600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,185600,2209403940,11690,11690,11690,11690,0
|
|
20241213,185500,2209403940,11690,11690,11690,11690,0
|
|
20241213,185400,2209403940,11690,11690,11690,11690,0
|
|
20241213,185300,2209403940,11690,11690,11690,11690,0
|
|
20241213,185200,2209403940,11690,11690,11690,11690,0
|
|
20241213,185100,2209403940,11690,11690,11690,11690,0
|
|
20241213,185000,2209403940,11690,11690,11690,11690,0
|
|
20241213,184900,2209403940,11690,11690,11690,11690,0
|
|
20241213,184800,2209403940,11690,11690,11690,11690,0
|
|
20241213,184700,2209403940,11690,11690,11690,11690,0
|
|
20241213,184600,2209403940,11690,11690,11690,11690,0
|
|
20241213,184500,2209403940,11690,11690,11690,11690,0
|
|
20241213,184400,2209403940,11690,11690,11690,11690,0
|
|
20241213,184300,2209403940,11690,11690,11690,11690,0
|
|
20241213,184200,2209403940,11690,11690,11690,11690,0
|
|
20241213,184100,2209403940,11690,11690,11690,11690,0
|
|
20241213,184000,2209403940,11690,11690,11690,11690,0
|
|
20241213,183900,2209403940,11690,11690,11690,11690,0
|
|
20241213,183800,2209403940,11690,11690,11690,11690,0
|
|
20241213,183700,2209403940,11690,11690,11690,11690,0
|
|
20241213,183600,2209403940,11690,11690,11690,11690,0
|
|
20241213,183500,2209403940,11690,11690,11690,11690,0
|
|
20241213,183400,2209403940,11690,11690,11690,11690,0
|
|
20241213,183300,2209403940,11690,11690,11690,11690,0
|
|
20241213,183200,2209403940,11690,11690,11690,11690,0
|
|
20241213,183100,2209403940,11690,11690,11690,11690,0
|
|
20241213,183000,2209403940,11690,11690,11690,11690,0
|
|
20241213,182900,2209403940,11690,11690,11690,11690,0
|
|
20241213,182800,2209403940,11690,11690,11690,11690,0
|
|
20241213,182700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,182600,2209403940,11690,11690,11690,11690,0
|
|
20241213,182500,2209403940,11690,11690,11690,11690,0
|
|
20241213,182400,2209403940,11690,11690,11690,11690,0
|
|
20241213,182300,2209403940,11690,11690,11690,11690,0
|
|
20241213,182200,2209403940,11690,11690,11690,11690,0
|
|
20241213,182100,2209403940,11690,11690,11690,11690,0
|
|
20241213,182000,2209403940,11690,11690,11690,11690,0
|
|
20241213,181900,2209403940,11690,11690,11690,11690,0
|
|
20241213,181800,2209403940,11690,11690,11690,11690,0
|
|
20241213,181700,2209403940,11690,11690,11690,11690,0
|
|
20241213,181600,2209403940,11690,11690,11690,11690,0
|
|
20241213,181500,2209403940,11690,11690,11690,11690,0
|
|
20241213,181400,2209403940,11690,11690,11690,11690,0
|
|
20241213,181300,2209403940,11690,11690,11690,11690,0
|
|
20241213,181200,2209403940,11690,11690,11690,11690,0
|
|
20241213,181100,2209403940,11690,11690,11690,11690,0
|
|
20241213,181000,2209403940,11690,11690,11690,11690,0
|
|
20241213,180900,2209403940,11690,11690,11690,11690,0
|
|
20241213,180800,2209403940,11690,11690,11690,11690,0
|
|
20241213,180700,2209403940,11690,11690,11690,11690,0
|
|
20241213,180600,2209403940,11690,11690,11690,11690,0
|
|
20241213,180500,2209403940,11690,11690,11690,11690,0
|
|
20241213,180400,2209403940,11690,11690,11690,11690,0
|
|
20241213,180300,2209403940,11690,11690,11690,11690,0
|
|
20241213,180200,2209403940,11690,11690,11690,11690,0
|
|
20241213,180100,2209403940,11690,11690,11690,11690,0
|
|
20241213,180000,2209403940,11690,11690,11690,11690,0
|
|
20241213,175900,2209403940,11690,11690,11690,11690,0
|
|
20241213,175800,2209403940,11690,11690,11690,11690,0
|
|
20241213,175700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,175600,2209403940,11690,11690,11690,11690,0
|
|
20241213,175500,2209403940,11690,11690,11690,11690,0
|
|
20241213,175400,2209403940,11690,11690,11690,11690,0
|
|
20241213,175300,2209403940,11690,11690,11690,11690,0
|
|
20241213,175200,2209403940,11690,11690,11690,11690,0
|
|
20241213,175100,2209403940,11690,11690,11690,11690,0
|
|
20241213,175000,2209403940,11690,11690,11690,11690,0
|
|
20241213,174900,2209403940,11690,11690,11690,11690,0
|
|
20241213,174800,2209403940,11690,11690,11690,11690,0
|
|
20241213,174700,2209403940,11690,11690,11690,11690,0
|
|
20241213,174600,2209403940,11690,11690,11690,11690,0
|
|
20241213,174500,2209403940,11690,11690,11690,11690,0
|
|
20241213,174400,2209403940,11690,11690,11690,11690,0
|
|
20241213,174300,2209403940,11690,11690,11690,11690,0
|
|
20241213,174200,2209403940,11690,11690,11690,11690,0
|
|
