590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,184600,32446051234,2250,2250,2250,2250,0
|
|
20241211,184500,32446051234,2250,2250,2250,2250,0
|
|
20241211,184400,32446051234,2250,2250,2250,2250,0
|
|
20241211,184300,32446051234,2250,2250,2250,2250,0
|
|
20241211,184200,32446051234,2250,2250,2250,2250,0
|
|
20241211,184100,32446051234,2250,2250,2250,2250,0
|
|
20241211,184000,32446051234,2250,2250,2250,2250,0
|
|
20241211,183900,32446051234,2250,2250,2250,2250,0
|
|
20241211,183800,32446051234,2250,2250,2250,2250,0
|
|
20241211,183700,32446051234,2250,2250,2250,2250,0
|
|
20241211,183600,32446051234,2250,2250,2250,2250,0
|
|
20241211,183500,32446051234,2250,2250,2250,2250,0
|
|
20241211,183400,32446051234,2250,2250,2250,2250,0
|
|
20241211,183300,32446051234,2250,2250,2250,2250,0
|
|
20241211,183200,32446051234,2250,2250,2250,2250,0
|
|
20241211,183100,32446051234,2250,2250,2250,2250,0
|
|
20241211,183000,32446051234,2250,2250,2250,2250,0
|
|
20241211,182900,32446051234,2250,2250,2250,2250,0
|
|
20241211,182800,32446051234,2250,2250,2250,2250,0
|
|
20241211,182700,32446051234,2250,2250,2250,2250,0
|
|
20241211,182600,32446051234,2250,2250,2250,2250,0
|
|
20241211,182500,32446051234,2250,2250,2250,2250,0
|
|
20241211,182400,32446051234,2250,2250,2250,2250,0
|
|
20241211,182300,32446051234,2250,2250,2250,2250,0
|
|
20241211,182200,32446051234,2250,2250,2250,2250,0
|
|
20241211,182100,32446051234,2250,2250,2250,2250,0
|
|
20241211,182000,32446051234,2250,2250,2250,2250,0
|
|
20241211,181900,32446051234,2250,2250,2250,2250,0
|
|
20241211,181800,32446051234,2250,2250,2250,2250,0
|
|
20241211,181700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,181600,32446051234,2250,2250,2250,2250,0
|
|
20241211,181500,32446051234,2250,2250,2250,2250,0
|
|
20241211,181400,32446051234,2250,2250,2250,2250,0
|
|
20241211,181300,32446051234,2250,2250,2250,2250,0
|
|
20241211,181200,32446051234,2250,2250,2250,2250,0
|
|
20241211,181100,32446051234,2250,2250,2250,2250,0
|
|
20241211,181000,32446051234,2250,2250,2250,2250,0
|
|
20241211,180900,32446051234,2250,2250,2250,2250,0
|
|
20241211,180800,32446051234,2250,2250,2250,2250,0
|
|
20241211,180700,32446051234,2250,2250,2250,2250,0
|
|
20241211,180600,32446051234,2250,2250,2250,2250,0
|
|
20241211,180500,32446051234,2250,2250,2250,2250,0
|
|
20241211,180400,32446051234,2250,2250,2250,2250,0
|
|
20241211,180300,32446051234,2250,2250,2250,2250,0
|
|
20241211,180200,32446051234,2250,2250,2250,2250,0
|
|
20241211,180100,32446051234,2250,2250,2250,2250,0
|
|
20241211,180000,32446051234,2250,2250,2250,2250,0
|
|
20241211,175900,32446051234,2250,2250,2250,2250,0
|
|
20241211,175800,32446051234,2250,2250,2250,2250,0
|
|
20241211,175700,32446051234,2250,2250,2250,2250,0
|
|
20241211,175600,32446051234,2250,2250,2250,2250,0
|
|
20241211,175500,32446051234,2250,2250,2250,2250,0
|
|
20241211,175400,32446051234,2250,2250,2250,2250,0
|
|
20241211,175300,32446051234,2250,2250,2250,2250,0
|
|
20241211,175200,32446051234,2250,2250,2250,2250,0
|
|
20241211,175100,32446051234,2250,2250,2250,2250,0
|
|
20241211,175000,32446051234,2250,2250,2250,2250,0
|
|
20241211,174900,32446051234,2250,2250,2250,2250,0
|
|
20241211,174800,32446051234,2250,2250,2250,2250,0
|
|
20241211,174700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,174600,32446051234,2250,2250,2250,2250,0
|
|
20241211,174500,32446051234,2250,2250,2250,2250,0
|
|
20241211,174400,32446051234,2250,2250,2250,2250,0
|
|
20241211,174300,32446051234,2250,2250,2250,2250,0
|
|
20241211,174200,32446051234,2250,2250,2250,2250,0
|
|
20241211,174100,32446051234,2250,2250,2250,2250,0
|
|
20241211,174000,32446051234,2250,2250,2250,2250,0
|
|
20241211,173900,32446051234,2250,2250,2250,2250,0
|
|
20241211,173800,32446051234,2250,2250,2250,2250,0
|
|
20241211,173700,32446051234,2250,2250,2250,2250,0
|
|
20241211,173600,32446051234,2250,2250,2250,2250,0
|
|
20241211,173500,32446051234,2250,2250,2250,2250,0
|
|
20241211,173400,32446051234,2250,2250,2250,2250,0
|
|
20241211,173300,32446051234,2250,2250,2250,2250,0
|
|
20241211,173200,32446051234,2250,2250,2250,2250,0
|
|
20241211,173100,32446051234,2250,2250,2250,2250,0
