610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,190600,2671056055,2125,2125,2125,2125,0
|
|
20241212,190500,2671056055,2125,2125,2125,2125,0
|
|
20241212,190400,2671056055,2125,2125,2125,2125,0
|
|
20241212,190300,2671056055,2125,2125,2125,2125,0
|
|
20241212,190200,2671056055,2125,2125,2125,2125,0
|
|
20241212,190100,2671056055,2125,2125,2125,2125,0
|
|
20241212,190000,2671056055,2125,2125,2125,2125,0
|
|
20241212,185900,2671056055,2125,2125,2125,2125,0
|
|
20241212,185800,2671056055,2125,2125,2125,2125,0
|
|
20241212,185700,2671056055,2125,2125,2125,2125,0
|
|
20241212,185600,2671056055,2125,2125,2125,2125,0
|
|
20241212,185500,2671056055,2125,2125,2125,2125,0
|
|
20241212,185400,2671056055,2125,2125,2125,2125,0
|
|
20241212,185300,2671056055,2125,2125,2125,2125,0
|
|
20241212,185200,2671056055,2125,2125,2125,2125,0
|
|
20241212,185100,2671056055,2125,2125,2125,2125,0
|
|
20241212,185000,2671056055,2125,2125,2125,2125,0
|
|
20241212,184900,2671056055,2125,2125,2125,2125,0
|
|
20241212,184800,2671056055,2125,2125,2125,2125,0
|
|
20241212,184700,2671056055,2125,2125,2125,2125,0
|
|
20241212,184600,2671056055,2125,2125,2125,2125,0
|
|
20241212,184500,2671056055,2125,2125,2125,2125,0
|
|
20241212,184400,2671056055,2125,2125,2125,2125,0
|
|
20241212,184300,2671056055,2125,2125,2125,2125,0
|
|
20241212,184200,2671056055,2125,2125,2125,2125,0
|
|
20241212,184100,2671056055,2125,2125,2125,2125,0
|
|
20241212,184000,2671056055,2125,2125,2125,2125,0
|
|
20241212,183900,2671056055,2125,2125,2125,2125,0
|
|
20241212,183800,2671056055,2125,2125,2125,2125,0
|
|
20241212,183700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,183600,2671056055,2125,2125,2125,2125,0
|
|
20241212,183500,2671056055,2125,2125,2125,2125,0
|
|
20241212,183400,2671056055,2125,2125,2125,2125,0
|
|
20241212,183300,2671056055,2125,2125,2125,2125,0
|
|
20241212,183200,2671056055,2125,2125,2125,2125,0
|
|
20241212,183100,2671056055,2125,2125,2125,2125,0
|
|
20241212,183000,2671056055,2125,2125,2125,2125,0
|
|
20241212,182900,2671056055,2125,2125,2125,2125,0
|
|
20241212,182800,2671056055,2125,2125,2125,2125,0
|
|
20241212,182700,2671056055,2125,2125,2125,2125,0
|
|
20241212,182600,2671056055,2125,2125,2125,2125,0
|
|
20241212,182500,2671056055,2125,2125,2125,2125,0
|
|
20241212,182400,2671056055,2125,2125,2125,2125,0
|
|
20241212,182300,2671056055,2125,2125,2125,2125,0
|
|
20241212,182200,2671056055,2125,2125,2125,2125,0
|
|
20241212,182100,2671056055,2125,2125,2125,2125,0
|
|
20241212,182000,2671056055,2125,2125,2125,2125,0
|
|
20241212,181900,2671056055,2125,2125,2125,2125,0
|
|
20241212,181800,2671056055,2125,2125,2125,2125,0
|
|
20241212,181700,2671056055,2125,2125,2125,2125,0
|
|
20241212,181600,2671056055,2125,2125,2125,2125,0
|
|
20241212,181500,2671056055,2125,2125,2125,2125,0
|
|
20241212,181400,2671056055,2125,2125,2125,2125,0
|
|
20241212,181300,2671056055,2125,2125,2125,2125,0
|
|
20241212,181200,2671056055,2125,2125,2125,2125,0
|
|
20241212,181100,2671056055,2125,2125,2125,2125,0
|
|
20241212,181000,2671056055,2125,2125,2125,2125,0
|
|
20241212,180900,2671056055,2125,2125,2125,2125,0
|
|
20241212,180800,2671056055,2125,2125,2125,2125,0
|
|
20241212,180700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,180600,2671056055,2125,2125,2125,2125,0
|
|
20241212,180500,2671056055,2125,2125,2125,2125,0
|
|
20241212,180400,2671056055,2125,2125,2125,2125,0
|
|
20241212,180300,2671056055,2125,2125,2125,2125,0
|
|
20241212,180200,2671056055,2125,2125,2125,2125,0
|
|
20241212,180100,2671056055,2125,2125,2125,2125,0
|
|
20241212,180000,2671056055,2125,2125,2125,2125,0
|
|
20241212,175900,2671056055,2125,2125,2125,2125,0
|
|
20241212,175800,2671056055,2125,2125,2125,2125,0
|
|
20241212,175700,2671056055,2125,2125,2125,2125,0
|
|
20241212,175600,2671056055,2125,2125,2125,2125,0
|
|
20241212,175500,2671056055,2125,2125,2125,2125,0
|
|
20241212,175400,2671056055,2125,2125,2125,2125,0
|
|
20241212,175300,2671056055,2125,2125,2125,2125,0
|
|
20241212,175200,2671056055,2125,2125,2125,2125,0
|
|
20241212,175100,2671056055,2125,2125,2125,2125,0
|
|
20241212,175000,2671056055,2125,2125,2125,2125,0