20241213,174100,2209403940,11690,11690,11690,11690,0
|
|
20241213,174000,2209403940,11690,11690,11690,11690,0
|
|
20241213,173900,2209403940,11690,11690,11690,11690,0
|
|
20241213,173800,2209403940,11690,11690,11690,11690,0
|
|
20241213,173700,2209403940,11690,11690,11690,11690,0
|
|
20241213,173600,2209403940,11690,11690,11690,11690,0
|
|
20241213,173500,2209403940,11690,11690,11690,11690,0
|
|
20241213,173400,2209403940,11690,11690,11690,11690,0
|
|
20241213,173300,2209403940,11690,11690,11690,11690,0
|
|
20241213,173200,2209403940,11690,11690,11690,11690,0
|
|
20241213,173100,2209403940,11690,11690,11690,11690,0
|
|
20241213,173000,2209403940,11690,11690,11690,11690,0
|
|
20241213,172900,2209403940,11690,11690,11690,11690,0
|
|
20241213,172800,2209403940,11690,11690,11690,11690,0
|
|
20241213,172700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,172600,2209403940,11690,11690,11690,11690,0
|
|
20241213,172500,2209403940,11690,11690,11690,11690,0
|
|
20241213,172400,2209403940,11690,11690,11690,11690,0
|
|
20241213,172300,2209403940,11690,11690,11690,11690,0
|
|
20241213,172200,2209403940,11690,11690,11690,11690,0
|
|
20241213,172100,2209403940,11690,11690,11690,11690,0
|
|
20241213,172000,2209403940,11690,11690,11690,11690,0
|
|
20241213,171900,2209403940,11690,11690,11690,11690,0
|
|
20241213,171800,2209403940,11690,11690,11690,11690,0
|
|
20241213,171700,2209403940,11690,11690,11690,11690,0
|
|
20241213,171600,2209403940,11690,11690,11690,11690,0
|
|
20241213,171500,2209403940,11690,11690,11690,11690,0
|
|
20241213,171400,2209403940,11690,11690,11690,11690,0
|
|
20241213,171300,2209403940,11690,11690,11690,11690,0
|
|
20241213,171200,2209403940,11690,11690,11690,11690,0
|
|
20241213,171100,2209403940,11690,11690,11690,11690,0
|
|
20241213,171000,2209403940,11690,11690,11690,11690,0
|
|
20241213,170900,2209403940,11690,11690,11690,11690,0
|
|
20241213,170800,2209403940,11690,11690,11690,11690,0
|
|
20241213,170700,2209403940,11690,11690,11690,11690,0
|
|
20241213,170600,2209403940,11690,11690,11690,11690,0
|
|
20241213,170500,2209403940,11690,11690,11690,11690,0
|
|
20241213,170400,2209403940,11690,11690,11690,11690,0
|
|
20241213,170300,2209403940,11690,11690,11690,11690,0
|
|
20241213,170200,2209403940,11690,11690,11690,11690,0
|
|
20241213,170100,2209403940,11690,11690,11690,11690,0
|
|
20241213,170000,2209403940,11690,11690,11690,11690,0
|
|
20241213,165900,2209403940,11690,11690,11690,11690,0
|
|
20241213,165800,2209403940,11690,11690,11690,11690,0
|
|
20241213,165700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,165600,2209403940,11690,11690,11690,11690,0
|
|
20241213,165500,2209403940,11690,11690,11690,11690,0
|
|
20241213,165400,2209403940,11690,11690,11690,11690,0
|
|
20241213,165300,2209403940,11690,11690,11690,11690,0
|
|
20241213,165200,2209403940,11690,11690,11690,11690,0
|
|
20241213,165100,2209403940,11690,11690,11690,11690,0
|
|
20241213,165000,2209403940,11690,11690,11690,11690,0
|
|
20241213,164900,2209403940,11690,11690,11690,11690,0
|
|
20241213,164800,2209403940,11690,11690,11690,11690,0
|
|
20241213,164700,2209403940,11690,11690,11690,11690,0
|
|
20241213,164600,2209403940,11690,11690,11690,11690,0
|
|
20241213,164500,2209403940,11690,11690,11690,11690,0
|
|
20241213,164400,2209403940,11690,11690,11690,11690,0
|
|
20241213,164300,2209403940,11690,11690,11690,11690,0
|
|
20241213,164200,2209403940,11690,11690,11690,11690,0
|
|
20241213,164100,2209403940,11690,11690,11690,11690,0
|
|
20241213,164000,2209403940,11690,11690,11690,11690,0
|
|
20241213,163900,2209403940,11690,11690,11690,11690,0
|
|
20241213,163800,2209403940,11690,11690,11690,11690,0
|
|
20241213,163700,2209403940,11690,11690,11690,11690,0
|
|
20241213,163600,2209403940,11690,11690,11690,11690,0
|
|
20241213,163500,2209403940,11690,11690,11690,11690,0
|
|
20241213,163400,2209403940,11690,11690,11690,11690,0
|
|
20241213,163300,2209403940,11690,11690,11690,11690,0
|
|
20241213,163200,2209403940,11690,11690,11690,11690,0
|
|
20241213,163100,2209403940,11690,11690,11690,11690,0
|
|
20241213,163000,2209403940,11690,11690,11690,11690,0
|
|
20241213,162900,2209403940,11690,11690,11690,11690,0
|
|
20241213,162800,2209403940,11690,11690,11690,11690,0
|
|
20241213,162700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,162600,2209403940,11690,11690,11690,11690,0
