612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,190800,1701519550,2105,2105,2105,2105,0
|
|
20241213,190700,1701519550,2105,2105,2105,2105,0
|
|
20241213,190600,1701519550,2105,2105,2105,2105,0
|
|
20241213,190500,1701519550,2105,2105,2105,2105,0
|
|
20241213,190400,1701519550,2105,2105,2105,2105,0
|
|
20241213,190300,1701519550,2105,2105,2105,2105,0
|
|
20241213,190200,1701519550,2105,2105,2105,2105,0
|
|
20241213,190100,1701519550,2105,2105,2105,2105,0
|
|
20241213,190000,1701519550,2105,2105,2105,2105,0
|
|
20241213,185900,1701519550,2105,2105,2105,2105,0
|
|
20241213,185800,1701519550,2105,2105,2105,2105,0
|
|
20241213,185700,1701519550,2105,2105,2105,2105,0
|
|
20241213,185600,1701519550,2105,2105,2105,2105,0
|
|
20241213,185500,1701519550,2105,2105,2105,2105,0
|
|
20241213,185400,1701519550,2105,2105,2105,2105,0
|
|
20241213,185300,1701519550,2105,2105,2105,2105,0
|
|
20241213,185200,1701519550,2105,2105,2105,2105,0
|
|
20241213,185100,1701519550,2105,2105,2105,2105,0
|
|
20241213,185000,1701519550,2105,2105,2105,2105,0
|
|
20241213,184900,1701519550,2105,2105,2105,2105,0
|
|
20241213,184800,1701519550,2105,2105,2105,2105,0
|
|
20241213,184700,1701519550,2105,2105,2105,2105,0
|
|
20241213,184600,1701519550,2105,2105,2105,2105,0
|
|
20241213,184500,1701519550,2105,2105,2105,2105,0
|
|
20241213,184400,1701519550,2105,2105,2105,2105,0
|
|
20241213,184300,1701519550,2105,2105,2105,2105,0
|
|
20241213,184200,1701519550,2105,2105,2105,2105,0
|
|
20241213,184100,1701519550,2105,2105,2105,2105,0
|
|
20241213,184000,1701519550,2105,2105,2105,2105,0
|
|
20241213,183900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,183800,1701519550,2105,2105,2105,2105,0
|
|
20241213,183700,1701519550,2105,2105,2105,2105,0
|
|
20241213,183600,1701519550,2105,2105,2105,2105,0
|
|
20241213,183500,1701519550,2105,2105,2105,2105,0
|
|
20241213,183400,1701519550,2105,2105,2105,2105,0
|
|
20241213,183300,1701519550,2105,2105,2105,2105,0
|
|
20241213,183200,1701519550,2105,2105,2105,2105,0
|
|
20241213,183100,1701519550,2105,2105,2105,2105,0
|
|
20241213,183000,1701519550,2105,2105,2105,2105,0
|
|
20241213,182900,1701519550,2105,2105,2105,2105,0
|
|
20241213,182800,1701519550,2105,2105,2105,2105,0
|
|
20241213,182700,1701519550,2105,2105,2105,2105,0
|
|
20241213,182600,1701519550,2105,2105,2105,2105,0
|
|
20241213,182500,1701519550,2105,2105,2105,2105,0
|
|
20241213,182400,1701519550,2105,2105,2105,2105,0
|
|
20241213,182300,1701519550,2105,2105,2105,2105,0
|
|
20241213,182200,1701519550,2105,2105,2105,2105,0
|
|
20241213,182100,1701519550,2105,2105,2105,2105,0
|
|
20241213,182000,1701519550,2105,2105,2105,2105,0
|
|
20241213,181900,1701519550,2105,2105,2105,2105,0
|
|
20241213,181800,1701519550,2105,2105,2105,2105,0
|
|
20241213,181700,1701519550,2105,2105,2105,2105,0
|
|
20241213,181600,1701519550,2105,2105,2105,2105,0
|
|
20241213,181500,1701519550,2105,2105,2105,2105,0
|
|
20241213,181400,1701519550,2105,2105,2105,2105,0
|
|
20241213,181300,1701519550,2105,2105,2105,2105,0
|
|
20241213,181200,1701519550,2105,2105,2105,2105,0
|
|
20241213,181100,1701519550,2105,2105,2105,2105,0
|
|
20241213,181000,1701519550,2105,2105,2105,2105,0
|
|
20241213,180900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,180800,1701519550,2105,2105,2105,2105,0
|
|
20241213,180700,1701519550,2105,2105,2105,2105,0
|
|
20241213,180600,1701519550,2105,2105,2105,2105,0
|
|
20241213,180500,1701519550,2105,2105,2105,2105,0
|
|
20241213,180400,1701519550,2105,2105,2105,2105,0
|
|
20241213,180300,1701519550,2105,2105,2105,2105,0
|
|
20241213,180200,1701519550,2105,2105,2105,2105,0
|
|
20241213,180100,1701519550,2105,2105,2105,2105,0
|
|
20241213,180000,1701519550,2105,2105,2105,2105,0
|
|
20241213,175900,1701519550,2105,2105,2105,2105,0
|
|
20241213,175800,1701519550,2105,2105,2105,2105,0
|
|
20241213,175700,1701519550,2105,2105,2105,2105,0
|
|
20241213,175600,1701519550,2105,2105,2105,2105,0
|
|
20241213,175500,1701519550,2105,2105,2105,2105,0
|
|
20241213,175400,1701519550,2105,2105,2105,2105,0
|
|
20241213,175300,1701519550,2105,2105,2105,2105,0
|
|