|
|
20241211,173000,32446051234,2250,2250,2250,2250,0
|
|
20241211,172900,32446051234,2250,2250,2250,2250,0
|
|
20241211,172800,32446051234,2250,2250,2250,2250,0
|
|
20241211,172700,32446051234,2250,2250,2250,2250,0
|
|
20241211,172600,32446051234,2250,2250,2250,2250,0
|
|
20241211,172500,32446051234,2250,2250,2250,2250,0
|
|
20241211,172400,32446051234,2250,2250,2250,2250,0
|
|
20241211,172300,32446051234,2250,2250,2250,2250,0
|
|
20241211,172200,32446051234,2250,2250,2250,2250,0
|
|
20241211,172100,32446051234,2250,2250,2250,2250,0
|
|
20241211,172000,32446051234,2250,2250,2250,2250,0
|
|
20241211,171900,32446051234,2250,2250,2250,2250,0
|
|
20241211,171800,32446051234,2250,2250,2250,2250,0
|
|
20241211,171700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,171600,32446051234,2250,2250,2250,2250,0
|
|
20241211,171500,32446051234,2250,2250,2250,2250,0
|
|
20241211,171400,32446051234,2250,2250,2250,2250,0
|
|
20241211,171300,32446051234,2250,2250,2250,2250,0
|
|
20241211,171200,32446051234,2250,2250,2250,2250,0
|
|
20241211,171100,32446051234,2250,2250,2250,2250,0
|
|
20241211,171000,32446051234,2250,2250,2250,2250,0
|
|
20241211,170900,32446051234,2250,2250,2250,2250,0
|
|
20241211,170800,32446051234,2250,2250,2250,2250,0
|
|
20241211,170700,32446051234,2250,2250,2250,2250,0
|
|
20241211,170600,32446051234,2250,2250,2250,2250,0
|
|
20241211,170500,32446051234,2250,2250,2250,2250,0
|
|
20241211,170400,32446051234,2250,2250,2250,2250,0
|
|
20241211,170300,32446051234,2250,2250,2250,2250,0
|
|
20241211,170200,32446051234,2250,2250,2250,2250,0
|
|
20241211,170100,32446051234,2250,2250,2250,2250,0
|
|
20241211,170000,32446051234,2250,2250,2250,2250,0
|
|
20241211,165900,32446051234,2250,2250,2250,2250,0
|
|
20241211,165800,32446051234,2250,2250,2250,2250,0
|
|
20241211,165700,32446051234,2250,2250,2250,2250,0
|
|
20241211,165600,32446051234,2250,2250,2250,2250,0
|
|
20241211,165500,32446051234,2250,2250,2250,2250,0
|
|
20241211,165400,32446051234,2250,2250,2250,2250,0
|
|
20241211,165300,32446051234,2250,2250,2250,2250,0
|
|
20241211,165200,32446051234,2250,2250,2250,2250,0
|
|
20241211,165100,32446051234,2250,2250,2250,2250,0
|
|
20241211,165000,32446051234,2250,2250,2250,2250,0
|
|
20241211,164900,32446051234,2250,2250,2250,2250,0
|
|
20241211,164800,32446051234,2250,2250,2250,2250,0
|
|
20241211,164700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,164600,32446051234,2250,2250,2250,2250,0
|
|
20241211,164500,32446051234,2250,2250,2250,2250,0
|
|
20241211,164400,32446051234,2250,2250,2250,2250,0
|
|
20241211,164300,32446051234,2250,2250,2250,2250,0
|
|
20241211,164200,32446051234,2250,2250,2250,2250,0
|
|
20241211,164100,32446051234,2250,2250,2250,2250,0
|
|
20241211,164000,32446051234,2250,2250,2250,2250,0
|
|
20241211,163900,32446051234,2250,2250,2250,2250,0
|
|
20241211,163800,32446051234,2250,2250,2250,2250,0
|
|
20241211,163700,32446051234,2250,2250,2250,2250,0
|
|
20241211,163600,32446051234,2250,2250,2250,2250,0
|
|
20241211,163500,32446051234,2250,2250,2250,2250,0
|
|
20241211,163400,32446051234,2250,2250,2250,2250,0
|
|
20241211,163300,32446051234,2250,2250,2250,2250,0
|
|
20241211,163200,32446051234,2250,2250,2250,2250,0
|
|
20241211,163100,32446051234,2250,2250,2250,2250,0
|
|
20241211,163000,32446051234,2250,2250,2250,2250,0
|
|
20241211,162900,32446051234,2250,2250,2250,2250,0
|
|
20241211,162800,32446051234,2250,2250,2250,2250,0
|
|
20241211,162700,32446051234,2250,2250,2250,2250,0
|
|
20241211,162600,32446051234,2250,2250,2250,2250,0
|
|
20241211,162500,32446051234,2250,2250,2250,2250,0
|
|
20241211,162400,32446051234,2250,2250,2250,2250,0
|
|
20241211,162300,32446051234,2250,2250,2250,2250,0
|
|
20241211,162200,32446051234,2250,2250,2250,2250,0
|
|
20241211,162100,32446051234,2250,2250,2250,2250,0
|
|
20241211,162000,32446051234,2250,2250,2250,2250,0
|
|
20241211,161900,32446051234,2250,2250,2250,2250,0
|
|
20241211,161800,32446051234,2250,2250,2250,2250,0
|
|
20241211,161700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,161600,32446051234,2250,2250,2250,2250,0
|
|
20241211,161500,32446051234,2250,2250,2250,2250,0
|
|