|
|
20241213,162500,2209403940,11690,11690,11690,11690,0
|
|
20241213,162400,2209403940,11690,11690,11690,11690,0
|
|
20241213,162300,2209403940,11690,11690,11690,11690,0
|
|
20241213,162200,2209403940,11690,11690,11690,11690,0
|
|
20241213,162100,2209403940,11690,11690,11690,11690,0
|
|
20241213,162000,2209403940,11690,11690,11690,11690,0
|
|
20241213,161900,2209403940,11690,11690,11690,11690,0
|
|
20241213,161800,2209403940,11690,11690,11690,11690,0
|
|
20241213,161700,2209403940,11690,11690,11690,11690,0
|
|
20241213,161600,2209403940,11690,11690,11690,11690,0
|
|
20241213,161500,2209403940,11690,11690,11690,11690,0
|
|
20241213,161400,2209403940,11690,11690,11690,11690,0
|
|
20241213,161300,2209403940,11690,11690,11690,11690,0
|
|
20241213,161200,2209403940,11690,11690,11690,11690,0
|
|
20241213,161100,2209403940,11690,11690,11690,11690,0
|
|
20241213,161000,2209403940,11690,11690,11690,11690,0
|
|
20241213,160900,2209403940,11690,11690,11690,11690,0
|
|
20241213,160800,2209403940,11690,11690,11690,11690,0
|
|
20241213,160700,2209403940,11690,11690,11690,11690,0
|
|
20241213,160600,2209403940,11690,11690,11690,11690,0
|
|
20241213,160500,2209403940,11690,11690,11690,11690,0
|
|
20241213,160400,2209403940,11690,11690,11690,11690,0
|
|
20241213,160300,2209403940,11690,11690,11690,11690,0
|
|
20241213,160200,2209403940,11690,11690,11690,11690,0
|
|
20241213,160100,2209403940,11690,11690,11690,11690,0
|
|
20241213,160000,2209403940,11690,11690,11690,11690,0
|
|
20241213,155900,2209403940,11690,11690,11690,11690,0
|
|
20241213,155800,2209403940,11690,11690,11690,11690,0
|
|
20241213,155700,2209403940,11690,11690,11690,11690,3445
|
|
20241213,155600,2209403940,11690,11690,11690,11690,0
|
|
20241213,155500,2209403940,11690,11690,11690,11690,0
|
|
20241213,155400,2209403940,11690,11690,11690,11690,0
|
|
20241213,155300,2209403940,11690,11690,11690,11690,0
|
|
20241213,155200,2209403940,11690,11690,11690,11690,0
|
|
20241213,155100,2209403940,11690,11690,11690,11690,0
|
|
20241213,155000,2209403940,11690,11690,11690,11690,0
|
|
20241213,154900,2209403940,11690,11690,11690,11690,0
|
|
20241213,154800,2209403940,11690,11690,11690,11690,0
|
|
20241213,154700,2209403940,11690,11690,11690,11690,0
|
|
20241213,154600,2209403940,11690,11690,11690,11690,0
|
|
20241213,154500,2209403940,11690,11690,11690,11690,0
|
|
20241213,154400,2209403940,11690,11690,11690,11690,0
|
|
20241213,154300,2209403940,11690,11690,11690,11690,0
|
|
20241213,154200,2209403940,11690,11690,11690,11690,0
|
|
20241213,154100,2209403940,11690,11690,11690,11690,0
|
|
20241213,154000,2209403940,11690,11690,11690,11690,0
|
|
20241213,153900,2209403940,11690,11690,11690,11690,0
|
|
20241213,153800,2209403940,11690,11690,11690,11690,0
|
|
20241213,153700,2209403940,11690,11690,11690,11690,0
|
|
20241213,153600,2209403940,11690,11690,11690,11690,0
|
|
20241213,153500,2209403940,11690,11690,11690,11690,0
|
|
20241213,153400,2209403940,11690,11690,11690,11690,0
|
|
20241213,153300,2209403940,11690,11690,11690,11690,0
|
|
20241213,153200,2209403940,11690,11690,11690,11690,0
|
|
20241213,153100,2209403940,11690,11690,11690,11690,0
|
|
20241213,153000,2209403940,11690,11690,11690,11690,3445
|
|
20241213,152900,2169131890,11650,11650,11650,11650,0
|
|
20241213,152800,2169131890,11650,11650,11650,11650,0
|
|
20241213,152700,2169131890,11650,11650,11650,11650,0
|
|
20241213,152600,2169131890,11650,11650,11650,11650,0
|
|
20241213,152500,2169131890,11650,11650,11650,11650,0
|
|
20241213,152400,2169131890,11650,11650,11650,11650,0
|
|
20241213,152300,2169131890,11650,11650,11650,11650,0
|
|
20241213,152200,2169131890,11650,11650,11650,11650,0
|
|
20241213,152100,2169131890,11650,11650,11650,11650,0
|
|
20241213,152000,2169131890,11650,11650,11650,11650,0
|
|
20241213,151900,2169131890,11650,11640,11660,11610,453
|
|
20241213,151800,2163869490,11660,11650,11660,11650,44
|
|
20241213,151700,2163356650,11660,11630,11660,11630,171
|
|
20241213,151600,2161363710,11660,11610,11660,11610,812
|
|
20241213,151500,2151900940,11620,11620,11620,11610,217
|
|
20241213,151400,2149381370,11610,11620,11620,11610,407
|
|
20241213,151300,2144655900,11610,11610,11610,11610,32
|
|
20241213,151200,2144284380,11610,11620,11620,11610,33
|
|
20241213,151100,2143900930,11660,11620,11670,11620,246
|
|
