624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,192000,2555063955,3150,3150,3150,3150,0
|
|
20241217,191900,2555063955,3150,3150,3150,3150,0
|
|
20241217,191800,2555063955,3150,3150,3150,3150,0
|
|
20241217,191700,2555063955,3150,3150,3150,3150,0
|
|
20241217,191600,2555063955,3150,3150,3150,3150,0
|
|
20241217,191500,2555063955,3150,3150,3150,3150,0
|
|
20241217,191400,2555063955,3150,3150,3150,3150,0
|
|
20241217,191300,2555063955,3150,3150,3150,3150,0
|
|
20241217,191200,2555063955,3150,3150,3150,3150,0
|
|
20241217,191100,2555063955,3150,3150,3150,3150,0
|
|
20241217,191000,2555063955,3150,3150,3150,3150,0
|
|
20241217,190900,2555063955,3150,3150,3150,3150,0
|
|
20241217,190800,2555063955,3150,3150,3150,3150,0
|
|
20241217,190700,2555063955,3150,3150,3150,3150,0
|
|
20241217,190600,2555063955,3150,3150,3150,3150,0
|
|
20241217,190500,2555063955,3150,3150,3150,3150,0
|
|
20241217,190400,2555063955,3150,3150,3150,3150,0
|
|
20241217,190300,2555063955,3150,3150,3150,3150,0
|
|
20241217,190200,2555063955,3150,3150,3150,3150,0
|
|
20241217,190100,2555063955,3150,3150,3150,3150,0
|
|
20241217,190000,2555063955,3150,3150,3150,3150,0
|
|
20241217,185900,2555063955,3150,3150,3150,3150,0
|
|
20241217,185800,2555063955,3150,3150,3150,3150,0
|
|
20241217,185700,2555063955,3150,3150,3150,3150,0
|
|
20241217,185600,2555063955,3150,3150,3150,3150,0
|
|
20241217,185500,2555063955,3150,3150,3150,3150,0
|
|
20241217,185400,2555063955,3150,3150,3150,3150,0
|
|
20241217,185300,2555063955,3150,3150,3150,3150,0
|
|
20241217,185200,2555063955,3150,3150,3150,3150,0
|
|
20241217,185100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,185000,2555063955,3150,3150,3150,3150,0
|
|
20241217,184900,2555063955,3150,3150,3150,3150,0
|
|
20241217,184800,2555063955,3150,3150,3150,3150,0
|
|
20241217,184700,2555063955,3150,3150,3150,3150,0
|
|
20241217,184600,2555063955,3150,3150,3150,3150,0
|
|
20241217,184500,2555063955,3150,3150,3150,3150,0
|
|
20241217,184400,2555063955,3150,3150,3150,3150,0
|
|
20241217,184300,2555063955,3150,3150,3150,3150,0
|
|
20241217,184200,2555063955,3150,3150,3150,3150,0
|
|
20241217,184100,2555063955,3150,3150,3150,3150,0
|
|
20241217,184000,2555063955,3150,3150,3150,3150,0
|
|
20241217,183900,2555063955,3150,3150,3150,3150,0
|
|
20241217,183800,2555063955,3150,3150,3150,3150,0
|
|
20241217,183700,2555063955,3150,3150,3150,3150,0
|
|
20241217,183600,2555063955,3150,3150,3150,3150,0
|
|
20241217,183500,2555063955,3150,3150,3150,3150,0
|
|
20241217,183400,2555063955,3150,3150,3150,3150,0
|
|
20241217,183300,2555063955,3150,3150,3150,3150,0
|
|
20241217,183200,2555063955,3150,3150,3150,3150,0
|
|
20241217,183100,2555063955,3150,3150,3150,3150,0
|
|
20241217,183000,2555063955,3150,3150,3150,3150,0
|
|
20241217,182900,2555063955,3150,3150,3150,3150,0
|
|
20241217,182800,2555063955,3150,3150,3150,3150,0
|
|
20241217,182700,2555063955,3150,3150,3150,3150,0
|
|
20241217,182600,2555063955,3150,3150,3150,3150,0
|
|
20241217,182500,2555063955,3150,3150,3150,3150,0
|
|
20241217,182400,2555063955,3150,3150,3150,3150,0
|
|
20241217,182300,2555063955,3150,3150,3150,3150,0
|
|
20241217,182200,2555063955,3150,3150,3150,3150,0
|
|
20241217,182100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,182000,2555063955,3150,3150,3150,3150,0
|
|
20241217,181900,2555063955,3150,3150,3150,3150,0
|
|
20241217,181800,2555063955,3150,3150,3150,3150,0
|
|
20241217,181700,2555063955,3150,3150,3150,3150,0
|
|
20241217,181600,2555063955,3150,3150,3150,3150,0
|
|
20241217,181500,2555063955,3150,3150,3150,3150,0
|
|
20241217,181400,2555063955,3150,3150,3150,3150,0
|
|
20241217,181300,2555063955,3150,3150,3150,3150,0
|
|
20241217,181200,2555063955,3150,3150,3150,3150,0
|
|
20241217,181100,2555063955,3150,3150,3150,3150,0
|
|
20241217,181000,2555063955,3150,3150,3150,3150,0
|
|
20241217,180900,2555063955,3150,3150,3150,3150,0
|
|
20241217,180800,2555063955,3150,3150,3150,3150,0
|
|
20241217,180700,2555063955,3150,3150,3150,3150,0
|
|
20241217,180600,2555063955,3150,3150,3150,3150,0
|
|
20241217,180500,2555063955,3150,3150,3150,3150,0
|
|
20241217,180400,2555063955,3150,3150,3150,3150,0
|
|
20241217,180300,2555063955,3150,3150,3150,3150,0
|
|
20241217,180200,2555063955,3150,3150,3150,3150,0
