614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,191100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,191000,1445675290,2355,2355,2355,2355,0
|
|
20241212,190900,1445675290,2355,2355,2355,2355,0
|
|
20241212,190800,1445675290,2355,2355,2355,2355,0
|
|
20241212,190700,1445675290,2355,2355,2355,2355,0
|
|
20241212,190600,1445675290,2355,2355,2355,2355,0
|
|
20241212,190500,1445675290,2355,2355,2355,2355,0
|
|
20241212,190400,1445675290,2355,2355,2355,2355,0
|
|
20241212,190300,1445675290,2355,2355,2355,2355,0
|
|
20241212,190200,1445675290,2355,2355,2355,2355,0
|
|
20241212,190100,1445675290,2355,2355,2355,2355,0
|
|
20241212,190000,1445675290,2355,2355,2355,2355,0
|
|
20241212,185900,1445675290,2355,2355,2355,2355,0
|
|
20241212,185800,1445675290,2355,2355,2355,2355,0
|
|
20241212,185700,1445675290,2355,2355,2355,2355,0
|
|
20241212,185600,1445675290,2355,2355,2355,2355,0
|
|
20241212,185500,1445675290,2355,2355,2355,2355,0
|
|
20241212,185400,1445675290,2355,2355,2355,2355,0
|
|
20241212,185300,1445675290,2355,2355,2355,2355,0
|
|
20241212,185200,1445675290,2355,2355,2355,2355,0
|
|
20241212,185100,1445675290,2355,2355,2355,2355,0
|
|
20241212,185000,1445675290,2355,2355,2355,2355,0
|
|
20241212,184900,1445675290,2355,2355,2355,2355,0
|
|
20241212,184800,1445675290,2355,2355,2355,2355,0
|
|
20241212,184700,1445675290,2355,2355,2355,2355,0
|
|
20241212,184600,1445675290,2355,2355,2355,2355,0
|
|
20241212,184500,1445675290,2355,2355,2355,2355,0
|
|
20241212,184400,1445675290,2355,2355,2355,2355,0
|
|
20241212,184300,1445675290,2355,2355,2355,2355,0
|
|
20241212,184200,1445675290,2355,2355,2355,2355,0
|
|
20241212,184100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,184000,1445675290,2355,2355,2355,2355,0
|
|
20241212,183900,1445675290,2355,2355,2355,2355,0
|
|
20241212,183800,1445675290,2355,2355,2355,2355,0
|
|
20241212,183700,1445675290,2355,2355,2355,2355,0
|
|
20241212,183600,1445675290,2355,2355,2355,2355,0
|
|
20241212,183500,1445675290,2355,2355,2355,2355,0
|
|
20241212,183400,1445675290,2355,2355,2355,2355,0
|
|
20241212,183300,1445675290,2355,2355,2355,2355,0
|
|
20241212,183200,1445675290,2355,2355,2355,2355,0
|
|
20241212,183100,1445675290,2355,2355,2355,2355,0
|
|
20241212,183000,1445675290,2355,2355,2355,2355,0
|
|
20241212,182900,1445675290,2355,2355,2355,2355,0
|
|
20241212,182800,1445675290,2355,2355,2355,2355,0
|
|
20241212,182700,1445675290,2355,2355,2355,2355,0
|
|
20241212,182600,1445675290,2355,2355,2355,2355,0
|
|
20241212,182500,1445675290,2355,2355,2355,2355,0
|
|
20241212,182400,1445675290,2355,2355,2355,2355,0
|
|
20241212,182300,1445675290,2355,2355,2355,2355,0
|
|
20241212,182200,1445675290,2355,2355,2355,2355,0
|
|
20241212,182100,1445675290,2355,2355,2355,2355,0
|
|
20241212,182000,1445675290,2355,2355,2355,2355,0
|
|
20241212,181900,1445675290,2355,2355,2355,2355,0
|
|
20241212,181800,1445675290,2355,2355,2355,2355,0
|
|
20241212,181700,1445675290,2355,2355,2355,2355,0
|
|
20241212,181600,1445675290,2355,2355,2355,2355,0
|
|
20241212,181500,1445675290,2355,2355,2355,2355,0
|
|
20241212,181400,1445675290,2355,2355,2355,2355,0
|
|
