599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,185500,1827322090,2040,2040,2040,2040,0
|
|
20241204,185400,1827322090,2040,2040,2040,2040,0
|
|
20241204,185300,1827322090,2040,2040,2040,2040,0
|
|
20241204,185200,1827322090,2040,2040,2040,2040,0
|
|
20241204,185100,1827322090,2040,2040,2040,2040,0
|
|
20241204,185000,1827322090,2040,2040,2040,2040,0
|
|
20241204,184900,1827322090,2040,2040,2040,2040,0
|
|
20241204,184800,1827322090,2040,2040,2040,2040,0
|
|
20241204,184700,1827322090,2040,2040,2040,2040,0
|
|
20241204,184600,1827322090,2040,2040,2040,2040,0
|
|
20241204,184500,1827322090,2040,2040,2040,2040,0
|
|
20241204,184400,1827322090,2040,2040,2040,2040,0
|
|
20241204,184300,1827322090,2040,2040,2040,2040,0
|
|
20241204,184200,1827322090,2040,2040,2040,2040,0
|
|
20241204,184100,1827322090,2040,2040,2040,2040,0
|
|
20241204,184000,1827322090,2040,2040,2040,2040,0
|
|
20241204,183900,1827322090,2040,2040,2040,2040,0
|
|
20241204,183800,1827322090,2040,2040,2040,2040,0
|
|
20241204,183700,1827322090,2040,2040,2040,2040,0
|
|
20241204,183600,1827322090,2040,2040,2040,2040,0
|
|
20241204,183500,1827322090,2040,2040,2040,2040,0
|
|
20241204,183400,1827322090,2040,2040,2040,2040,0
|
|
20241204,183300,1827322090,2040,2040,2040,2040,0
|
|
20241204,183200,1827322090,2040,2040,2040,2040,0
|
|
20241204,183100,1827322090,2040,2040,2040,2040,0
|
|
20241204,183000,1827322090,2040,2040,2040,2040,0
|
|
20241204,182900,1827322090,2040,2040,2040,2040,0
|
|
20241204,182800,1827322090,2040,2040,2040,2040,0
|
|
20241204,182700,1827322090,2040,2040,2040,2040,0
|
|
20241204,182600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,182500,1827322090,2040,2040,2040,2040,0
|
|
20241204,182400,1827322090,2040,2040,2040,2040,0
|
|
20241204,182300,1827322090,2040,2040,2040,2040,0
|
|
20241204,182200,1827322090,2040,2040,2040,2040,0
|
|
20241204,182100,1827322090,2040,2040,2040,2040,0
|
|
20241204,182000,1827322090,2040,2040,2040,2040,0
|
|
20241204,181900,1827322090,2040,2040,2040,2040,0
|
|
20241204,181800,1827322090,2040,2040,2040,2040,0
|
|
20241204,181700,1827322090,2040,2040,2040,2040,0
|
|
20241204,181600,1827322090,2040,2040,2040,2040,0
|
|
20241204,181500,1827322090,2040,2040,2040,2040,0
|
|
20241204,181400,1827322090,2040,2040,2040,2040,0
|
|
20241204,181300,1827322090,2040,2040,2040,2040,0
|
|
20241204,181200,1827322090,2040,2040,2040,2040,0
|
|
20241204,181100,1827322090,2040,2040,2040,2040,0
|
|
20241204,181000,1827322090,2040,2040,2040,2040,0
|
|
20241204,180900,1827322090,2040,2040,2040,2040,0
|
|
20241204,180800,1827322090,2040,2040,2040,2040,0
|
|
20241204,180700,1827322090,2040,2040,2040,2040,0
|
|
20241204,180600,1827322090,2040,2040,2040,2040,0
|
|
20241204,180500,1827322090,2040,2040,2040,2040,0
|
|
20241204,180400,1827322090,2040,2040,2040,2040,0
|
|
20241204,180300,1827322090,2040,2040,2040,2040,0
|
|
20241204,180200,1827322090,2040,2040,2040,2040,0
|
|
20241204,180100,1827322090,2040,2040,2040,2040,0
|
|
20241204,180000,1827322090,2040,2040,2040,2040,0
|
|
20241204,175900,1827322090,2040,2040,2040,2040,0
|
|
20241204,175800,1827322090,2040,2040,2040,2040,0
|
|
20241204,175700,1827322090,2040,2040,2040,2040,0
|
|
20241204,175600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,175500,1827322090,2040,2040,2040,2040,0
|
|
20241204,175400,1827322090,2040,2040,2040,2040,0
|
|
20241204,175300,1827322090,2040,2040,2040,2040,0
|
|
20241204,175200,1827322090,2040,2040,2040,2040,0
|
|
20241204,175100,1827322090,2040,2040,2040,2040,0
|
|
20241204,175000,1827322090,2040,2040,2040,2040,0
|
|
20241204,174900,1827322090,2040,2040,2040,2040,0
|
|
20241204,174800,1827322090,2040,2040,2040,2040,0
|
|
20241204,174700,1827322090,2040,2040,2040,2040,0
|
|
20241204,174600,1827322090,2040,2040,2040,2040,0
|
|
20241204,174500,1827322090,2040,2040,2040,2040,0
|
|
20241204,174400,1827322090,2040,2040,2040,2040,0
|
|
20241204,174300,1827322090,2040,2040,2040,2040,0
|
|
20241204,174200,1827322090,2040,2040,2040,2040,0
|
|
20241204,174100,1827322090,2040,2040,2040,2040,0
|
|