|
|
20241217,180100,2555063955,3150,3150,3150,3150,0
|
|
20241217,180000,2555063955,3150,3150,3150,3150,0
|
|
20241217,175900,2555063955,3150,3150,3150,3150,0
|
|
20241217,175800,2555063955,3150,3150,3150,3150,0
|
|
20241217,175700,2555063955,3150,3150,3150,3150,0
|
|
20241217,175600,2555063955,3150,3150,3150,3150,0
|
|
20241217,175500,2555063955,3150,3150,3150,3150,0
|
|
20241217,175400,2555063955,3150,3150,3150,3150,0
|
|
20241217,175300,2555063955,3150,3150,3150,3150,0
|
|
20241217,175200,2555063955,3150,3150,3150,3150,0
|
|
20241217,175100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,175000,2555063955,3150,3150,3150,3150,0
|
|
20241217,174900,2555063955,3150,3150,3150,3150,0
|
|
20241217,174800,2555063955,3150,3150,3150,3150,0
|
|
20241217,174700,2555063955,3150,3150,3150,3150,0
|
|
20241217,174600,2555063955,3150,3150,3150,3150,0
|
|
20241217,174500,2555063955,3150,3150,3150,3150,0
|
|
20241217,174400,2555063955,3150,3150,3150,3150,0
|
|
20241217,174300,2555063955,3150,3150,3150,3150,0
|
|
20241217,174200,2555063955,3150,3150,3150,3150,0
|
|
20241217,174100,2555063955,3150,3150,3150,3150,0
|
|
20241217,174000,2555063955,3150,3150,3150,3150,0
|
|
20241217,173900,2555063955,3150,3150,3150,3150,0
|
|
20241217,173800,2555063955,3150,3150,3150,3150,0
|
|
20241217,173700,2555063955,3150,3150,3150,3150,0
|
|
20241217,173600,2555063955,3150,3150,3150,3150,0
|
|
20241217,173500,2555063955,3150,3150,3150,3150,0
|
|
20241217,173400,2555063955,3150,3150,3150,3150,0
|
|
20241217,173300,2555063955,3150,3150,3150,3150,0
|
|
20241217,173200,2555063955,3150,3150,3150,3150,0
|
|
20241217,173100,2555063955,3150,3150,3150,3150,0
|
|
20241217,173000,2555063955,3150,3150,3150,3150,0
|
|
20241217,172900,2555063955,3150,3150,3150,3150,0
|
|
20241217,172800,2555063955,3150,3150,3150,3150,0
|
|
20241217,172700,2555063955,3150,3150,3150,3150,0
|
|
20241217,172600,2555063955,3150,3150,3150,3150,0
|
|
20241217,172500,2555063955,3150,3150,3150,3150,0
|
|
20241217,172400,2555063955,3150,3150,3150,3150,0
|
|
20241217,172300,2555063955,3150,3150,3150,3150,0
|
|
20241217,172200,2555063955,3150,3150,3150,3150,0
|
|
20241217,172100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,172000,2555063955,3150,3150,3150,3150,0
|
|
20241217,171900,2555063955,3150,3150,3150,3150,0
|
|
20241217,171800,2555063955,3150,3150,3150,3150,0
|
|
20241217,171700,2555063955,3150,3150,3150,3150,0
|
|
20241217,171600,2555063955,3150,3150,3150,3150,0
|
|
20241217,171500,2555063955,3150,3150,3150,3150,0
|
|
20241217,171400,2555063955,3150,3150,3150,3150,0
|
|
20241217,171300,2555063955,3150,3150,3150,3150,0
|
|
20241217,171200,2555063955,3150,3150,3150,3150,0
|
|
20241217,171100,2555063955,3150,3150,3150,3150,0
|
|
20241217,171000,2555063955,3150,3150,3150,3150,0
|
|
20241217,170900,2555063955,3150,3150,3150,3150,0
|
|
20241217,170800,2555063955,3150,3150,3150,3150,0
|
|
20241217,170700,2555063955,3150,3150,3150,3150,0
|
|
20241217,170600,2555063955,3150,3150,3150,3150,0
|
|
20241217,170500,2555063955,3150,3150,3150,3150,0
|
|
20241217,170400,2555063955,3150,3150,3150,3150,0
|
|
20241217,170300,2555063955,3150,3150,3150,3150,0
|
|
20241217,170200,2555063955,3150,3150,3150,3150,0
|
|
20241217,170100,2555063955,3150,3150,3150,3150,0
|
|
20241217,170000,2555063955,3150,3150,3150,3150,0
|
|
20241217,165900,2555063955,3150,3150,3150,3150,0
|
|
20241217,165800,2555063955,3150,3150,3150,3150,0
|
|
20241217,165700,2555063955,3150,3150,3150,3150,0
|
|
20241217,165600,2555063955,3150,3150,3150,3150,0
|
|
20241217,165500,2555063955,3150,3150,3150,3150,0
|
|
20241217,165400,2555063955,3150,3150,3150,3150,0
|
|
20241217,165300,2555063955,3150,3150,3150,3150,0
|
|
20241217,165200,2555063955,3150,3150,3150,3150,0
|
|
20241217,165100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,165000,2555063955,3150,3150,3150,3150,0
|
|
20241217,164900,2555063955,3150,3150,3150,3150,0
|
|
20241217,164800,2555063955,3150,3150,3150,3150,0
|
|
20241217,164700,2555063955,3150,3150,3150,3150,0
|
|
20241217,164600,2555063955,3150,3150,3150,3150,0
|
|
20241217,164500,2555063955,3150,3150,3150,3150,0
|
|
20241217,164400,2555063955,3150,3150,3150,3150,0
|
|
20241217,164300,2555063955,3150,3150,3150,3150,0