20241212,181300,1445675290,2355,2355,2355,2355,0
|
|
20241212,181200,1445675290,2355,2355,2355,2355,0
|
|
20241212,181100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,181000,1445675290,2355,2355,2355,2355,0
|
|
20241212,180900,1445675290,2355,2355,2355,2355,0
|
|
20241212,180800,1445675290,2355,2355,2355,2355,0
|
|
20241212,180700,1445675290,2355,2355,2355,2355,0
|
|
20241212,180600,1445675290,2355,2355,2355,2355,0
|
|
20241212,180500,1445675290,2355,2355,2355,2355,0
|
|
20241212,180400,1445675290,2355,2355,2355,2355,0
|
|
20241212,180300,1445675290,2355,2355,2355,2355,0
|
|
20241212,180200,1445675290,2355,2355,2355,2355,0
|
|
20241212,180100,1445675290,2355,2355,2355,2355,0
|
|
20241212,180000,1445675290,2355,2355,2355,2355,0
|
|
20241212,175900,1445675290,2355,2355,2355,2355,0
|
|
20241212,175800,1445675290,2355,2355,2355,2355,0
|
|
20241212,175700,1445675290,2355,2355,2355,2355,0
|
|
20241212,175600,1445675290,2355,2355,2355,2355,0
|
|
20241212,175500,1445675290,2355,2355,2355,2355,0
|
|
20241212,175400,1445675290,2355,2355,2355,2355,0
|
|
20241212,175300,1445675290,2355,2355,2355,2355,0
|
|
20241212,175200,1445675290,2355,2355,2355,2355,0
|
|
20241212,175100,1445675290,2355,2355,2355,2355,0
|
|
20241212,175000,1445675290,2355,2355,2355,2355,0
|
|
20241212,174900,1445675290,2355,2355,2355,2355,0
|
|
20241212,174800,1445675290,2355,2355,2355,2355,0
|
|
20241212,174700,1445675290,2355,2355,2355,2355,0
|
|
20241212,174600,1445675290,2355,2355,2355,2355,0
|
|
20241212,174500,1445675290,2355,2355,2355,2355,0
|
|
20241212,174400,1445675290,2355,2355,2355,2355,0
|
|
20241212,174300,1445675290,2355,2355,2355,2355,0
|
|
20241212,174200,1445675290,2355,2355,2355,2355,0
|
|
20241212,174100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,174000,1445675290,2355,2355,2355,2355,0
|
|
20241212,173900,1445675290,2355,2355,2355,2355,0
|
|
20241212,173800,1445675290,2355,2355,2355,2355,0
|
|
20241212,173700,1445675290,2355,2355,2355,2355,0
|
|
20241212,173600,1445675290,2355,2355,2355,2355,0
|
|
20241212,173500,1445675290,2355,2355,2355,2355,0
|
|
20241212,173400,1445675290,2355,2355,2355,2355,0
|
|
20241212,173300,1445675290,2355,2355,2355,2355,0
|
|
20241212,173200,1445675290,2355,2355,2355,2355,0
|
|
20241212,173100,1445675290,2355,2355,2355,2355,0
|
|
20241212,173000,1445675290,2355,2355,2355,2355,0
|
|
20241212,172900,1445675290,2355,2355,2355,2355,0
|
|
20241212,172800,1445675290,2355,2355,2355,2355,0
|
|
20241212,172700,1445675290,2355,2355,2355,2355,0
|
|
20241212,172600,1445675290,2355,2355,2355,2355,0
|
|
20241212,172500,1445675290,2355,2355,2355,2355,0
|
|
20241212,172400,1445675290,2355,2355,2355,2355,0
|
|
20241212,172300,1445675290,2355,2355,2355,2355,0
|
|
20241212,172200,1445675290,2355,2355,2355,2355,0
|
|
20241212,172100,1445675290,2355,2355,2355,2355,0
|
|
20241212,172000,1445675290,2355,2355,2355,2355,0
|
|
20241212,171900,1445675290,2355,2355,2355,2355,0
|
|
20241212,171800,1445675290,2355,2355,2355,2355,0
|
|
20241212,171700,1445675290,2355,2355,2355,2355,0
|
|
20241212,171600,1445675290,2355,2355,2355,2355,0
|
|
20241212,171500,1445675290,2355,2355,2355,2355,0
|
|
20241212,171400,1445675290,2355,2355,2355,2355,0