20241213,151000,2141034220,11660,11650,11660,11650,300
|
|
20241213,150900,2137536480,11660,11630,11660,11600,399
|
|
20241213,150800,2132898260,11660,11610,11660,11600,94
|
|
20241213,150700,2131807220,11660,11610,11660,11600,258
|
|
20241213,150600,2128809710,11600,11610,11610,11600,35
|
|
20241213,150500,2128403680,11600,11600,11600,11600,77
|
|
20241213,150400,2127510480,11600,11600,11610,11600,60
|
|
20241213,150300,2126814470,11610,11600,11610,11600,61
|
|
20241213,150200,2126106770,11600,11600,11600,11600,32
|
|
20241213,150100,2125735570,11610,11620,11660,11600,69
|
|
20241213,150000,2124934420,11610,11590,11610,11590,539
|
|
20241213,145900,2118680080,11600,11610,11610,11600,89
|
|
20241213,145800,2117647640,11600,11600,11600,11600,59
|
|
20241213,145700,2116963240,11600,11590,11600,11590,107
|
|
20241213,145600,2115722940,11600,11610,11610,11590,71
|
|
20241213,145500,2114899300,11610,11610,11610,11610,30
|
|
20241213,145400,2114551000,11610,11570,11610,11570,1841
|
|
20241213,145300,2093196310,11570,11570,11580,11570,678
|
|
20241213,145200,2085351380,11570,11590,11590,11570,2664
|
|
20241213,145100,2054493490,11590,11590,11590,11590,59
|
|
20241213,145000,2053809680,11590,11600,11600,11590,439
|
|
20241213,144900,2048719780,11600,11610,11610,11600,51
|
|
20241213,144800,2048127940,11600,11600,11600,11600,32
|
|
20241213,144700,2047756740,11600,11600,11600,11600,71
|
|
20241213,144600,2046933140,11600,11600,11600,11600,126
|
|
20241213,144500,2045471540,11610,11600,11610,11600,43
|
|
20241213,144400,2044972730,11620,11610,11620,11600,24
|
|
20241213,144300,2044694200,11590,11600,11600,11590,59
|
|
20241213,144200,2044010120,11590,11610,11610,11590,404
|
|
20241213,144100,2039321900,11610,11610,11620,11610,91
|
|
20241213,144000,2038265380,11610,11610,11610,11610,58
|
|
20241213,143900,2037592000,11610,11600,11610,11600,124
|
|
20241213,143800,2036153290,11600,11600,11600,11600,59
|
|
20241213,143700,2035468890,11600,11600,11600,11600,33
|
|
20241213,143600,2035086090,11600,11600,11600,11600,59
|
|
20241213,143500,2034401690,11600,11590,11600,11590,57
|
|
20241213,143400,2033740810,11590,11620,11620,11590,585
|
|
20241213,143300,2026954580,11620,11630,11630,11610,993
|
|
20241213,143200,2015415920,11620,11620,11620,11610,88
|
|
20241213,143100,2014393950,11620,11610,11620,11610,31
|
|
20241213,143000,2014033740,11610,11610,11610,11590,1492
|
|
20241213,142900,1996738680,11630,11600,11630,11600,552
|
|
20241213,142800,1990320920,11600,11600,11600,11600,27
|
|
20241213,142700,1990007720,11600,11610,11610,11600,33
|
|
20241213,142600,1989624910,11600,11600,11600,11600,704
|
|
20241213,142500,1981458510,11600,11600,11600,11600,519
|
|
20241213,142400,1975438110,11600,11600,11600,11600,259
|
|
20241213,142300,1972433710,11610,11610,11610,11610,26
|
|
20241213,142200,1972131850,11600,11600,11600,11600,80
|
|
20241213,142100,1971203850,11600,11600,11600,11600,59
|
|
20241213,142000,1970519450,11600,11600,11610,11600,66
|
|
20241213,141900,1969753840,11600,11590,11600,11590,40
|
|
20241213,141800,1969290160,11590,11600,11600,11590,1075
|
|
20241213,141700,1956820420,11600,11610,11610,11600,1045
|
|
20241213,141600,1944697990,11610,11600,11610,11600,58
|
|
20241213,141500,1944024930,11600,11620,11620,11600,449
|
|
20241213,141400,1938814490,11640,11600,11640,11600,204
|
|
20241213,141300,1936445370,11600,11600,11600,11600,1
|
|
20241213,141200,1936433770,11600,11610,11620,11600,925
|
|
20241213,141100,1925700800,11610,11610,11610,11610,58
|
|
20241213,141000,1925027420,11620,11620,11620,11620,28
|
|
20241213,140900,1924702060,11620,11640,11640,11620,627
|
|
20241213,140800,1917409510,11640,11640,11640,11640,0
|
|
20241213,140700,1917409510,11640,11650,11670,11640,112
|
|
20241213,140600,1916104780,11650,11630,11650,11630,85
|
|
20241213,140500,1915115630,11630,11620,11640,11620,91
|
|
20241213,140400,1914057360,11610,11610,11610,11610,59
|
|
20241213,140300,1913372370,11610,11610,11610,11610,59
|
|
20241213,140200,1912687380,11610,11610,11610,11610,19
|
|
20241213,140100,1912466790,11610,11610,11620,11610,333
|
|
20241213,140000,1908600460,11610,11610,11610,11610,59
|
|
20241213,135900,1907915470,11610,11610,11610,11610,60
|
|
20241213,135800,1907218870,11610,11610,11610,11610,32
|
|
20241213,135700,1906847350,11610,11610,11610,11610,41
|
|