20241213,175200,1701519550,2105,2105,2105,2105,0
|
|
20241213,175100,1701519550,2105,2105,2105,2105,0
|
|
20241213,175000,1701519550,2105,2105,2105,2105,0
|
|
20241213,174900,1701519550,2105,2105,2105,2105,0
|
|
20241213,174800,1701519550,2105,2105,2105,2105,0
|
|
20241213,174700,1701519550,2105,2105,2105,2105,0
|
|
20241213,174600,1701519550,2105,2105,2105,2105,0
|
|
20241213,174500,1701519550,2105,2105,2105,2105,0
|
|
20241213,174400,1701519550,2105,2105,2105,2105,0
|
|
20241213,174300,1701519550,2105,2105,2105,2105,0
|
|
20241213,174200,1701519550,2105,2105,2105,2105,0
|
|
20241213,174100,1701519550,2105,2105,2105,2105,0
|
|
20241213,174000,1701519550,2105,2105,2105,2105,0
|
|
20241213,173900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,173800,1701519550,2105,2105,2105,2105,0
|
|
20241213,173700,1701519550,2105,2105,2105,2105,0
|
|
20241213,173600,1701519550,2105,2105,2105,2105,0
|
|
20241213,173500,1701519550,2105,2105,2105,2105,0
|
|
20241213,173400,1701519550,2105,2105,2105,2105,0
|
|
20241213,173300,1701519550,2105,2105,2105,2105,0
|
|
20241213,173200,1701519550,2105,2105,2105,2105,0
|
|
20241213,173100,1701519550,2105,2105,2105,2105,0
|
|
20241213,173000,1701519550,2105,2105,2105,2105,0
|
|
20241213,172900,1701519550,2105,2105,2105,2105,0
|
|
20241213,172800,1701519550,2105,2105,2105,2105,0
|
|
20241213,172700,1701519550,2105,2105,2105,2105,0
|
|
20241213,172600,1701519550,2105,2105,2105,2105,0
|
|
20241213,172500,1701519550,2105,2105,2105,2105,0
|
|
20241213,172400,1701519550,2105,2105,2105,2105,0
|
|
20241213,172300,1701519550,2105,2105,2105,2105,0
|
|
20241213,172200,1701519550,2105,2105,2105,2105,0
|
|
20241213,172100,1701519550,2105,2105,2105,2105,0
|
|
20241213,172000,1701519550,2105,2105,2105,2105,0
|
|
20241213,171900,1701519550,2105,2105,2105,2105,0
|
|
20241213,171800,1701519550,2105,2105,2105,2105,0
|
|
20241213,171700,1701519550,2105,2105,2105,2105,0
|
|
20241213,171600,1701519550,2105,2105,2105,2105,0
|
|
20241213,171500,1701519550,2105,2105,2105,2105,0
|
|
20241213,171400,1701519550,2105,2105,2105,2105,0
|
|
20241213,171300,1701519550,2105,2105,2105,2105,0
|
|
20241213,171200,1701519550,2105,2105,2105,2105,0
|
|
20241213,171100,1701519550,2105,2105,2105,2105,0
|
|
20241213,171000,1701519550,2105,2105,2105,2105,0
|
|
20241213,170900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,170800,1701519550,2105,2105,2105,2105,0
|
|
20241213,170700,1701519550,2105,2105,2105,2105,0
|
|
20241213,170600,1701519550,2105,2105,2105,2105,0
|
|
20241213,170500,1701519550,2105,2105,2105,2105,0
|
|
20241213,170400,1701519550,2105,2105,2105,2105,0
|
|
20241213,170300,1701519550,2105,2105,2105,2105,0
|
|
20241213,170200,1701519550,2105,2105,2105,2105,0
|
|
20241213,170100,1701519550,2105,2105,2105,2105,0
|
|
20241213,170000,1701519550,2105,2105,2105,2105,0
|
|
20241213,165900,1701519550,2105,2105,2105,2105,0
|
|
20241213,165800,1701519550,2105,2105,2105,2105,0
|
|
20241213,165700,1701519550,2105,2105,2105,2105,0
|
|
20241213,165600,1701519550,2105,2105,2105,2105,0
|
|
20241213,165500,1701519550,2105,2105,2105,2105,0
|
|
20241213,165400,1701519550,2105,2105,2105,2105,0
|
|
20241213,165300,1701519550,2105,2105,2105,2105,0
|
|
20241213,165200,1701519550,2105,2105,2105,2105,0
|
|
20241213,165100,1701519550,2105,2105,2105,2105,0
|
|
20241213,165000,1701519550,2105,2105,2105,2105,0
|
|
20241213,164900,1701519550,2105,2105,2105,2105,0
|
|
20241213,164800,1701519550,2105,2105,2105,2105,0
|
|
20241213,164700,1701519550,2105,2105,2105,2105,0
|
|
20241213,164600,1701519550,2105,2105,2105,2105,0
|
|
20241213,164500,1701519550,2105,2105,2105,2105,0
|
|
20241213,164400,1701519550,2105,2105,2105,2105,0
|
|
20241213,164300,1701519550,2105,2105,2105,2105,0
|
|
20241213,164200,1701519550,2105,2105,2105,2105,0
|
|
20241213,164100,1701519550,2105,2105,2105,2105,0
|
|
20241213,164000,1701519550,2105,2105,2105,2105,0
|
|
20241213,163900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,163800,1701519550,2105,2105,2105,2105,0
|
|
20241213,163700,1701519550,2105,2105,2105,2105,0
|
|
20241213,163600,1701519550,2105,2105,2105,2105,0
|
|
20241213,163500,1701519550,2105,2105,2105,2105,0