20241204,174000,1827322090,2040,2040,2040,2040,0
|
|
20241204,173900,1827322090,2040,2040,2040,2040,0
|
|
20241204,173800,1827322090,2040,2040,2040,2040,0
|
|
20241204,173700,1827322090,2040,2040,2040,2040,0
|
|
20241204,173600,1827322090,2040,2040,2040,2040,0
|
|
20241204,173500,1827322090,2040,2040,2040,2040,0
|
|
20241204,173400,1827322090,2040,2040,2040,2040,0
|
|
20241204,173300,1827322090,2040,2040,2040,2040,0
|
|
20241204,173200,1827322090,2040,2040,2040,2040,0
|
|
20241204,173100,1827322090,2040,2040,2040,2040,0
|
|
20241204,173000,1827322090,2040,2040,2040,2040,0
|
|
20241204,172900,1827322090,2040,2040,2040,2040,0
|
|
20241204,172800,1827322090,2040,2040,2040,2040,0
|
|
20241204,172700,1827322090,2040,2040,2040,2040,0
|
|
20241204,172600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,172500,1827322090,2040,2040,2040,2040,0
|
|
20241204,172400,1827322090,2040,2040,2040,2040,0
|
|
20241204,172300,1827322090,2040,2040,2040,2040,0
|
|
20241204,172200,1827322090,2040,2040,2040,2040,0
|
|
20241204,172100,1827322090,2040,2040,2040,2040,0
|
|
20241204,172000,1827322090,2040,2040,2040,2040,0
|
|
20241204,171900,1827322090,2040,2040,2040,2040,0
|
|
20241204,171800,1827322090,2040,2040,2040,2040,0
|
|
20241204,171700,1827322090,2040,2040,2040,2040,0
|
|
20241204,171600,1827322090,2040,2040,2040,2040,0
|
|
20241204,171500,1827322090,2040,2040,2040,2040,0
|
|
20241204,171400,1827322090,2040,2040,2040,2040,0
|
|
20241204,171300,1827322090,2040,2040,2040,2040,0
|
|
20241204,171200,1827322090,2040,2040,2040,2040,0
|
|
20241204,171100,1827322090,2040,2040,2040,2040,0
|
|
20241204,171000,1827322090,2040,2040,2040,2040,0
|
|
20241204,170900,1827322090,2040,2040,2040,2040,0
|
|
20241204,170800,1827322090,2040,2040,2040,2040,0
|
|
20241204,170700,1827322090,2040,2040,2040,2040,0
|
|
20241204,170600,1827322090,2040,2040,2040,2040,0
|
|
20241204,170500,1827322090,2040,2040,2040,2040,0
|
|
20241204,170400,1827322090,2040,2040,2040,2040,0
|
|
20241204,170300,1827322090,2040,2040,2040,2040,0
|
|
20241204,170200,1827322090,2040,2040,2040,2040,0
|
|
20241204,170100,1827322090,2040,2040,2040,2040,0
|
|
20241204,170000,1827322090,2040,2040,2040,2040,0
|
|
20241204,165900,1827322090,2040,2040,2040,2040,0
|
|
20241204,165800,1827322090,2040,2040,2040,2040,0
|
|
20241204,165700,1827322090,2040,2040,2040,2040,0
|
|
20241204,165600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,165500,1827322090,2040,2040,2040,2040,0
|
|
20241204,165400,1827322090,2040,2040,2040,2040,0
|
|
20241204,165300,1827322090,2040,2040,2040,2040,0
|
|
20241204,165200,1827322090,2040,2040,2040,2040,0
|
|
20241204,165100,1827322090,2040,2040,2040,2040,0
|
|
20241204,165000,1827322090,2040,2040,2040,2040,0
|
|
20241204,164900,1827322090,2040,2040,2040,2040,0
|
|
20241204,164800,1827322090,2040,2040,2040,2040,0
|
|
20241204,164700,1827322090,2040,2040,2040,2040,0
|
|
20241204,164600,1827322090,2040,2040,2040,2040,0
|
|
20241204,164500,1827322090,2040,2040,2040,2040,0
|
|
20241204,164400,1827322090,2040,2040,2040,2040,0
|
|
20241204,164300,1827322090,2040,2040,2040,2040,0
|
|
20241204,164200,1827322090,2040,2040,2040,2040,0
|
|
20241204,164100,1827322090,2040,2040,2040,2040,0
|
|
20241204,164000,1827322090,2040,2040,2040,2040,0
|
|
20241204,163900,1827322090,2040,2040,2040,2040,0
|
|
20241204,163800,1827322090,2040,2040,2040,2040,0
|
|
20241204,163700,1827322090,2040,2040,2040,2040,0
|
|
20241204,163600,1827322090,2040,2040,2040,2040,0
|
|
20241204,163500,1827322090,2040,2040,2040,2040,0
|
|
20241204,163400,1827322090,2040,2040,2040,2040,0
|
|
20241204,163300,1827322090,2040,2040,2040,2040,0
|
|
20241204,163200,1827322090,2040,2040,2040,2040,0
|
|
20241204,163100,1827322090,2040,2040,2040,2040,0
|
|
20241204,163000,1827322090,2040,2040,2040,2040,0
|
|
20241204,162900,1827322090,2040,2040,2040,2040,0
|
|
20241204,162800,1827322090,2040,2040,2040,2040,0
|
|
20241204,162700,1827322090,2040,2040,2040,2040,0
|
|
20241204,162600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,162500,1827322090,2040,2040,2040,2040,0
|