20241211,161400,32446051234,2250,2250,2250,2250,0
|
|
20241211,161300,32446051234,2250,2250,2250,2250,0
|
|
20241211,161200,32446051234,2250,2250,2250,2250,0
|
|
20241211,161100,32446051234,2250,2250,2250,2250,0
|
|
20241211,161000,32446051234,2250,2250,2250,2250,0
|
|
20241211,160900,32446051234,2250,2250,2250,2250,0
|
|
20241211,160800,32446051234,2250,2250,2250,2250,0
|
|
20241211,160700,32446051234,2250,2250,2250,2250,0
|
|
20241211,160600,32446051234,2250,2250,2250,2250,0
|
|
20241211,160500,32446051234,2250,2250,2250,2250,0
|
|
20241211,160400,32446051234,2250,2250,2250,2250,0
|
|
20241211,160300,32446051234,2250,2250,2250,2250,0
|
|
20241211,160200,32446051234,2250,2250,2250,2250,0
|
|
20241211,160100,32446051234,2250,2250,2250,2250,0
|
|
20241211,160000,32446051234,2250,2250,2250,2250,0
|
|
20241211,155900,32446051234,2250,2250,2250,2250,0
|
|
20241211,155800,32446051234,2250,2250,2250,2250,0
|
|
20241211,155700,32446051234,2250,2250,2250,2250,0
|
|
20241211,155600,32446051234,2250,2250,2250,2250,0
|
|
20241211,155500,32446051234,2250,2250,2250,2250,0
|
|
20241211,155400,32446051234,2250,2250,2250,2250,0
|
|
20241211,155300,32446051234,2250,2250,2250,2250,0
|
|
20241211,155200,32446051234,2250,2250,2250,2250,0
|
|
20241211,155100,32446051234,2250,2250,2250,2250,0
|
|
20241211,155000,32446051234,2250,2250,2250,2250,0
|
|
20241211,154900,32446051234,2250,2250,2250,2250,0
|
|
20241211,154800,32446051234,2250,2250,2250,2250,0
|
|
20241211,154700,32446051234,2250,2250,2250,2250,132721
|
|
20241211,154600,32446051234,2250,2250,2250,2250,0
|
|
20241211,154500,32446051234,2250,2250,2250,2250,0
|
|
20241211,154400,32446051234,2250,2250,2250,2250,0
|
|
20241211,154300,32446051234,2250,2250,2250,2250,0
|
|
20241211,154200,32446051234,2250,2250,2250,2250,0
|
|
20241211,154100,32446051234,2250,2250,2250,2250,0
|
|
20241211,154000,32446051234,2250,2250,2250,2250,0
|
|
20241211,153900,32446051234,2250,2250,2250,2250,0
|
|
20241211,153800,32446051234,2250,2250,2250,2250,0
|
|
20241211,153700,32446051234,2250,2250,2250,2250,0
|
|
20241211,153600,32446051234,2250,2250,2250,2250,0
|
|
20241211,153500,32446051234,2250,2250,2250,2250,0
|
|
20241211,153400,32446051234,2250,2250,2250,2250,0
|
|
20241211,153300,32446051234,2250,2250,2250,2250,0
|
|
20241211,153200,32446051234,2250,2250,2250,2250,0
|
|
20241211,153100,32446051234,2250,2250,2250,2250,0
|
|
20241211,153000,32446051234,2250,2250,2250,2250,132721
|
|
20241211,152900,32147428984,2260,2260,2260,2260,0
|
|
20241211,152800,32147428984,2260,2260,2260,2260,0
|
|
20241211,152700,32147428984,2260,2260,2260,2260,0
|
|
20241211,152600,32147428984,2260,2260,2260,2260,0
|
|
20241211,152500,32147428984,2260,2260,2260,2260,0
|
|
20241211,152400,32147428984,2260,2260,2260,2260,0
|
|
20241211,152300,32147428984,2260,2260,2260,2260,0
|
|
20241211,152200,32147428984,2260,2260,2260,2260,0
|
|
20241211,152100,32147428984,2260,2260,2260,2260,0
|
|
20241211,152000,32147428984,2260,2260,2260,2260,0
|
|
20241211,151900,32147428984,2260,2250,2260,2240,46810
|
|
20241211,151800,32042045859,2250,2250,2255,2240,41828
|
|
20241211,151700,31948102804,2255,2245,2255,2235,35337
|
|
20241211,151600,31868889069,2245,2245,2250,2235,28157
|
|
20241211,151500,31805807184,2245,2255,2255,2245,12134
|
|
20241211,151400,31778546679,2250,2255,2260,2235,39312
|
|
20241211,151300,31690257849,2250,2260,2260,2250,12582
|
|
20241211,151200,31661911999,2260,2255,2260,2245,19314
|
|
20241211,151100,31618435794,2250,2260,2260,2240,39188
|
|
20241211,151000,31530290659,2255,2260,2265,2250,24044
|
|
20241211,150900,31476041834,2260,2275,2275,2260,18466
|
|
20241211,150800,31434238039,2275,2275,2275,2265,17557
|
|
20241211,150700,31394406539,2275,2270,2280,2260,17395
|
|
20241211,150600,31354918804,2270,2275,2275,2270,7142
|
|
20241211,150500,31338684819,2275,2260,2275,2250,19676
|
|
20241211,150400,31294188219,2260,2265,2270,2255,21175
|
|
20241211,150300,31246254474,2270,2260,2270,2245,22919
|
|
20241211,150200,31194596999,2260,2280,2290,2245,86008
|
|
20241211,150100,30999706504,2280,2300,2305,2280,70647
|
|
20241211,150000,30837962189,2300,2275,2300,2275,55671
|
|