|
|
20241213,163400,1701519550,2105,2105,2105,2105,0
|
|
20241213,163300,1701519550,2105,2105,2105,2105,0
|
|
20241213,163200,1701519550,2105,2105,2105,2105,0
|
|
20241213,163100,1701519550,2105,2105,2105,2105,0
|
|
20241213,163000,1701519550,2105,2105,2105,2105,0
|
|
20241213,162900,1701519550,2105,2105,2105,2105,0
|
|
20241213,162800,1701519550,2105,2105,2105,2105,0
|
|
20241213,162700,1701519550,2105,2105,2105,2105,0
|
|
20241213,162600,1701519550,2105,2105,2105,2105,0
|
|
20241213,162500,1701519550,2105,2105,2105,2105,0
|
|
20241213,162400,1701519550,2105,2105,2105,2105,0
|
|
20241213,162300,1701519550,2105,2105,2105,2105,0
|
|
20241213,162200,1701519550,2105,2105,2105,2105,0
|
|
20241213,162100,1701519550,2105,2105,2105,2105,0
|
|
20241213,162000,1701519550,2105,2105,2105,2105,0
|
|
20241213,161900,1701519550,2105,2105,2105,2105,0
|
|
20241213,161800,1701519550,2105,2105,2105,2105,0
|
|
20241213,161700,1701519550,2105,2105,2105,2105,0
|
|
20241213,161600,1701519550,2105,2105,2105,2105,0
|
|
20241213,161500,1701519550,2105,2105,2105,2105,0
|
|
20241213,161400,1701519550,2105,2105,2105,2105,0
|
|
20241213,161300,1701519550,2105,2105,2105,2105,0
|
|
20241213,161200,1701519550,2105,2105,2105,2105,0
|
|
20241213,161100,1701519550,2105,2105,2105,2105,0
|
|
20241213,161000,1701519550,2105,2105,2105,2105,0
|
|
20241213,160900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,160800,1701519550,2105,2105,2105,2105,0
|
|
20241213,160700,1701519550,2105,2105,2105,2105,0
|
|
20241213,160600,1701519550,2105,2105,2105,2105,0
|
|
20241213,160500,1701519550,2105,2105,2105,2105,0
|
|
20241213,160400,1701519550,2105,2105,2105,2105,0
|
|
20241213,160300,1701519550,2105,2105,2105,2105,0
|
|
20241213,160200,1701519550,2105,2105,2105,2105,0
|
|
20241213,160100,1701519550,2105,2105,2105,2105,0
|
|
20241213,160000,1701519550,2105,2105,2105,2105,0
|
|
20241213,155900,1701519550,2105,2105,2105,2105,0
|
|
20241213,155800,1701519550,2105,2105,2105,2105,0
|
|
20241213,155700,1701519550,2105,2105,2105,2105,0
|
|
20241213,155600,1701519550,2105,2105,2105,2105,0
|
|
20241213,155500,1701519550,2105,2105,2105,2105,0
|
|
20241213,155400,1701519550,2105,2105,2105,2105,0
|
|
20241213,155300,1701519550,2105,2105,2105,2105,0
|
|
20241213,155200,1701519550,2105,2105,2105,2105,0
|
|
20241213,155100,1701519550,2105,2105,2105,2105,0
|
|
20241213,155000,1701519550,2105,2105,2105,2105,0
|
|
20241213,154900,1701519550,2105,2105,2105,2105,0
|
|
20241213,154800,1701519550,2105,2105,2105,2105,0
|
|
20241213,154700,1701519550,2105,2105,2105,2105,0
|
|
20241213,154600,1701519550,2105,2105,2105,2105,0
|
|
20241213,154500,1701519550,2105,2105,2105,2105,0
|
|
20241213,154400,1701519550,2105,2105,2105,2105,0
|
|
20241213,154300,1701519550,2105,2105,2105,2105,0
|
|
20241213,154200,1701519550,2105,2105,2105,2105,0
|
|
20241213,154100,1701519550,2105,2105,2105,2105,0
|
|
20241213,154000,1701519550,2105,2105,2105,2105,0
|
|
20241213,153900,1701519550,2105,2105,2105,2105,37444
|
|
20241213,153800,1701519550,2105,2105,2105,2105,0
|
|
20241213,153700,1701519550,2105,2105,2105,2105,0
|
|
20241213,153600,1701519550,2105,2105,2105,2105,0
|
|
20241213,153500,1701519550,2105,2105,2105,2105,0
|
|
20241213,153400,1701519550,2105,2105,2105,2105,0
|
|
20241213,153300,1701519550,2105,2105,2105,2105,0
|
|
20241213,153200,1701519550,2105,2105,2105,2105,0
|
|
20241213,153100,1701519550,2105,2105,2105,2105,0
|
|
20241213,153000,1701519550,2105,2105,2105,2105,37444
|
|
20241213,152900,1622699930,2120,2120,2120,2120,0
|
|
20241213,152800,1622699930,2120,2120,2120,2120,0
|
|
20241213,152700,1622699930,2120,2120,2120,2120,0
|
|
20241213,152600,1622699930,2120,2120,2120,2120,0
|
|
20241213,152500,1622699930,2120,2120,2120,2120,0
|
|
20241213,152400,1622699930,2120,2120,2120,2120,0
|
|
20241213,152300,1622699930,2120,2120,2120,2120,0
|
|
20241213,152200,1622699930,2120,2120,2120,2120,0
|
|
20241213,152100,1622699930,2120,2120,2120,2120,0
|
|
20241213,152000,1622699930,2120,2120,2120,2120,0
|
|
20241213,151900,1622699930,2120,2115,2120,2115,1321
|
|
20241213,151800,1619903310,2115,2110,2120,2100,13427