|
|
20241217,164200,2555063955,3150,3150,3150,3150,0
|
|
20241217,164100,2555063955,3150,3150,3150,3150,0
|
|
20241217,164000,2555063955,3150,3150,3150,3150,0
|
|
20241217,163900,2555063955,3150,3150,3150,3150,0
|
|
20241217,163800,2555063955,3150,3150,3150,3150,0
|
|
20241217,163700,2555063955,3150,3150,3150,3150,0
|
|
20241217,163600,2555063955,3150,3150,3150,3150,0
|
|
20241217,163500,2555063955,3150,3150,3150,3150,0
|
|
20241217,163400,2555063955,3150,3150,3150,3150,0
|
|
20241217,163300,2555063955,3150,3150,3150,3150,0
|
|
20241217,163200,2555063955,3150,3150,3150,3150,0
|
|
20241217,163100,2555063955,3150,3150,3150,3150,0
|
|
20241217,163000,2555063955,3150,3150,3150,3150,0
|
|
20241217,162900,2555063955,3150,3150,3150,3150,0
|
|
20241217,162800,2555063955,3150,3150,3150,3150,0
|
|
20241217,162700,2555063955,3150,3150,3150,3150,0
|
|
20241217,162600,2555063955,3150,3150,3150,3150,0
|
|
20241217,162500,2555063955,3150,3150,3150,3150,0
|
|
20241217,162400,2555063955,3150,3150,3150,3150,0
|
|
20241217,162300,2555063955,3150,3150,3150,3150,0
|
|
20241217,162200,2555063955,3150,3150,3150,3150,0
|
|
20241217,162100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,162000,2555063955,3150,3150,3150,3150,0
|
|
20241217,161900,2555063955,3150,3150,3150,3150,0
|
|
20241217,161800,2555063955,3150,3150,3150,3150,0
|
|
20241217,161700,2555063955,3150,3150,3150,3150,0
|
|
20241217,161600,2555063955,3150,3150,3150,3150,0
|
|
20241217,161500,2555063955,3150,3150,3150,3150,0
|
|
20241217,161400,2555063955,3150,3150,3150,3150,0
|
|
20241217,161300,2555063955,3150,3150,3150,3150,0
|
|
20241217,161200,2555063955,3150,3150,3150,3150,0
|
|
20241217,161100,2555063955,3150,3150,3150,3150,0
|
|
20241217,161000,2555063955,3150,3150,3150,3150,0
|
|
20241217,160900,2555063955,3150,3150,3150,3150,0
|
|
20241217,160800,2555063955,3150,3150,3150,3150,0
|
|
20241217,160700,2555063955,3150,3150,3150,3150,0
|
|
20241217,160600,2555063955,3150,3150,3150,3150,0
|
|
20241217,160500,2555063955,3150,3150,3150,3150,0
|
|
20241217,160400,2555063955,3150,3150,3150,3150,0
|
|
20241217,160300,2555063955,3150,3150,3150,3150,0
|
|
20241217,160200,2555063955,3150,3150,3150,3150,0
|
|
20241217,160100,2555063955,3150,3150,3150,3150,0
|
|
20241217,160000,2555063955,3150,3150,3150,3150,0
|
|
20241217,155900,2555063955,3150,3150,3150,3150,0
|
|
20241217,155800,2555063955,3150,3150,3150,3150,0
|
|
20241217,155700,2555063955,3150,3150,3150,3150,0
|
|
20241217,155600,2555063955,3150,3150,3150,3150,0
|
|
20241217,155500,2555063955,3150,3150,3150,3150,0
|
|
20241217,155400,2555063955,3150,3150,3150,3150,0
|
|
20241217,155300,2555063955,3150,3150,3150,3150,0
|
|
20241217,155200,2555063955,3150,3150,3150,3150,0
|
|
20241217,155100,2555063955,3150,3150,3150,3150,9393
|
|
20241217,155000,2555063955,3150,3150,3150,3150,0
|
|
20241217,154900,2555063955,3150,3150,3150,3150,0
|
|
20241217,154800,2555063955,3150,3150,3150,3150,0
|
|
20241217,154700,2555063955,3150,3150,3150,3150,0
|
|
20241217,154600,2555063955,3150,3150,3150,3150,0
|
|
20241217,154500,2555063955,3150,3150,3150,3150,0
|
|
20241217,154400,2555063955,3150,3150,3150,3150,0
|
|
20241217,154300,2555063955,3150,3150,3150,3150,0
|
|
20241217,154200,2555063955,3150,3150,3150,3150,0
|
|
20241217,154100,2555063955,3150,3150,3150,3150,0
|
|
20241217,154000,2555063955,3150,3150,3150,3150,0
|
|
20241217,153900,2555063955,3150,3150,3150,3150,0
|
|
20241217,153800,2555063955,3150,3150,3150,3150,0
|
|
20241217,153700,2555063955,3150,3150,3150,3150,0
|
|
20241217,153600,2555063955,3150,3150,3150,3150,0
|
|
20241217,153500,2555063955,3150,3150,3150,3150,0
|
|
20241217,153400,2555063955,3150,3150,3150,3150,0
|
|
20241217,153300,2555063955,3150,3150,3150,3150,0
|
|
20241217,153200,2555063955,3150,3150,3150,3150,0
|
|
20241217,153100,2555063955,3150,3150,3150,3150,0
|
|
20241217,153000,2555063955,3150,3150,3150,3150,9393
|
|
20241217,152900,2525476005,3155,3155,3155,3155,0
|
|
20241217,152800,2525476005,3155,3155,3155,3155,0
|
|
20241217,152700,2525476005,3155,3155,3155,3155,0
|
|
20241217,152600,2525476005,3155,3155,3155,3155,0
|
|
20241217,152500,2525476005,3155,3155,3155,3155,0
|
|
20241217,152400,2525476005,3155,3155,3155,3155,0
|
|