20241211,145900,30710426404,2275,2275,2280,2270,8637
|
|
20241211,145800,30690760684,2275,2280,2280,2270,14482
|
|
20241211,145700,30657812629,2280,2285,2285,2275,10624
|
|
20241211,145600,30633589939,2285,2270,2290,2270,13904
|
|
20241211,145500,30601875564,2270,2285,2285,2270,48300
|
|
20241211,145400,30492040839,2285,2295,2300,2275,46843
|
|
20241211,145300,30385214549,2295,2290,2295,2285,18236
|
|
20241211,145200,30343432359,2290,2300,2300,2290,18146
|
|
20241211,145100,30301787389,2305,2310,2310,2295,31830
|
|
20241211,145000,30228550434,2310,2305,2310,2300,40026
|
|
20241211,144900,30136302229,2305,2290,2305,2285,28631
|
|
20241211,144800,30070529184,2290,2285,2290,2285,14120
|
|
20241211,144700,30038212644,2285,2275,2295,2275,33037
|
|
20241211,144600,29962688349,2275,2280,2280,2265,27850
|
|
20241211,144500,29899374134,2280,2275,2280,2275,9400
|
|
20241211,144400,29877968769,2275,2295,2295,2275,16604
|
|
20241211,144300,29840060204,2295,2300,2300,2290,9583
|
|
20241211,144200,29818054679,2300,2280,2305,2280,22146
|
|
20241211,144100,29767200039,2280,2285,2290,2275,23191
|
|
20241211,144000,29714320584,2290,2280,2290,2265,63564
|
|
20241211,143900,29569525019,2280,2300,2305,2275,61469
|
|
20241211,143800,29428877259,2300,2310,2310,2300,18075
|
|
20241211,143700,29387232869,2310,2305,2325,2300,34007
|
|
20241211,143600,29308660529,2310,2320,2320,2300,40195
|
|
20241211,143500,29215823409,2320,2325,2330,2320,33658
|
|
20241211,143400,29137643764,2325,2310,2330,2305,95197
|
|
20241211,143300,28916538669,2310,2315,2315,2305,33203
|
|
20241211,143200,28839798294,2305,2310,2320,2300,124164
|
|
20241211,143100,28552518934,2300,2285,2310,2285,159662
|
|
20241211,143000,28185924369,2280,2275,2285,2270,23501
|
|
20241211,142900,28132428639,2275,2270,2275,2270,8709
|
|
20241211,142800,28112655389,2270,2280,2285,2270,7594
|
|
20241211,142700,28095375999,2280,2285,2285,2280,2909
|
|
20241211,142600,28088742369,2285,2285,2285,2280,13563
|
|
20241211,142500,28057768049,2285,2275,2285,2275,35563
|
|
20241211,142400,27976708524,2275,2275,2280,2270,10862
|
|
20241211,142300,27952008024,2275,2280,2280,2270,17924
|
|
20241211,142200,27911237054,2275,2285,2285,2275,11437
|
|
20241211,142100,27885173734,2280,2285,2285,2280,20315
|
|
20241211,142000,27838850749,2285,2280,2285,2275,14981
|
|
20241211,141900,27804684929,2280,2270,2280,2270,10690
|
|
20241211,141800,27780368499,2270,2280,2285,2270,21558
|
|
20241211,141700,27731211649,2280,2270,2290,2255,144525
|
|
20241211,141600,27402386744,2270,2270,2275,2260,17185
|
|
20241211,141500,27363406384,2260,2255,2275,2255,36800
|
|
20241211,141400,27279983094,2255,2260,2265,2255,7379
|
|
20241211,141300,27263323389,2265,2255,2270,2255,51322
|
|
20241211,141200,27147307664,2255,2250,2255,2250,19895
|
|
20241211,141100,27102536839,2250,2255,2255,2250,4320
|
|
20241211,141000,27092812854,2255,2255,2255,2240,34860
|
|
20241211,140900,27014430404,2255,2255,2255,2250,5927
|
|
20241211,140800,27001084989,2250,2250,2255,2245,22029
|
|
20241211,140700,26951470069,2250,2245,2250,2245,5352
|
|
20241211,140600,26939432614,2245,2250,2250,2240,1776
|
|
20241211,140500,26935443289,2235,2255,2255,2235,21186
|
|
20241211,140400,26887966534,2255,2250,2255,2245,12103
|
|
20241211,140300,26860719609,2245,2255,2255,2245,17857
|
|
20241211,140200,26820499544,2255,2255,2260,2250,13380
|
|
20241211,140100,26790327714,2255,2250,2260,2245,19410
|
|
20241211,140000,26746572734,2245,2260,2265,2245,26414
|
|
20241211,135900,26687030864,2265,2260,2265,2255,17436
|
|
20241211,135800,26647628094,2260,2255,2265,2255,19614
|
|
20241211,135700,26603276509,2255,2245,2265,2245,63786
|
|
20241211,135600,26459259274,2245,2255,2260,2245,28108
|
|
20241211,135500,26395963454,2260,2255,2260,2245,43296
|
|
20241211,135400,26298394394,2255,2255,2260,2250,54369
|
|
20241211,135300,26175823289,2260,2220,2265,2220,109129
|
|
20241211,135200,25930677634,2225,2235,2235,2220,27324
|
|
20241211,135100,25869785999,2235,2235,2235,2230,16996
|
|
20241211,135000,25831823714,2230,2225,2240,2225,58753
|
|
20241211,134900,25700655009,2225,2215,2225,2210,31990
|
|
20241211,134800,25629703419,2215,2200,2220,2195,34919