|
|
20241212,171300,1445675290,2355,2355,2355,2355,0
|
|
20241212,171200,1445675290,2355,2355,2355,2355,0
|
|
20241212,171100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,171000,1445675290,2355,2355,2355,2355,0
|
|
20241212,170900,1445675290,2355,2355,2355,2355,0
|
|
20241212,170800,1445675290,2355,2355,2355,2355,0
|
|
20241212,170700,1445675290,2355,2355,2355,2355,0
|
|
20241212,170600,1445675290,2355,2355,2355,2355,0
|
|
20241212,170500,1445675290,2355,2355,2355,2355,0
|
|
20241212,170400,1445675290,2355,2355,2355,2355,0
|
|
20241212,170300,1445675290,2355,2355,2355,2355,0
|
|
20241212,170200,1445675290,2355,2355,2355,2355,0
|
|
20241212,170100,1445675290,2355,2355,2355,2355,0
|
|
20241212,170000,1445675290,2355,2355,2355,2355,0
|
|
20241212,165900,1445675290,2355,2355,2355,2355,0
|
|
20241212,165800,1445675290,2355,2355,2355,2355,0
|
|
20241212,165700,1445675290,2355,2355,2355,2355,0
|
|
20241212,165600,1445675290,2355,2355,2355,2355,0
|
|
20241212,165500,1445675290,2355,2355,2355,2355,0
|
|
20241212,165400,1445675290,2355,2355,2355,2355,0
|
|
20241212,165300,1445675290,2355,2355,2355,2355,0
|
|
20241212,165200,1445675290,2355,2355,2355,2355,0
|
|
20241212,165100,1445675290,2355,2355,2355,2355,0
|
|
20241212,165000,1445675290,2355,2355,2355,2355,0
|
|
20241212,164900,1445675290,2355,2355,2355,2355,0
|
|
20241212,164800,1445675290,2355,2355,2355,2355,0
|
|
20241212,164700,1445675290,2355,2355,2355,2355,0
|
|
20241212,164600,1445675290,2355,2355,2355,2355,0
|
|
20241212,164500,1445675290,2355,2355,2355,2355,0
|
|
20241212,164400,1445675290,2355,2355,2355,2355,0
|
|
20241212,164300,1445675290,2355,2355,2355,2355,0
|
|
20241212,164200,1445675290,2355,2355,2355,2355,0
|
|
20241212,164100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,164000,1445675290,2355,2355,2355,2355,0
|
|
20241212,163900,1445675290,2355,2355,2355,2355,0
|
|
20241212,163800,1445675290,2355,2355,2355,2355,0
|
|
20241212,163700,1445675290,2355,2355,2355,2355,0
|
|
20241212,163600,1445675290,2355,2355,2355,2355,0
|
|
20241212,163500,1445675290,2355,2355,2355,2355,0
|
|
20241212,163400,1445675290,2355,2355,2355,2355,0
|
|
20241212,163300,1445675290,2355,2355,2355,2355,0
|
|
20241212,163200,1445675290,2355,2355,2355,2355,0
|
|
20241212,163100,1445675290,2355,2355,2355,2355,0
|
|
20241212,163000,1445675290,2355,2355,2355,2355,0
|
|
20241212,162900,1445675290,2355,2355,2355,2355,0
|
|
20241212,162800,1445675290,2355,2355,2355,2355,0
|
|
20241212,162700,1445675290,2355,2355,2355,2355,0
|
|
20241212,162600,1445675290,2355,2355,2355,2355,0
|
|
20241212,162500,1445675290,2355,2355,2355,2355,0
|
|
20241212,162400,1445675290,2355,2355,2355,2355,0
|
|
20241212,162300,1445675290,2355,2355,2355,2355,0
|
|
20241212,162200,1445675290,2355,2355,2355,2355,0
|
|
20241212,162100,1445675290,2355,2355,2355,2355,0
|
|
20241212,162000,1445675290,2355,2355,2355,2355,0
|
|
20241212,161900,1445675290,2355,2355,2355,2355,0
|
|
20241212,161800,1445675290,2355,2355,2355,2355,0
|
|
20241212,161700,1445675290,2355,2355,2355,2355,0
|
|
20241212,161600,1445675290,2355,2355,2355,2355,0
|
|
20241212,161500,1445675290,2355,2355,2355,2355,0
|