|
|
20241213,151700,1591615030,2115,2115,2115,2115,377
|
|
20241213,151600,1590817675,2115,2115,2115,2115,1723
|
|
20241213,151500,1587173530,2120,2120,2120,2115,1257
|
|
20241213,151400,1584514960,2115,2115,2115,2115,484
|
|
20241213,151300,1583491300,2110,2110,2115,2105,823
|
|
20241213,151200,1581755345,2115,2115,2115,2115,26
|
|
20241213,151100,1581700355,2120,2115,2120,2105,5456
|
|
20241213,151000,1570203665,2120,2115,2120,2110,2940
|
|
20241213,150900,1563991845,2120,2115,2120,2115,1015
|
|
20241213,150800,1561844080,2115,2115,2120,2115,4349
|
|
20241213,150700,1552644770,2120,2120,2120,2115,426
|
|
20241213,150600,1551741815,2120,2115,2120,2115,713
|
|
20241213,150500,1550232385,2115,2120,2120,2115,6806
|
|
20241213,150400,1535827520,2120,2115,2120,2110,6409
|
|
20241213,150300,1522256435,2115,2120,2120,2110,4955
|
|
20241213,150200,1511791555,2115,2115,2115,2115,4980
|
|
20241213,150100,1501258855,2120,2120,2120,2110,778
|
|
20241213,150000,1499614735,2110,2115,2120,2110,12505
|
|
20241213,145900,1473177715,2115,2115,2115,2110,2029
|
|
20241213,145800,1468892255,2110,2110,2110,2110,1000
|
|
20241213,145700,1466782255,2115,2115,2115,2115,47
|
|
20241213,145600,1466682850,2115,2115,2115,2115,20
|
|
20241213,145500,1466640550,2115,2105,2115,2105,1653
|
|
20241213,145400,1463153995,2110,2110,2115,2110,6432
|
|
20241213,145300,1449582385,2115,2115,2115,2115,1
|
|
20241213,145200,1449580270,2120,2115,2120,2115,1092
|
|
20241213,145100,1447270670,2110,2115,2115,2110,2172
|
|
20241213,145000,1442687080,2120,2120,2120,2115,2558
|
|
20241213,144900,1437266870,2120,2120,2120,2115,6135
|
|
20241213,144800,1424291325,2120,2120,2120,2115,543
|
|
20241213,144700,1423140175,2120,2115,2120,2115,600
|
|
20241213,144600,1421870675,2125,2125,2125,2125,0
|
|
20241213,144500,1421870675,2125,2115,2125,2115,115
|
|
20241213,144400,1421627300,2125,2125,2125,2125,0
|
|
20241213,144300,1421627300,2125,2120,2125,2120,577
|
|
20241213,144200,1420404055,2125,2120,2125,2120,365
|
|
20241213,144100,1419630240,2120,2120,2120,2120,75
|
|
20241213,144000,1419471240,2120,2120,2120,2115,276
|
|
20241213,143900,1418886870,2120,2120,2120,2120,1045
|
|
20241213,143800,1416671470,2120,2120,2125,2120,5339
|
|
20241213,143700,1405352550,2125,2125,2125,2125,1180
|
|
20241213,143600,1402845050,2125,2125,2125,2120,3056
|
|
20241213,143500,1396351545,2125,2125,2125,2125,5200
|
|
20241213,143400,1385301545,2125,2125,2130,2125,2078
|
|
20241213,143300,1380885790,2125,2120,2125,2120,518
|
|
20241213,143200,1379787620,2125,2120,2125,2120,503
|
|
20241213,143100,1378721245,2125,2125,2125,2125,2
|
|
20241213,143000,1378716995,2120,2125,2125,2120,1042
|
|
20241213,142900,1376507950,2125,2120,2125,2120,351
|
|
20241213,142800,1375762125,2125,2125,2125,2125,901
|
|
20241213,142700,1373847500,2120,2120,2120,2120,108
|
|
20241213,142600,1373618540,2125,2125,2125,2120,836
|
|
20241213,142500,1371842190,2125,2125,2125,2125,25
|
|
20241213,142400,1371789065,2125,2125,2125,2125,2875
|
|
20241213,142300,1365679690,2130,2125,2130,2125,6908
|
|
20241213,142200,1350965655,2120,2130,2130,2120,80
|
|
20241213,142100,1350795265,2130,2130,2130,2130,4
|
|
20241213,142000,1350786745,2125,2125,2125,2125,404
|
|
20241213,141900,1349928245,2125,2125,2130,2125,986
|
|
20241213,141800,1347832990,2130,2125,2130,2125,796
|
|
20241213,141700,1346140990,2125,2125,2125,2120,1071
|
|
20241213,141600,1343868470,2125,2125,2125,2120,51
|
|
20241213,141500,1343760195,2125,2125,2125,2125,887
|
|
20241213,141400,1341875320,2125,2125,2125,2125,2151
|
|
20241213,141300,1337304445,2125,2125,2125,2125,34
|
|
20241213,141200,1337232195,2120,2120,2120,2120,466
|
|
20241213,141100,1336244275,2125,2125,2125,2120,6
|
|
20241213,141000,1336231530,2120,2120,2120,2120,426
|
|
20241213,140900,1335328410,2120,2120,2120,2120,52
|
|
20241213,140800,1335218170,2125,2125,2125,2125,1
|
|
20241213,140700,1335216045,2120,2120,2125,2120,495
|
|
20241213,140600,1334166620,2120,2125,2125,2120,74
|
|
20241213,140500,1334009730,2120,2125,2125,2115,621
|
|
20241213,140400,1332691205,2115,2125,2125,2115,301
|
|