20241213,135600,1906371340,11610,11610,11610,11610,32
|
|
20241213,135500,1905999820,11610,11600,11610,11600,79
|
|
20241213,135400,1905082950,11600,11620,11620,11600,889
|
|
20241213,135300,1894765730,11610,11590,11610,11590,641
|
|
20241213,135200,1887330600,11590,11590,11590,11590,27
|
|
20241213,135100,1887017670,11590,11600,11600,11590,49
|
|
20241213,135000,1886449590,11590,11600,11600,11590,60
|
|
20241213,134900,1885754180,11600,11600,11600,11590,65
|
|
20241213,134800,1885000760,11590,11590,11590,11590,59
|
|
20241213,134700,1884316950,11590,11590,11590,11590,0
|
|
20241213,134600,1884316950,11590,11590,11600,11590,60
|
|
20241213,134500,1883621280,11590,11600,11600,11590,59
|
|
20241213,134400,1882937200,11610,11600,11610,11590,180
|
|
20241213,134300,1880849060,11590,11590,11590,11590,117
|
|
20241213,134200,1879493030,11590,11590,11590,11590,59
|
|
20241213,134100,1878809220,11600,11600,11600,11600,46
|
|
20241213,134000,1878275620,11590,11590,11590,11590,32
|
|
20241213,133900,1877904740,11600,11620,11620,11600,673
|
|
20241213,133800,1870097540,11610,11600,11610,11600,86
|
|
20241213,133700,1869099400,11610,11610,11610,11610,54
|
|
20241213,133600,1868472460,11610,11610,11610,11610,500
|
|
20241213,133500,1862667460,11620,11620,11630,11620,128
|
|
20241213,133400,1861180090,11630,11620,11630,11620,61
|
|
20241213,133300,1860471250,11630,11620,11630,11620,33
|
|
20241213,133200,1860087780,11620,11620,11620,11620,59
|
|
20241213,133100,1859402200,11630,11630,11630,11620,29
|
|
20241213,133000,1859065200,11620,11620,11620,11620,32
|
|
20241213,132900,1858693360,11620,11620,11620,11620,59
|
|
20241213,132800,1858007780,11630,11620,11630,11620,33
|
|
20241213,132700,1857624310,11640,11630,11640,11630,65
|
|
20241213,132600,1856868350,11640,11640,11640,11640,51
|
|
20241213,132500,1856274710,11630,11660,11660,11630,263
|
|
20241213,132400,1853214160,11640,11630,11640,11620,314
|
|
20241213,132300,1849564110,11640,11640,11660,11620,1040
|
|
20241213,132200,1837459130,11640,11610,11650,11600,1388
|
|
20241213,132100,1821316280,11610,11600,11620,11600,18
|
|
20241213,132000,1821107430,11600,11600,11600,11590,44
|
|
20241213,131900,1820597350,11630,11600,11630,11590,73
|
|
20241213,131800,1819750170,11590,11600,11600,11590,69
|
|
20241213,131700,1818950360,11590,11580,11590,11580,57
|
|
20241213,131600,1818290050,11590,11590,11590,11580,519
|
|
20241213,131500,1812276300,11590,11600,11600,11590,51
|
|
20241213,131400,1811685200,11600,11600,11600,11590,39
|
|
20241213,131300,1811233120,11610,11590,11610,11590,83
|
|
20241213,131200,1810270890,11590,11590,11590,11590,32
|
|
20241213,131100,1809900010,11600,11600,11610,11590,113
|
|
20241213,131000,1808589520,11620,11620,11620,11620,2
|
|
20241213,130900,1808566280,11620,11580,11620,11580,69
|
|
20241213,130800,1807766280,11580,11590,11620,11580,117
|
|
20241213,130700,1806408610,11580,11580,11580,11580,169
|
|
20241213,130600,1804451590,11590,11600,11600,11590,21
|
|
20241213,130500,1804208150,11620,11590,11620,11590,86
|
|
20241213,130400,1803210800,11580,11580,11600,11560,142
|
|
20241213,130300,1801565570,11560,11570,11570,11560,59
|
|
20241213,130200,1800883260,11550,11550,11550,11550,67
|
|
20241213,130100,1800109410,11560,11560,11560,11560,97
|
|
20241213,130000,1798988090,11560,11560,11560,11560,12
|
|
20241213,125900,1798849370,11560,11570,11570,11560,43
|
|
20241213,125800,1798352180,11550,11560,11600,11550,162
|
|
20241213,125700,1796475690,11550,11550,11550,11550,59
|
|
20241213,125600,1795794240,11550,11550,11550,11550,32
|
|
20241213,125500,1795424640,11550,11540,11560,11540,61
|
|
20241213,125400,1794720400,11550,11540,11550,11540,28
|
|
20241213,125300,1794397270,11530,11530,11530,11530,60
|
|
20241213,125200,1793705470,11530,11530,11530,11530,33
|
|
20241213,125100,1793324980,11540,11530,11540,11520,117
|
|
20241213,125000,1791976190,11520,11530,11530,11520,433
|
|
20241213,124900,1786987190,11530,11540,11540,11530,29
|
|
20241213,124800,1786652800,11530,11530,11530,11530,60
|
|
20241213,124700,1785961000,11530,11530,11530,11530,33
|
|
20241213,124600,1785580510,11530,11530,11530,11530,33
|
|
20241213,124500,1785200020,11530,11530,11530,11520,66
|
|
20241213,124400,1784439080,11590,11530,11590,11530,36
|
|
20241213,124300,1784023450,11520,11520,11520,11520,33
|
|
20241213,124200,1783643290,11510,11530,11530,11510,559
