628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192500,213880490,3745,3745,3745,3745,1632
|
|
20241212,192400,213880490,3745,3745,3745,3745,0
|
|
20241212,192300,213880490,3745,3745,3745,3745,0
|
|
20241212,192200,213880490,3745,3745,3745,3745,0
|
|
20241212,192100,213880490,3745,3745,3745,3745,0
|
|
20241212,192000,213880490,3745,3745,3745,3745,0
|
|
20241212,191900,213880490,3745,3745,3745,3745,0
|
|
20241212,191800,213880490,3745,3745,3745,3745,0
|
|
20241212,191700,213880490,3745,3745,3745,3745,0
|
|
20241212,191600,213880490,3745,3745,3745,3745,0
|
|
20241212,191500,213880490,3745,3745,3745,3745,0
|
|
20241212,191400,213880490,3745,3745,3745,3745,0
|
|
20241212,191300,213880490,3745,3745,3745,3745,0
|
|
20241212,191200,213880490,3745,3745,3745,3745,0
|
|
20241212,191100,213880490,3745,3745,3745,3745,0
|
|
20241212,191000,213880490,3745,3745,3745,3745,0
|
|
20241212,190900,213880490,3745,3745,3745,3745,0
|
|
20241212,190800,213880490,3745,3745,3745,3745,0
|
|
20241212,190700,213880490,3745,3745,3745,3745,0
|
|
20241212,190600,213880490,3745,3745,3745,3745,0
|
|
20241212,190500,213880490,3745,3745,3745,3745,0
|
|
20241212,190400,213880490,3745,3745,3745,3745,0
|
|
20241212,190300,213880490,3745,3745,3745,3745,0
|
|
20241212,190200,213880490,3745,3745,3745,3745,0
|
|
20241212,190100,213880490,3745,3745,3745,3745,0
|
|
20241212,190000,213880490,3745,3745,3745,3745,0
|
|
20241212,185900,213880490,3745,3745,3745,3745,0
|
|
20241212,185800,213880490,3745,3745,3745,3745,0
|
|
20241212,185700,213880490,3745,3745,3745,3745,0
|
|
20241212,185600,213880490,3745,3745,3745,3745,0
|
|
20241212,185500,213880490,3745,3745,3745,3745,1632
|
|
20241212,185400,213880490,3745,3745,3745,3745,0
|
|
20241212,185300,213880490,3745,3745,3745,3745,0
|
|
20241212,185200,213880490,3745,3745,3745,3745,0
|
|
20241212,185100,213880490,3745,3745,3745,3745,0
|
|
20241212,185000,213880490,3745,3745,3745,3745,0
|
|
20241212,184900,213880490,3745,3745,3745,3745,0
|
|
20241212,184800,213880490,3745,3745,3745,3745,0
|
|
20241212,184700,213880490,3745,3745,3745,3745,0
|
|
20241212,184600,213880490,3745,3745,3745,3745,0
|
|
20241212,184500,213880490,3745,3745,3745,3745,0
|
|
20241212,184400,213880490,3745,3745,3745,3745,0
|
|
20241212,184300,213880490,3745,3745,3745,3745,0
|
|
20241212,184200,213880490,3745,3745,3745,3745,0
|
|
20241212,184100,213880490,3745,3745,3745,3745,0
|
|
20241212,184000,213880490,3745,3745,3745,3745,0
|
|
20241212,183900,213880490,3745,3745,3745,3745,0
|
|
20241212,183800,213880490,3745,3745,3745,3745,0
|
|
20241212,183700,213880490,3745,3745,3745,3745,0
|
|
20241212,183600,213880490,3745,3745,3745,3745,0
|
|
20241212,183500,213880490,3745,3745,3745,3745,0
|
|
20241212,183400,213880490,3745,3745,3745,3745,0
|
|
20241212,183300,213880490,3745,3745,3745,3745,0
|
|
20241212,183200,213880490,3745,3745,3745,3745,0
|
|
20241212,183100,213880490,3745,3745,3745,3745,0
|
|
20241212,183000,213880490,3745,3745,3745,3745,0
|
|
20241212,182900,213880490,3745,3745,3745,3745,0
|
|
20241212,182800,213880490,3745,3745,3745,3745,0
|
|
20241212,182700,213880490,3745,3745,3745,3745,0
|
|
20241212,182600,213880490,3745,3745,3745,3745,0
|
|
20241212,182500,213880490,3745,3745,3745,3745,1632
|
|
20241212,182400,213880490,3745,3745,3745,3745,0
|
|
20241212,182300,213880490,3745,3745,3745,3745,0
|
|
20241212,182200,213880490,3745,3745,3745,3745,0
|
|
20241212,182100,213880490,3745,3745,3745,3745,0
|
|
20241212,182000,213880490,3745,3745,3745,3745,0
|
|
20241212,181900,213880490,3745,3745,3745,3745,0
|
|
20241212,181800,213880490,3745,3745,3745,3745,0
|
|
20241212,181700,213880490,3745,3745,3745,3745,0
|
|
20241212,181600,213880490,3745,3745,3745,3745,0
|
|
20241212,181500,213880490,3745,3745,3745,3745,0
|
|
20241212,181400,213880490,3745,3745,3745,3745,0
|
|
20241212,181300,213880490,3745,3745,3745,3745,0
|
|
20241212,181200,213880490,3745,3745,3745,3745,0
|
|
20241212,181100,213880490,3745,3745,3745,3745,0
|
|
20241212,181000,213880490,3745,3745,3745,3745,0
|
|
20241212,180900,213880490,3745,3745,3745,3745,0
|
|
20241212,180800,213880490,3745,3745,3745,3745,0