|
|
20241211,134700,25552541654,2195,2210,2210,2195,12232
|
|
20241211,134600,25525580854,2210,2205,2210,2205,10115
|
|
20241211,134500,25503235879,2205,2210,2210,2200,8199
|
|
20241211,134400,25485150304,2205,2225,2225,2180,48966
|
|
20241211,134300,25377069219,2220,2220,2230,2210,79731
|
|
20241211,134200,25199771884,2230,2205,2235,2200,92330
|
|
20241211,134100,24994657999,2200,2205,2205,2200,5343
|
|
20241211,134000,24982896659,2205,2195,2205,2195,2441
|
|
20241211,133900,24977521524,2195,2205,2205,2195,21629
|
|
20241211,133800,24929945399,2200,2205,2205,2200,3857
|
|
20241211,133700,24921446384,2200,2200,2205,2200,5526
|
|
20241211,133600,24909288079,2205,2200,2205,2195,9454
|
|
20241211,133500,24888495369,2205,2210,2215,2205,36716
|
|
20241211,133400,24807383774,2210,2190,2220,2190,84786
|
|
20241211,133300,24620271614,2185,2190,2190,2180,5912
|
|
20241211,133200,24607351954,2190,2185,2190,2185,8256
|
|
20241211,133100,24589294629,2185,2180,2185,2175,10987
|
|
20241211,133000,24565338719,2185,2180,2185,2180,8455
|
|
20241211,132900,24546906114,2180,2180,2185,2175,7302
|
|
20241211,132800,24530989069,2180,2175,2180,2175,1253
|
|
20241211,132700,24528263784,2170,2175,2180,2170,4119
|
|
20241211,132600,24519321769,2175,2175,2175,2175,2168
|
|
20241211,132500,24514606369,2175,2180,2190,2175,9986
|
|
20241211,132400,24492794384,2180,2175,2185,2170,8261
|
|
20241211,132300,24474801134,2175,2175,2175,2165,2596
|
|
20241211,132200,24469176049,2175,2165,2180,2165,17114
|
|
20241211,132100,24432070664,2165,2170,2170,2165,6058
|
|
20241211,132000,24418955004,2170,2170,2170,2165,12055
|
|
20241211,131900,24392854384,2165,2170,2170,2165,3175
|
|
20241211,131800,24385978564,2170,2175,2175,2165,3807
|
|
20241211,131700,24377733404,2165,2180,2180,2165,3369
|
|
20241211,131600,24370420139,2180,2180,2180,2165,10141
|
|
20241211,131500,24348374059,2180,2175,2180,2165,3503
|
|
20241211,131400,24340762189,2175,2170,2175,2165,4715
|
|
20241211,131300,24330535079,2170,2170,2170,2160,23536
|
|
20241211,131200,24279584504,2170,2180,2180,2170,5809
|
|
20241211,131100,24266967584,2180,2175,2185,2170,4698
|
|
20241211,131000,24256745709,2175,2175,2175,2170,1438
|
|
20241211,130900,24253624824,2175,2170,2175,2170,3459
|
|
20241211,130800,24246105879,2170,2175,2175,2170,6520
|
|
20241211,130700,24231957459,2175,2185,2185,2170,16585
|
|
20241211,130600,24195874044,2185,2170,2185,2170,5560
|
|
20241211,130500,24183761919,2170,2180,2185,2170,11137
|
|
20241211,130400,24159548424,2180,2195,2195,2175,8841
|
|
20241211,130300,24140269589,2195,2185,2200,2180,7812
|
|
20241211,130200,24123129409,2180,2170,2180,2165,10913
|
|
20241211,130100,24099440349,2165,2170,2180,2165,5339
|
|
20241211,130000,24087848339,2175,2170,2180,2170,7553
|
|
20241211,125900,24071435274,2175,2175,2180,2160,31223
|
|
20241211,125800,24003736124,2175,2190,2190,2170,28863
|
|
20241211,125700,23940836999,2190,2205,2205,2180,36217
|
|
20241211,125600,23861443349,2195,2195,2205,2195,25011
|
|
20241211,125500,23806421444,2195,2195,2200,2190,10108
|
|
20241211,125400,23784211664,2195,2190,2195,2185,6086
|
|
20241211,125300,23770884104,2190,2190,2195,2175,4434
|
|
20241211,125200,23761182944,2195,2185,2195,2180,5785
|
|
20241211,125100,23748517164,2185,2180,2185,2180,1241
|
|
20241211,125000,23745808629,2180,2180,2190,2175,11479
|
|
20241211,124900,23720758889,2180,2185,2195,2180,35122
|
|
20241211,124800,23644000564,2180,2185,2200,2180,7442
|
|
20241211,124700,23627673559,2180,2190,2190,2170,23621
|
|
20241211,124600,23576201729,2185,2185,2200,2180,40399
|
|
20241211,124500,23487630829,2185,2175,2185,2175,9075
|
|
20241211,124400,23467850459,2180,2175,2185,2175,23788
|
|
20241211,124300,23416009824,2180,2175,2180,2175,2400
|
|
20241211,124200,23410789569,2180,2175,2190,2170,13071
|
|
20241211,124100,23382273529,2175,2160,2180,2160,18035
|
|
20241211,124000,23343135904,2160,2165,2165,2155,1296
|
|
20241211,123900,23340337139,2165,2165,2165,2160,4462
|
|
20241211,123800,23330697809,2165,2165,2165,2155,4431
|
|
20241211,123700,23321133939,2165,2150,2165,2150,11647
|
|
20241211,123600,23295996979,2155,2150,2155,2150,9835