|
|
20241213,124100,1777206600,11530,11550,11550,11530,499
|
|
20241213,124000,1771443710,11540,11520,11540,11510,379
|
|
20241213,123900,1767071950,11510,11510,11510,11510,63
|
|
20241213,123800,1766346820,11500,11510,11510,11500,85
|
|
20241213,123700,1765369070,11500,11500,11500,11500,59
|
|
20241213,123600,1764690570,11500,11500,11500,11500,33
|
|
20241213,123500,1764311070,11500,11500,11510,11500,61
|
|
20241213,123400,1763609560,11510,11520,11520,11500,944
|
|
20241213,123300,1752743450,11520,11520,11520,11520,60
|
|
20241213,123200,1752052250,11520,11520,11520,11520,83
|
|
20241213,123100,1751096090,11520,11520,11520,11520,60
|
|
20241213,123000,1750404890,11520,11520,11520,11520,60
|
|
20241213,122900,1749713690,11520,11520,11520,11520,33
|
|
20241213,122800,1749333530,11520,11520,11530,11520,47
|
|
20241213,122700,1748792080,11530,11530,11540,11530,451
|
|
20241213,122600,1743590050,11530,11530,11530,11530,292
|
|
20241213,122500,1740223290,11540,11530,11540,11530,243
|
|
20241213,122400,1737419500,11530,11520,11530,11520,109
|
|
20241213,122300,1736163510,11520,11520,11520,11520,0
|
|
20241213,122200,1736163510,11520,11520,11520,11520,33
|
|
20241213,122100,1735783350,11540,11520,11540,11520,61
|
|
20241213,122000,1735080600,11520,11520,11520,11520,87
|
|
20241213,121900,1734078360,11520,11520,11520,11520,33
|
|
20241213,121800,1733698200,11520,11510,11520,11510,26
|
|
20241213,121700,1733398830,11500,11510,11510,11500,45
|
|
20241213,121600,1732881210,11520,11500,11520,11500,86
|
|
20241213,121500,1731891810,11500,11500,11500,11500,33
|
|
20241213,121400,1731512310,11500,11500,11500,11500,59
|
|
20241213,121300,1730833810,11500,11500,11500,11500,27
|
|
20241213,121200,1730523310,11500,11500,11500,11500,60
|
|
20241213,121100,1729833310,11500,11500,11500,11500,41
|
|
20241213,121000,1729361810,11510,11500,11510,11500,336
|
|
20241213,120900,1725497600,11510,11500,11510,11500,100
|
|
20241213,120800,1724347200,11510,11520,11520,11510,955
|
|
20241213,120700,1713355100,11520,11520,11520,11520,0
|
|
20241213,120600,1713355100,11520,11520,11520,11520,33
|
|
20241213,120500,1712974940,11520,11530,11530,11520,43
|
|
20241213,120400,1712479480,11550,11550,11560,11550,641
|
|
20241213,120300,1705075730,11550,11560,11560,11550,1227
|
|
20241213,120200,1690897060,11560,11570,11570,11560,944
|
|
20241213,120100,1679977520,11570,11570,11570,11570,220
|
|
20241213,120000,1677432120,11570,11570,11570,11570,33
|
|
20241213,115900,1677050310,11580,11580,11600,11580,282
|
|
20241213,115800,1673784440,11580,11580,11590,11580,180
|
|
20241213,115700,1671699840,11580,11580,11580,11580,0
|
|
20241213,115600,1671699840,11580,11590,11590,11580,69
|
|
20241213,115500,1670900730,11580,11590,11590,11580,208
|
|
20241213,115400,1668491620,11590,11590,11590,11590,54
|
|
20241213,115300,1667865760,11610,11580,11610,11580,53
|
|
20241213,115200,1667251760,11590,11580,11590,11580,510
|
|
20241213,115100,1661345850,11580,11600,11600,11580,655
|
|
20241213,115000,1653754340,11600,11600,11620,11600,110
|
|
20241213,114900,1652477830,11610,11590,11610,11590,206
|
|
20241213,114800,1650086830,11610,11590,11610,11590,172
|
|
20241213,114700,1648091410,11600,11600,11600,11590,31
|
|
20241213,114600,1647732080,11590,11560,11590,11560,857
|
|
20241213,114500,1637806270,11550,11560,11570,11550,815
|
|
20241213,114400,1628385190,11550,11530,11550,11530,217
|
|
20241213,114300,1625880350,11530,11520,11530,11520,200
|
|
20241213,114200,1623574950,11520,11500,11520,11500,66
|
|
20241213,114100,1622815290,11500,11500,11500,11500,38
|
|
20241213,114000,1622378290,11490,11500,11500,11490,626
|
|
20241213,113900,1615179620,11510,11500,11510,11500,48
|
|
20241213,113800,1614627470,11500,11510,11510,11500,1912
|
|
20241213,113700,1592636440,11510,11510,11510,11510,60
|
|
20241213,113600,1591945840,11510,11510,11510,11510,27
|
|
20241213,113500,1591635070,11510,11510,11520,11510,311
|
|
20241213,113400,1588055350,11510,11520,11520,11510,230
|
|
20241213,113300,1585406080,11520,11530,11530,11520,76
|
|
20241213,113200,1584530550,11520,11520,11520,11520,78
|
|
20241213,113100,1583631990,11520,11510,11520,11510,55
|
|
20241213,113000,1582998930,11500,11500,11500,11500,44
|
|
20241213,112900,1582492930,11500,11500,11500,11500,60
|
|
20241213,112800,1581802930,11510,11490,11510,11490,66