20241217,152300,2525476005,3155,3155,3155,3155,0
|
|
20241217,152200,2525476005,3155,3155,3155,3155,0
|
|
20241217,152100,2525476005,3155,3155,3155,3155,0
|
|
20241217,152000,2525476005,3155,3155,3155,3155,0
|
|
20241217,151900,2525476005,3155,3150,3155,3145,1325
|
|
20241217,151800,2521302650,3150,3150,3155,3150,35
|
|
20241217,151700,2521192390,3155,3150,3155,3150,4
|
|
20241217,151600,2521179775,3150,3150,3150,3150,1053
|
|
20241217,151500,2517862825,3155,3145,3155,3145,1318
|
|
20241217,151400,2513711125,3150,3150,3150,3150,0
|
|
20241217,151300,2513711125,3150,3150,3150,3145,8
|
|
20241217,151200,2513685935,3150,3145,3150,3145,5
|
|
20241217,151100,2513670200,3145,3145,3145,3145,259
|
|
20241217,151000,2512855645,3145,3145,3145,3145,3
|
|
20241217,150900,2512846210,3145,3145,3145,3145,2
|
|
20241217,150800,2512839920,3145,3145,3145,3145,2123
|
|
20241217,150700,2506163085,3145,3145,3145,3145,0
|
|
20241217,150600,2506163085,3145,3150,3150,3145,206
|
|
20241217,150500,2505514200,3150,3145,3150,3145,82
|
|
20241217,150400,2505255915,3145,3145,3145,3140,2211
|
|
20241217,150300,2498313255,3140,3145,3145,3140,650
|
|
20241217,150200,2496270905,3145,3150,3150,3145,7
|
|
20241217,150100,2496248870,3150,3150,3155,3150,1511
|
|
20241217,150000,2491489170,3150,3155,3155,3150,164
|
|
20241217,145900,2490971925,3150,3150,3150,3150,3
|
|
20241217,145800,2490962475,3155,3150,3155,3150,131
|
|
20241217,145700,2490549180,3150,3150,3150,3150,0
|
|
20241217,145600,2490549180,3150,3155,3155,3150,132
|
|
20241217,145500,2490132735,3150,3155,3155,3150,153
|
|
20241217,145400,2489650140,3150,3150,3150,3150,380
|
|
20241217,145300,2488453140,3150,3160,3160,3150,758
|
|
20241217,145200,2486061615,3160,3155,3160,3155,33
|
|
20241217,145100,2485957350,3155,3155,3155,3155,11
|
|
20241217,145000,2485922645,3150,3150,3155,3150,1357
|
|
20241217,144900,2481648070,3145,3145,3145,3145,3
|
|
20241217,144800,2481638635,3150,3145,3150,3145,131
|
|
20241217,144700,2481225995,3145,3145,3145,3145,19
|
|
20241217,144600,2481166240,3145,3150,3150,3145,182
|
|
20241217,144500,2480593205,3145,3150,3150,3145,262
|
|
20241217,144400,2479768420,3150,3150,3150,3150,1001
|
|
20241217,144300,2476615270,3145,3145,3145,3145,14
|
|
20241217,144200,2476571240,3140,3135,3145,3135,2276
|
|
20241217,144100,2469421995,3140,3135,3140,3135,132
|
|
20241217,144000,2469007530,3135,3140,3145,3135,3962
|
|
20241217,143900,2456561705,3145,3145,3145,3145,3401
|
|
20241217,143800,2445865560,3150,3150,3150,3150,131
|
|
20241217,143700,2445452910,3150,3150,3150,3150,0
|
|
20241217,143600,2445452910,3150,3150,3155,3150,144
|
|
20241217,143500,2444998665,3150,3155,3155,3150,132
|
|
20241217,143400,2444582220,3150,3150,3150,3150,100
|
|
20241217,143300,2444267220,3150,3155,3155,3150,133
|
|
20241217,143200,2443847620,3160,3150,3160,3145,776
|
|
20241217,143100,2441397950,3150,3150,3155,3150,824
|
|
20241217,143000,2438801700,3155,3155,3155,3155,129
|
|
20241217,142900,2438394705,3150,3155,3155,3150,313
|
|
20241217,142800,2437407960,3155,3150,3155,3150,131
|
|
20241217,142700,2436994665,3150,3150,3150,3150,4
|
|
20241217,142600,2436982065,3150,3150,3150,3145,994
|
|
20241217,142500,2433853500,3145,3140,3145,3140,648
|
|
20241217,142400,2431815675,3145,3145,3145,3140,1425
|
|
20241217,142300,2427340710,3140,3140,3140,3135,524
|
|
20241217,142200,2425696165,3135,3135,3135,3135,2
|
|
20241217,142100,2425689895,3140,3135,3140,3135,132
|
|
20241217,142000,2425275430,3140,3140,3140,3140,130
|
|
20241217,141900,2424867230,3135,3135,3135,3135,3
|
|
20241217,141800,2424857825,3140,3140,3140,3135,310
|
|
20241217,141700,2423884940,3140,3140,3140,3140,33
|
|
20241217,141600,2423781320,3140,3140,3140,3140,201
|
|
20241217,141500,2423150180,3140,3145,3145,3140,381
|
|
20241217,141400,2421953190,3140,3140,3140,3140,1053
|
|
20241217,141300,2418646770,3145,3145,3145,3145,269
|
|
20241217,141200,2417800765,3145,3145,3145,3145,27
|
|
20241217,141100,2417715850,3150,3145,3150,3145,242
|
|
20241217,141000,2416954110,3150,3140,3150,3140,377
|
|
20241217,140900,2415768555,3145,3135,3145,3135,2656
|
|
20241217,140800,2407429055,3140,3145,3145,3140,2649
|
|
20241217,140700,2399107225,3145,3145,3145,3145,80
|
|
20241217,140600,2398855625,3150,3145,3150,3145,431