|
|
20241212,174900,2671056055,2125,2125,2125,2125,0
|
|
20241212,174800,2671056055,2125,2125,2125,2125,0
|
|
20241212,174700,2671056055,2125,2125,2125,2125,0
|
|
20241212,174600,2671056055,2125,2125,2125,2125,0
|
|
20241212,174500,2671056055,2125,2125,2125,2125,0
|
|
20241212,174400,2671056055,2125,2125,2125,2125,0
|
|
20241212,174300,2671056055,2125,2125,2125,2125,0
|
|
20241212,174200,2671056055,2125,2125,2125,2125,0
|
|
20241212,174100,2671056055,2125,2125,2125,2125,0
|
|
20241212,174000,2671056055,2125,2125,2125,2125,0
|
|
20241212,173900,2671056055,2125,2125,2125,2125,0
|
|
20241212,173800,2671056055,2125,2125,2125,2125,0
|
|
20241212,173700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,173600,2671056055,2125,2125,2125,2125,0
|
|
20241212,173500,2671056055,2125,2125,2125,2125,0
|
|
20241212,173400,2671056055,2125,2125,2125,2125,0
|
|
20241212,173300,2671056055,2125,2125,2125,2125,0
|
|
20241212,173200,2671056055,2125,2125,2125,2125,0
|
|
20241212,173100,2671056055,2125,2125,2125,2125,0
|
|
20241212,173000,2671056055,2125,2125,2125,2125,0
|
|
20241212,172900,2671056055,2125,2125,2125,2125,0
|
|
20241212,172800,2671056055,2125,2125,2125,2125,0
|
|
20241212,172700,2671056055,2125,2125,2125,2125,0
|
|
20241212,172600,2671056055,2125,2125,2125,2125,0
|
|
20241212,172500,2671056055,2125,2125,2125,2125,0
|
|
20241212,172400,2671056055,2125,2125,2125,2125,0
|
|
20241212,172300,2671056055,2125,2125,2125,2125,0
|
|
20241212,172200,2671056055,2125,2125,2125,2125,0
|
|
20241212,172100,2671056055,2125,2125,2125,2125,0
|
|
20241212,172000,2671056055,2125,2125,2125,2125,0
|
|
20241212,171900,2671056055,2125,2125,2125,2125,0
|
|
20241212,171800,2671056055,2125,2125,2125,2125,0
|
|
20241212,171700,2671056055,2125,2125,2125,2125,0
|
|
20241212,171600,2671056055,2125,2125,2125,2125,0
|
|
20241212,171500,2671056055,2125,2125,2125,2125,0
|
|
20241212,171400,2671056055,2125,2125,2125,2125,0
|
|
20241212,171300,2671056055,2125,2125,2125,2125,0
|
|
20241212,171200,2671056055,2125,2125,2125,2125,0
|
|
20241212,171100,2671056055,2125,2125,2125,2125,0
|
|
20241212,171000,2671056055,2125,2125,2125,2125,0
|
|
20241212,170900,2671056055,2125,2125,2125,2125,0
|
|
20241212,170800,2671056055,2125,2125,2125,2125,0
|
|
20241212,170700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,170600,2671056055,2125,2125,2125,2125,0
|
|
20241212,170500,2671056055,2125,2125,2125,2125,0
|
|
20241212,170400,2671056055,2125,2125,2125,2125,0
|
|
20241212,170300,2671056055,2125,2125,2125,2125,0
|
|
20241212,170200,2671056055,2125,2125,2125,2125,0
|
|
20241212,170100,2671056055,2125,2125,2125,2125,0
|
|
20241212,170000,2671056055,2125,2125,2125,2125,0
|
|
20241212,165900,2671056055,2125,2125,2125,2125,0
|
|
20241212,165800,2671056055,2125,2125,2125,2125,0
|
|
20241212,165700,2671056055,2125,2125,2125,2125,0
|
|
20241212,165600,2671056055,2125,2125,2125,2125,0
|
|
20241212,165500,2671056055,2125,2125,2125,2125,0
|
|
20241212,165400,2671056055,2125,2125,2125,2125,0
|
|
20241212,165300,2671056055,2125,2125,2125,2125,0
|
|
20241212,165200,2671056055,2125,2125,2125,2125,0
|
|
20241212,165100,2671056055,2125,2125,2125,2125,0
|
|
20241212,165000,2671056055,2125,2125,2125,2125,0
|
|
20241212,164900,2671056055,2125,2125,2125,2125,0
|
|
20241212,164800,2671056055,2125,2125,2125,2125,0
|
|
20241212,164700,2671056055,2125,2125,2125,2125,0
|
|
20241212,164600,2671056055,2125,2125,2125,2125,0
|
|
20241212,164500,2671056055,2125,2125,2125,2125,0
|
|
20241212,164400,2671056055,2125,2125,2125,2125,0
|
|
20241212,164300,2671056055,2125,2125,2125,2125,0
|
|
20241212,164200,2671056055,2125,2125,2125,2125,0
|
|
20241212,164100,2671056055,2125,2125,2125,2125,0
|
|
20241212,164000,2671056055,2125,2125,2125,2125,0
|
|
20241212,163900,2671056055,2125,2125,2125,2125,0
|
|
20241212,163800,2671056055,2125,2125,2125,2125,0
|
|
20241212,163700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,163600,2671056055,2125,2125,2125,2125,0
|
|
20241212,163500,2671056055,2125,2125,2125,2125,0
|
|
20241212,163400,2671056055,2125,2125,2125,2125,0
|
|
20241212,163300,2671056055,2125,2125,2125,2125,0
|
|
