1094
|
|
20241211,092900,291418630,17450,17450,17470,17440,159
|
|
20241211,092800,288644770,17440,17390,17470,17390,3618
|
|
20241211,092700,225462160,17390,17380,17430,17370,954
|
|
20241211,092600,208859870,17380,17380,17390,17370,163
|
|
20241211,092500,206026970,17370,17380,17430,17360,378
|
|
20241211,092400,199453730,17380,17340,17420,17340,225
|
|
20241211,092300,195541290,17340,17350,17380,17310,161
|
|
20241211,092200,192746210,17300,17320,17320,17300,868
|
|
20241211,092100,177714950,17320,17320,17350,17320,632
|
|
20241211,092000,166752050,17320,17320,17380,17310,1737
|
|
20241211,091900,136615190,17310,17280,17310,17280,80
|
|
20241211,091800,135231510,17300,17170,17300,17170,1434
|
|
20241211,091700,110439330,17170,17150,17250,17150,662
|
|
20241211,091600,99040130,17170,17140,17170,17140,20
|
|
20241211,091500,98697210,17140,17170,17170,17140,402
|
|
20241211,091400,91799140,17160,17150,17190,17150,516
|
|
20241211,091300,82934510,17150,17120,17150,17120,354
|
|
20241211,091200,76864010,17120,17130,17150,17100,240
|
|
20241211,091100,72754750,17130,17140,17170,17130,58
|
|
20241211,091000,71760640,17190,17080,17190,17080,654
|
|
20241211,090900,60549790,17010,16990,17130,16980,101
|
|
20241211,090800,58825410,17130,17010,17130,17010,360
|
|
20241211,090700,52676810,16970,16960,16970,16960,21
|
|
20241211,090600,52320500,16960,16820,16960,16820,12
|
|
20241211,090500,52117260,16980,16950,16980,16950,128
|
|
20241211,090400,49945580,16800,16800,16960,16800,22
|
|
20241211,090300,49573580,16800,16760,16840,16760,104
|
|
20241211,090200,47824960,16800,16730,16800,16730,94
|
|
20241211,090100,46247690,16750,16830,16830,16750,703
|
|
20241211,090000,34435200,16830,17010,17120,16800,2029
|