|
|
20241212,180700,213880490,3745,3745,3745,3745,0
|
|
20241212,180600,213880490,3745,3745,3745,3745,0
|
|
20241212,180500,213880490,3745,3745,3745,3745,0
|
|
20241212,180400,213880490,3745,3745,3745,3745,0
|
|
20241212,180300,213880490,3745,3745,3745,3745,0
|
|
20241212,180200,213880490,3745,3745,3745,3745,0
|
|
20241212,180100,213880490,3745,3745,3745,3745,0
|
|
20241212,180000,213880490,3745,3745,3745,3745,0
|
|
20241212,175900,213880490,3745,3745,3745,3745,0
|
|
20241212,175800,213880490,3745,3745,3745,3745,0
|
|
20241212,175700,213880490,3745,3745,3745,3745,0
|
|
20241212,175600,213880490,3745,3745,3745,3745,0
|
|
20241212,175500,213880490,3745,3745,3745,3745,1632
|
|
20241212,175400,213880490,3745,3745,3745,3745,0
|
|
20241212,175300,213880490,3745,3745,3745,3745,0
|
|
20241212,175200,213880490,3745,3745,3745,3745,0
|
|
20241212,175100,213880490,3745,3745,3745,3745,0
|
|
20241212,175000,213880490,3745,3745,3745,3745,0
|
|
20241212,174900,213880490,3745,3745,3745,3745,0
|
|
20241212,174800,213880490,3745,3745,3745,3745,0
|
|
20241212,174700,213880490,3745,3745,3745,3745,0
|
|
20241212,174600,213880490,3745,3745,3745,3745,0
|
|
20241212,174500,213880490,3745,3745,3745,3745,0
|
|
20241212,174400,213880490,3745,3745,3745,3745,0
|
|
20241212,174300,213880490,3745,3745,3745,3745,0
|
|
20241212,174200,213880490,3745,3745,3745,3745,0
|
|
20241212,174100,213880490,3745,3745,3745,3745,0
|
|
20241212,174000,213880490,3745,3745,3745,3745,0
|
|
20241212,173900,213880490,3745,3745,3745,3745,0
|
|
20241212,173800,213880490,3745,3745,3745,3745,0
|
|
20241212,173700,213880490,3745,3745,3745,3745,0
|
|
20241212,173600,213880490,3745,3745,3745,3745,0
|
|
20241212,173500,213880490,3745,3745,3745,3745,0
|
|
20241212,173400,213880490,3745,3745,3745,3745,0
|
|
20241212,173300,213880490,3745,3745,3745,3745,0
|
|
20241212,173200,213880490,3745,3745,3745,3745,0
|
|
20241212,173100,213880490,3745,3745,3745,3745,0
|
|
20241212,173000,213880490,3745,3745,3745,3745,0
|
|
20241212,172900,213880490,3745,3745,3745,3745,0
|
|
20241212,172800,213880490,3745,3745,3745,3745,0
|
|
20241212,172700,213880490,3745,3745,3745,3745,0
|
|
20241212,172600,213880490,3745,3745,3745,3745,0
|
|
20241212,172500,213880490,3745,3745,3745,3745,1632
|
|
20241212,172400,213880490,3745,3745,3745,3745,0
|
|
20241212,172300,213880490,3745,3745,3745,3745,0
|
|
20241212,172200,213880490,3745,3745,3745,3745,0
|
|
20241212,172100,213880490,3745,3745,3745,3745,0
|
|
20241212,172000,213880490,3745,3745,3745,3745,0
|
|
20241212,171900,213880490,3745,3745,3745,3745,0
|
|
20241212,171800,213880490,3745,3745,3745,3745,0
|
|
20241212,171700,213880490,3745,3745,3745,3745,0
|
|
20241212,171600,213880490,3745,3745,3745,3745,0
|
|
20241212,171500,213880490,3745,3745,3745,3745,0
|
|
20241212,171400,213880490,3745,3745,3745,3745,0
|
|
20241212,171300,213880490,3745,3745,3745,3745,0
|
|
20241212,171200,213880490,3745,3745,3745,3745,0
|
|
20241212,171100,213880490,3745,3745,3745,3745,0
|
|
20241212,171000,213880490,3745,3745,3745,3745,0
|
|
20241212,170900,213880490,3745,3745,3745,3745,0
|
|
20241212,170800,213880490,3745,3745,3745,3745,0
|
|
20241212,170700,213880490,3745,3745,3745,3745,0
|
|
20241212,170600,213880490,3745,3745,3745,3745,0
|
|
20241212,170500,213880490,3745,3745,3745,3745,0
|
|
20241212,170400,213880490,3745,3745,3745,3745,0
|
|
20241212,170300,213880490,3745,3745,3745,3745,0
|
|
20241212,170200,213880490,3745,3745,3745,3745,0
|
|
20241212,170100,213880490,3745,3745,3745,3745,0
|
|
20241212,170000,213880490,3745,3745,3745,3745,0
|
|
20241212,165900,213880490,3745,3745,3745,3745,0
|
|
20241212,165800,213880490,3745,3745,3745,3745,0
|
|
20241212,165700,213880490,3745,3745,3745,3745,0
|
|
20241212,165600,213880490,3745,3745,3745,3745,0
|
|
20241212,165500,213880490,3745,3745,3745,3745,1632
|
|
20241212,165400,213880490,3745,3745,3745,3745,0
|
|
20241212,165300,213880490,3745,3745,3745,3745,0
|
|
20241212,165200,213880490,3745,3745,3745,3745,0
|
|
20241212,165100,213880490,3745,3745,3745,3745,0
|
|
20241212,165000,213880490,3745,3745,3745,3745,0
|
|
20241212,164900,213880490,3745,3745,3745,3745,0