|
20241204,162400,1827322090,2040,2040,2040,2040,0
|
|
20241204,162300,1827322090,2040,2040,2040,2040,0
|
|
20241204,162200,1827322090,2040,2040,2040,2040,0
|
|
20241204,162100,1827322090,2040,2040,2040,2040,0
|
|
20241204,162000,1827322090,2040,2040,2040,2040,0
|
|
20241204,161900,1827322090,2040,2040,2040,2040,0
|
|
20241204,161800,1827322090,2040,2040,2040,2040,0
|
|
20241204,161700,1827322090,2040,2040,2040,2040,0
|
|
20241204,161600,1827322090,2040,2040,2040,2040,0
|
|
20241204,161500,1827322090,2040,2040,2040,2040,0
|
|
20241204,161400,1827322090,2040,2040,2040,2040,0
|
|
20241204,161300,1827322090,2040,2040,2040,2040,0
|
|
20241204,161200,1827322090,2040,2040,2040,2040,0
|
|
20241204,161100,1827322090,2040,2040,2040,2040,0
|
|
20241204,161000,1827322090,2040,2040,2040,2040,0
|
|
20241204,160900,1827322090,2040,2040,2040,2040,0
|
|
20241204,160800,1827322090,2040,2040,2040,2040,0
|
|
20241204,160700,1827322090,2040,2040,2040,2040,0
|
|
20241204,160600,1827322090,2040,2040,2040,2040,0
|
|
20241204,160500,1827322090,2040,2040,2040,2040,0
|
|
20241204,160400,1827322090,2040,2040,2040,2040,0
|
|
20241204,160300,1827322090,2040,2040,2040,2040,0
|
|
20241204,160200,1827322090,2040,2040,2040,2040,0
|
|
20241204,160100,1827322090,2040,2040,2040,2040,0
|
|
20241204,160000,1827322090,2040,2040,2040,2040,0
|
|
20241204,155900,1827322090,2040,2040,2040,2040,0
|
|
20241204,155800,1827322090,2040,2040,2040,2040,0
|
|
20241204,155700,1827322090,2040,2040,2040,2040,0
|
|
20241204,155600,1827322090,2040,2040,2040,2040,26572
|
|
20241204,155500,1827322090,2040,2040,2040,2040,0
|
|
20241204,155400,1827322090,2040,2040,2040,2040,0
|
|
20241204,155300,1827322090,2040,2040,2040,2040,0
|
|
20241204,155200,1827322090,2040,2040,2040,2040,0
|
|
20241204,155100,1827322090,2040,2040,2040,2040,0
|
|
20241204,155000,1827322090,2040,2040,2040,2040,0
|
|
20241204,154900,1827322090,2040,2040,2040,2040,0
|
|
20241204,154800,1827322090,2040,2040,2040,2040,0
|
|
20241204,154700,1827322090,2040,2040,2040,2040,0
|
|
20241204,154600,1827322090,2040,2040,2040,2040,0
|
|
20241204,154500,1827322090,2040,2040,2040,2040,0
|
|
20241204,154400,1827322090,2040,2040,2040,2040,0
|
|
20241204,154300,1827322090,2040,2040,2040,2040,0
|
|
20241204,154200,1827322090,2040,2040,2040,2040,0
|
|
20241204,154100,1827322090,2040,2040,2040,2040,0
|
|
20241204,154000,1827322090,2040,2040,2040,2040,0
|
|
20241204,153900,1827322090,2040,2040,2040,2040,0
|
|
20241204,153800,1827322090,2040,2040,2040,2040,0
|
|
20241204,153700,1827322090,2040,2040,2040,2040,0
|
|
20241204,153600,1827322090,2040,2040,2040,2040,0
|
|
20241204,153500,1827322090,2040,2040,2040,2040,0
|
|
20241204,153400,1827322090,2040,2040,2040,2040,0
|
|
20241204,153300,1827322090,2040,2040,2040,2040,0
|
|
20241204,153200,1827322090,2040,2040,2040,2040,0
|
|
20241204,153100,1827322090,2040,2040,2040,2040,0
|
|
20241204,153000,1827322090,2040,2040,2040,2040,26572
|
|
20241204,152900,1773115210,2045,2045,2045,2045,0
|
|
20241204,152800,1773115210,2045,2045,2045,2045,0
|
|
20241204,152700,1773115210,2045,2045,2045,2045,0
|
|
20241204,152600,1773115210,2045,2045,2045,2045,0
|
|
20241204,152500,1773115210,2045,2045,2045,2045,0
|
|
20241204,152400,1773115210,2045,2045,2045,2045,0
|
|
20241204,152300,1773115210,2045,2045,2045,2045,0
|
|
20241204,152200,1773115210,2045,2045,2045,2045,0
|
|
20241204,152100,1773115210,2045,2045,2045,2045,0
|
|
20241204,152000,1773115210,2045,2045,2045,2045,0
|
|
20241204,151900,1773115210,2045,2045,2050,2045,4889
|
|
20241204,151800,1763105685,2045,2050,2050,2045,2675
|
|
20241204,151700,1757622700,2055,2055,2055,2055,1
|
|
20241204,151600,1757620645,2050,2050,2050,2050,2176
|
|
20241204,151500,1753159845,2050,2050,2055,2050,434
|
|
20241204,151400,1752270135,2050,2050,2050,2050,81
|
|
20241204,151300,1752104085,2045,2050,2055,2045,3488
|
|
20241204,151200,1744958885,2050,2055,2055,2050,1967
|
|
20241204,151100,1740921700,2055,2055,2055,2055,328
|
|
20241204,151000,1740247660,2055,2055,2055,2055,501
|
|
20241204,150900,1739218105,2055,2055,2055,2055,20