|
|
20241217,140500,2397499485,3145,3145,3150,3145,206
|
|
20241217,140400,2396850970,3145,3145,3145,3145,105
|
|
20241217,140300,2396520745,3150,3145,3150,3145,140
|
|
20241217,140200,2396079800,3145,3150,3150,3145,64
|
|
20241217,140100,2395878405,3150,3150,3150,3150,377
|
|
20241217,140000,2394690855,3155,3150,3155,3150,439
|
|
20241217,135900,2393305820,3155,3140,3155,3140,1417
|
|
20241217,135800,2388837610,3140,3145,3145,3140,743
|
|
20241217,135700,2386503080,3145,3145,3145,3145,1
|
|
20241217,135600,2386499935,3145,3145,3145,3140,155
|
|
20241217,135500,2386012470,3145,3140,3145,3140,141
|
|
20241217,135400,2385569145,3140,3150,3150,3140,226
|
|
20241217,135300,2384858380,3155,3150,3155,3150,1821
|
|
20241217,135200,2379121575,3150,3155,3155,3150,143
|
|
20241217,135100,2378671120,3155,3150,3155,3150,239
|
|
20241217,135000,2377917080,3155,3145,3155,3145,1193
|
|
20241217,134900,2374159760,3145,3140,3145,3140,108
|
|
20241217,134800,2373820140,3145,3145,3145,3145,129
|
|
20241217,134700,2373414435,3140,3145,3145,3140,286
|
|
20241217,134600,2372515750,3140,3140,3140,3140,435
|
|
20241217,134500,2371149850,3145,3140,3145,3140,221
|
|
20241217,134400,2370455265,3145,3145,3145,3145,403
|
|
20241217,134300,2369187830,3150,3150,3150,3150,129
|
|
20241217,134200,2368781480,3150,3150,3150,3150,129
|
|
20241217,134100,2368375130,3145,3145,3145,3145,0
|
|
20241217,134000,2368375130,3145,3145,3150,3140,298
|
|
20241217,133900,2367437370,3145,3150,3150,3145,366
|
|
20241217,133800,2366285535,3150,3145,3150,3145,182
|
|
20241217,133700,2365712250,3145,3150,3150,3145,144
|
|
20241217,133600,2365258730,3145,3145,3145,3145,151
|
|
20241217,133500,2364783835,3150,3145,3150,3145,139
|
|
20241217,133400,2364346035,3145,3140,3145,3140,293
|
|
20241217,133300,2363424615,3145,3145,3145,3140,484
|
|
20241217,133200,2361902710,3140,3145,3145,3135,4596
|
|
20241217,133100,2347488790,3145,3140,3145,3140,788
|
|
20241217,133000,2345011265,3145,3145,3145,3145,130
|
|
20241217,132900,2344602415,3150,3150,3150,3150,4
|
|
20241217,132800,2344589815,3150,3145,3190,3140,3032
|
|
20241217,132700,2334990560,3150,3150,3150,3150,628
|
|
20241217,132600,2333012360,3145,3145,3145,3145,0
|
|
20241217,132500,2333012360,3145,3145,3150,3145,178
|
|
20241217,132400,2332451905,3145,3145,3145,3145,110
|
|
20241217,132300,2332105955,3145,3150,3150,3145,130
|
|
20241217,132200,2331697095,3150,3145,3150,3145,628
|
|
20241217,132100,2329719540,3140,3145,3145,3140,75
|
|
20241217,132000,2329484035,3145,3140,3145,3140,450
|
|
20241217,131900,2328070395,3140,3140,3145,3135,210
|
|
20241217,131800,2327411030,3145,3140,3145,3140,135
|
|
20241217,131700,2326986485,3140,3155,3155,3140,579
|
|
20241217,131600,2325165870,3155,3155,3155,3155,0
|
|
20241217,131500,2325165870,3155,3150,3155,3150,131
|
|
20241217,131400,2324753210,3150,3155,3155,3145,501
|
|
20241217,131300,2323175100,3160,3160,3160,3155,361
|
|
20241217,131200,2322035345,3160,3150,3160,3150,176
|
|
20241217,131100,2321480775,3150,3140,3150,3140,2689
|
|
20241217,131000,2313013790,3135,3135,3135,3135,128
|
|
20241217,130900,2312612510,3135,3135,3135,3135,156
|
|
20241217,130800,2312123450,3135,3135,3135,3135,129
|
|
20241217,130700,2311719035,3130,3135,3135,3130,228
|
|
20241217,130600,2311004750,3135,3135,3135,3130,328
|
|
20241217,130500,2309977785,3135,3135,3140,3135,1061
|
|
20241217,130400,2306648045,3130,3130,3130,3130,4
|
|
20241217,130300,2306635525,3135,3130,3135,3130,330
|
|
20241217,130200,2305601985,3135,3135,3135,3135,130
|
|
20241217,130100,2305194435,3135,3135,3135,3135,12
|
|
20241217,130000,2305156815,3135,3135,3135,3135,173
|
|
20241217,125900,2304614460,3135,3135,3135,3135,423
|
|
20241217,125800,2303288355,3135,3135,3135,3130,358
|
|
20241217,125700,2302167165,3135,3135,3140,3135,150
|
|
20241217,125600,2301696900,3135,3135,3135,3135,0
|
|
20241217,125500,2301696900,3135,3130,3135,3130,1361
|
|
20241217,125400,2297433825,3135,3135,3135,3135,211
|
|
20241217,125300,2296772340,3135,3135,3135,3135,1
|
|
20241217,125200,2296769205,3145,3135,3145,3130,395
|
|
20241217,125100,2295531810,3135,3135,3135,3135,501
|
|
20241217,125000,2293961175,3130,3125,3130,3125,1482
|
|
20241217,124900,2289324405,3125,3130,3130,3125,501