|
|
20241212,164800,213880490,3745,3745,3745,3745,0
|
|
20241212,164700,213880490,3745,3745,3745,3745,0
|
|
20241212,164600,213880490,3745,3745,3745,3745,0
|
|
20241212,164500,213880490,3745,3745,3745,3745,0
|
|
20241212,164400,213880490,3745,3745,3745,3745,0
|
|
20241212,164300,213880490,3745,3745,3745,3745,0
|
|
20241212,164200,213880490,3745,3745,3745,3745,0
|
|
20241212,164100,213880490,3745,3745,3745,3745,0
|
|
20241212,164000,213880490,3745,3745,3745,3745,0
|
|
20241212,163900,213880490,3745,3745,3745,3745,0
|
|
20241212,163800,213880490,3745,3745,3745,3745,0
|
|
20241212,163700,213880490,3745,3745,3745,3745,0
|
|
20241212,163600,213880490,3745,3745,3745,3745,0
|
|
20241212,163500,213880490,3745,3745,3745,3745,0
|
|
20241212,163400,213880490,3745,3745,3745,3745,0
|
|
20241212,163300,213880490,3745,3745,3745,3745,0
|
|
20241212,163200,213880490,3745,3745,3745,3745,0
|
|
20241212,163100,213880490,3745,3745,3745,3745,0
|
|
20241212,163000,213880490,3745,3745,3745,3745,0
|
|
20241212,162900,213880490,3745,3745,3745,3745,0
|
|
20241212,162800,213880490,3745,3745,3745,3745,0
|
|
20241212,162700,213880490,3745,3745,3745,3745,0
|
|
20241212,162600,213880490,3745,3745,3745,3745,0
|
|
20241212,162500,213880490,3745,3745,3745,3745,1632
|
|
20241212,162400,213880490,3745,3745,3745,3745,0
|
|
20241212,162300,213880490,3745,3745,3745,3745,0
|
|
20241212,162200,213880490,3745,3745,3745,3745,0
|
|
20241212,162100,213880490,3745,3745,3745,3745,0
|
|
20241212,162000,213880490,3745,3745,3745,3745,0
|
|
20241212,161900,213880490,3745,3745,3745,3745,0
|
|
20241212,161800,213880490,3745,3745,3745,3745,0
|
|
20241212,161700,213880490,3745,3745,3745,3745,0
|
|
20241212,161600,213880490,3745,3745,3745,3745,0
|
|
20241212,161500,213880490,3745,3745,3745,3745,0
|
|
20241212,161400,213880490,3745,3745,3745,3745,0
|
|
20241212,161300,213880490,3745,3745,3745,3745,0
|
|
20241212,161200,213880490,3745,3745,3745,3745,0
|
|
20241212,161100,213880490,3745,3745,3745,3745,0
|
|
20241212,161000,213880490,3745,3745,3745,3745,0
|
|
20241212,160900,213880490,3745,3745,3745,3745,0
|
|
20241212,160800,213880490,3745,3745,3745,3745,0
|
|
20241212,160700,213880490,3745,3745,3745,3745,0
|
|
20241212,160600,213880490,3745,3745,3745,3745,0
|
|
20241212,160500,213880490,3745,3745,3745,3745,0
|
|
20241212,160400,213880490,3745,3745,3745,3745,0
|
|
20241212,160300,213880490,3745,3745,3745,3745,0
|
|
20241212,160200,213880490,3745,3745,3745,3745,0
|
|
20241212,160100,213880490,3745,3745,3745,3745,0
|
|
20241212,160000,213880490,3745,3745,3745,3745,0
|
|
20241212,155900,213880490,3745,3745,3745,3745,0
|
|
20241212,155800,213880490,3745,3745,3745,3745,0
|
|
20241212,155700,213880490,3745,3745,3745,3745,0
|
|
20241212,155600,213880490,3745,3745,3745,3745,0
|
|
20241212,155500,213880490,3745,3745,3745,3745,1632
|
|
20241212,155400,213880490,3745,3745,3745,3745,0
|
|
20241212,155300,213880490,3745,3745,3745,3745,0
|
|
20241212,155200,213880490,3745,3745,3745,3745,0
|
|
20241212,155100,213880490,3745,3745,3745,3745,0
|
|
20241212,155000,213880490,3745,3745,3745,3745,0
|
|
20241212,154900,213880490,3745,3745,3745,3745,0
|
|
20241212,154800,213880490,3745,3745,3745,3745,0
|
|
20241212,154700,213880490,3745,3745,3745,3745,0
|
|
20241212,154600,213880490,3745,3745,3745,3745,0
|
|
20241212,154500,213880490,3745,3745,3745,3745,0
|
|
20241212,154400,213880490,3745,3745,3745,3745,0
|
|
20241212,154300,213880490,3745,3745,3745,3745,0
|
|
20241212,154200,213880490,3745,3745,3745,3745,0
|
|
20241212,154100,213880490,3745,3745,3745,3745,0
|
|
20241212,154000,213880490,3745,3745,3745,3745,0
|
|
20241212,153900,213880490,3745,3745,3745,3745,0
|
|
20241212,153800,213880490,3745,3745,3745,3745,0
|
|
20241212,153700,213880490,3745,3745,3745,3745,0
|
|
20241212,153600,213880490,3745,3745,3745,3745,0
|
|
20241212,153500,213880490,3745,3745,3745,3745,0
|
|
20241212,153400,213880490,3745,3745,3745,3745,0
|
|
20241212,153300,213880490,3745,3745,3745,3745,0
|
|
20241212,153200,213880490,3745,3745,3745,3745,0
|
|
20241212,153100,213880490,3745,3745,3745,3745,0
|
|