|
|
20241211,123500,23274848709,2155,2165,2165,2145,24986
|
|
20241211,123400,23221084074,2165,2170,2170,2160,3071
|
|
20241211,123300,23214439484,2170,2170,2170,2160,9906
|
|
20241211,123200,23192994629,2175,2170,2175,2165,6408
|
|
20241211,123100,23179092689,2170,2165,2170,2165,4120
|
|
20241211,123000,23170170309,2165,2165,2170,2160,1580
|
|
20241211,122900,23166751134,2165,2175,2175,2160,5437
|
|
20241211,122800,23154982984,2175,2160,2180,2160,25716
|
|
20241211,122700,23099270504,2160,2160,2165,2155,3946
|
|
20241211,122600,23090747179,2165,2155,2165,2155,5030
|
|
20241211,122500,23079881239,2155,2160,2170,2155,6411
|
|
20241211,122400,23066025589,2160,2155,2165,2155,7850
|
|
20241211,122300,23049075329,2160,2160,2165,2150,16553
|
|
20241211,122200,23013376594,2160,2165,2170,2160,5476
|
|
20241211,122100,23001521394,2165,2165,2170,2160,6992
|
|
20241211,122000,22986375774,2165,2160,2165,2160,1936
|
|
20241211,121900,22982187499,2160,2165,2170,2160,5647
|
|
20241211,121800,22969969319,2165,2165,2165,2160,6482
|
|
20241211,121700,22955955124,2165,2150,2165,2150,32274
|
|
20241211,121600,22886277374,2145,2160,2160,2140,88670
|
|
20241211,121500,22696141354,2160,2165,2170,2150,35672
|
|
20241211,121400,22619264684,2160,2170,2175,2160,27981
|
|
20241211,121300,22558602799,2165,2175,2185,2165,20646
|
|
20241211,121200,22513739849,2170,2175,2185,2170,7283
|
|
20241211,121100,22497895259,2170,2170,2185,2165,25568
|
|
20241211,121000,22442257234,2170,2175,2175,2165,3173
|
|
20241211,120900,22435372204,2175,2165,2175,2165,5165
|
|
20241211,120800,22424176399,2170,2160,2170,2160,3460
|
|
20241211,120700,22416678589,2170,2165,2170,2155,5650
|
|
20241211,120600,22404473824,2170,2170,2170,2155,3565
|
|
20241211,120500,22396760444,2170,2165,2170,2160,5880
|
|
20241211,120400,22384042434,2170,2165,2170,2165,6518
|
|
20241211,120300,22369925724,2170,2160,2170,2155,20436
|
|
20241211,120200,22325794864,2170,2165,2170,2155,36714
|
|
20241211,120100,22246463094,2165,2175,2175,2160,6548
|
|
20241211,120000,22232293279,2160,2165,2180,2160,25520
|
|
20241211,115900,22176943134,2170,2165,2170,2160,5161
|
|
20241211,115800,22165762099,2170,2165,2170,2160,4680
|
|
20241211,115700,22155626869,2170,2170,2170,2155,19317
|
|
20241211,115600,22113884504,2165,2160,2170,2160,33689
|
|
20241211,115500,22041048154,2165,2165,2175,2155,69473
|
|
20241211,115400,21890765234,2160,2170,2175,2150,121152
|
|
20241211,115300,21629262694,2175,2195,2200,2170,52066
|
|
20241211,115200,21515600014,2195,2195,2200,2185,38285
|
|
20241211,115100,21431803754,2200,2190,2200,2190,8253
|
|
20241211,115000,21413699179,2190,2200,2205,2185,89396
|
|
20241211,114900,21217831034,2200,2215,2215,2200,20250
|
|
20241211,114800,21173232619,2215,2215,2215,2205,818
|
|
20241211,114700,21171425264,2205,2215,2220,2205,5391
|
|
20241211,114600,21159518329,2215,2220,2220,2210,13267
|
|
20241211,114500,21130106229,2220,2215,2225,2215,11127
|
|
20241211,114400,21105409779,2220,2210,2220,2210,12274
|
|
20241211,114300,21078239009,2210,2210,2220,2205,8541
|
|
20241211,114200,21059388734,2210,2210,2220,2210,2764
|
|
20241211,114100,21053277549,2220,2205,2220,2200,4387
|
|
20241211,114000,21043583939,2200,2210,2210,2200,11306
|
|
20241211,113900,21018678729,2210,2220,2220,2210,1182
|
|
20241211,113800,21016060599,2215,2215,2220,2205,15245
|
|
20241211,113700,20982369219,2210,2210,2215,2210,12212
|
|
20241211,113600,20955360684,2210,2215,2215,2210,8300
|
|
20241211,113500,20937006369,2215,2225,2225,2215,9422
|
|
20241211,113400,20916098299,2220,2225,2230,2220,5708
|
|
20241211,113300,20903401439,2225,2230,2230,2220,3335
|
|
20241211,113200,20895986704,2230,2235,2235,2220,5455
|
|
20241211,113100,20883860229,2235,2235,2240,2225,13960
|
|
20241211,113000,20852672824,2235,2215,2235,2210,15237
|
|
20241211,112900,20818819574,2215,2230,2230,2205,19725
|
|
20241211,112800,20775168994,2225,2235,2235,2225,3621
|
|
20241211,112700,20767094484,2235,2230,2235,2225,9824
|
|
20241211,112600,20745217699,2230,2235,2235,2225,2211
|
|
20241211,112500,20740278299,2235,2240,2240,2215,13636
|
|
20241211,112400,20709898994,2245,2230,2250,2225,51261
|