|
|
20241217,124800,2287758775,3130,3130,3130,3130,129
|
|
20241217,124700,2287355005,3125,3125,3125,3125,303
|
|
20241217,124600,2286408130,3125,3125,3125,3125,100
|
|
20241217,124500,2286095630,3125,3130,3130,3125,836
|
|
20241217,124400,2283482380,3130,3130,3130,3130,151
|
|
20241217,124300,2283009750,3135,3135,3135,3135,129
|
|
20241217,124200,2282605335,3135,3135,3135,3135,129
|
|
20241217,124100,2282200920,3135,3135,3135,3135,138
|
|
20241217,124000,2281768290,3140,3140,3140,3140,256
|
|
20241217,123900,2280964450,3145,3145,3145,3145,129
|
|
20241217,123800,2280558745,3145,3145,3145,3145,0
|
|
20241217,123700,2280558745,3145,3145,3145,3145,128
|
|
20241217,123600,2280156185,3145,3145,3145,3145,0
|
|
20241217,123500,2280156185,3145,3145,3145,3145,129
|
|
20241217,123400,2279750480,3140,3140,3140,3140,2
|
|
20241217,123300,2279744200,3145,3140,3145,3140,1900
|
|
20241217,123200,2273772010,3140,3135,3140,3135,3
|
|
20241217,123100,2273762595,3140,3135,3140,3135,3000
|
|
20241217,123000,2264346130,3130,3140,3140,3130,227
|
|
20241217,122900,2263634295,3140,3140,3140,3140,129
|
|
20241217,122800,2263229235,3140,3140,3140,3140,0
|
|
20241217,122700,2263229235,3140,3140,3140,3140,128
|
|
20241217,122600,2262827315,3140,3140,3140,3140,201
|
|
20241217,122500,2262196175,3135,3135,3140,3135,401
|
|
20241217,122400,2260938395,3140,3140,3140,3140,128
|
|
20241217,122300,2260536475,3140,3140,3140,3140,0
|
|
20241217,122200,2260536475,3140,3140,3140,3140,129
|
|
20241217,122100,2260131415,3135,3135,3135,3135,0
|
|
20241217,122000,2260131415,3135,3140,3140,3130,2147
|
|
20241217,121900,2253406285,3140,3140,3140,3140,131
|
|
20241217,121800,2252994945,3140,3140,3140,3140,1
|
|
20241217,121700,2252991805,3135,3145,3145,3135,870
|
|
20241217,121600,2250257445,3145,3145,3150,3145,149
|
|
20241217,121500,2249788835,3150,3150,3150,3150,129
|
|
20241217,121400,2249382485,3150,3145,3150,3145,343
|
|
20241217,121300,2248303095,3145,3145,3150,3145,199
|
|
20241217,121200,2247677205,3145,3145,3150,3145,193
|
|
20241217,121100,2247069575,3145,3150,3150,3145,253
|
|
20241217,121000,2246273675,3145,3150,3175,3145,6244
|
|
20241217,120900,2226566330,3150,3160,3160,3150,333
|
|
20241217,120800,2225516060,3160,3145,3160,3145,1435
|
|
20241217,120700,2220994335,3145,3145,3145,3145,168
|
|
20241217,120600,2220465975,3145,3145,3145,3145,1
|
|
20241217,120500,2220462830,3145,3140,3150,3140,181
|
|
20241217,120400,2219893195,3140,3145,3145,3140,672
|
|
20241217,120300,2217782470,3140,3145,3145,3140,460
|
|
20241217,120200,2216337320,3145,3145,3145,3145,131
|
|
20241217,120100,2215925325,3145,3145,3145,3145,0
|
|
20241217,120000,2215925325,3145,3140,3145,3140,253
|
|
20241217,115900,2215129815,3145,3135,3145,3130,1565
|
|
20241217,115800,2210222420,3135,3135,3140,3135,41
|
|
20241217,115700,2210093880,3135,3150,3150,3135,505
|
|
20241217,115600,2208506950,3145,3140,3145,3135,568
|
|
20241217,115500,2206722605,3140,3140,3140,3140,150
|
|
20241217,115400,2206251605,3140,3145,3145,3140,133
|
|
20241217,115300,2205833345,3140,3140,3140,3140,0
|
|
20241217,115200,2205833345,3140,3140,3140,3140,1721
|
|
20241217,115100,2200429405,3140,3145,3145,3140,1431
|
|
20241217,115000,2195936055,3145,3140,3145,3140,130
|
|
20241217,114900,2195527210,3145,3145,3145,3140,402
|
|
20241217,114800,2194263085,3140,3135,3140,3135,169
|
|
20241217,114700,2193733170,3135,3130,3135,3120,23291
|
|
20241217,114600,2121016775,3135,3135,3135,3135,0
|
|
20241217,114500,2121016775,3135,3130,3135,3130,1133
|
|
20241217,114400,2117469840,3135,3135,3135,3135,304
|
|
20241217,114300,2116516800,3135,3135,3145,3135,342
|
|
20241217,114200,2115444610,3135,3140,3140,3135,185
|
|
20241217,114100,2114863990,3135,3145,3145,3135,4371
|
|
20241217,114000,2101157095,3145,3140,3145,3135,452
|
|
20241217,113900,2099737755,3145,3140,3145,3140,163
|
|
20241217,113800,2099225190,3140,3140,3140,3140,255
|
|
20241217,113700,2098424490,3145,3140,3145,3140,201
|
|
20241217,113600,2097792710,3145,3145,3145,3145,5
|
|
20241217,113500,2097776985,3145,3145,3150,3145,731
|
|
20241217,113400,2095477345,3150,3160,3160,3150,1072
|
|
20241217,113300,2092099265,3160,3160,3160,3160,1965
|
|
20241217,113200,2085889865,3160,3160,3160,3160,129