20241212,163200,2671056055,2125,2125,2125,2125,0
|
|
20241212,163100,2671056055,2125,2125,2125,2125,0
|
|
20241212,163000,2671056055,2125,2125,2125,2125,0
|
|
20241212,162900,2671056055,2125,2125,2125,2125,0
|
|
20241212,162800,2671056055,2125,2125,2125,2125,0
|
|
20241212,162700,2671056055,2125,2125,2125,2125,0
|
|
20241212,162600,2671056055,2125,2125,2125,2125,0
|
|
20241212,162500,2671056055,2125,2125,2125,2125,0
|
|
20241212,162400,2671056055,2125,2125,2125,2125,0
|
|
20241212,162300,2671056055,2125,2125,2125,2125,0
|
|
20241212,162200,2671056055,2125,2125,2125,2125,0
|
|
20241212,162100,2671056055,2125,2125,2125,2125,0
|
|
20241212,162000,2671056055,2125,2125,2125,2125,0
|
|
20241212,161900,2671056055,2125,2125,2125,2125,0
|
|
20241212,161800,2671056055,2125,2125,2125,2125,0
|
|
20241212,161700,2671056055,2125,2125,2125,2125,0
|
|
20241212,161600,2671056055,2125,2125,2125,2125,0
|
|
20241212,161500,2671056055,2125,2125,2125,2125,0
|
|
20241212,161400,2671056055,2125,2125,2125,2125,0
|
|
20241212,161300,2671056055,2125,2125,2125,2125,0
|
|
20241212,161200,2671056055,2125,2125,2125,2125,0
|
|
20241212,161100,2671056055,2125,2125,2125,2125,0
|
|
20241212,161000,2671056055,2125,2125,2125,2125,0
|
|
20241212,160900,2671056055,2125,2125,2125,2125,0
|
|
20241212,160800,2671056055,2125,2125,2125,2125,0
|
|
20241212,160700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,160600,2671056055,2125,2125,2125,2125,0
|
|
20241212,160500,2671056055,2125,2125,2125,2125,0
|
|
20241212,160400,2671056055,2125,2125,2125,2125,0
|
|
20241212,160300,2671056055,2125,2125,2125,2125,0
|
|
20241212,160200,2671056055,2125,2125,2125,2125,0
|
|
20241212,160100,2671056055,2125,2125,2125,2125,0
|
|
20241212,160000,2671056055,2125,2125,2125,2125,0
|
|
20241212,155900,2671056055,2125,2125,2125,2125,0
|
|
20241212,155800,2671056055,2125,2125,2125,2125,0
|
|
20241212,155700,2671056055,2125,2125,2125,2125,0
|
|
20241212,155600,2671056055,2125,2125,2125,2125,0
|
|
20241212,155500,2671056055,2125,2125,2125,2125,0
|
|
20241212,155400,2671056055,2125,2125,2125,2125,0
|
|
20241212,155300,2671056055,2125,2125,2125,2125,0
|
|
20241212,155200,2671056055,2125,2125,2125,2125,0
|
|
20241212,155100,2671056055,2125,2125,2125,2125,0
|
|
20241212,155000,2671056055,2125,2125,2125,2125,0
|
|
20241212,154900,2671056055,2125,2125,2125,2125,0
|
|
20241212,154800,2671056055,2125,2125,2125,2125,0
|
|
20241212,154700,2671056055,2125,2125,2125,2125,0
|
|
20241212,154600,2671056055,2125,2125,2125,2125,0
|
|
20241212,154500,2671056055,2125,2125,2125,2125,0
|
|
20241212,154400,2671056055,2125,2125,2125,2125,0
|
|
20241212,154300,2671056055,2125,2125,2125,2125,0
|
|
20241212,154200,2671056055,2125,2125,2125,2125,0
|
|
20241212,154100,2671056055,2125,2125,2125,2125,0
|
|
20241212,154000,2671056055,2125,2125,2125,2125,0
|
|
20241212,153900,2671056055,2125,2125,2125,2125,0
|
|
20241212,153800,2671056055,2125,2125,2125,2125,0
|
|
20241212,153700,2671056055,2125,2125,2125,2125,28142
|
|
20241212,153600,2671056055,2125,2125,2125,2125,0
|
|
20241212,153500,2671056055,2125,2125,2125,2125,0
|
|
20241212,153400,2671056055,2125,2125,2125,2125,0
|
|
20241212,153300,2671056055,2125,2125,2125,2125,0
|
|
20241212,153200,2671056055,2125,2125,2125,2125,0
|
|
20241212,153100,2671056055,2125,2125,2125,2125,0
|
|
20241212,153000,2671056055,2125,2125,2125,2125,28142
|
|
20241212,152900,2611254305,2115,2115,2115,2115,0
|
|
20241212,152800,2611254305,2115,2115,2115,2115,0
|
|
20241212,152700,2611254305,2115,2115,2115,2115,0
|
|
20241212,152600,2611254305,2115,2115,2115,2115,0
|
|
20241212,152500,2611254305,2115,2115,2115,2115,0
|
|
20241212,152400,2611254305,2115,2115,2115,2115,0
|
|
20241212,152300,2611254305,2115,2115,2115,2115,0
|
|
20241212,152200,2611254305,2115,2115,2115,2115,0
|
|
20241212,152100,2611254305,2115,2115,2115,2115,0
|
|
20241212,152000,2611254305,2115,2115,2115,2115,0
|
|
20241212,151900,2611254305,2115,2115,2115,2105,12600
|
|
20241212,151800,2584699450,2115,2120,2120,2115,3653
|
|
20241212,151700,2576955190,2120,2125,2125,2120,6062
|
|
20241212,151600,2564075840,2105,2120,2120,2105,11187
|
|