|
20241212,161400,1445675290,2355,2355,2355,2355,0
|
|
20241212,161300,1445675290,2355,2355,2355,2355,0
|
|
20241212,161200,1445675290,2355,2355,2355,2355,0
|
|
20241212,161100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,161000,1445675290,2355,2355,2355,2355,0
|
|
20241212,160900,1445675290,2355,2355,2355,2355,0
|
|
20241212,160800,1445675290,2355,2355,2355,2355,0
|
|
20241212,160700,1445675290,2355,2355,2355,2355,0
|
|
20241212,160600,1445675290,2355,2355,2355,2355,0
|
|
20241212,160500,1445675290,2355,2355,2355,2355,0
|
|
20241212,160400,1445675290,2355,2355,2355,2355,0
|
|
20241212,160300,1445675290,2355,2355,2355,2355,0
|
|
20241212,160200,1445675290,2355,2355,2355,2355,0
|
|
20241212,160100,1445675290,2355,2355,2355,2355,0
|
|
20241212,160000,1445675290,2355,2355,2355,2355,0
|
|
20241212,155900,1445675290,2355,2355,2355,2355,0
|
|
20241212,155800,1445675290,2355,2355,2355,2355,0
|
|
20241212,155700,1445675290,2355,2355,2355,2355,0
|
|
20241212,155600,1445675290,2355,2355,2355,2355,0
|
|
20241212,155500,1445675290,2355,2355,2355,2355,0
|
|
20241212,155400,1445675290,2355,2355,2355,2355,0
|
|
20241212,155300,1445675290,2355,2355,2355,2355,0
|
|
20241212,155200,1445675290,2355,2355,2355,2355,0
|
|
20241212,155100,1445675290,2355,2355,2355,2355,0
|
|
20241212,155000,1445675290,2355,2355,2355,2355,0
|
|
20241212,154900,1445675290,2355,2355,2355,2355,0
|
|
20241212,154800,1445675290,2355,2355,2355,2355,0
|
|
20241212,154700,1445675290,2355,2355,2355,2355,0
|
|
20241212,154600,1445675290,2355,2355,2355,2355,0
|
|
20241212,154500,1445675290,2355,2355,2355,2355,0
|
|
20241212,154400,1445675290,2355,2355,2355,2355,0
|
|
20241212,154300,1445675290,2355,2355,2355,2355,0
|
|
20241212,154200,1445675290,2355,2355,2355,2355,0
|
|
20241212,154100,1445675290,2355,2355,2355,2355,21834
|
|
20241212,154000,1445675290,2355,2355,2355,2355,0
|
|
20241212,153900,1445675290,2355,2355,2355,2355,0
|
|
20241212,153800,1445675290,2355,2355,2355,2355,0
|
|
20241212,153700,1445675290,2355,2355,2355,2355,0
|
|
20241212,153600,1445675290,2355,2355,2355,2355,0
|
|
20241212,153500,1445675290,2355,2355,2355,2355,0
|
|
20241212,153400,1445675290,2355,2355,2355,2355,0
|
|
20241212,153300,1445675290,2355,2355,2355,2355,0
|
|
20241212,153200,1445675290,2355,2355,2355,2355,0
|
|
20241212,153100,1445675290,2355,2355,2355,2355,0
|
|
20241212,153000,1445675290,2355,2355,2355,2355,21834
|
|
20241212,152900,1394256220,2355,2355,2355,2355,0
|
|
20241212,152800,1394256220,2355,2355,2355,2355,0
|
|
20241212,152700,1394256220,2355,2355,2355,2355,0
|
|
20241212,152600,1394256220,2355,2355,2355,2355,0
|
|
20241212,152500,1394256220,2355,2355,2355,2355,0
|
|
20241212,152400,1394256220,2355,2355,2355,2355,0
|
|
20241212,152300,1394256220,2355,2355,2355,2355,0
|
|
20241212,152200,1394256220,2355,2355,2355,2355,0
|
|
20241212,152100,1394256220,2355,2355,2355,2355,0
|
|
20241212,152000,1394256220,2355,2355,2355,2355,0
|
|
20241212,151900,1394256220,2355,2365,2365,2355,370
|
|
20241212,151800,1393384495,2360,2365,2365,2360,717
|
|
20241212,151700,1391689625,2365,2365,2365,2360,2951
|
|
20241212,151600,1384721250,2365,2365,2365,2360,157
|
|