20241213,140300,1332054580,2120,2125,2125,2120,238
|
|
20241213,140200,1331548840,2125,2115,2125,2115,3
|
|
20241213,140100,1331542485,2115,2115,2115,2110,340
|
|
20241213,140000,1330824940,2125,2115,2125,2115,1172
|
|
20241213,135900,1328346150,2125,2125,2125,2125,30
|
|
20241213,135800,1328282400,2125,2125,2125,2125,100
|
|
20241213,135700,1328069900,2125,2125,2125,2125,2432
|
|
20241213,135600,1322901900,2125,2120,2125,2120,205
|
|
20241213,135500,1322467275,2120,2115,2125,2115,123
|
|
20241213,135400,1322206510,2125,2125,2125,2125,0
|
|
20241213,135300,1322206510,2125,2115,2125,2115,665
|
|
20241213,135200,1320800025,2125,2125,2125,2110,252
|
|
20241213,135100,1320266790,2125,2125,2125,2110,606
|
|
20241213,135000,1318986540,2125,2125,2125,2125,3
|
|
20241213,134900,1318980165,2125,2125,2125,2125,7
|
|
20241213,134800,1318965290,2115,2120,2120,2110,1210
|
|
20241213,134700,1316407090,2125,2125,2125,2125,23
|
|
20241213,134600,1316358215,2125,2125,2125,2125,6
|
|
20241213,134500,1316345465,2110,2125,2125,2110,1114
|
|
20241213,134400,1313988510,2125,2125,2125,2120,1254
|
|
20241213,134300,1311324885,2125,2125,2125,2125,0
|
|
20241213,134200,1311324885,2125,2120,2125,2120,3
|
|
20241213,134100,1311318520,2110,2125,2125,2110,10631
|
|
20241213,134000,1288829205,2125,2125,2125,2120,123
|
|
20241213,133900,1288568395,2105,2120,2125,2105,10135
|
|
20241213,133800,1267153750,2125,2125,2130,2125,5321
|
|
20241213,133700,1255846525,2120,2125,2125,2120,208
|
|
20241213,133600,1255405525,2125,2125,2125,2120,1761
|
|
20241213,133500,1251668420,2120,2120,2125,2120,1193
|
|
20241213,133400,1249138510,2125,2120,2125,2120,636
|
|
20241213,133300,1247789485,2115,2120,2125,2115,1982
|
|
20241213,133200,1243590725,2120,2130,2130,2120,2115
|
|
20241213,133100,1239106915,2125,2125,2125,2125,2486
|
|
20241213,133000,1233824165,2125,2125,2130,2125,1473
|
|
20241213,132900,1230694030,2130,2130,2130,2130,1279
|
|
20241213,132800,1227969760,2130,2125,2130,2125,442
|
|
20241213,132700,1227029300,2125,2120,2125,2120,5665
|
|
20241213,132600,1214991675,2125,2120,2125,2120,2322
|
|
20241213,132500,1210063290,2125,2120,2125,2120,975
|
|
20241213,132400,1207996285,2125,2120,2125,2120,2
|
|
20241213,132300,1207992040,2125,2120,2130,2120,1214
|
|
20241213,132200,1205412790,2125,2130,2130,2120,2630
|
|
20241213,132100,1199825535,2130,2130,2130,2125,3455
|
|
20241213,132000,1192471505,2130,2135,2135,2125,11113
|
|
20241213,131900,1168812950,2135,2130,2135,2130,1025
|
|
20241213,131800,1166629695,2130,2130,2135,2130,6251
|
|
20241213,131700,1153315060,2130,2130,2130,2130,1351
|
|
20241213,131600,1150437430,2130,2130,2130,2130,5741
|
|
20241213,131500,1138209100,2135,2135,2135,2135,1
|
|
20241213,131400,1138206965,2130,2130,2135,2130,17897
|
|
20241213,131300,1100059770,2130,2120,2130,2120,5868
|
|
20241213,131200,1087587245,2125,2120,2125,2120,411
|
|
20241213,131100,1086715870,2125,2120,2125,2120,1333
|
|
20241213,131000,1083887245,2125,2125,2125,2125,3813
|
|
20241213,130900,1075784620,2120,2120,2125,2120,5445
|
|
20241213,130800,1064224460,2120,2120,2120,2120,1573
|
|
20241213,130700,1060889700,2120,2120,2120,2120,5763
|
|
20241213,130600,1048672140,2115,2115,2115,2115,224
|
|
20241213,130500,1048198380,2115,2110,2115,2110,18118
|
|
20241213,130400,1009881850,2110,2110,2110,2105,1384
|
|
20241213,130300,1006961620,2115,2115,2115,2110,2164
|
|
20241213,130200,1002395570,2115,2115,2115,2110,3
|
|
20241213,130100,1002389230,2110,2110,2110,2110,3686
|
|
20241213,130000,994611770,2110,2105,2110,2105,1857
|
|
20241213,125900,990702780,2110,2110,2110,2110,489
|
|
20241213,125800,989670990,2110,2110,2115,2105,6065
|
|
20241213,125700,976876320,2105,2110,2110,2105,5001
|
|
20241213,125600,966349210,2105,2110,2110,2105,8824
|
|
20241213,125500,947741905,2110,2110,2110,2110,7402
|
|
20241213,125400,932123685,2110,2110,2110,2110,9110
|
|
20241213,125300,912901585,2110,2110,2110,2105,18
|
|
20241213,125200,912863645,2110,2110,2110,2105,224
|
|
20241213,125100,912391010,2105,2105,2110,2105,7845
|
|
20241213,125000,895877280,2105,2100,2105,2100,1015
|
|
20241213,124900,893745705,2100,2100,2100,2100,428