20241212,151500,2540388515,2125,2125,2125,2120,1895
|
|
20241212,151400,2536362140,2125,2115,2125,2115,8905
|
|
20241212,151300,2517473575,2115,2120,2120,2115,6317
|
|
20241212,151200,2504085535,2120,2115,2120,2115,4063
|
|
20241212,151100,2495473075,2115,2110,2120,2110,3770
|
|
20241212,151000,2487486310,2105,2105,2110,2105,16092
|
|
20241212,150900,2453534240,2105,2100,2105,2100,2557
|
|
20241212,150800,2448151760,2100,2100,2100,2100,7592
|
|
20241212,150700,2432208560,2100,2100,2100,2100,2085
|
|
20241212,150600,2427830060,2100,2100,2100,2100,583
|
|
20241212,150500,2426605760,2105,2095,2105,2095,5683
|
|
20241212,150400,2414666045,2100,2095,2100,2095,839
|
|
20241212,150300,2412906925,2095,2100,2100,2095,4266
|
|
20241212,150200,2403959495,2095,2095,2095,2095,0
|
|
20241212,150100,2403959495,2095,2095,2095,2095,500
|
|
20241212,150000,2402911995,2100,2100,2100,2100,3
|
|
20241212,145900,2402905695,2100,2100,2100,2100,0
|
|
20241212,145800,2402905695,2100,2095,2100,2095,2125
|
|
20241212,145700,2398443220,2095,2090,2095,2090,4302
|
|
20241212,145600,2389433530,2090,2090,2090,2090,589
|
|
20241212,145500,2388202520,2090,2090,2090,2090,4000
|
|
20241212,145400,2379842520,2095,2095,2095,2095,31
|
|
20241212,145300,2379777575,2085,2085,2090,2085,28
|
|
20241212,145200,2379719175,2090,2090,2090,2090,660
|
|
20241212,145100,2378339775,2090,2090,2090,2090,701
|
|
20241212,145000,2376874685,2090,2090,2090,2090,1681
|
|
20241212,144900,2373361395,2090,2090,2090,2090,3103
|
|
20241212,144800,2366876125,2090,2090,2090,2090,0
|
|
20241212,144700,2366876125,2090,2095,2095,2090,702
|
|
20241212,144600,2365405945,2095,2095,2095,2095,1
|
|
20241212,144500,2365403850,2090,2090,2090,2090,0
|
|
20241212,144400,2365403850,2090,2090,2090,2090,0
|
|
20241212,144300,2365403850,2090,2090,2090,2090,0
|
|
20241212,144200,2365403850,2090,2090,2090,2090,0
|
|
20241212,144100,2365403850,2090,2095,2095,2090,61
|
|
20241212,144000,2365276305,2095,2095,2095,2095,97
|
|
20241212,143900,2365073090,2095,2095,2095,2090,904
|
|
20241212,143800,2363179710,2095,2095,2095,2095,12
|
|
20241212,143700,2363154570,2095,2095,2100,2095,3681
|
|
20241212,143600,2355442870,2085,2085,2085,2085,0
|
|
20241212,143500,2355442870,2085,2090,2090,2085,175
|
|
20241212,143400,2355077570,2090,2085,2090,2085,318
|
|
20241212,143300,2354414200,2090,2090,2090,2090,1624
|
|
20241212,143200,2351020040,2095,2095,2095,2095,644
|
|
20241212,143100,2349670860,2095,2090,2095,2090,3
|
|
20241212,143000,2349664585,2090,2095,2095,2090,788
|
|
20241212,142900,2348015165,2095,2090,2095,2085,6550
|
|
20241212,142800,2334354165,2095,2095,2095,2095,22
|
|
20241212,142700,2334308075,2095,2095,2095,2095,0
|
|
20241212,142600,2334308075,2095,2100,2100,2095,72
|
|
20241212,142500,2334156885,2100,2085,2100,2085,56
|
|
20241212,142400,2334040035,2085,2085,2085,2085,5493
|
|
20241212,142300,2322587130,2085,2095,2095,2085,26979
|
|
20241212,142200,2266245715,2095,2095,2095,2095,541
|
|
20241212,142100,2265112320,2095,2090,2095,2090,13
|
|
20241212,142000,2265085135,2095,2095,2095,2095,195
|
|
20241212,141900,2264676610,2095,2095,2095,2095,0
|
|
20241212,141800,2264676610,2095,2090,2095,2090,107
|
|
20241212,141700,2264452945,2095,2100,2100,2095,109
|
|
20241212,141600,2264224540,2095,2100,2100,2095,72
|
|
20241212,141500,2264073680,2100,2095,2100,2095,677
|
|
20241212,141400,2262655355,2095,2090,2095,2090,420
|
|
20241212,141300,2261777120,2090,2090,2095,2085,287
|
|
20241212,141200,2261177505,2090,2095,2095,2090,92
|
|
20241212,141100,2260985210,2105,2110,2110,2075,35715
|
|
20241212,141000,2186629225,2090,2105,2105,2090,17869
|
|
20241212,140900,2149149770,2105,2105,2105,2105,46
|
|
20241212,140800,2149052940,2105,2105,2105,2105,0
|
|
20241212,140700,2149052940,2105,2100,2105,2100,2354
|
|
20241212,140600,2144097775,2105,2105,2105,2100,161
|
|
20241212,140500,2143758875,2100,2100,2100,2100,0
|
|
20241212,140400,2143758875,2100,2105,2105,2100,101
|
|
20241212,140300,2143546770,2105,2105,2105,2105,5
|
|
20241212,140200,2143536245,2100,2100,2100,2100,10
|
|
20241212,140100,2143515245,2105,2100,2105,2100,104
|
|
20241212,140000,2143296840,2105,2105,2105,2105,30