|
|
20241204,150800,1739177005,2055,2060,2060,2055,3099
|
|
20241204,150700,1732806060,2060,2060,2060,2055,455
|
|
20241204,150600,1731868780,2060,2060,2060,2060,148
|
|
20241204,150500,1731563900,2060,2065,2065,2060,1683
|
|
20241204,150400,1728088565,2065,2070,2070,2065,75
|
|
20241204,150300,1727933320,2070,2070,2070,2070,1
|
|
20241204,150200,1727931250,2075,2075,2075,2070,100
|
|
20241204,150100,1727723755,2075,2070,2075,2070,517
|
|
20241204,150000,1726652530,2070,2070,2070,2070,0
|
|
20241204,145900,1726652530,2070,2070,2070,2070,126
|
|
20241204,145800,1726391710,2070,2070,2070,2070,238
|
|
20241204,145700,1725899050,2070,2070,2070,2070,4
|
|
20241204,145600,1725890770,2070,2070,2070,2070,5
|
|
20241204,145500,1725880420,2075,2075,2075,2075,0
|
|
20241204,145400,1725880420,2075,2065,2075,2065,483
|
|
20241204,145300,1724879120,2070,2070,2070,2070,1
|
|
20241204,145200,1724877050,2065,2065,2065,2065,0
|
|
20241204,145100,1724877050,2065,2070,2075,2065,577
|
|
20241204,145000,1723680205,2065,2065,2065,2065,200
|
|
20241204,144900,1723267205,2065,2065,2065,2065,38
|
|
20241204,144800,1723188735,2060,2065,2075,2060,511
|
|
20241204,144700,1722133560,2065,2060,2065,2060,211
|
|
20241204,144600,1721698895,2060,2060,2060,2060,11
|
|
20241204,144500,1721676235,2060,2060,2060,2060,40
|
|
20241204,144400,1721593835,2065,2065,2065,2065,1
|
|
20241204,144300,1721591770,2055,2055,2055,2055,10
|
|
20241204,144200,1721571220,2055,2055,2055,2055,337
|
|
20241204,144100,1720878685,2055,2060,2060,2055,70
|
|
20241204,144000,1720734535,2060,2060,2060,2060,859
|
|
20241204,143900,1718964995,2060,2060,2065,2060,71
|
|
20241204,143800,1718818480,2065,2065,2065,2065,99
|
|
20241204,143700,1718614045,2065,2060,2065,2055,56
|
|
20241204,143600,1718498665,2060,2060,2060,2060,19
|
|
20241204,143500,1718459525,2055,2055,2055,2055,7
|
|
20241204,143400,1718445140,2055,2055,2055,2055,4
|
|
20241204,143300,1718436920,2055,2055,2055,2055,1342
|
|
20241204,143200,1715679110,2055,2055,2055,2055,0
|
|
20241204,143100,1715679110,2055,2050,2055,2050,148
|
|
20241204,143000,1715375705,2055,2055,2055,2055,111
|
|
20241204,142900,1715147600,2060,2060,2060,2060,0
|
|
20241204,142800,1715147600,2060,2060,2060,2060,2
|
|
20241204,142700,1715143480,2060,2060,2060,2060,5
|
|
20241204,142600,1715133180,2060,2055,2060,2055,16
|
|
20241204,142500,1715100295,2055,2055,2055,2055,51
|
|
20241204,142400,1714995490,2060,2045,2060,2045,4301
|
|
20241204,142300,1706199830,2045,2050,2050,2045,3374
|
|
20241204,142200,1699299250,2050,2050,2050,2050,2749
|
|
20241204,142100,1693663800,2055,2055,2055,2055,1004
|
|
20241204,142000,1691600580,2045,2060,2060,2045,2
|
|
20241204,141900,1691596475,2060,2045,2060,2045,525
|
|
20241204,141800,1690515275,2045,2050,2050,2045,1121
|
|
20241204,141700,1688217785,2060,2060,2060,2060,0
|
|
20241204,141600,1688217785,2060,2060,2060,2060,0
|
|
20241204,141500,1688217785,2060,2060,2060,2060,417
|
|
20241204,141400,1687358765,2050,2050,2050,2050,2367
|
|
20241204,141300,1682506415,2065,2065,2065,2065,0
|
|
20241204,141200,1682506415,2065,2050,2065,2050,614
|
|
20241204,141100,1681247700,2050,2050,2050,2050,25
|
|
20241204,141000,1681196450,2055,2055,2055,2055,1
|
|
20241204,140900,1681194395,2045,2055,2055,2045,5900
|
|
20241204,140800,1669100660,2055,2060,2060,2055,1603
|
|
20241204,140700,1665802410,2060,2065,2065,2060,1389
|
|
20241204,140600,1662940820,2060,2075,2075,2060,4367
|
|
20241204,140500,1653913045,2075,2075,2075,2075,1
|
|
20241204,140400,1653910970,2075,2080,2080,2075,451
|
|
20241204,140300,1652974145,2085,2080,2085,2080,311
|
|
20241204,140200,1652326110,2080,2075,2080,2075,2277
|
|
20241204,140100,1647594140,2070,2070,2070,2070,427
|
|
20241204,140000,1646710250,2075,2075,2075,2075,0
|
|
20241204,135900,1646710250,2075,2075,2075,2075,0
|
|
20241204,135800,1646710250,2075,2075,2075,2075,51
|
|
20241204,135700,1646604425,2070,2070,2070,2070,40
|
|
20241204,135600,1646521625,2070,2070,2070,2070,1302
|
|
20241204,135500,1643826485,2070,2065,2070,2065,954