|
|
20241213,124800,892846905,2100,2100,2100,2100,440
|
|
20241213,124700,891922905,2095,2100,2105,2095,541
|
|
20241213,124600,890787800,2100,2100,2100,2100,9026
|
|
20241213,124500,871833200,2100,2100,2100,2100,0
|
|
20241213,124400,871833200,2100,2100,2100,2100,200
|
|
20241213,124300,871413200,2100,2100,2100,2100,1
|
|
20241213,124200,871411100,2095,2095,2095,2095,0
|
|
20241213,124100,871411100,2095,2090,2095,2090,2001
|
|
20241213,124000,867219010,2095,2095,2095,2095,1200
|
|
20241213,123900,864705010,2095,2095,2095,2090,1492
|
|
20241213,123800,861579460,2095,2095,2095,2095,0
|
|
20241213,123700,861579460,2095,2095,2095,2095,5
|
|
20241213,123600,861568985,2095,2095,2095,2095,9
|
|
20241213,123500,861550130,2090,2090,2090,2090,1
|
|
20241213,123400,861548040,2095,2095,2095,2090,2132
|
|
20241213,123300,857092050,2095,2100,2100,2095,20
|
|
20241213,123200,857050100,2100,2095,2100,2090,211
|
|
20241213,123100,856608045,2095,2095,2095,2095,0
|
|
20241213,123000,856608045,2095,2095,2100,2095,1061
|
|
20241213,122900,854385240,2100,2100,2100,2100,204
|
|
20241213,122800,853956840,2100,2095,2100,2090,2619
|
|
20241213,122700,848478515,2100,2100,2100,2100,14
|
|
20241213,122600,848449115,2100,2100,2100,2100,550
|
|
20241213,122500,847294115,2100,2105,2105,2100,11
|
|
20241213,122400,847271010,2100,2100,2100,2100,862
|
|
20241213,122300,845460810,2100,2100,2100,2100,429
|
|
20241213,122200,844559910,2095,2095,2100,2095,9309
|
|
20241213,122100,825057045,2090,2090,2095,2090,2620
|
|
20241213,122000,819581150,2090,2090,2090,2090,43
|
|
20241213,121900,819491280,2090,2090,2090,2090,99
|
|
20241213,121800,819284370,2090,2090,2090,2090,0
|
|
20241213,121700,819284370,2090,2090,2090,2090,1829
|
|
20241213,121600,815461760,2090,2095,2095,2090,3001
|
|
20241213,121500,809187165,2095,2095,2095,2095,0
|
|
20241213,121400,809187165,2095,2095,2095,2095,2
|
|
20241213,121300,809182975,2090,2095,2095,2090,5
|
|
20241213,121200,809172520,2090,2095,2095,2090,732
|
|
20241213,121100,807642165,2090,2090,2090,2090,300
|
|
20241213,121000,807015165,2095,2090,2095,2090,7
|
|
20241213,120900,807000510,2095,2095,2095,2095,2292
|
|
20241213,120800,802198770,2095,2095,2095,2095,2766
|
|
20241213,120700,796404000,2095,2095,2095,2095,400
|
|
20241213,120600,795566000,2100,2100,2100,2100,150
|
|
20241213,120500,795251000,2095,2095,2095,2095,203
|
|
20241213,120400,794825715,2095,2100,2100,2095,2424
|
|
20241213,120300,789736315,2100,2095,2100,2095,4588
|
|
20241213,120200,780102015,2095,2100,2100,2095,2230
|
|
20241213,120100,775420785,2095,2095,2095,2095,1186
|
|
20241213,120000,772936115,2095,2095,2095,2095,2
|
|
20241213,115900,772931925,2095,2095,2095,2095,424
|
|
20241213,115800,772043645,2100,2100,2100,2100,0
|
|
20241213,115700,772043645,2100,2095,2100,2095,136
|
|
20241213,115600,771758700,2095,2095,2095,2095,2500
|
|
20241213,115500,766521200,2095,2095,2095,2095,0
|
|
20241213,115400,766521200,2095,2095,2095,2095,0
|
|
20241213,115300,766521200,2095,2100,2100,2095,3455
|
|
20241213,115200,759270355,2100,2100,2100,2100,6
|
|
20241213,115100,759257755,2100,2100,2100,2100,355
|
|
20241213,115000,758512255,2100,2095,2100,2095,1008
|
|
20241213,114900,756397995,2095,2095,2095,2095,18407
|
|
20241213,114800,717835330,2095,2095,2095,2095,0
|
|
20241213,114700,717835330,2095,2095,2095,2095,7
|
|
20241213,114600,717820665,2095,2090,2095,2090,4253
|
|
20241213,114500,708931880,2090,2090,2090,2090,1
|
|
20241213,114400,708929790,2090,2090,2090,2090,2
|
|
20241213,114300,708925610,2090,2090,2090,2090,298
|
|
20241213,114200,708302790,2090,2090,2090,2090,2
|
|
20241213,114100,708298610,2085,2085,2085,2085,1500
|
|
20241213,114000,705171110,2085,2090,2090,2085,1541
|
|
20241213,113900,701957945,2090,2085,2090,2085,3145
|
|
20241213,113800,695400610,2085,2085,2085,2085,1010
|
|
20241213,113700,693294760,2085,2085,2085,2085,1000
|
|
20241213,113600,691209760,2090,2090,2090,2090,3
|
|
20241213,113500,691203490,2085,2090,2090,2085,129
|
|
20241213,113400,690933905,2090,2085,2090,2085,124
|
|
20241213,113300,690675360,2090,2090,2090,2090,0
|
|
20241213,113200,690675360,2090,2090,2090,2090,0