|
|
20241213,112700,1581043930,11490,11480,11490,11480,60
|
|
20241213,112600,1580354860,11500,11500,11500,11500,45
|
|
20241213,112500,1579837360,11490,11480,11490,11480,43
|
|
20241213,112400,1579343340,11480,11490,11490,11480,308
|
|
20241213,112300,1575805690,11490,11490,11500,11490,52
|
|
20241213,112200,1575208000,11490,11490,11490,11490,189
|
|
20241213,112100,1573036390,11490,11490,11490,11490,29
|
|
20241213,112000,1572703180,11480,11490,11490,11480,757
|
|
20241213,111900,1564006710,11490,11500,11500,11490,2033
|
|
20241213,111800,1540628770,11500,11510,11510,11500,115
|
|
20241213,111700,1539305670,11510,11500,11510,11500,260
|
|
20241213,111600,1536315400,11500,11500,11500,11500,186
|
|
20241213,111500,1534176400,11510,11510,11510,11510,27
|
|
20241213,111400,1533865630,11500,11500,11500,11500,947
|
|
20241213,111300,1522975130,11490,11510,11510,11490,3430
|
|
20241213,111200,1483525920,11520,11550,11550,11520,921
|
|
20241213,111100,1472896370,11550,11570,11570,11550,530
|
|
20241213,111000,1466774380,11570,11570,11570,11570,30
|
|
20241213,110900,1466427280,11560,11560,11560,11560,59
|
|
20241213,110800,1465745240,11560,11560,11560,11560,685
|
|
20241213,110700,1457826640,11610,11560,11610,11560,73
|
|
20241213,110600,1456982250,11550,11540,11550,11540,655
|
|
20241213,110500,1449423540,11540,11520,11540,11520,275
|
|
20241213,110400,1446252100,11510,11510,11510,11510,0
|
|
20241213,110300,1446252100,11510,11510,11510,11500,2021
|
|
20241213,110200,1422993010,11520,11550,11550,11520,1994
|
|
20241213,110100,1399988670,11550,11550,11550,11550,184
|
|
20241213,110000,1397863470,11560,11560,11560,11560,9
|
|
20241213,105900,1397759430,11560,11550,11610,11550,131
|
|
20241213,105800,1396243060,11540,11550,11560,11540,1321
|
|
20241213,105700,1380987660,11550,11540,11550,11540,1987
|
|
20241213,105600,1358038080,11550,11540,11550,11540,1312
|
|
20241213,105500,1342885480,11540,11550,11550,11540,592
|
|
20241213,105400,1336048150,11550,11590,11590,11550,1844
|
|
20241213,105300,1314717180,11590,11600,11600,11590,22
|
|
20241213,105200,1314462190,11590,11590,11590,11590,56
|
|
20241213,105100,1313813150,11580,11580,11580,11580,334
|
|
20241213,105000,1309945430,11600,11600,11600,11600,0
|
|
20241213,104900,1309945430,11600,11600,11600,11600,1028
|
|
20241213,104800,1298020630,11600,11600,11600,11600,0
|
|
20241213,104700,1298020630,11600,11560,11600,11560,661
|
|
20241213,104600,1290368870,11560,11560,11560,11560,70
|
|
20241213,104500,1289559670,11560,11590,11590,11560,2440
|
|
20241213,104400,1261328090,11620,11590,11620,11590,12
|
|
20241213,104300,1261188960,11620,11600,11620,11580,577
|
|
20241213,104200,1254506450,11600,11580,11600,11580,56
|
|
20241213,104100,1253857780,11580,11600,11600,11580,1877
|
|
20241213,104000,1232113670,11590,11600,11600,11590,700
|
|
20241213,103900,1223995370,11590,11590,11590,11590,0
|
|
20241213,103800,1223995370,11590,11610,11610,11590,111
|
|
20241213,103700,1222708710,11620,11610,11620,11610,16
|
|
20241213,103600,1222522920,11610,11610,11610,11610,1
|
|
20241213,103500,1222511310,11600,11620,11620,11600,171
|
|
20241213,103400,1220527330,11600,11590,11600,11590,527
|
|
20241213,103300,1214419090,11580,11580,11580,11580,0
|
|
20241213,103200,1214419090,11580,11570,11580,11570,205
|
|
20241213,103100,1212045230,11590,11590,11590,11590,0
|
|
20241213,103000,1212045230,11590,11570,11590,11570,2
|
|
20241213,102900,1212022070,11590,11590,11590,11590,1
|
|
20241213,102800,1212010480,11560,11600,11600,11550,2675
|
|
20241213,102700,1181024960,11610,11610,11610,11610,1
|
|
20241213,102600,1181013350,11630,11620,11630,11600,462
|
|
20241213,102500,1175650150,11620,11630,11630,11620,22
|
|
20241213,102400,1175394500,11630,11630,11630,11630,0
|
|
20241213,102300,1175394500,11630,11630,11630,11630,0
|
|
20241213,102200,1175394500,11630,11630,11630,11630,1
|
|
20241213,102100,1175382870,11620,11620,11620,11620,624
|
|
20241213,102000,1168131990,11620,11630,11630,11620,836
|
|
20241213,101900,1158409360,11630,11630,11630,11630,0
|
|
20241213,101800,1158409360,11630,11630,11630,11630,0
|
|
20241213,101700,1158409360,11630,11630,11630,11630,13
|
|
20241213,101600,1158258170,11640,11650,11650,11640,343
|
|
20241213,101500,1154265290,11650,11670,11670,11650,534
|
|
20241213,101400,1148040190,11670,11660,11670,11660,161