|
|
20241204,135400,1641852900,2060,2065,2065,2060,91
|
|
20241204,135300,1641665435,2065,2065,2065,2065,344
|
|
20241204,135200,1640955075,2065,2060,2065,2060,340
|
|
20241204,135100,1640254475,2060,2060,2060,2060,99
|
|
20241204,135000,1640050535,2055,2055,2055,2055,3
|
|
20241204,134900,1640044370,2055,2060,2060,2055,100
|
|
20241204,134800,1639838620,2060,2060,2060,2060,0
|
|
20241204,134700,1639838620,2060,2060,2060,2060,0
|
|
20241204,134600,1639838620,2060,2060,2060,2060,160
|
|
20241204,134500,1639509020,2055,2055,2055,2055,50
|
|
20241204,134400,1639406270,2055,2060,2060,2055,148
|
|
20241204,134300,1639102125,2060,2055,2060,2055,11
|
|
20241204,134200,1639079515,2055,2055,2055,2055,400
|
|
20241204,134100,1638257515,2055,2055,2055,2055,0
|
|
20241204,134000,1638257515,2055,2060,2060,2055,893
|
|
20241204,133900,1636417940,2065,2065,2065,2065,60
|
|
20241204,133800,1636294040,2060,2065,2065,2060,283
|
|
20241204,133700,1635710805,2065,2065,2065,2065,0
|
|
20241204,133600,1635710805,2065,2065,2065,2065,0
|
|
20241204,133500,1635710805,2065,2065,2065,2065,0
|
|
20241204,133400,1635710805,2065,2060,2065,2060,101
|
|
20241204,133300,1635502245,2065,2065,2065,2065,101
|
|
20241204,133200,1635293680,2065,2065,2065,2065,1722
|
|
20241204,133100,1631737750,2065,2065,2065,2065,1539
|
|
20241204,133000,1628559715,2065,2070,2070,2065,6045
|
|
20241204,132900,1616074445,2075,2075,2075,2075,0
|
|
20241204,132800,1616074445,2075,2070,2075,2070,106
|
|
20241204,132700,1615854505,2070,2070,2070,2070,50
|
|
20241204,132600,1615751005,2070,2075,2075,2070,505
|
|
20241204,132500,1614705650,2075,2075,2075,2070,1141
|
|
20241204,132400,1612338275,2075,2075,2075,2075,0
|
|
20241204,132300,1612338275,2075,2075,2075,2075,0
|
|
20241204,132200,1612338275,2075,2070,2075,2070,201
|
|
20241204,132100,1611921895,2070,2070,2070,2070,0
|
|
20241204,132000,1611921895,2070,2070,2070,2070,13
|
|
20241204,131900,1611894985,2070,2070,2070,2070,77
|
|
20241204,131800,1611735595,2070,2070,2070,2070,252
|
|
20241204,131700,1611213955,2065,2065,2065,2065,200
|
|
20241204,131600,1610800955,2065,2065,2065,2065,1322
|
|
20241204,131500,1608071025,2065,2065,2065,2065,0
|
|
20241204,131400,1608071025,2065,2065,2065,2065,100
|
|
20241204,131300,1607864525,2065,2065,2065,2065,0
|
|
20241204,131200,1607864525,2065,2065,2065,2065,6
|
|
20241204,131100,1607852135,2075,2075,2075,2075,2568
|
|
20241204,131000,1602523535,2075,2075,2075,2075,1039
|
|
20241204,130900,1600367610,2070,2070,2070,2070,0
|
|
20241204,130800,1600367610,2070,2070,2070,2070,1
|
|
20241204,130700,1600365540,2065,2065,2065,2065,0
|
|
20241204,130600,1600365540,2065,2070,2070,2065,331
|
|
20241204,130500,1599680525,2065,2065,2065,2065,0
|
|
20241204,130400,1599680525,2065,2060,2065,2060,2032
|
|
20241204,130300,1595492880,2055,2055,2055,2055,26
|
|
20241204,130200,1595439450,2055,2055,2055,2055,13
|
|
20241204,130100,1595412735,2060,2060,2060,2060,60
|
|
20241204,130000,1595289135,2060,2060,2060,2060,1
|
|
20241204,125900,1595287075,2055,2055,2055,2055,1284
|
|
20241204,125800,1592648455,2050,2055,2055,2050,11
|
|
20241204,125700,1592625900,2055,2055,2055,2055,60
|
|
20241204,125600,1592502600,2055,2055,2055,2055,131
|
|
20241204,125500,1592233395,2050,2050,2050,2050,1100
|
|
20241204,125400,1589978395,2050,2060,2060,2050,1145
|
|
20241204,125300,1587625615,2055,2055,2055,2055,61
|
|
20241204,125200,1587500260,2060,2055,2065,2055,1209
|
|
20241204,125100,1585015705,2055,2060,2060,2055,1945
|
|
20241204,125000,1581015675,2060,2075,2075,2060,106
|
|
20241204,124900,1580797250,2070,2070,2070,2070,9
|
|
20241204,124800,1580778620,2070,2065,2070,2060,281
|
|
20241204,124700,1580198055,2070,2070,2070,2070,0
|
|
20241204,124600,1580198055,2070,2070,2070,2070,1
|
|
20241204,124500,1580195985,2065,2065,2065,2065,474
|
|
20241204,124400,1579217175,2070,2065,2070,2065,15
|
|
20241204,124300,1579186130,2070,2070,2070,2070,812
|
|
20241204,124200,1577505290,2070,2070,2070,2070,1
|
|
20241204,124100,1577503220,2070,2075,2075,2070,95
|
|