|
|
20241212,135900,2143233690,2105,2100,2105,2100,2101
|
|
20241212,135800,2138821585,2100,2105,2105,2100,102
|
|
20241212,135700,2138607380,2105,2105,2105,2105,46
|
|
20241212,135600,2138510550,2100,2110,2110,2100,1833
|
|
20241212,135500,2134652125,2105,2110,2110,2105,31
|
|
20241212,135400,2134586820,2105,2115,2115,2105,502
|
|
20241212,135300,2133525105,2115,2115,2115,2115,65
|
|
20241212,135200,2133387630,2115,2110,2115,2110,855
|
|
20241212,135100,2131579315,2115,2115,2115,2115,0
|
|
20241212,135000,2131579315,2115,2105,2115,2105,946
|
|
20241212,134900,2129587975,2115,2105,2115,2105,5000
|
|
20241212,134800,2119032960,2105,2105,2105,2105,1
|
|
20241212,134700,2119030855,2105,2105,2105,2105,1105
|
|
20241212,134600,2116704830,2100,2100,2100,2100,6418
|
|
20241212,134500,2103227030,2095,2100,2100,2095,1077
|
|
20241212,134400,2100968330,2100,2100,2100,2100,310
|
|
20241212,134300,2100317330,2100,2100,2100,2100,0
|
|
20241212,134200,2100317330,2100,2100,2100,2100,0
|
|
20241212,134100,2100317330,2100,2100,2100,2100,540
|
|
20241212,134000,2099183330,2100,2100,2100,2100,0
|
|
20241212,133900,2099183330,2100,2100,2100,2100,51
|
|
20241212,133800,2099076230,2100,2100,2100,2100,0
|
|
20241212,133700,2099076230,2100,2100,2100,2100,0
|
|
20241212,133600,2099076230,2100,2100,2100,2100,0
|
|
20241212,133500,2099076230,2100,2095,2100,2095,2051
|
|
20241212,133400,2094769385,2100,2100,2100,2100,50
|
|
20241212,133300,2094664385,2100,2095,2100,2095,215
|
|
20241212,133200,2094213885,2095,2095,2095,2095,1293
|
|
20241212,133100,2091505050,2100,2100,2100,2100,0
|
|
20241212,133000,2091505050,2100,2100,2100,2100,5500
|
|
20241212,132900,2079955050,2095,2100,2100,2095,79
|
|
20241212,132800,2079789535,2100,2100,2100,2100,1
|
|
20241212,132700,2079787435,2095,2095,2095,2095,568
|
|
20241212,132600,2078597475,2095,2095,2100,2095,203
|
|
20241212,132500,2078172185,2100,2095,2100,2095,4
|
|
20241212,132400,2078163800,2095,2095,2095,2095,131
|
|
20241212,132300,2077889355,2095,2095,2095,2095,300
|
|
20241212,132200,2077260855,2095,2100,2100,2095,8
|
|
20241212,132100,2077244090,2090,2090,2090,2090,0
|
|
20241212,132000,2077244090,2090,2090,2090,2090,0
|
|
20241212,131900,2077244090,2090,2095,2095,2090,134
|
|
20241212,131800,2076963365,2100,2095,2100,2095,2753
|
|
20241212,131700,2071183330,2095,2095,2095,2095,4
|
|
20241212,131600,2071174950,2090,2090,2090,2090,513
|
|
20241212,131500,2070102780,2100,2100,2100,2100,0
|
|
20241212,131400,2070102780,2100,2100,2100,2100,10
|
|
20241212,131300,2070081780,2090,2090,2090,2090,1
|
|
20241212,131200,2070079690,2090,2090,2090,2090,1013
|
|
20241212,131100,2067962520,2095,2095,2095,2095,77
|
|
20241212,131000,2067801205,2095,2095,2095,2095,22
|
|
20241212,130900,2067755115,2100,2090,2100,2085,15108
|
|
20241212,130800,2036115045,2095,2095,2095,2090,1596
|
|
20241212,130700,2032772175,2095,2090,2095,2090,4683
|
|
20241212,130600,2022961630,2090,2085,2090,2085,1125
|
|
20241212,130500,2020614955,2085,2085,2085,2085,1000
|
|
20241212,130400,2018529955,2085,2085,2085,2085,51
|
|
20241212,130300,2018423620,2085,2090,2090,2085,357
|
|
20241212,130200,2017679040,2090,2090,2090,2090,1420
|
|
20241212,130100,2014711240,2095,2085,2095,2080,888
|
|
20241212,130000,2012861895,2080,2080,2080,2080,1500
|
|
20241212,125900,2009741895,2080,2090,2090,2080,6460
|
|
20241212,125800,1996278050,2090,2100,2100,2090,69
|
|
20241212,125700,1996133830,2100,2095,2100,2090,141
|
|
20241212,125600,1995838890,2095,2100,2100,2095,199
|
|
20241212,125500,1995421385,2100,2090,2100,2090,1025
|
|
20241212,125400,1993272915,2090,2090,2100,2090,73
|
|
20241212,125300,1993120320,2100,2100,2100,2095,20
|
|
20241212,125200,1993078410,2100,2090,2100,2090,337
|
|
20241212,125100,1992373295,2100,2100,2100,2090,1676
|
|
20241212,125000,1988870395,2100,2100,2100,2100,184
|
|
20241212,124900,1988483995,2100,2095,2100,2090,23
|
|
20241212,124800,1988435810,2090,2090,2090,2085,217
|
|
20241212,124700,1987982660,2095,2095,2095,2095,2
|
|
20241212,124600,1987978470,2090,2090,2090,2090,1427
|
|
20241212,124500,1984996040,2090,2085,2090,2085,63
|
|