20241212,153000,213880490,3745,3745,3745,3745,1632
|
|
20241212,152900,207768650,3745,3745,3745,3745,0
|
|
20241212,152800,207768650,3745,3745,3745,3745,0
|
|
20241212,152700,207768650,3745,3745,3745,3745,0
|
|
20241212,152600,207768650,3745,3745,3745,3745,0
|
|
20241212,152500,207768650,3745,3745,3745,3745,0
|
|
20241212,152400,207768650,3745,3745,3745,3745,0
|
|
20241212,152300,207768650,3745,3745,3745,3745,0
|
|
20241212,152200,207768650,3745,3745,3745,3745,0
|
|
20241212,152100,207768650,3745,3745,3745,3745,0
|
|
20241212,152000,207768650,3745,3745,3745,3745,0
|
|
20241212,151900,207768650,3745,3750,3750,3745,70
|
|
20241212,151800,207506330,3750,3750,3750,3750,60
|
|
20241212,151700,207281330,3750,3745,3750,3745,1215
|
|
20241212,151600,202731080,3745,3745,3745,3745,71
|
|
20241212,151500,202465185,3745,3745,3745,3745,52
|
|
20241212,151400,202270445,3745,3745,3745,3745,0
|
|
20241212,151300,202270445,3745,3740,3745,3740,90
|
|
20241212,151200,201933420,3740,3740,3740,3740,16
|
|
20241212,151100,201873580,3740,3740,3740,3740,113
|
|
20241212,151000,201450960,3740,3740,3740,3740,0
|
|
20241212,150900,201450960,3740,3740,3740,3740,0
|
|
20241212,150800,201450960,3740,3740,3740,3740,53
|
|
20241212,150700,201252740,3740,3740,3740,3740,59
|
|
20241212,150600,201032080,3740,3740,3740,3740,0
|
|
20241212,150500,201032080,3740,3740,3740,3740,21
|
|
20241212,150400,200953540,3730,3730,3730,3730,0
|
|
20241212,150300,200953540,3730,3730,3730,3730,5
|
|
20241212,150200,200934890,3730,3730,3730,3730,25
|
|
20241212,150100,200841640,3730,3730,3730,3730,54
|
|
20241212,150000,200640220,3730,3730,3730,3730,0
|
|
20241212,145900,200640220,3730,3730,3730,3730,3
|
|
20241212,145800,200629030,3730,3730,3730,3730,151
|
|
20241212,145700,200065800,3730,3730,3730,3730,100
|
|
20241212,145600,199692800,3730,3730,3730,3730,0
|
|
20241212,145500,199692800,3730,3730,3730,3730,0
|
|
20241212,145400,199692800,3730,3710,3730,3710,11
|
|
20241212,145300,199651920,3700,3700,3700,3700,0
|
|
20241212,145200,199651920,3700,3700,3700,3700,12
|
|
20241212,145100,199607520,3710,3710,3710,3710,3
|
|
20241212,145000,199596390,3710,3710,3710,3710,24
|
|
20241212,144900,199507350,3710,3710,3710,3710,0
|
|
20241212,144800,199507350,3710,3700,3710,3700,21
|
|
20241212,144700,199429620,3700,3700,3700,3700,0
|
|
20241212,144600,199429620,3700,3700,3700,3700,0
|
|
20241212,144500,199429620,3700,3700,3700,3700,200
|
|
20241212,144400,198689620,3710,3710,3710,3710,48
|
|
20241212,144300,198511540,3710,3710,3710,3710,43
|
|
20241212,144200,198352010,3710,3710,3710,3710,150
|
|
20241212,144100,197795510,3700,3700,3700,3700,0
|
|
20241212,144000,197795510,3700,3710,3710,3700,2
|
|
20241212,143900,197788100,3705,3710,3710,3705,49
|
|
20241212,143800,197606430,3710,3710,3710,3710,456
|
|
20241212,143700,195914670,3720,3720,3720,3720,53
|
|
20241212,143600,195717510,3730,3730,3730,3730,0
|
|
20241212,143500,195717510,3730,3720,3730,3720,144
|
|
20241212,143400,195180830,3720,3720,3720,3720,0
|
|
20241212,143300,195180830,3720,3720,3720,3720,0
|
|
20241212,143200,195180830,3720,3720,3720,3720,0
|
|
20241212,143100,195180830,3720,3720,3720,3720,0
|
|
20241212,143000,195180830,3720,3710,3730,3710,34
|
|
20241212,142900,195054375,3710,3710,3710,3710,5
|
|
20241212,142800,195035825,3710,3710,3710,3710,0
|
|
20241212,142700,195035825,3710,3710,3710,3710,10
|
|
20241212,142600,194998725,3720,3720,3720,3720,0
|
|
20241212,142500,194998725,3720,3720,3720,3720,2
|
|
20241212,142400,194991285,3710,3710,3710,3710,43
|
|
20241212,142300,194831755,3710,3710,3710,3710,10
|
|
20241212,142200,194794655,3710,3710,3710,3710,0
|
|
20241212,142100,194794655,3710,3710,3710,3710,0
|
|
20241212,142000,194794655,3710,3710,3710,3710,0
|
|
20241212,141900,194794655,3710,3710,3710,3710,1
|
|
20241212,141800,194790945,3710,3710,3710,3710,0
|
|
20241212,141700,194790945,3710,3710,3710,3710,0
|
|
20241212,141600,194790945,3710,3710,3710,3710,3
|
|
20241212,141500,194779815,3685,3685,3685,3685,50
|
|
20241212,141400,194595565,3710,3710,3710,3710,0
|
|
20241212,141300,194595565,3710,3710,3710,3710,1
|
|
20241212,141200,194591855,3680,3680,3680,3680,0