20241204,124000,1577306545,2070,2070,2070,2065,1002
|
|
20241204,123900,1575235660,2070,2065,2070,2065,492
|
|
20241204,123800,1574219675,2065,2065,2065,2065,1
|
|
20241204,123700,1574217610,2065,2065,2065,2065,5
|
|
20241204,123600,1574207285,2065,2055,2065,2055,151
|
|
20241204,123500,1573896970,2055,2060,2060,2055,1487
|
|
20241204,123400,1570840465,2065,2065,2065,2060,159
|
|
20241204,123300,1570512820,2065,2065,2065,2065,131
|
|
20241204,123200,1570242305,2065,2065,2065,2065,1
|
|
20241204,123100,1570240240,2065,2055,2065,2055,71
|
|
20241204,123000,1570094325,2055,2055,2055,2055,17
|
|
20241204,122900,1570059390,2050,2055,2055,2050,175
|
|
20241204,122800,1569700390,2055,2055,2055,2055,2
|
|
20241204,122700,1569696280,2050,2060,2060,2050,406
|
|
20241204,122600,1568862170,2055,2055,2055,2055,66
|
|
20241204,122500,1568726540,2060,2060,2060,2060,1
|
|
20241204,122400,1568724480,2055,2055,2055,2055,2548
|
|
20241204,122300,1563488340,2065,2065,2065,2060,327
|
|
20241204,122200,1562813585,2060,2060,2060,2060,1110
|
|
20241204,122100,1560526985,2060,2060,2060,2060,1
|
|
20241204,122000,1560524925,2060,2060,2060,2060,0
|
|
20241204,121900,1560524925,2060,2055,2060,2055,12
|
|
20241204,121800,1560500210,2060,2060,2060,2060,1000
|
|
20241204,121700,1558440210,2060,2060,2060,2060,102
|
|
20241204,121600,1558230090,2060,2060,2060,2060,2
|
|
20241204,121500,1558225970,2055,2060,2060,2055,56
|
|
20241204,121400,1558110860,2060,2060,2060,2060,0
|
|
20241204,121300,1558110860,2060,2055,2060,2055,12
|
|
20241204,121200,1558086195,2060,2060,2060,2060,3
|
|
20241204,121100,1558080015,2060,2060,2060,2060,121
|
|
20241204,121000,1557830755,2060,2060,2060,2060,1030
|
|
20241204,120900,1555708955,2060,2060,2060,2060,32
|
|
20241204,120800,1555643035,2060,2060,2060,2060,0
|
|
20241204,120700,1555643035,2060,2060,2060,2060,1
|
|
20241204,120600,1555640975,2055,2055,2055,2055,1
|
|
20241204,120500,1555638920,2060,2060,2060,2060,101
|
|
20241204,120400,1555430860,2060,2060,2060,2060,85
|
|
20241204,120300,1555255760,2060,2055,2060,2055,1047
|
|
20241204,120200,1553104170,2055,2055,2055,2055,0
|
|
20241204,120100,1553104170,2055,2050,2055,2050,897
|
|
20241204,120000,1551264510,2050,2050,2050,2050,1
|
|
20241204,115900,1551262460,2050,2050,2050,2050,0
|
|
20241204,115800,1551262460,2050,2055,2055,2050,1794
|
|
20241204,115700,1547584755,2050,2040,2050,2040,3210
|
|
20241204,115600,1541004285,2040,2040,2050,2040,67
|
|
20241204,115500,1540867595,2040,2050,2050,2040,150
|
|
20241204,115400,1540560595,2050,2050,2050,2050,1
|
|
20241204,115300,1540558545,2040,2040,2040,2040,91
|
|
20241204,115200,1540372905,2040,2050,2050,2040,151
|
|
20241204,115100,1540064375,2040,2035,2050,2035,80
|
|
20241204,115000,1539901125,2050,2050,2050,2050,1
|
|
20241204,114900,1539899075,2050,2050,2050,2050,0
|
|
20241204,114800,1539899075,2050,2050,2050,2050,1
|
|
20241204,114700,1539897025,2050,2035,2050,2035,3002
|
|
20241204,114600,1533787925,2050,2045,2050,2045,405
|
|
20241204,114500,1532959695,2050,2050,2050,2050,0
|
|
20241204,114400,1532959695,2050,2045,2050,2045,274
|
|
20241204,114300,1532399360,2045,2045,2045,2035,3027
|
|
20241204,114200,1526238510,2040,2040,2045,2040,1114
|
|
20241204,114100,1523965935,2045,2040,2045,2040,404
|
|
20241204,114000,1523141755,2040,2050,2050,2040,563
|
|
20241204,113900,1521990715,2050,2045,2050,2045,3544
|
|
20241204,113800,1514743210,2055,2050,2055,2050,40
|
|
20241204,113700,1514661200,2050,2050,2050,2050,1000
|
|
20241204,113600,1512611200,2060,2045,2060,2045,1054
|
|
20241204,113500,1510455755,2045,2045,2045,2045,1474
|
|
20241204,113400,1507441425,2045,2040,2045,2040,618
|
|
20241204,113300,1506180700,2040,2040,2040,2040,268
|
|
20241204,113200,1505633980,2045,2035,2045,2035,1989
|
|
20241204,113100,1501585255,2035,2035,2045,2030,1771
|
|
20241204,113000,1497981405,2035,2030,2035,2030,870
|
|
20241204,112900,1496214235,2030,2045,2045,2030,8053
|
|
20241204,112800,1479827695,2045,2045,2045,2045,2
|
|
20241204,112700,1479823605,2045,2055,2055,2035,49
|
|
20241204,112600,1479723625,2035,2045,2055,2035,2409