20241212,151500,1384350420,2365,2360,2365,2360,3849
|
|
20241212,151400,1375266520,2360,2360,2360,2360,1000
|
|
20241212,151300,1372906520,2360,2360,2360,2360,1169
|
|
20241212,151200,1370147680,2360,2355,2365,2355,6068
|
|
20241212,151100,1355827285,2365,2360,2365,2360,2047
|
|
20241212,151000,1350995790,2360,2360,2365,2360,3220
|
|
20241212,150900,1343396435,2360,2355,2360,2355,1012
|
|
20241212,150800,1341013115,2360,2360,2360,2360,102
|
|
20241212,150700,1340772395,2355,2350,2355,2345,3510
|
|
20241212,150600,1332511700,2350,2355,2355,2350,1215
|
|
20241212,150500,1329655705,2360,2355,2360,2355,3144
|
|
20241212,150400,1322251280,2355,2355,2355,2355,403
|
|
20241212,150300,1321302215,2350,2350,2350,2350,505
|
|
20241212,150200,1320115465,2350,2350,2350,2350,1185
|
|
20241212,150100,1317330715,2350,2350,2350,2350,0
|
|
20241212,150000,1317330715,2350,2340,2350,2340,3627
|
|
20241212,145900,1308824600,2340,2345,2345,2340,23
|
|
20241212,145800,1308770775,2340,2345,2345,2340,955
|
|
20241212,145700,1306533015,2345,2345,2345,2345,0
|
|
20241212,145600,1306533015,2345,2345,2350,2345,125
|
|
20241212,145500,1306239885,2350,2350,2350,2350,378
|
|
20241212,145400,1305351585,2350,2350,2350,2350,430
|
|
20241212,145300,1304341085,2350,2350,2350,2350,1
|
|
20241212,145200,1304338735,2345,2345,2345,2345,1
|
|
20241212,145100,1304336390,2345,2345,2350,2340,279
|
|
20241212,145000,1303682945,2345,2345,2345,2345,1
|
|
20241212,144900,1303680600,2350,2350,2350,2345,97
|
|
20241212,144800,1303452900,2345,2350,2350,2345,7
|
|
20241212,144700,1303436475,2350,2345,2350,2345,4056
|
|
20241212,144600,1293924875,2345,2350,2355,2345,1800
|
|
20241212,144500,1289695365,2350,2350,2350,2350,53
|
|
20241212,144400,1289570815,2345,2350,2350,2345,111
|
|
20241212,144300,1289310340,2350,2350,2350,2350,150
|
|
20241212,144200,1288957840,2350,2350,2350,2350,0
|
|
20241212,144100,1288957840,2350,2350,2350,2340,305
|
|
20241212,144000,1288243890,2350,2350,2350,2340,600
|
|
20241212,143900,1286836855,2350,2350,2350,2350,1597
|
|
20241212,143800,1283083905,2355,2355,2360,2355,2541
|
|
20241212,143700,1277099845,2355,2355,2355,2355,0
|
|
20241212,143600,1277099845,2355,2350,2355,2340,4557
|
|
20241212,143500,1266411910,2345,2345,2345,2345,603
|
|
20241212,143400,1264997875,2350,2345,2350,2345,1311
|
|
20241212,143300,1261923405,2350,2350,2350,2350,0
|
|
20241212,143200,1261923405,2350,2350,2350,2350,3
|
|
20241212,143100,1261916355,2345,2350,2350,2345,151
|
|
20241212,143000,1261561555,2355,2355,2355,2355,0
|
|
20241212,142900,1261561555,2355,2355,2355,2355,0
|
|
20241212,142800,1261561555,2355,2355,2355,2355,1
|
|
20241212,142700,1261559200,2350,2350,2350,2350,1000
|
|
20241212,142600,1259209200,2355,2355,2355,2350,1643
|
|
20241212,142500,1255348135,2355,2355,2360,2355,1357
|
|
20241212,142400,1252151655,2355,2350,2355,2350,3823
|
|
20241212,142300,1243160800,2350,2350,2350,2350,48
|
|
20241212,142200,1243048000,2350,2345,2350,2340,130
|
|
20241212,142100,1242743730,2350,2345,2350,2345,1442
|
|
20241212,142000,1239362235,2345,2340,2345,2340,40
|
|
20241212,141900,1239268630,2340,2340,2340,2340,62
|
|
20241212,141800,1239123550,2340,2345,2345,2340,53