20241212,124400,1984864675,2085,2085,2085,2085,20
|
|
20241212,124300,1984822975,2085,2085,2085,2085,1039
|
|
20241212,124200,1982656660,2085,2090,2090,2085,8
|
|
20241212,124100,1982639975,2080,2085,2090,2080,1964
|
|
20241212,124000,1978549530,2085,2085,2085,2085,480
|
|
20241212,123900,1977548730,2090,2090,2090,2090,28
|
|
20241212,123800,1977490210,2090,2090,2090,2080,1553
|
|
20241212,123700,1974259440,2090,2090,2090,2090,1
|
|
20241212,123600,1974257350,2090,2090,2090,2080,4475
|
|
20241212,123500,1964949290,2085,2085,2090,2080,501
|
|
20241212,123400,1963904720,2085,2085,2085,2085,1282
|
|
20241212,123300,1961231750,2090,2085,2095,2085,3
|
|
20241212,123200,1961225480,2085,2080,2085,2080,24397
|
|
20241212,123100,1910467845,2080,2085,2085,2080,14621
|
|
20241212,123000,1879983635,2085,2090,2090,2085,19632
|
|
20241212,122900,1839049215,2090,2090,2090,2090,0
|
|
20241212,122800,1839049215,2090,2090,2090,2090,7990
|
|
20241212,122700,1822350115,2090,2090,2090,2090,2738
|
|
20241212,122600,1816627695,2090,2095,2095,2090,4224
|
|
20241212,122500,1807799225,2090,2095,2100,2090,9172
|
|
20241212,122400,1788589840,2100,2100,2100,2100,0
|
|
20241212,122300,1788589840,2100,2100,2100,2095,49
|
|
20241212,122200,1788487090,2100,2105,2105,2100,4083
|
|
20241212,122100,1779912455,2105,2105,2105,2100,255
|
|
20241212,122000,1779376250,2105,2105,2105,2105,48
|
|
20241212,121900,1779275210,2105,2105,2105,2105,960
|
|
20241212,121800,1777254410,2105,2105,2105,2105,0
|
|
20241212,121700,1777254410,2105,2105,2105,2105,1
|
|
20241212,121600,1777252305,2105,2105,2105,2100,960
|
|
20241212,121500,1775231510,2105,2105,2105,2100,4897
|
|
20241212,121400,1764923575,2105,2105,2105,2100,348
|
|
20241212,121300,1764191040,2105,2100,2105,2100,821
|
|
20241212,121200,1762465365,2105,2105,2105,2105,0
|
|
20241212,121100,1762465365,2105,2105,2105,2105,1
|
|
20241212,121000,1762463260,2100,2100,2100,2100,1820
|
|
20241212,120900,1758641260,2100,2100,2100,2100,320
|
|
20241212,120800,1757969260,2100,2100,2100,2100,355
|
|
20241212,120700,1757223760,2100,2100,2100,2100,738
|
|
20241212,120600,1755673960,2105,2105,2105,2105,0
|
|
20241212,120500,1755673960,2105,2100,2105,2100,110
|
|
20241212,120400,1755442950,2105,2100,2105,2100,2238
|
|
20241212,120300,1750742270,2105,2105,2105,2100,671
|
|
20241212,120200,1749330145,2100,2095,2100,2095,154
|
|
20241212,120100,1749007010,2095,2095,2095,2095,728
|
|
20241212,120000,1747481850,2095,2100,2100,2095,400
|
|
20241212,115900,1746643435,2105,2100,2105,2095,7329
|
|
20241212,115800,1731274560,2110,2110,2110,2110,300
|
|
20241212,115700,1730641560,2100,2100,2100,2100,0
|
|
20241212,115600,1730641560,2100,2105,2110,2100,478
|
|
20241212,115500,1729637055,2100,2105,2105,2100,2583
|
|
20241212,115400,1724205840,2115,2110,2115,2110,230
|
|
20241212,115300,1723719395,2110,2105,2110,2105,492
|
|
20241212,115200,1722683730,2115,2100,2115,2100,1548
|
|
20241212,115100,1719430630,2110,2110,2110,2110,0
|
|
20241212,115000,1719430630,2110,2110,2110,2110,500
|
|
20241212,114900,1718375630,2105,2100,2105,2100,130
|
|
20241212,114800,1718102480,2100,2100,2100,2100,100
|
|
20241212,114700,1717892480,2110,2110,2110,2100,7717
|
|
20241212,114600,1701686610,2105,2105,2105,2105,1
|
|
20241212,114500,1701684505,2100,2100,2100,2100,273
|
|
20241212,114400,1701111205,2100,2100,2100,2100,618
|
|
20241212,114300,1699813405,2105,2100,2110,2100,506
|
|
20241212,114200,1698750770,2100,2110,2110,2100,11300
|
|
20241212,114100,1675012475,2110,2105,2110,2105,1565
|
|
20241212,114000,1671713915,2110,2115,2115,2110,4506
|
|
20241212,113900,1662206210,2115,2115,2115,2115,2
|
|
20241212,113800,1662201980,2115,2115,2115,2115,1
|
|
20241212,113700,1662199865,2110,2110,2110,2110,5088
|
|
20241212,113600,1651464185,2120,2120,2120,2120,1
|
|
20241212,113500,1651462065,2120,2120,2120,2115,7328
|
|
20241212,113400,1635960375,2120,2120,2120,2120,556
|
|
20241212,113300,1634781655,2120,2120,2120,2120,0
|
|
20241212,113200,1634781655,2120,2120,2120,2120,1025
|
|
20241212,113100,1632608655,2125,2125,2125,2125,114
|
|
20241212,113000,1632366405,2125,2120,2125,2120,2185
|
|