|
|
20241217,113100,2085482225,3155,3155,3155,3155,128
|
|
20241217,113000,2085078385,3150,3150,3150,3150,1857
|
|
20241217,112900,2079228835,3145,3150,3150,3145,229
|
|
20241217,112800,2078507985,3145,3145,3145,3145,29
|
|
20241217,112700,2078416780,3150,3150,3150,3150,278
|
|
20241217,112600,2077541080,3145,3145,3145,3145,393
|
|
20241217,112500,2076305095,3140,3130,3150,3130,15810
|
|
20241217,112400,2026792080,3125,3145,3145,3125,20745
|
|
20241217,112300,1961850400,3150,3150,3150,3150,0
|
|
20241217,112200,1961850400,3150,3145,3150,3145,306
|
|
20241217,112100,1960887385,3150,3150,3150,3150,131
|
|
20241217,112000,1960474735,3150,3130,3155,3125,2914
|
|
20241217,111900,1951324910,3130,3145,3145,3130,751
|
|
20241217,111800,1948969705,3145,3155,3155,3145,1135
|
|
20241217,111700,1945391285,3160,3165,3165,3155,418
|
|
20241217,111600,1944071665,3165,3160,3165,3160,291
|
|
20241217,111500,1943152090,3160,3165,3165,3160,388
|
|
20241217,111400,1941925970,3160,3150,3165,3150,876
|
|
20241217,111300,1939158690,3150,3145,3150,3145,4723
|
|
20241217,111200,1924294845,3145,3140,3145,3140,345
|
|
20241217,111100,1923210150,3140,3150,3150,3140,279
|
|
20241217,111000,1922332705,3155,3125,3155,3125,12041
|
|
20241217,110900,1884514085,3125,3125,3130,3125,974
|
|
20241217,110800,1881467190,3125,3135,3145,3125,1783
|
|
20241217,110700,1875884020,3135,3145,3145,3135,1545
|
|
20241217,110600,1871040425,3135,3145,3145,3135,1368
|
|
20241217,110500,1866746280,3145,3140,3145,3140,6067
|
|
20241217,110400,1847691890,3140,3150,3150,3140,796
|
|
20241217,110300,1845188525,3150,3135,3150,3135,4227
|
|
20241217,110200,1831892500,3140,3155,3155,3140,14602
|
|
20241217,110100,1785941410,3160,3165,3165,3160,774
|
|
20241217,110000,1783494930,3165,3180,3185,3165,3332
|
|
20241217,105900,1772927080,3175,3175,3180,3175,251
|
|
20241217,105800,1772129470,3175,3180,3180,3160,11154
|
|
20241217,105700,1736778895,3180,3180,3185,3180,407
|
|
20241217,105600,1735483995,3180,3185,3185,3180,886
|
|
20241217,105500,1732663560,3180,3190,3190,3180,687
|
|
20241217,105400,1730474720,3190,3190,3190,3190,492
|
|
20241217,105300,1728905240,3190,3190,3190,3190,474
|
|
20241217,105200,1727393180,3190,3185,3190,3185,652
|
|
20241217,105100,1725314915,3185,3185,3190,3185,1031
|
|
20241217,105000,1722030470,3185,3190,3190,3180,2081
|
|
20241217,104900,1715401875,3190,3190,3190,3190,472
|
|
20241217,104800,1713896195,3190,3195,3195,3190,5596
|
|
20241217,104700,1696018395,3190,3190,3190,3190,397
|
|
20241217,104600,1694751965,3190,3190,3195,3190,638
|
|
20241217,104500,1692716100,3190,3195,3195,3190,1266
|
|
20241217,104400,1688676635,3195,3190,3195,3190,349
|
|
20241217,104300,1687563250,3185,3185,3185,3185,380
|
|
20241217,104200,1686352950,3185,3190,3190,3185,358
|
|
20241217,104100,1685212290,3190,3185,3190,3185,341
|
|
20241217,104000,1684125670,3180,3185,3185,3180,2005
|
|
20241217,103900,1677740505,3185,3185,3185,3185,448
|
|
20241217,103800,1676313625,3180,3180,3185,3180,492
|
|
20241217,103700,1674748430,3185,3180,3185,3180,635
|
|
20241217,103600,1672727405,3180,3180,3185,3175,4890
|
|
20241217,103500,1657177790,3185,3185,3185,3185,642
|
|
20241217,103400,1655133020,3185,3195,3195,3185,6502
|
|
20241217,103300,1634421895,3195,3190,3195,3190,1574
|
|
20241217,103200,1629399850,3195,3190,3195,3190,523
|
|
20241217,103100,1627728890,3190,3195,3195,3190,772
|
|
20241217,103000,1625265565,3195,3195,3195,3195,505
|
|
20241217,102900,1623652090,3195,3195,3195,3195,397
|
|
20241217,102800,1622383675,3195,3195,3195,3185,951
|
|
20241217,102700,1619349390,3200,3200,3200,3200,624
|
|
20241217,102600,1617352590,3200,3200,3200,3200,452
|
|
20241217,102500,1615906190,3200,3200,3200,3200,426
|
|
20241217,102400,1614542990,3200,3205,3205,3195,1688
|
|
20241217,102300,1609147300,3205,3200,3205,3200,203
|
|
20241217,102200,1608496710,3200,3200,3200,3200,479
|
|
20241217,102100,1606963910,3200,3200,3200,3195,771
|
|
20241217,102000,1604498435,3200,3195,3205,3195,327
|
|
20241217,101900,1603451500,3200,3195,3200,3195,860
|
|
20241217,101800,1600700470,3195,3205,3205,3195,1526
|
|
20241217,101700,1595816375,3205,3205,3205,3205,355
|
|
20241217,101600,1594678600,3205,3205,3205,3205,331
|
|