|
|
20241213,113100,690675360,2090,2090,2090,2090,150
|
|
20241213,113000,690361860,2090,2090,2090,2090,1
|
|
20241213,112900,690359770,2090,2085,2090,2085,51
|
|
20241213,112800,690253420,2090,2090,2090,2090,1
|
|
20241213,112700,690251330,2090,2090,2090,2090,20
|
|
20241213,112600,690209530,2090,2090,2090,2090,239
|
|
20241213,112500,689710020,2090,2090,2090,2090,228
|
|
20241213,112400,689233500,2090,2090,2090,2090,23
|
|
20241213,112300,689185430,2090,2090,2090,2090,124
|
|
20241213,112200,688926270,2090,2090,2090,2090,1
|
|
20241213,112100,688924180,2085,2090,2090,2085,2558
|
|
20241213,112000,683578750,2085,2085,2085,2085,68
|
|
20241213,111900,683436970,2090,2090,2090,2090,8
|
|
20241213,111800,683420250,2090,2090,2090,2090,400
|
|
20241213,111700,682584250,2090,2090,2090,2090,1
|
|
20241213,111600,682582160,2085,2090,2090,2085,1638
|
|
20241213,111500,679163740,2085,2085,2085,2085,3869
|
|
20241213,111400,671096875,2085,2085,2085,2085,50
|
|
20241213,111300,670992625,2085,2085,2085,2085,100
|
|
20241213,111200,670784125,2085,2080,2085,2080,539
|
|
20241213,111100,669660475,2080,2080,2080,2080,72
|
|
20241213,111000,669510715,2080,2080,2080,2080,0
|
|
20241213,110900,669510715,2080,2080,2080,2080,6908
|
|
20241213,110800,655142075,2080,2080,2080,2080,92
|
|
20241213,110700,654950715,2075,2075,2075,2075,1
|
|
20241213,110600,654948640,2075,2075,2075,2075,12
|
|
20241213,110500,654923740,2075,2075,2075,2075,1000
|
|
20241213,110400,652848740,2075,2085,2085,2075,87
|
|
20241213,110300,652668095,2090,2090,2090,2090,1
|
|
20241213,110200,652666005,2070,2090,2090,2070,2986
|
|
20241213,110100,646466080,2075,2075,2075,2075,0
|
|
20241213,110000,646466080,2075,2080,2080,2075,2730
|
|
20241213,105900,640798530,2090,2090,2090,2090,24
|
|
20241213,105800,640748370,2090,2090,2090,2090,23
|
|
20241213,105700,640700300,2090,2090,2090,2090,2
|
|
20241213,105600,640696120,2080,2080,2080,2080,208
|
|
20241213,105500,640263480,2090,2090,2090,2080,3512
|
|
20241213,105400,632953380,2090,2090,2090,2090,0
|
|
20241213,105300,632953380,2090,2090,2090,2090,0
|
|
20241213,105200,632953380,2090,2085,2090,2080,6041
|
|
20241213,105100,620367825,2090,2090,2090,2090,0
|
|
20241213,105000,620367825,2090,2090,2090,2090,10
|
|
20241213,104900,620346925,2090,2090,2090,2090,1
|
|
20241213,104800,620344835,2080,2080,2080,2080,1741
|
|
20241213,104700,616723555,2090,2080,2090,2080,1011
|
|
20241213,104600,614620615,2085,2085,2085,2085,1726
|
|
20241213,104500,611021905,2090,2085,2090,2085,86
|
|
20241213,104400,610842575,2085,2085,2090,2085,969
|
|
20241213,104300,608822195,2090,2090,2090,2085,14
|
|
20241213,104200,608792975,2090,2090,2090,2090,5
|
|
20241213,104100,608782525,2090,2090,2090,2085,571
|
|
20241213,104000,607591970,2085,2085,2085,2085,549
|
|
20241213,103900,606447305,2090,2090,2090,2090,1
|
|
20241213,103800,606445215,2085,2085,2085,2085,1274
|
|
20241213,103700,603788925,2085,2085,2085,2085,0
|
|
20241213,103600,603788925,2085,2090,2090,2085,63
|
|
20241213,103500,603657540,2080,2080,2080,2080,0
|
|
20241213,103400,603657540,2080,2090,2090,2080,3300
|
|
20241213,103300,596783350,2090,2090,2090,2090,498
|
|
20241213,103200,595742530,2090,2090,2090,2090,0
|
|
20241213,103100,595742530,2090,2090,2090,2090,0
|
|
20241213,103000,595742530,2090,2085,2090,2085,142
|
|
20241213,102900,595446455,2090,2090,2090,2090,346
|
|
20241213,102800,594723315,2090,2090,2090,2090,502
|
|
20241213,102700,593674135,2085,2085,2090,2085,320
|
|
20241213,102600,593006885,2090,2090,2090,2090,1
|
|
20241213,102500,593004795,2090,2085,2090,2085,5161
|
|
20241213,102400,582244105,2080,2080,2080,2080,1775
|
|
20241213,102300,578552105,2085,2085,2085,2085,1
|
|
20241213,102200,578550020,2080,2080,2080,2080,1407
|
|
20241213,102100,575623460,2080,2080,2080,2080,0
|
|
20241213,102000,575623460,2080,2080,2080,2080,1000
|
|
20241213,101900,573543460,2080,2085,2085,2080,19
|
|
20241213,101800,573503890,2085,2080,2085,2080,171
|
|
20241213,101700,573148180,2085,2085,2085,2080,1292
|
|
20241213,101600,570460780,2080,2085,2085,2080,1844
|
|
20241213,101500,566625250,2085,2080,2085,2080,347