|
|
20241212,141100,194591855,3680,3680,3680,3680,0
|
|
20241212,141000,194591855,3680,3680,3680,3680,0
|
|
20241212,140900,194591855,3680,3680,3680,3680,0
|
|
20241212,140800,194591855,3680,3680,3680,3680,200
|
|
20241212,140700,193855855,3680,3680,3680,3680,0
|
|
20241212,140600,193855855,3680,3680,3680,3680,0
|
|
20241212,140500,193855855,3680,3680,3680,3680,0
|
|
20241212,140400,193855855,3680,3680,3680,3680,1
|
|
20241212,140300,193852175,3680,3695,3695,3680,310
|
|
20241212,140200,192709765,3695,3695,3695,3695,0
|
|
20241212,140100,192709765,3695,3695,3695,3695,0
|
|
20241212,140000,192709765,3695,3695,3695,3695,0
|
|
20241212,135900,192709765,3695,3695,3695,3695,0
|
|
20241212,135800,192709765,3695,3695,3695,3695,119
|
|
20241212,135700,192270060,3700,3705,3705,3700,144
|
|
20241212,135600,191737255,3700,3700,3700,3700,0
|
|
20241212,135500,191737255,3700,3700,3700,3700,29
|
|
20241212,135400,191629955,3745,3745,3745,3745,0
|
|
20241212,135300,191629955,3745,3710,3745,3710,30
|
|
20241212,135200,191518620,3705,3695,3705,3695,42
|
|
20241212,135100,191363215,3695,3695,3695,3695,2
|
|
20241212,135000,191355825,3695,3695,3695,3695,161
|
|
20241212,134900,190760930,3695,3695,3695,3695,0
|
|
20241212,134800,190760930,3695,3695,3695,3695,0
|
|
20241212,134700,190760930,3695,3685,3695,3685,323
|
|
20241212,134600,189569565,3685,3685,3685,3685,0
|
|
20241212,134500,189569565,3685,3680,3685,3680,56
|
|
20241212,134400,189363475,3680,3670,3680,3670,61
|
|
20241212,134300,189139545,3670,3670,3670,3670,0
|
|
20241212,134200,189139545,3670,3665,3670,3665,11
|
|
20241212,134100,189099225,3670,3670,3670,3670,34
|
|
20241212,134000,188974445,3640,3640,3640,3640,0
|
|
20241212,133900,188974445,3640,3640,3640,3640,0
|
|
20241212,133800,188974445,3640,3655,3655,3640,306
|
|
20241212,133700,187856905,3670,3670,3670,3670,0
|
|
20241212,133600,187856905,3670,3670,3670,3670,8
|
|
20241212,133500,187827545,3670,3670,3670,3670,0
|
|
20241212,133400,187827545,3670,3670,3670,3670,0
|
|
20241212,133300,187827545,3670,3670,3670,3670,1
|
|
20241212,133200,187823875,3670,3670,3670,3670,0
|
|
20241212,133100,187823875,3670,3670,3670,3670,0
|
|
20241212,133000,187823875,3670,3670,3670,3670,0
|
|
20241212,132900,187823875,3670,3670,3670,3670,1
|
|
20241212,132800,187820205,3670,3670,3670,3670,0
|
|
20241212,132700,187820205,3670,3670,3670,3670,0
|
|
20241212,132600,187820205,3670,3670,3670,3670,63
|
|
20241212,132500,187588995,3670,3670,3670,3670,0
|
|
20241212,132400,187588995,3670,3670,3670,3670,0
|
|
20241212,132300,187588995,3670,3660,3670,3660,147
|
|
20241212,132200,187050015,3660,3660,3660,3660,0
|
|
20241212,132100,187050015,3660,3660,3660,3660,0
|
|
20241212,132000,187050015,3660,3660,3660,3660,33
|
|
20241212,131900,186929235,3655,3655,3655,3655,0
|
|
20241212,131800,186929235,3655,3655,3655,3655,0
|
|
20241212,131700,186929235,3655,3655,3655,3655,1
|
|
20241212,131600,186925580,3660,3660,3660,3660,0
|
|
20241212,131500,186925580,3660,3660,3660,3655,3
|
|
20241212,131400,186914605,3660,3660,3660,3660,5
|
|
20241212,131300,186896305,3660,3660,3660,3660,47
|
|
20241212,131200,186724285,3655,3655,3655,3655,36
|
|
20241212,131100,186592705,3655,3655,3655,3655,5
|
|
20241212,131000,186574430,3655,3655,3655,3655,128
|
|
20241212,130900,186106590,3650,3650,3650,3650,52
|
|
20241212,130800,185916790,3650,3650,3650,3650,15
|
|
20241212,130700,185862040,3655,3655,3655,3655,230
|
|
20241212,130600,185021390,3650,3650,3650,3650,7
|
|
20241212,130500,184995840,3650,3650,3650,3650,183
|
|
20241212,130400,184327890,3650,3645,3650,3620,150
|
|
20241212,130300,183782585,3650,3650,3650,3650,0
|
|
20241212,130200,183782585,3650,3650,3650,3650,0
|
|
20241212,130100,183782585,3650,3650,3650,3650,0
|
|
20241212,130000,183782585,3650,3650,3650,3650,10
|
|
20241212,125900,183746085,3665,3665,3665,3665,50
|
|
20241212,125800,183562835,3675,3655,3675,3655,245
|
|
20241212,125700,182665480,3655,3660,3660,3655,254
|
|
20241212,125600,181735965,3680,3680,3680,3680,0
|
|
20241212,125500,181735965,3680,3680,3680,3680,0
|
|
20241212,125400,181735965,3680,3680,3680,3680,0