|
|
20241204,112500,1474812385,2045,2045,2045,2040,2114
|
|
20241204,112400,1470497755,2040,2040,2040,2040,532
|
|
20241204,112300,1469412475,2040,2050,2050,2040,2
|
|
20241204,112200,1469408385,2040,2040,2040,2040,745
|
|
20241204,112100,1467888585,2040,2050,2050,2040,299
|
|
20241204,112000,1467278515,2055,2045,2055,2040,436
|
|
20241204,111900,1466388770,2045,2045,2055,2040,151
|
|
20241204,111800,1466080130,2055,2040,2055,2040,3514
|
|
20241204,111700,1458911245,2045,2045,2060,2045,4999
|
|
20241204,111600,1448688110,2045,2055,2055,2040,22474
|
|
20241204,111500,1402641210,2060,2060,2060,2055,381
|
|
20241204,111400,1401857495,2060,2055,2060,2055,982
|
|
20241204,111300,1399835060,2060,2080,2080,2060,5177
|
|
20241204,111200,1389156740,2080,2070,2085,2070,10
|
|
20241204,111100,1389135975,2085,2085,2085,2085,11
|
|
20241204,111000,1389113040,2085,2085,2085,2085,300
|
|
20241204,110900,1388487540,2085,2080,2085,2080,771
|
|
20241204,110800,1386883850,2080,2075,2080,2065,361
|
|
20241204,110700,1386135335,2070,2065,2070,2065,1433
|
|
20241204,110600,1383174420,2065,2065,2065,2065,252
|
|
20241204,110500,1382654040,2070,2060,2070,2060,3575
|
|
20241204,110400,1375289530,2070,2065,2070,2060,526
|
|
20241204,110300,1374205710,2065,2065,2065,2065,90
|
|
20241204,110200,1374019860,2060,2065,2065,2060,31
|
|
20241204,110100,1373955935,2065,2065,2065,2060,106
|
|
20241204,110000,1373737235,2065,2070,2070,2060,2182
|
|
20241204,105900,1369233440,2070,2070,2070,2070,1068
|
|
20241204,105800,1367022680,2080,2080,2080,2080,54
|
|
20241204,105700,1366910360,2080,2070,2080,2070,21
|
|
20241204,105600,1366866880,2070,2075,2080,2070,155
|
|
20241204,105500,1366545255,2075,2075,2075,2075,626
|
|
20241204,105400,1365246305,2075,2075,2075,2075,2
|
|
20241204,105300,1365242155,2080,2080,2080,2080,0
|
|
20241204,105200,1365242155,2080,2090,2090,2080,201
|
|
20241204,105100,1364823070,2090,2085,2090,2085,503
|
|
20241204,105000,1363772760,2070,2070,2085,2070,196
|
|
20241204,104900,1363367010,2070,2070,2070,2070,382
|
|
20241204,104800,1362576270,2070,2080,2080,2070,3307
|
|
20241204,104700,1355723485,2085,2085,2090,2085,836
|
|
20241204,104600,1353980300,2085,2085,2085,2085,1
|
|
20241204,104500,1353978215,2080,2080,2080,2080,196
|
|
20241204,104400,1353570535,2085,2080,2085,2080,11
|
|
20241204,104300,1353547630,2085,2085,2085,2085,240
|
|
20241204,104200,1353047230,2085,2085,2085,2085,40
|
|
20241204,104100,1352963830,2080,2080,2080,2080,1914
|
|
20241204,104000,1348982710,2080,2075,2080,2075,426
|
|
20241204,103900,1348098755,2075,2075,2075,2075,632
|
|
20241204,103800,1346787355,2080,2075,2080,2075,2419
|
|
20241204,103700,1341756855,2080,2080,2080,2080,10
|
|
20241204,103600,1341736055,2080,2070,2080,2070,110
|
|
20241204,103500,1341508325,2080,2080,2080,2080,1
|
|
20241204,103400,1341506245,2080,2075,2080,2070,208
|
|
20241204,103300,1341074865,2075,2080,2080,2075,56
|
|
20241204,103200,1340958660,2085,2075,2085,2075,11
|
|
20241204,103100,1340935825,2085,2070,2090,2070,2068
|
|
20241204,103000,1336624640,2090,2085,2090,2085,1190
|
|
20241204,102900,1334143480,2085,2080,2085,2080,126
|
|
20241204,102800,1333881390,2065,2065,2065,2065,368
|
|
20241204,102700,1333121470,2065,2070,2085,2065,725
|
|
20241204,102600,1331623805,2065,2080,2080,2065,575
|
|
20241204,102500,1330430820,2065,2065,2070,2065,601
|
|
20241204,102400,1329188155,2070,2070,2070,2065,702
|
|
20241204,102300,1327735425,2080,2080,2080,2075,60
|
|
20241204,102200,1327610910,2080,2075,2080,2075,540
|
|
20241204,102100,1326490405,2075,2075,2075,2065,3905
|
|
20241204,102000,1318408515,2070,2080,2080,2070,3970
|
|
20241204,101900,1310181875,2080,2080,2080,2080,243
|
|
20241204,101800,1309676435,2080,2080,2080,2075,1593
|
|
20241204,101700,1306367455,2080,2080,2080,2080,1
|
|
20241204,101600,1306365375,2080,2075,2080,2075,2419
|
|
20241204,101500,1301345710,2080,2080,2080,2080,712
|
|
20241204,101400,1299864750,2080,2090,2090,2080,65
|
|
20241204,101300,1299729540,2090,2085,2090,2080,304
|
|