|
20241211,112300,20595067754,2235,2210,2235,2210,47299
|
|
20241211,112200,20490139199,2210,2210,2215,2210,10820
|
|
20241211,112100,20466218319,2215,2215,2220,2205,28994
|
|
20241211,112000,20402056514,2215,2190,2215,2190,27991
|
|
20241211,111900,20340421479,2195,2195,2200,2190,10627
|
|
20241211,111800,20317093294,2195,2195,2200,2190,8652
|
|
20241211,111700,20298104814,2200,2195,2205,2190,24009
|
|
20241211,111600,20245321269,2200,2195,2200,2190,6019
|
|
20241211,111500,20232111929,2195,2190,2200,2180,54912
|
|
20241211,111400,20111934444,2195,2210,2210,2190,29501
|
|
20241211,111300,20047181284,2210,2205,2210,2200,21543
|
|
20241211,111200,19999713859,2210,2210,2210,2205,2426
|
|
20241211,111100,19994356749,2205,2210,2210,2200,15243
|
|
20241211,111000,19960750754,2205,2210,2210,2205,28730
|
|
20241211,110900,19897366899,2210,2210,2210,2205,23076
|
|
20241211,110800,19846379469,2210,2210,2210,2190,89620
|
|
20241211,110700,19649288824,2210,2210,2210,2200,31272
|
|
20241211,110600,19580333229,2210,2220,2220,2205,48147
|
|
20241211,110500,19474000444,2220,2220,2225,2205,81950
|
|
20241211,110400,19292667964,2220,2235,2235,2220,40217
|
|
20241211,110300,19203090094,2235,2240,2250,2230,60731
|
|
20241211,110200,19067161404,2245,2230,2245,2225,31757
|
|
20241211,110100,18996235744,2225,2230,2235,2225,15039
|
|
20241211,110000,18962724259,2235,2235,2235,2225,48018
|
|
20241211,105900,18855643169,2230,2235,2245,2230,18129
|
|
20241211,105800,18815106039,2235,2250,2255,2230,43130
|
|
20241211,105700,18718576069,2240,2235,2250,2235,8049
|
|
20241211,105600,18700529549,2240,2240,2250,2230,16386
|
|
20241211,105500,18663874174,2245,2245,2255,2235,24969
|
|
20241211,105400,18607875304,2240,2245,2265,2235,45754
|
|
20241211,105300,18505101439,2255,2245,2265,2240,57975
|
|
20241211,105200,18374508209,2240,2250,2255,2240,37415
|
|
20241211,105100,18290413474,2245,2235,2250,2230,20389
|
|
20241211,105000,18244762359,2235,2235,2245,2230,13117
|
|
20241211,104900,18215454264,2240,2240,2245,2235,34297
|
|
20241211,104800,18138619199,2250,2230,2255,2230,29027
|
|
20241211,104700,18073381559,2230,2245,2245,2225,81082
|
|
20241211,104600,17892443009,2245,2240,2245,2230,27034
|
|
20241211,104500,17831949434,2235,2245,2250,2235,47359
|
|
20241211,104400,17725872144,2250,2260,2260,2235,52565
|
|
20241211,104300,17607816429,2260,2260,2265,2240,81883
|
|
20241211,104200,17423828219,2260,2250,2265,2240,64123
|
|
20241211,104100,17279417889,2250,2275,2285,2250,90449
|
|
20241211,104000,17074775714,2270,2285,2290,2270,42007
|
|
20241211,103900,16979240439,2285,2295,2295,2280,42687
|
|
20241211,103800,16881566639,2295,2280,2310,2275,98270
|
|
20241211,103700,16656057634,2275,2280,2290,2275,44629
|
|
20241211,103600,16554110894,2280,2290,2295,2280,43445
|
|
20241211,103500,16454721924,2295,2290,2300,2280,52938
|
|
20241211,103400,16333341579,2290,2270,2300,2270,101903
|
|
20241211,103300,16101266849,2270,2285,2295,2270,136439
|
|
20241211,103200,15790326814,2290,2295,2300,2275,153162
|
|
20241211,103100,15439752914,2295,2280,2320,2275,323729
|
|
20241211,103000,14696506354,2270,2270,2270,2270,0
|
|
20241211,102900,14696506354,2270,2265,2270,2265,91854
|
|
20241211,102800,14488200619,2265,2255,2265,2255,79976
|
|
20241211,102700,14307535079,2260,2250,2260,2245,38519
|
|
20241211,102600,14220780779,2250,2245,2250,2235,84365
|
|
20241211,102500,14031431684,2245,2260,2260,2235,59225
|
|
20241211,102400,13898288969,2255,2235,2260,2235,203497
|
|
20241211,102300,13440789089,2240,2220,2250,2220,88275
|
|
20241211,102200,13243277244,2225,2230,2255,2225,167340
|
|
20241211,102100,12869234669,2230,2235,2245,2220,188885
|
|
20241211,102000,12447586314,2235,2190,2245,2190,333985
|
|
20241211,101900,11708639864,2190,2195,2195,2185,42748
|
|
20241211,101800,11615025074,2190,2190,2195,2185,20819
|
|
20241211,101700,11569445154,2195,2175,2195,2175,35180
|
|
20241211,101600,11492575244,2180,2180,2185,2165,53770
|
|
20241211,101500,11375601834,2180,2185,2195,2175,115702
|
|
20241211,101400,11122603249,2185,2180,2185,2170,66877
|
|
20241211,101300,10976816774,2185,2130,2190,2130,216734
|
|