|
|
20241212,125300,181735965,3680,3680,3680,3680,0
|
|
20241212,125200,181735965,3680,3680,3680,3680,59
|
|
20241212,125100,181518845,3675,3675,3675,3675,0
|
|
20241212,125000,181518845,3675,3675,3675,3675,17
|
|
20241212,124900,181456370,3670,3670,3670,3670,0
|
|
20241212,124800,181456370,3670,3670,3670,3670,5
|
|
20241212,124700,181438020,3675,3675,3675,3675,0
|
|
20241212,124600,181438020,3675,3675,3675,3675,1
|
|
20241212,124500,181434345,3680,3680,3680,3680,0
|
|
20241212,124400,181434345,3680,3680,3680,3680,0
|
|
20241212,124300,181434345,3680,3680,3680,3680,0
|
|
20241212,124200,181434345,3680,3680,3680,3680,0
|
|
20241212,124100,181434345,3680,3680,3680,3680,0
|
|
20241212,124000,181434345,3680,3680,3680,3680,0
|
|
20241212,123900,181434345,3680,3680,3680,3680,0
|
|
20241212,123800,181434345,3680,3675,3680,3675,34
|
|
20241212,123700,181309390,3675,3675,3675,3675,0
|
|
20241212,123600,181309390,3675,3675,3675,3675,0
|
|
20241212,123500,181309390,3675,3675,3675,3675,0
|
|
20241212,123400,181309390,3675,3675,3675,3675,0
|
|
20241212,123300,181309390,3675,3675,3675,3675,49
|
|
20241212,123200,181129315,3675,3675,3675,3675,0
|
|
20241212,123100,181129315,3675,3635,3675,3635,5
|
|
20241212,123000,181111025,3620,3620,3620,3620,6
|
|
20241212,122900,181089305,3620,3620,3620,3620,0
|
|
20241212,122800,181089305,3620,3620,3620,3620,4
|
|
20241212,122700,181074825,3620,3620,3620,3615,2479
|
|
20241212,122600,172103835,3625,3625,3625,3625,0
|
|
20241212,122500,172103835,3625,3625,3625,3625,5
|
|
20241212,122400,172085710,3635,3635,3635,3635,4
|
|
20241212,122300,172071170,3635,3635,3635,3635,0
|
|
20241212,122200,172071170,3635,3635,3635,3635,0
|
|
20241212,122100,172071170,3635,3635,3635,3635,0
|
|
20241212,122000,172071170,3635,3635,3635,3635,0
|
|
20241212,121900,172071170,3635,3635,3635,3635,0
|
|
20241212,121800,172071170,3635,3635,3635,3635,95
|
|
20241212,121700,171725845,3625,3625,3625,3625,0
|
|
20241212,121600,171725845,3625,3625,3625,3625,6
|
|
20241212,121500,171704095,3620,3620,3620,3620,1
|
|
20241212,121400,171700475,3620,3620,3620,3620,1
|
|
20241212,121300,171696855,3625,3625,3625,3625,0
|
|
20241212,121200,171696855,3625,3625,3625,3625,0
|
|
20241212,121100,171696855,3625,3625,3625,3625,0
|
|
20241212,121000,171696855,3625,3625,3625,3625,5
|
|
20241212,120900,171678730,3620,3635,3635,3620,1601
|
|
20241212,120800,165868655,3635,3635,3635,3635,0
|
|
20241212,120700,165868655,3635,3635,3635,3635,0
|
|
20241212,120600,165868655,3635,3635,3635,3635,0
|
|
20241212,120500,165868655,3635,3635,3635,3635,0
|
|
20241212,120400,165868655,3635,3635,3635,3635,0
|
|
20241212,120300,165868655,3635,3635,3635,3635,0
|
|
20241212,120200,165868655,3635,3635,3635,3635,0
|
|
20241212,120100,165868655,3635,3645,3645,3635,200
|
|
20241212,120000,165140605,3640,3640,3640,3640,0
|
|
20241212,115900,165140605,3640,3640,3640,3640,0
|
|
20241212,115800,165140605,3640,3640,3640,3640,0
|
|
20241212,115700,165140605,3640,3650,3650,3640,1044
|
|
20241212,115600,161334770,3655,3670,3670,3655,155
|
|
20241212,115500,160768230,3680,3680,3680,3680,0
|
|
20241212,115400,160768230,3680,3680,3680,3680,0
|
|
20241212,115300,160768230,3680,3680,3680,3680,2
|
|
20241212,115200,160760870,3680,3680,3680,3680,0
|
|
20241212,115100,160760870,3680,3680,3680,3680,0
|
|
20241212,115000,160760870,3680,3660,3680,3650,644
|
|
20241212,114900,158401805,3680,3680,3680,3680,0
|
|
20241212,114800,158401805,3680,3680,3680,3680,100
|
|
20241212,114700,158033805,3680,3680,3680,3680,0
|
|
20241212,114600,158033805,3680,3680,3680,3680,0
|
|
20241212,114500,158033805,3680,3680,3680,3680,0
|
|
20241212,114400,158033805,3680,3680,3680,3680,50
|
|
20241212,114300,157849805,3680,3680,3680,3680,0
|
|
20241212,114200,157849805,3680,3680,3680,3680,0
|
|
20241212,114100,157849805,3680,3680,3680,3680,1
|
|
20241212,114000,157846125,3680,3680,3680,3680,82
|
|
20241212,113900,157544365,3660,3680,3680,3660,21
|
|
20241212,113800,157467105,3680,3680,3680,3680,0
|
|
20241212,113700,157467105,3680,3680,3680,3680,0
|
|
20241212,113600,157467105,3680,3680,3680,3680,0
|
|