|
|
20241213,101400,565903470,2085,2085,2085,2085,201
|
|
20241213,101300,565484385,2080,2080,2080,2080,813
|
|
20241213,101200,563793345,2080,2080,2080,2080,1201
|
|
20241213,101100,561295265,2075,2080,2080,2075,1200
|
|
20241213,101000,558800265,2080,2085,2085,2080,118
|
|
20241213,100900,558554725,2085,2080,2085,2080,329
|
|
20241213,100800,557870400,2080,2080,2080,2080,2477
|
|
20241213,100700,552718240,2080,2070,2080,2070,208
|
|
20241213,100600,552287050,2070,2075,2075,2070,609
|
|
20241213,100500,551026370,2075,2070,2075,2070,583
|
|
20241213,100400,549819145,2070,2075,2075,2070,14062
|
|
20241213,100300,520703255,2075,2075,2080,2075,2019
|
|
20241213,100200,516513130,2080,2080,2080,2080,0
|
|
20241213,100100,516513130,2080,2080,2080,2080,0
|
|
20241213,100000,516513130,2080,2075,2080,2075,192
|
|
20241213,095900,516114170,2075,2075,2075,2070,1810
|
|
20241213,095800,512360200,2070,2070,2070,2070,504
|
|
20241213,095700,511316920,2070,2070,2070,2070,500
|
|
20241213,095600,510281920,2070,2080,2080,2070,681
|
|
20241213,095500,508872240,2070,2080,2080,2070,5722
|
|
20241213,095400,496997455,2080,2080,2080,2080,985
|
|
20241213,095300,494948655,2075,2080,2080,2075,3993
|
|
20241213,095200,486643220,2080,2080,2085,2075,3132
|
|
20241213,095100,480132185,2080,2080,2080,2080,15
|
|
20241213,095000,480100985,2080,2080,2080,2080,3701
|
|
20241213,094900,472402905,2080,2080,2080,2080,70
|
|
20241213,094800,472257305,2080,2080,2080,2080,86
|
|
20241213,094700,472078425,2080,2080,2080,2075,1806
|
|
20241213,094600,468330825,2080,2075,2080,2075,131
|
|
20241213,094500,468058995,2075,2080,2080,2075,1768
|
|
20241213,094400,464384565,2080,2075,2080,2075,4853
|
|
20241213,094300,454314450,2075,2075,2075,2075,567
|
|
20241213,094200,453137925,2070,2065,2070,2065,2121
|
|
20241213,094100,448752675,2065,2065,2065,2060,2002
|
|
20241213,094000,444619645,2060,2065,2065,2060,3905
|
|
20241213,093900,436575230,2070,2070,2070,2065,1057
|
|
20241213,093800,434392490,2070,2070,2070,2065,12227
|
|
20241213,093700,409138475,2070,2065,2070,2065,47
|
|
20241213,093600,409041350,2075,2070,2075,2070,33
|
|
20241213,093500,408973005,2070,2070,2075,2065,2002
|
|
20241213,093400,404832725,2075,2070,2075,2070,7775
|
|
20241213,093300,388738470,2075,2070,2075,2065,2345
|
|
20241213,093200,383885285,2070,2070,2070,2070,11
|
|
20241213,093100,383862515,2065,2070,2075,2065,982
|
|
20241213,093000,381830865,2065,2070,2075,2065,8576
|
|
20241213,092900,364079970,2070,2065,2070,2065,3335
|
|
20241213,092800,357184675,2060,2070,2075,2060,18584
|
|
20241213,092700,318819385,2075,2070,2080,2070,9688
|
|
20241213,092600,298755015,2070,2080,2080,2070,9769
|
|
20241213,092500,278484710,2075,2080,2080,2075,1148
|
|
20241213,092400,276098910,2080,2085,2085,2080,2714
|
|
20241213,092300,270452245,2080,2090,2090,2080,1648
|
|
20241213,092200,267020490,2085,2085,2090,2080,571
|
|
20241213,092100,265832440,2085,2085,2090,2080,5196
|
|
20241213,092000,255023825,2090,2085,2090,2085,2236
|
|
20241213,091900,250361335,2090,2080,2090,2080,4181
|
|
20241213,091800,241651790,2080,2085,2085,2080,6718
|
|
20241213,091700,227676780,2085,2080,2085,2080,10848
|
|
20241213,091600,205094540,2085,2090,2090,2085,11127
|
|
20241213,091500,181885755,2090,2090,2090,2085,1988
|
|
20241213,091400,177733355,2090,2090,2090,2090,516
|
|
20241213,091300,176654915,2095,2090,2095,2090,37
|
|
20241213,091200,176577550,2095,2085,2095,2080,5901
|
|
20241213,091100,164276340,2085,2095,2095,2085,8011
|
|
20241213,091000,147541105,2100,2100,2105,2095,1003
|
|
20241213,090900,145439800,2095,2110,2115,2095,7672
|
|
20241213,090800,129344025,2095,2100,2100,2095,1919
|
|
20241213,090700,125316480,2100,2100,2100,2085,7864
|
|
20241213,090600,108846735,2095,2115,2115,2085,11783
|
|
20241213,090500,84167755,2105,2115,2115,2105,6529
|
|
20241213,090400,70412415,2115,2110,2125,2110,1434
|
|
20241213,090300,67381995,2110,2125,2125,2110,5439
|
|
20241213,090200,55854730,2125,2125,2130,2120,12080
|
|
20241213,090100,30202295,2130,2120,2130,2120,4433
|
|
20241213,090000,20772180,2120,2115,2120,2105,9825
|