|
|
20241212,141700,1238999520,2340,2345,2345,2340,640
|
|
20241212,141600,1237500420,2345,2345,2345,2345,4
|
|
20241212,141500,1237491040,2340,2340,2340,2340,90
|
|
20241212,141400,1237280440,2345,2335,2345,2335,303
|
|
20241212,141300,1236571585,2345,2340,2345,2340,618
|
|
20241212,141200,1235124820,2340,2345,2345,2340,1866
|
|
20241212,141100,1230758370,2340,2340,2340,2340,500
|
|
20241212,141000,1229588370,2345,2345,2345,2345,0
|
|
20241212,140900,1229588370,2345,2345,2345,2345,816
|
|
20241212,140800,1227674850,2350,2355,2355,2350,1590
|
|
20241212,140700,1223938340,2355,2360,2360,2355,3171
|
|
20241212,140600,1216469890,2355,2355,2360,2355,1892
|
|
20241212,140500,1212014225,2350,2345,2355,2345,4750
|
|
20241212,140400,1200848875,2345,2345,2345,2345,0
|
|
20241212,140300,1200848875,2345,2345,2345,2345,0
|
|
20241212,140200,1200848875,2345,2345,2345,2345,4635
|
|
20241212,140100,1189979800,2340,2345,2345,2340,161
|
|
20241212,140000,1189602280,2345,2345,2345,2345,1
|
|
20241212,135900,1189599935,2345,2345,2345,2345,782
|
|
20241212,135800,1187766145,2345,2345,2345,2345,3
|
|
20241212,135700,1187759110,2340,2340,2340,2340,90
|
|
20241212,135600,1187548510,2345,2340,2345,2340,2434
|
|
20241212,135500,1181852850,2345,2345,2345,2345,113
|
|
20241212,135400,1181587865,2350,2350,2350,2350,10
|
|
20241212,135300,1181564365,2350,2345,2350,2345,1989
|
|
20241212,135200,1176900150,2345,2345,2345,2345,4678
|
|
20241212,135100,1165930240,2345,2345,2345,2345,0
|
|
20241212,135000,1165930240,2345,2340,2345,2340,5100
|
|
20241212,134900,1153994195,2335,2340,2340,2335,546
|
|
20241212,134800,1152719035,2340,2340,2340,2340,1057
|
|
20241212,134700,1150245655,2345,2340,2345,2340,4412
|
|
20241212,134600,1139921050,2335,2340,2340,2335,103
|
|
20241212,134500,1139680530,2335,2340,2340,2335,79
|
|
20241212,134400,1139495935,2340,2330,2340,2330,1146
|
|
20241212,134300,1136820410,2335,2335,2335,2335,69
|
|
20241212,134200,1136659295,2330,2330,2335,2330,1588
|
|
20241212,134100,1132959250,2330,2330,2330,2330,38
|
|
20241212,134000,1132870710,2330,2330,2330,2330,0
|
|
20241212,133900,1132870710,2330,2330,2330,2330,57
|
|
20241212,133800,1132737900,2325,2325,2325,2325,0
|
|
20241212,133700,1132737900,2325,2330,2330,2325,293
|
|
20241212,133600,1132056425,2330,2330,2330,2330,0
|
|
20241212,133500,1132056425,2330,2330,2330,2330,0
|
|
20241212,133400,1132056425,2330,2330,2330,2330,0
|
|
20241212,133300,1132056425,2330,2330,2330,2330,2
|
|
20241212,133200,1132051765,2325,2325,2325,2325,0
|
|
20241212,133100,1132051765,2325,2325,2325,2325,0
|
|
20241212,133000,1132051765,2325,2330,2330,2325,110
|
|
20241212,132900,1131795765,2335,2335,2335,2335,0
|
|
20241212,132800,1131795765,2335,2330,2335,2330,72
|
|
20241212,132700,1131627995,2335,2330,2335,2330,1143
|
|
20241212,132600,1128964795,2330,2330,2330,2330,38
|
|
20241212,132500,1128876255,2330,2330,2330,2330,6320
|
|
20241212,132400,1114150655,2330,2330,2330,2330,0
|
|
20241212,132300,1114150655,2330,2330,2330,2330,0
|
|
20241212,132200,1114150655,2330,2330,2330,2330,20
|
|
20241212,132100,1114104055,2325,2325,2325,2325,201
|
|
20241212,132000,1113636730,2325,2320,2325,2320,3365