20241212,112900,1627734060,2120,2120,2120,2120,299
|
|
20241212,112800,1627100180,2120,2120,2120,2120,1285
|
|
20241212,112700,1624375980,2125,2125,2125,2125,0
|
|
20241212,112600,1624375980,2125,2125,2125,2125,1319
|
|
20241212,112500,1621573105,2125,2125,2130,2125,2404
|
|
20241212,112400,1616452645,2120,2115,2125,2115,17829
|
|
20241212,112300,1578618995,2115,2115,2115,2115,3184
|
|
20241212,112200,1571884835,2115,2115,2115,2115,55
|
|
20241212,112100,1571768510,2120,2120,2120,2120,532
|
|
20241212,112000,1570640670,2120,2120,2120,2120,766
|
|
20241212,111900,1569016750,2120,2125,2125,2120,2
|
|
20241212,111800,1569012505,2125,2125,2125,2125,329
|
|
20241212,111700,1568313380,2125,2120,2125,2120,599
|
|
20241212,111600,1567040540,2120,2120,2120,2120,7065
|
|
20241212,111500,1552062740,2125,2125,2125,2125,52
|
|
20241212,111400,1551952240,2120,2120,2120,2120,1097
|
|
20241212,111300,1549626600,2120,2125,2125,2120,818
|
|
20241212,111200,1547892430,2120,2120,2120,2120,2988
|
|
20241212,111100,1541557870,2120,2120,2120,2120,63
|
|
20241212,111000,1541424310,2125,2120,2125,2120,500
|
|
20241212,110900,1540362810,2125,2125,2125,2125,7
|
|
20241212,110800,1540347935,2120,2120,2120,2120,100
|
|
20241212,110700,1540135935,2125,2125,2125,2125,1
|
|
20241212,110600,1540133810,2125,2125,2125,2120,1444
|
|
20241212,110500,1537070145,2125,2120,2125,2120,380
|
|
20241212,110400,1536264435,2125,2120,2125,2120,766
|
|
20241212,110300,1534637685,2125,2120,2125,2120,5757
|
|
20241212,110200,1522418565,2120,2120,2120,2120,0
|
|
20241212,110100,1522418565,2120,2115,2120,2115,153
|
|
20241212,110000,1522094720,2120,2120,2120,2120,99
|
|
20241212,105900,1521884840,2115,2120,2120,2115,5930
|
|
20241212,105800,1509330915,2120,2120,2120,2115,4734
|
|
20241212,105700,1499300335,2120,2115,2120,2115,1624
|
|
20241212,105600,1495858455,2115,2115,2115,2115,17
|
|
20241212,105500,1495822500,2115,2115,2120,2115,1466
|
|
20241212,105400,1492720910,2115,2110,2115,2110,1490
|
|
20241212,105300,1489574890,2110,2110,2110,2110,68
|
|
20241212,105200,1489431410,2110,2110,2110,2110,0
|
|
20241212,105100,1489431410,2110,2110,2115,2110,1343
|
|
20241212,105000,1486593930,2110,2110,2110,2110,812
|
|
20241212,104900,1484880610,2115,2115,2115,2115,1454
|
|
20241212,104800,1481805400,2120,2125,2125,2120,103
|
|
20241212,104700,1481587030,2115,2115,2115,2115,1
|
|
20241212,104600,1481584915,2115,2110,2115,2110,4874
|
|
20241212,104500,1471277075,2110,2110,2110,2110,4686
|
|
20241212,104400,1461389615,2105,2105,2105,2105,19
|
|
20241212,104300,1461349620,2105,2105,2105,2105,105
|
|
20241212,104200,1461128595,2105,2105,2105,2105,33
|
|
20241212,104100,1461059130,2105,2105,2105,2105,199
|
|
20241212,104000,1460640235,2105,2105,2105,2105,475
|
|
20241212,103900,1459640360,2105,2105,2105,2105,30
|
|
20241212,103800,1459577210,2100,2100,2100,2100,0
|
|
20241212,103700,1459577210,2100,2095,2100,2095,502
|
|
20241212,103600,1458524960,2105,2105,2105,2105,1
|
|
20241212,103500,1458522855,2100,2100,2100,2100,4135
|
|
20241212,103400,1449839355,2100,2100,2100,2100,1111
|
|
20241212,103300,1447506255,2100,2110,2110,2095,9286
|
|
20241212,103200,1427996785,2110,2110,2110,2110,77
|
|
20241212,103100,1427834315,2105,2105,2105,2105,2299
|
|
20241212,103000,1422994920,2100,2100,2100,2100,262
|
|
20241212,102900,1422444720,2100,2100,2100,2100,221
|
|
20241212,102800,1421980620,2105,2100,2105,2100,11
|
|
20241212,102700,1421957480,2100,2105,2105,2100,1509
|
|
20241212,102600,1418788535,2105,2105,2105,2105,6
|
|
20241212,102500,1418775905,2105,2110,2110,2105,3353
|
|
20241212,102400,1411717635,2105,2105,2110,2105,8978
|
|
20241212,102300,1392796750,2105,2105,2105,2105,114
|
|
20241212,102200,1392556780,2105,2105,2110,2105,3249
|
|
20241212,102100,1385717480,2105,2110,2110,2105,243
|
|
20241212,102000,1385205355,2110,2110,2110,2110,3931
|
|
20241212,101900,1376910945,2110,2110,2110,2110,2367
|
|
20241212,101800,1371916575,2110,2110,2110,2110,14525
|
|
20241212,101700,1341268825,2115,2120,2120,2115,7689
|
|
20241212,101600,1324993645,2120,2115,2120,2115,10945
|
|
20241212,101500,1301813665,2115,2115,2120,2115,4614
|
|