20241211,101200,10506586614,2130,2135,2140,2130,14711
|
|
20241211,101100,10475198764,2140,2140,2150,2130,14014
|
|
20241211,101000,10445205954,2135,2140,2150,2120,40405
|
|
20241211,100900,10358508314,2140,2140,2145,2135,15128
|
|
20241211,100800,10326162559,2135,2140,2145,2135,19853
|
|
20241211,100700,10283638774,2145,2140,2150,2140,51202
|
|
20241211,100600,10173864444,2140,2120,2140,2120,44778
|
|
20241211,100500,10078521074,2120,2115,2120,2110,7199
|
|
20241211,100400,10063303379,2115,2105,2120,2100,17882
|
|
20241211,100300,10025534519,2105,2085,2105,2085,17475
|
|
20241211,100200,9988934399,2090,2090,2105,2085,24968
|
|
20241211,100100,9936770909,2090,2105,2110,2090,34451
|
|
20241211,100000,9864542244,2100,2115,2115,2100,12016
|
|
20241211,095900,9839243784,2095,2115,2120,2095,22432
|
|
20241211,095800,9792002344,2115,2120,2120,2110,12696
|
|
20241211,095700,9765108204,2120,2125,2125,2115,3681
|
|
20241211,095600,9757306689,2125,2120,2125,2120,21914
|
|
20241211,095500,9710785429,2125,2105,2125,2095,24614
|
|
20241211,095400,9658879734,2095,2110,2115,2090,79444
|
|
20241211,095300,9492127899,2110,2130,2130,2105,38517
|
|
20241211,095200,9410566914,2130,2120,2130,2110,23407
|
|
20241211,095100,9360988109,2120,2115,2125,2115,11031
|
|
20241211,095000,9337602624,2115,2110,2120,2110,13023
|
|
20241211,094900,9310034144,2120,2120,2125,2110,17389
|
|
20241211,094800,9273223869,2125,2110,2130,2105,57295
|
|
20241211,094700,9151915749,2120,2135,2135,2100,95624
|
|
20241211,094600,8950148254,2130,2135,2140,2120,34902
|
|
20241211,094500,8875813599,2135,2145,2150,2110,74512
|
|
20241211,094400,8717166804,2145,2160,2165,2135,69180
|
|
20241211,094300,8568478239,2160,2160,2165,2155,25057
|
|
20241211,094200,8514295464,2165,2150,2165,2150,15167
|
|
20241211,094100,8481576649,2150,2175,2175,2150,65624
|
|
20241211,094000,8339739364,2170,2165,2180,2150,96967
|
|
20241211,093900,8129277069,2160,2160,2170,2150,63922
|
|
20241211,093800,7991117749,2155,2165,2175,2150,67614
|
|
20241211,093700,7845152509,2165,2140,2180,2140,203235
|
|
20241211,093600,7405082709,2140,2105,2155,2095,188137
|
|
20241211,093500,7003067929,2105,2100,2110,2095,19749
|
|
20241211,093400,6961554339,2100,2095,2120,2095,44607
|
|
20241211,093300,6867635099,2095,2080,2105,2070,123459
|
|
20241211,093200,6609790014,2095,2095,2100,2075,81736
|
|
20241211,093100,6439078119,2095,2140,2145,2095,64368
|
|
20241211,093000,6302992899,2145,2115,2150,2105,95407
|
|
20241211,092900,6099815109,2115,2095,2120,2085,88656
|
|
20241211,092800,5913549749,2100,2095,2115,2085,112413
|
|
20241211,092700,5677699619,2085,2140,2150,2085,183775
|
|
20241211,092600,5289279169,2140,2105,2150,2105,150561
|
|
20241211,092500,4969039299,2105,2145,2160,2080,155161
|
|
20241211,092400,4641485399,2145,2090,2155,2080,346851
|
|
20241211,092300,3902766414,2080,2080,2120,2065,351209
|
|
20241211,092200,3166629909,2080,2065,2080,2060,73605
|
|
20241211,092100,3014567204,2060,2060,2060,2060,0
|
|
20241211,092000,3014567204,2060,2030,2060,2025,145816
|
|
20241211,091900,2715419579,2035,1997,2050,1985,362168
|
|
20241211,091800,1980646991,1997,1993,2010,1986,103386
|
|
20241211,091700,1774174503,1993,1990,1994,1975,54444
|
|
20241211,091600,1666039829,1989,1968,1989,1956,112047
|
|
20241211,091500,1445219410,1968,1936,1970,1923,130512
|
|
20241211,091400,1191113157,1935,1923,1935,1912,59638
|
|
20241211,091300,1076225469,1924,1935,1935,1912,33832
|
|
20241211,091200,1011131223,1934,1937,1937,1924,31593
|
|
20241211,091100,950237505,1937,1934,1939,1918,21843
|
|
20241211,091000,908062013,1939,1928,1939,1920,49950
|
|
20241211,090900,811498253,1928,1923,1942,1905,33265
|
|
20241211,090800,747327089,1923,1934,1943,1920,43123
|
|
20241211,090700,663964498,1933,1903,1934,1903,43748
|
|
20241211,090600,580018433,1902,1907,1911,1900,14765
|
|
20241211,090500,551949119,1898,1911,1919,1898,31741
|
|
20241211,090400,491293797,1919,1878,1920,1877,79205
|
|
20241211,090300,341008694,1878,1881,1884,1871,14110
|
|
20241211,090200,314594186,1871,1880,1880,1870,21907
|
|
20241211,090100,273479536,1882,1891,1892,1870,49376
|
|
20241211,090000,180727044,1892,1874,1895,1870,95944
|