|
|
20241213,101300,1146161330,11650,11640,11650,11640,450
|
|
20241213,101200,1140923140,11640,11660,11660,11640,2263
|
|
20241213,101100,1114558220,11660,11680,11680,11660,1779
|
|
20241213,101000,1093790450,11680,11700,11700,11680,63
|
|
20241213,100900,1093054080,11700,11700,11700,11700,0
|
|
20241213,100800,1093054080,11700,11700,11700,11700,18
|
|
20241213,100700,1092843480,11700,11690,11700,11690,673
|
|
20241213,100600,1084974880,11690,11700,11700,11690,943
|
|
20241213,100500,1073946000,11700,11700,11700,11690,311
|
|
20241213,100400,1070310050,11700,11700,11700,11700,0
|
|
20241213,100300,1070310050,11700,11750,11750,11700,1959
|
|
20241213,100200,1047376560,11740,11740,11740,11740,255
|
|
20241213,100100,1044382860,11760,11740,11760,11740,888
|
|
20241213,100000,1033949960,11750,11800,11810,11720,748
|
|
20241213,095900,1025171720,11800,11770,11800,11750,77
|
|
20241213,095800,1024266300,11770,11770,11800,11770,18
|
|
20241213,095700,1024054410,11770,11750,11770,11750,346
|
|
20241213,095600,1019986080,11760,11780,11780,11760,102
|
|
20241213,095500,1018786520,11760,11760,11770,11760,326
|
|
20241213,095400,1014952750,11760,11780,11780,11760,95
|
|
20241213,095300,1013835250,11780,11780,11780,11760,193
|
|
20241213,095200,1011563630,11780,11770,11830,11760,334
|
|
20241213,095100,1007633490,11830,11790,11830,11750,850
|
|
20241213,095000,997629640,11790,11790,11840,11770,548
|
|
20241213,094900,991145810,11790,11800,11800,11780,110
|
|
20241213,094800,989847900,11780,11830,11830,11780,146
|
|
20241213,094700,988124280,11830,11800,11850,11790,816
|
|
20241213,094600,978495290,11780,11770,11840,11750,30
|
|
20241213,094500,978141740,11770,11770,11840,11750,523
|
|
20241213,094400,971963550,11770,11740,11770,11710,2825
|
|
20241213,094300,938830450,11720,11710,11770,11690,54
|
|
20241213,094200,938197980,11770,11690,11780,11690,1033
|
|
20241213,094100,926053810,11670,11670,11670,11670,7
|
|
20241213,094000,925972120,11670,11670,11670,11670,206
|
|
20241213,093900,923568100,11660,11700,11700,11660,306
|
|
20241213,093800,919992810,11700,11730,11730,11680,425
|
|
20241213,093700,915019350,11710,11680,11800,11680,2951
|
|
20241213,093600,880277870,11680,11660,11760,11660,503
|
|
20241213,093500,874364950,11660,11660,11660,11660,0
|
|
20241213,093400,874364950,11660,11650,11660,11640,538
|
|
20241213,093300,868097280,11650,11670,11670,11650,5
|
|
20241213,093200,868039010,11680,11700,11700,11680,137
|
|
20241213,093100,866438650,11700,11750,11770,11680,1619
|
|
20241213,093000,847424120,11720,11650,11770,11650,683
|
|
20241213,092900,839418160,11670,11660,11670,11620,539
|
|
20241213,092800,833129590,11610,11630,11650,11590,1034
|
|
20241213,092700,821107710,11630,11600,11630,11560,78
|
|
20241213,092600,820205040,11620,11560,11620,11560,1083
|
|
20241213,092500,807646690,11560,11510,11560,11510,5678
|
|
20241213,092400,742178290,11510,11540,11540,11510,3390
|
|
20241213,092300,703126460,11540,11550,11600,11540,2618
|
|
20241213,092200,672857780,11550,11540,11550,11540,101
|
|
20241213,092100,671692040,11540,11590,11590,11540,2663
|
|
20241213,092000,640889690,11580,11590,11620,11580,2208
|
|
20241213,091900,615241830,11600,11630,11630,11590,1962
|
|
20241213,091800,592470570,11630,11640,11640,11630,6
|
|
20241213,091700,592400760,11620,11630,11650,11620,906
|
|
20241213,091600,581853680,11630,11610,11630,11600,763
|
|
20241213,091500,572995180,11610,11570,11610,11560,949
|
|
20241213,091400,561998900,11560,11550,11560,11550,673
|
|
20241213,091300,554224960,11550,11560,11570,11550,3787
|
|
20241213,091200,510461890,11560,11580,11580,11560,5062
|
|
20241213,091100,451880890,11580,11610,11610,11580,1106
|
|
20241213,091000,439052470,11600,11610,11610,11600,286
|
|
20241213,090900,435732330,11600,11600,11640,11600,77
|
|
20241213,090800,434838610,11640,11590,11640,11580,1296
|
|
20241213,090700,419829030,11570,11590,11610,11570,2697
|
|
20241213,090600,388563120,11590,11610,11610,11570,5085
|
|
20241213,090500,329576900,11610,11720,11730,11610,3679
|
|
20241213,090400,286734250,11680,11730,11730,11680,2539
|
|
20241213,090300,257034080,11690,11620,11690,11610,1530
|
|
20241213,090200,239207990,11610,11760,11760,11610,6767
|
|
20241213,090100,160296150,11770,11930,11950,11770,7538
|
|
20241213,090000,70698490,11930,11930,11940,11800,5769
|