20241212,101400,1292052830,2115,2115,2115,2115,15
|
|
20241212,101300,1292021105,2115,2110,2115,2110,654
|
|
20241212,101200,1290641140,2110,2110,2110,2110,1
|
|
20241212,101100,1290639030,2110,2110,2115,2105,26851
|
|
20241212,101000,1233985920,2110,2105,2110,2105,2098
|
|
20241212,100900,1229560795,2110,2110,2110,2110,4833
|
|
20241212,100800,1219363165,2110,2115,2115,2110,5034
|
|
20241212,100700,1208740425,2110,2105,2110,2105,19680
|
|
20241212,100600,1167226230,2105,2100,2110,2100,1905
|
|
20241212,100500,1163222705,2100,2100,2105,2100,2453
|
|
20241212,100400,1158071390,2105,2105,2105,2105,1233
|
|
20241212,100300,1155475925,2110,2105,2110,2100,471
|
|
20241212,100200,1154486040,2105,2100,2105,2095,2614
|
|
20241212,100100,1148998070,2100,2095,2100,2095,52
|
|
20241212,100000,1148889050,2095,2090,2095,2090,1343
|
|
20241212,095900,1146081340,2090,2100,2100,2090,15484
|
|
20241212,095800,1113644355,2100,2105,2105,2095,21389
|
|
20241212,095700,1068827075,2100,2100,2105,2100,3666
|
|
20241212,095600,1061128215,2105,2100,2105,2100,6021
|
|
20241212,095500,1048484110,2105,2100,2105,2100,1227
|
|
20241212,095400,1045906375,2110,2100,2110,2095,19490
|
|
20241212,095300,1005025730,2100,2100,2110,2100,15757
|
|
20241212,095200,971799355,2100,2110,2110,2100,36916
|
|
20241212,095100,894122220,2110,2110,2110,2110,458
|
|
20241212,095000,893155840,2110,2115,2115,2110,2753
|
|
20241212,094900,887343400,2115,2110,2115,2110,700
|
|
20241212,094800,885866350,2110,2100,2110,2095,8946
|
|
20241212,094700,867025405,2100,2095,2100,2095,7551
|
|
20241212,094600,851179675,2100,2100,2100,2095,1653
|
|
20241212,094500,847713395,2100,2115,2115,2095,30078
|
|
20241212,094400,784485635,2115,2115,2115,2110,163
|
|
20241212,094300,784140900,2110,2110,2110,2110,2634
|
|
20241212,094200,778583160,2110,2110,2110,2110,646
|
|
20241212,094100,777220100,2110,2105,2110,2105,6051
|
|
20241212,094000,764452960,2110,2110,2110,2110,1816
|
|
20241212,093900,760621200,2110,2110,2115,2110,11586
|
|
20241212,093800,736174735,2110,2115,2115,2110,12212
|
|
20241212,093700,710368355,2125,2115,2125,2110,2111
|
|
20241212,093600,705904980,2115,2115,2115,2115,8
|
|
20241212,093500,705888060,2115,2115,2115,2115,9638
|
|
20241212,093400,685503690,2115,2120,2120,2115,9705
|
|
20241212,093300,664974115,2115,2125,2135,2115,16327
|
|
20241212,093200,630347570,2125,2130,2135,2125,6776
|
|
20241212,093100,615947710,2125,2140,2140,2125,13706
|
|
20241212,093000,586747175,2140,2130,2140,2130,5926
|
|
20241212,092900,574101660,2135,2135,2140,2130,279
|
|
20241212,092800,573505970,2135,2135,2135,2130,7498
|
|
20241212,092700,557499960,2130,2130,2130,2125,3000
|
|
20241212,092600,551110375,2130,2125,2130,2120,1271
|
|
20241212,092500,548410520,2125,2125,2125,2125,2569
|
|
20241212,092400,542951395,2125,2135,2135,2125,4186
|
|
20241212,092300,534053535,2135,2135,2140,2130,40339
|
|
20241212,092200,448027465,2135,2130,2135,2125,3704
|
|
20241212,092100,440140445,2130,2125,2130,2125,40422
|
|
20241212,092000,354051590,2120,2125,2125,2120,2414
|
|
20241212,091900,348931840,2120,2125,2125,2120,540
|
|
20241212,091800,347784690,2125,2130,2130,2125,552
|
|
20241212,091700,346611685,2115,2125,2130,2115,3974
|
|
20241212,091600,338166865,2120,2120,2125,2120,8182
|
|
20241212,091500,320820475,2130,2125,2130,2115,12820
|
|
20241212,091400,293625660,2125,2120,2130,2120,2668
|
|
20241212,091300,287946610,2120,2125,2125,2120,3066
|
|
20241212,091200,281431370,2125,2115,2125,2115,647
|
|
20241212,091100,280059535,2120,2130,2130,2120,14248
|
|
20241212,091000,249835815,2130,2130,2135,2125,14442
|
|
20241212,090900,219072720,2130,2120,2135,2120,14483
|
|
20241212,090800,188223785,2120,2135,2135,2120,13174
|
|
20241212,090700,160140550,2140,2115,2140,2115,5289
|
|
20241212,090600,148900555,2115,2115,2125,2105,7382
|
|
20241212,090500,133261490,2120,2115,2120,2105,5154
|
|
20241212,090400,122384700,2115,2125,2125,2115,4501
|
|
20241212,090300,112846320,2125,2125,2130,2120,3739
|
|
20241212,090200,104904935,2130,2125,2130,2120,364
|
|
20241212,090100,104132015,2130,2120,2135,2105,15942
|
|
20241212,090000,70262155,2125,2105,2135,2105,29749
|