20241212,113500,157467105,3680,3680,3680,3680,20
|
|
20241212,113400,157393505,3660,3660,3660,3660,0
|
|
20241212,113300,157393505,3660,3660,3660,3660,0
|
|
20241212,113200,157393505,3660,3660,3660,3660,0
|
|
20241212,113100,157393505,3660,3660,3660,3660,0
|
|
20241212,113000,157393505,3660,3660,3660,3660,0
|
|
20241212,112900,157393505,3660,3660,3660,3660,0
|
|
20241212,112800,157393505,3660,3660,3660,3660,0
|
|
20241212,112700,157393505,3660,3660,3660,3660,0
|
|
20241212,112600,157393505,3660,3665,3665,3660,530
|
|
20241212,112500,155453555,3660,3665,3665,3660,566
|
|
20241212,112400,153381665,3660,3660,3660,3660,0
|
|
20241212,112300,153381665,3660,3660,3660,3660,0
|
|
20241212,112200,153381665,3660,3660,3660,3660,0
|
|
20241212,112100,153381665,3660,3660,3660,3660,0
|
|
20241212,112000,153381665,3660,3660,3660,3660,0
|
|
20241212,111900,153381665,3660,3660,3660,3660,5
|
|
20241212,111800,153363365,3655,3655,3655,3655,20
|
|
20241212,111700,153290265,3660,3660,3660,3660,0
|
|
20241212,111600,153290265,3660,3660,3660,3660,10
|
|
20241212,111500,153253665,3655,3655,3655,3655,23
|
|
20241212,111400,153169600,3655,3655,3655,3655,20
|
|
20241212,111300,153096500,3655,3655,3655,3655,77
|
|
20241212,111200,152815065,3655,3655,3655,3655,25
|
|
20241212,111100,152723690,3655,3655,3655,3655,13
|
|
20241212,111000,152676175,3655,3655,3655,3655,35
|
|
20241212,110900,152548250,3660,3660,3660,3660,0
|
|
20241212,110800,152548250,3660,3660,3660,3660,2
|
|
20241212,110700,152540930,3660,3660,3660,3660,0
|
|
20241212,110600,152540930,3660,3660,3660,3660,0
|
|
20241212,110500,152540930,3660,3660,3660,3660,1
|
|
20241212,110400,152537270,3640,3640,3640,3640,0
|
|
20241212,110300,152537270,3640,3640,3640,3640,0
|
|
20241212,110200,152537270,3640,3640,3640,3640,0
|
|
20241212,110100,152537270,3640,3640,3640,3640,0
|
|
20241212,110000,152537270,3640,3640,3640,3640,40
|
|
20241212,105900,152391670,3640,3630,3640,3625,64
|
|
20241212,105800,152159255,3630,3630,3630,3630,0
|
|
20241212,105700,152159255,3630,3630,3630,3630,0
|
|
20241212,105600,152159255,3630,3630,3630,3630,3
|
|
20241212,105500,152148365,3630,3635,3635,3630,300
|
|
20241212,105400,151058785,3640,3640,3640,3640,0
|
|
20241212,105300,151058785,3640,3645,3645,3640,370
|
|
20241212,105200,149711895,3650,3645,3650,3645,27
|
|
20241212,105100,149613405,3650,3650,3650,3650,0
|
|
20241212,105000,149613405,3650,3640,3650,3640,340
|
|
20241212,104900,148375745,3640,3640,3640,3640,666
|
|
20241212,104800,145951505,3640,3640,3640,3640,0
|
|
20241212,104700,145951505,3640,3640,3640,3640,96
|
|
20241212,104600,145602065,3640,3665,3665,3640,239
|
|
20241212,104500,144728630,3645,3645,3645,3645,832
|
|
20241212,104400,141695990,3645,3645,3645,3645,118
|
|
20241212,104300,141265880,3665,3665,3665,3665,760
|
|
20241212,104200,138480480,3670,3665,3670,3665,320
|
|
20241212,104100,137307105,3665,3665,3665,3665,51
|
|
20241212,104000,137120190,3645,3645,3645,3645,3
|
|
20241212,103900,137109255,3640,3640,3640,3640,723
|
|
20241212,103800,134477535,3645,3645,3645,3645,27
|
|
20241212,103700,134379120,3645,3630,3645,3630,620
|
|
20241212,103600,132121860,3645,3630,3645,3630,779
|
|
20241212,103500,129292940,3640,3640,3640,3640,0
|
|
20241212,103400,129292940,3640,3640,3640,3640,1
|
|
20241212,103300,129289300,3630,3640,3640,3630,534
|
|
20241212,103200,127350540,3640,3640,3640,3640,0
|
|
20241212,103100,127350540,3640,3640,3640,3640,0
|
|
20241212,103000,127350540,3640,3640,3640,3640,0
|
|
20241212,102900,127350540,3640,3640,3640,3640,23
|
|
20241212,102800,127266820,3630,3630,3630,3630,0
|
|
20241212,102700,127266820,3630,3630,3630,3630,0
|
|
20241212,102600,127266820,3630,3630,3630,3630,100
|
|
20241212,102500,126903820,3630,3630,3630,3630,0
|
|
20241212,102400,126903820,3630,3630,3630,3630,0
|
|
20241212,102300,126903820,3630,3630,3630,3630,0
|
|
20241212,102200,126903820,3630,3630,3630,3630,0
|
|
20241212,102100,126903820,3630,3630,3630,3630,0
|
|
20241212,102000,126903820,3630,3635,3635,3630,117
|
|
20241212,101900,126478995,3635,3635,3635,3635,0
|
|
20241212,101800,126478995,3635,3635,3635,3635,0
|
|