20241204,101200,1299095710,2085,2085,2085,2080,532
|
|
20241204,101100,1297988100,2090,2080,2090,2080,28
|
|
20241204,101000,1297929630,2080,2080,2080,2080,199
|
|
20241204,100900,1297515710,2085,2080,2085,2075,176
|
|
20241204,100800,1297150075,2080,2080,2085,2080,757
|
|
20241204,100700,1295575505,2080,2080,2085,2080,3574
|
|
20241204,100600,1288141580,2085,2085,2095,2085,2047
|
|
20241204,100500,1283872785,2095,2095,2095,2095,80
|
|
20241204,100400,1283705185,2095,2095,2095,2095,1
|
|
20241204,100300,1283703090,2095,2095,2095,2095,12
|
|
20241204,100200,1283677950,2095,2095,2095,2085,245
|
|
20241204,100100,1283166520,2095,2100,2100,2085,422
|
|
20241204,100000,1282286560,2095,2100,2100,2095,857
|
|
20241204,095900,1280491125,2095,2075,2095,2075,7582
|
|
20241204,095800,1264703900,2075,2075,2080,2070,228
|
|
20241204,095700,1264230315,2080,2070,2080,2070,1072
|
|
20241204,095600,1262011070,2070,2065,2080,2065,266
|
|
20241204,095500,1261460685,2065,2060,2070,2060,2481
|
|
20241204,095400,1256338305,2065,2065,2070,2060,2087
|
|
20241204,095300,1252033480,2065,2070,2070,2060,5067
|
|
20241204,095200,1241570350,2085,2070,2085,2065,924
|
|
20241204,095100,1239658985,2070,2085,2085,2070,7159
|
|
20241204,095000,1224816320,2080,2095,2095,2080,3668
|
|
20241204,094900,1217172385,2095,2095,2100,2095,273
|
|
20241204,094800,1216600295,2090,2090,2090,2085,1836
|
|
20241204,094700,1212771575,2090,2095,2100,2090,351
|
|
20241204,094600,1212036540,2090,2090,2090,2080,394
|
|
20241204,094500,1211213715,2090,2070,2090,2070,1206
|
|
20241204,094400,1208707240,2070,2060,2075,2050,10670
|
|
20241204,094300,1186723200,2060,2065,2075,2050,17503
|
|
20241204,094200,1150637620,2065,2085,2090,2065,8837
|
|
20241204,094100,1132299120,2085,2105,2105,2085,6753
|
|
20241204,094000,1118158570,2105,2105,2105,2100,4988
|
|
20241204,093900,1107683185,2105,2095,2105,2095,2420
|
|
20241204,093800,1102610965,2090,2130,2140,2090,19670
|
|
20241204,093700,1061137580,2130,2140,2140,2130,1837
|
|
20241204,093600,1057221810,2130,2120,2145,2120,2546
|
|
20241204,093500,1051813825,2120,2140,2145,2120,8020
|
|
20241204,093400,1034750710,2140,2155,2160,2140,7948
|
|
20241204,093300,1017676110,2155,2180,2180,2150,10604
|
|
20241204,093200,994730760,2180,2205,2215,2170,17786
|
|
20241204,093100,955723930,2195,2190,2210,2190,20136
|
|
20241204,093000,911416270,2200,2220,2220,2175,38839
|
|
20241204,092900,825756320,2210,2170,2220,2165,34402
|
|
20241204,092800,750218070,2175,2150,2175,2150,8813
|
|
20241204,092700,731123360,2160,2155,2160,2150,6323
|
|
20241204,092600,717494395,2150,2145,2155,2140,6913
|
|
20241204,092500,702647860,2140,2140,2145,2135,3066
|
|
20241204,092400,696085605,2145,2140,2150,2135,9047
|
|
20241204,092300,676715705,2150,2155,2155,2135,8933
|
|
20241204,092200,657586490,2140,2155,2160,2140,23310
|
|
20241204,092100,607505815,2160,2155,2160,2150,5466
|
|
20241204,092000,595711430,2160,2150,2165,2145,3687
|
|
20241204,091900,587762905,2145,2165,2165,2145,17450
|
|
20241204,091800,550134540,2160,2150,2175,2150,36068
|
|
20241204,091700,472037755,2165,2140,2170,2140,40950
|
|
20241204,091600,383793785,2155,2140,2155,2135,19891
|
|
20241204,091500,341095575,2145,2100,2165,2100,31907
|
|
20241204,091400,272576705,2115,2095,2120,2090,10214
|
|
20241204,091300,251135820,2095,2075,2095,2065,5103
|
|
20241204,091200,240540245,2075,2075,2075,2070,2913
|
|
20241204,091100,234507540,2075,2070,2075,2070,571
|
|
20241204,091000,233324710,2070,2070,2075,2070,3483
|
|
20241204,090900,226106835,2065,2070,2090,2065,6771
|
|
20241204,090800,211975830,2070,2070,2085,2065,2752
|
|
20241204,090700,206266690,2070,2065,2075,2060,553
|
|
20241204,090600,205123660,2065,2080,2080,2055,6084
|
|
20241204,090500,192554490,2080,2075,2080,2060,2381
|
|
20241204,090400,187615620,2070,2060,2070,2055,7838
|
|
20241204,090300,171460470,2060,2070,2070,2055,4562
|
|
20241204,090200,162049945,2070,2070,2070,2050,11968
|
|
20241204,090100,137374985,2070,2030,2070,2025,18800
|
|
20241204,090000,98933935,2030,2065,2065,2030,48160
|