|
|
20241212,131900,1105821605,2320,2325,2325,2320,2001
|
|
20241212,131800,1101179280,2325,2325,2325,2325,403
|
|
20241212,131700,1100242305,2325,2325,2325,2325,93
|
|
20241212,131600,1100026080,2330,2330,2330,2330,0
|
|
20241212,131500,1100026080,2330,2325,2330,2325,2107
|
|
20241212,131400,1095126985,2315,2315,2315,2315,0
|
|
20241212,131300,1095126985,2315,2315,2315,2315,1
|
|
20241212,131200,1095124670,2325,2325,2325,2320,53
|
|
20241212,131100,1095001460,2325,2315,2325,2315,3895
|
|
20241212,131000,1085979855,2320,2320,2320,2320,4
|
|
20241212,130900,1085970575,2315,2315,2315,2315,387
|
|
20241212,130800,1085074670,2320,2320,2320,2320,1
|
|
20241212,130700,1085072350,2315,2315,2315,2315,0
|
|
20241212,130600,1085072350,2315,2315,2315,2315,0
|
|
20241212,130500,1085072350,2315,2315,2315,2315,40
|
|
20241212,130400,1084979750,2320,2320,2320,2320,290
|
|
20241212,130300,1084306950,2320,2320,2330,2320,951
|
|
20241212,130200,1082100590,2320,2320,2320,2320,350
|
|
20241212,130100,1081288590,2320,2325,2325,2320,23
|
|
20241212,130000,1081235215,2320,2320,2320,2320,1
|
|
20241212,125900,1081232895,2320,2320,2320,2320,13
|
|
20241212,125800,1081202735,2330,2330,2330,2330,46
|
|
20241212,125700,1081095555,2320,2330,2330,2320,102
|
|
20241212,125600,1080858840,2330,2330,2330,2330,0
|
|
20241212,125500,1080858840,2330,2325,2330,2325,1518
|
|
20241212,125400,1077329350,2330,2330,2330,2330,10
|
|
20241212,125300,1077306050,2330,2330,2330,2330,129
|
|
20241212,125200,1077005480,2325,2330,2330,2325,346
|
|
20241212,125100,1076201020,2325,2325,2325,2325,1032
|
|
20241212,125000,1073801620,2325,2325,2325,2325,1
|
|
20241212,124900,1073799295,2315,2325,2325,2315,2
|
|
20241212,124800,1073794655,2315,2320,2320,2315,547
|
|
20241212,124700,1072528120,2320,2320,2320,2320,1
|
|
20241212,124600,1072525800,2325,2325,2325,2325,1
|
|
20241212,124500,1072523475,2320,2320,2325,2320,397
|
|
20241212,124400,1071602085,2330,2330,2330,2330,0
|
|
20241212,124300,1071602085,2330,2330,2330,2330,0
|
|
20241212,124200,1071602085,2330,2330,2330,2330,0
|
|
20241212,124100,1071602085,2330,2330,2330,2330,0
|
|
20241212,124000,1071602085,2330,2330,2330,2330,0
|
|
20241212,123900,1071602085,2330,2325,2330,2325,153
|
|
20241212,123800,1071246355,2330,2330,2330,2330,10
|
|
20241212,123700,1071223055,2330,2320,2330,2310,4232
|
|
20241212,123600,1061399480,2315,2310,2320,2310,892
|
|
20241212,123500,1059338670,2310,2315,2315,2310,1739
|
|
20241212,123400,1055317075,2320,2315,2320,2315,322
|
|
20241212,123300,1054571635,2315,2315,2315,2315,3872
|
|
20241212,123200,1045607955,2315,2315,2315,2315,211
|
|
20241212,123100,1045119490,2320,2320,2320,2320,0
|
|
20241212,123000,1045119490,2320,2320,2320,2320,200
|
|
20241212,122900,1044655490,2320,2320,2320,2320,2
|
|
20241212,122800,1044650850,2315,2310,2315,2310,6015
|
|
20241212,122700,1030730480,2315,2315,2315,2305,580
|
|
20241212,122600,1029393430,2305,2305,2305,2305,1029
|
|
20241212,122500,1027021585,2305,2310,2310,2305,773
|
|
20241212,122400,1025239290,2305,2305,2305,2305,810
|
|
20241212,122300,1023372240,2305,2310,2310,2305,616
|
|
20241212,122200,1021950410,2310,2315,2315,2310,682