20241212,101700,126478995,3635,3640,3640,3635,678
|
|
20241212,101600,124011965,3640,3640,3640,3640,98
|
|
20241212,101500,123655245,3640,3640,3640,3640,0
|
|
20241212,101400,123655245,3640,3640,3640,3640,703
|
|
20241212,101300,121096325,3640,3640,3640,3640,0
|
|
20241212,101200,121096325,3640,3640,3640,3640,0
|
|
20241212,101100,121096325,3640,3640,3640,3640,0
|
|
20241212,101000,121096325,3640,3640,3640,3640,139
|
|
20241212,100900,120590365,3665,3665,3665,3665,3
|
|
20241212,100800,120579370,3665,3665,3665,3665,4
|
|
20241212,100700,120564710,3640,3670,3670,3640,9
|
|
20241212,100600,120531920,3640,3640,3640,3640,2
|
|
20241212,100500,120524640,3640,3650,3650,3625,623
|
|
20241212,100400,118260595,3675,3655,3675,3655,264
|
|
20241212,100300,117290595,3660,3660,3660,3660,131
|
|
20241212,100200,116811135,3660,3660,3660,3660,0
|
|
20241212,100100,116811135,3660,3660,3660,3660,0
|
|
20241212,100000,116811135,3660,3660,3660,3660,0
|
|
20241212,095900,116811135,3660,3660,3660,3660,0
|
|
20241212,095800,116811135,3660,3660,3660,3660,0
|
|
20241212,095700,116811135,3660,3660,3660,3660,10
|
|
20241212,095600,116774535,3675,3655,3675,3650,362
|
|
20241212,095500,115449285,3655,3630,3655,3630,242
|
|
20241212,095400,114567525,3630,3630,3630,3630,0
|
|
20241212,095300,114567525,3630,3630,3630,3630,10
|
|
20241212,095200,114531225,3630,3630,3630,3630,0
|
|
20241212,095100,114531225,3630,3630,3630,3630,0
|
|
20241212,095000,114531225,3630,3650,3650,3625,577
|
|
20241212,094900,112435755,3655,3650,3660,3650,528
|
|
20241212,094800,110507735,3650,3650,3650,3650,0
|
|
20241212,094700,110507735,3650,3650,3650,3650,10
|
|
20241212,094600,110471235,3650,3650,3650,3650,27
|
|
20241212,094500,110372685,3650,3640,3650,3635,1104
|
|
20241212,094400,106358910,3650,3650,3650,3650,807
|
|
20241212,094300,103413360,3660,3660,3660,3660,17
|
|
20241212,094200,103351140,3660,3655,3660,3655,13
|
|
20241212,094100,103303575,3655,3650,3655,3650,19
|
|
20241212,094000,103234190,3650,3650,3650,3650,0
|
|
20241212,093900,103234190,3650,3650,3650,3650,0
|
|
20241212,093800,103234190,3650,3670,3680,3650,128
|
|
20241212,093700,102766355,3655,3635,3655,3635,1459
|
|
20241212,093600,97435810,3635,3660,3660,3635,3411
|
|
20241212,093500,84967665,3660,3675,3675,3660,1301
|
|
20241212,093400,80202415,3675,3675,3675,3675,101
|
|
20241212,093300,79831240,3675,3665,3675,3665,12
|
|
20241212,093200,79787160,3665,3680,3680,3665,440
|
|
20241212,093100,78172635,3680,3680,3680,3680,0
|
|
20241212,093000,78172635,3680,3670,3680,3670,5
|
|
20241212,092900,78154265,3680,3675,3680,3675,21
|
|
20241212,092800,78076990,3675,3675,3675,3675,103
|
|
20241212,092700,77698465,3670,3670,3670,3670,574
|
|
20241212,092600,75591885,3670,3690,3690,3670,2989
|
|
20241212,092500,64588670,3690,3695,3695,3690,1572
|
|
20241212,092400,58787910,3700,3700,3700,3700,2
|
|
20241212,092300,58780510,3700,3700,3700,3700,112
|
|
20241212,092200,58366110,3700,3700,3700,3700,135
|
|
20241212,092100,57866610,3700,3700,3700,3700,0
|
|
20241212,092000,57866610,3700,3695,3700,3695,228
|
|
20241212,091900,57024100,3690,3700,3700,3690,1242
|
|
20241212,091800,52437905,3705,3700,3705,3700,98
|
|
20241212,091700,52074910,3700,3700,3700,3700,541
|
|
20241212,091600,50073210,3705,3705,3705,3705,2
|
|
20241212,091500,50065800,3705,3705,3705,3705,226
|
|
20241212,091400,49228470,3705,3700,3705,3695,354
|
|
20241212,091300,47918500,3695,3695,3695,3695,590
|
|
20241212,091200,45738450,3695,3695,3695,3695,9
|
|
20241212,091100,45705195,3700,3695,3700,3690,99
|
|
20241212,091000,45339440,3690,3690,3690,3690,930
|
|
20241212,090900,41907740,3690,3690,3690,3690,72
|
|
20241212,090800,41642060,3685,3720,3720,3685,3618
|
|
20241212,090700,28252680,3725,3725,3725,3725,66
|
|
20241212,090600,28006830,3725,3685,3730,3685,3647
|
|
20241212,090500,14415190,3705,3705,3705,3705,115
|
|
20241212,090400,13989115,3680,3685,3685,3680,1123
|
|
20241212,090300,9850925,3685,3690,3695,3680,1324
|
|
20241212,090200,4966855,3695,3730,3730,3695,627
|
|
20241212,090100,2642390,3730,3730,3730,3730,10
|
|
20241212,090000,2605090,3745,3800,3800,3745,694
|