20241217,101500,1593617745,3205,3200,3205,3200,304
|
|
20241217,101400,1592643935,3200,3190,3200,3185,1174
|
|
20241217,101300,1588894465,3190,3200,3200,3185,3318
|
|
20241217,101200,1578315195,3200,3195,3200,3195,529
|
|
20241217,101100,1576622915,3195,3190,3200,3190,782
|
|
20241217,101000,1574124010,3190,3195,3195,3190,926
|
|
20241217,100900,1571169055,3190,3190,3195,3185,1177
|
|
20241217,100800,1567415415,3185,3195,3195,3185,910
|
|
20241217,100700,1564512415,3195,3205,3205,3190,9377
|
|
20241217,100600,1534571170,3205,3210,3215,3205,784
|
|
20241217,100500,1532054745,3215,3215,3215,3210,402
|
|
20241217,100400,1530763310,3210,3205,3210,3205,1075
|
|
20241217,100300,1527313365,3200,3205,3210,3200,835
|
|
20241217,100200,1524635610,3205,3210,3210,3200,2487
|
|
20241217,100100,1516665710,3210,3200,3210,3195,5116
|
|
20241217,100000,1500279505,3200,3205,3210,3200,1814
|
|
20241217,095900,1494472525,3205,3215,3220,3195,13746
|
|
20241217,095800,1450456100,3215,3235,3235,3205,17306
|
|
20241217,095700,1394823965,3230,3235,3240,3225,2065
|
|
20241217,095600,1388138680,3235,3235,3240,3230,539
|
|
20241217,095500,1386393850,3235,3240,3255,3230,3771
|
|
20241217,095400,1374150275,3230,3230,3250,3225,4255
|
|
20241217,095300,1360388445,3240,3260,3260,3230,12959
|
|
20241217,095200,1318440515,3255,3265,3265,3255,574
|
|
20241217,095100,1316568140,3265,3255,3265,3255,4573
|
|
20241217,095000,1301676250,3250,3245,3250,3240,381
|
|
20241217,094900,1300439115,3245,3250,3250,3245,306
|
|
20241217,094800,1299445275,3250,3245,3255,3245,2720
|
|
20241217,094700,1290595670,3245,3250,3255,3245,5235
|
|
20241217,094600,1273557900,3250,3240,3250,3240,1927
|
|
20241217,094500,1267310775,3240,3250,3250,3240,5937
|
|
20241217,094400,1248053430,3250,3260,3260,3245,1606
|
|
20241217,094300,1242834580,3260,3255,3260,3250,689
|
|
20241217,094200,1240590255,3260,3260,3260,3250,2846
|
|
20241217,094100,1231335335,3260,3255,3260,3255,2184
|
|
20241217,094000,1224224545,3250,3250,3250,3250,1016
|
|
20241217,093900,1220922545,3250,3245,3250,3245,1037
|
|
20241217,093800,1217555595,3245,3245,3245,3240,771
|
|
20241217,093700,1215054915,3245,3245,3245,3245,2025
|
|
20241217,093600,1208483790,3240,3255,3255,3240,2038
|
|
20241217,093500,1201868960,3245,3245,3255,3245,838
|
|
20241217,093400,1199147485,3245,3255,3260,3245,1836
|
|
20241217,093300,1193176060,3255,3245,3260,3240,2206
|
|
20241217,093200,1186011585,3250,3245,3250,3245,4251
|
|
20241217,093100,1172201990,3240,3240,3245,3240,1173
|
|
20241217,093000,1168400880,3240,3235,3240,3225,3723
|
|
20241217,092900,1156366160,3235,3245,3250,3235,2386
|
|
20241217,092800,1148629550,3245,3245,3250,3240,3753
|
|
20241217,092700,1136451240,3245,3230,3245,3220,7421
|
|
20241217,092600,1112480455,3235,3230,3240,3225,3671
|
|
20241217,092500,1100611180,3230,3235,3245,3230,4144
|
|
20241217,092400,1087216975,3235,3240,3245,3235,668
|
|
20241217,092300,1085054365,3240,3245,3245,3235,1109
|
|
20241217,092200,1081463930,3245,3225,3245,3225,5578
|
|
20241217,092100,1063434690,3225,3245,3250,3225,11894
|
|
20241217,092000,1024955105,3240,3270,3275,3240,25333
|
|
20241217,091900,942420905,3275,3265,3275,3265,5630
|
|
20241217,091800,924014200,3270,3265,3275,3265,4888
|
|
20241217,091700,908033630,3265,3260,3275,3260,8517
|
|
20241217,091600,880208810,3265,3260,3265,3255,1829
|
|
20241217,091500,874244860,3265,3265,3270,3260,679
|
|
20241217,091400,872028215,3265,3265,3275,3255,7191
|
|
20241217,091300,848554435,3265,3265,3280,3265,6169
|
|
20241217,091200,828367790,3265,3250,3265,3245,18300
|
|
20241217,091100,768851575,3250,3265,3265,3250,6473
|
|
20241217,091000,747763380,3265,3260,3275,3255,1282
|
|
20241217,090900,743581055,3255,3270,3275,3255,14353
|
|
20241217,090800,696744045,3265,3270,3280,3255,20364
|
|
20241217,090700,630088470,3270,3255,3275,3255,5230
|
|
20241217,090600,613039815,3255,3285,3285,3245,20685
|
|
20241217,090500,545580440,3285,3285,3315,3275,31809
|
|
20241217,090400,440676760,3285,3255,3320,3250,52055
|
|
20241217,090300,269698100,3270,3230,3280,3205,34434
|
|
20241217,090200,157777855,3200,3190,3230,3190,11371
|
|
20241217,090100,121327695,3185,3185,3200,3175,10765
|
|
20241217,090000,87076130,3190,3220,3220,3190,26249
|