|
|
20241212,122100,1020374490,2315,2315,2315,2315,21
|
|
20241212,122000,1020325875,2310,2310,2310,2310,14
|
|
20241212,121900,1020293535,2310,2310,2310,2310,2500
|
|
20241212,121800,1014518535,2310,2310,2310,2310,104
|
|
20241212,121700,1014278295,2310,2315,2315,2310,618
|
|
20241212,121600,1012848380,2315,2315,2315,2315,0
|
|
20241212,121500,1012848380,2315,2315,2315,2315,4259
|
|
20241212,121400,1002988795,2315,2315,2315,2315,30
|
|
20241212,121300,1002919345,2310,2310,2310,2310,489
|
|
20241212,121200,1001789755,2315,2315,2315,2315,1
|
|
20241212,121100,1001787440,2315,2300,2330,2300,12689
|
|
20241212,121000,972381170,2300,2300,2300,2300,503
|
|
20241212,120900,971224270,2300,2300,2310,2300,1637
|
|
20241212,120800,967454820,2300,2300,2300,2300,809
|
|
20241212,120700,965594120,2300,2300,2305,2300,2037
|
|
20241212,120600,960902185,2305,2300,2305,2300,818
|
|
20241212,120500,959020755,2300,2305,2305,2300,731
|
|
20241212,120400,957337045,2305,2310,2315,2305,1324
|
|
20241212,120300,954284575,2305,2310,2310,2305,247
|
|
20241212,120200,953715235,2310,2305,2310,2305,6433
|
|
20241212,120100,938881375,2305,2310,2310,2305,2536
|
|
20241212,120000,933035885,2310,2305,2310,2305,289
|
|
20241212,115900,932369685,2305,2310,2310,2305,2701
|
|
20241212,115800,926133545,2305,2305,2310,2305,1287
|
|
20241212,115700,923167005,2305,2305,2305,2305,372
|
|
20241212,115600,922309545,2305,2310,2310,2305,2838
|
|
20241212,115500,915756305,2310,2310,2315,2305,4220
|
|
20241212,115400,906008175,2310,2310,2310,2310,832
|
|
20241212,115300,904086255,2310,2310,2315,2310,1544
|
|
20241212,115200,900519565,2310,2315,2315,2310,1118
|
|
20241212,115100,897936930,2310,2310,2315,2310,844
|
|
20241212,115000,895986975,2310,2310,2315,2310,951
|
|
20241212,114900,893789135,2310,2310,2310,2310,1059
|
|
20241212,114800,891342845,2310,2315,2320,2310,885
|
|
20241212,114700,889295970,2310,2310,2310,2310,755
|
|
20241212,114600,887551920,2310,2310,2310,2310,886
|
|
20241212,114500,885505260,2310,2310,2310,2310,583
|
|
20241212,114400,884158530,2310,2320,2320,2310,707
|
|
20241212,114300,882523705,2310,2315,2315,2310,888
|
|
20241212,114200,880469490,2315,2315,2320,2315,1414
|
|
20241212,114100,877195975,2310,2310,2320,2310,2030
|
|
20241212,114000,872499400,2310,2320,2320,2310,682
|
|
20241212,113900,870923170,2310,2310,2310,2310,1167
|
|
20241212,113800,868227400,2320,2310,2320,2310,4514
|
|
20241212,113700,857799960,2310,2310,2320,2310,1124
|
|
20241212,113600,855203220,2310,2315,2320,2310,626
|
|
20241212,113500,853756905,2320,2315,2320,2315,722
|
|
20241212,113400,852085425,2315,2315,2315,2315,913
|
|
20241212,113300,849971830,2315,2315,2315,2315,840
|
|
20241212,113200,848027230,2315,2320,2320,2315,608
|
|
20241212,113100,846619200,2315,2315,2315,2315,687
|
|
20241212,113000,845028795,2315,2315,2320,2315,1145
|
|
20241212,112900,842377440,2315,2320,2320,2315,877
|
|
20241212,112800,840346615,2320,2320,2325,2320,815
|
|
20241212,112700,838455805,2320,2320,2320,2320,1013
|
|
20241212,112600,836105645,2320,2320,2320,2320,277
|
|
20241212,112500,835463005,2320,2320,2325,2320,1444
|
|
20241212,112400,832111175,2325,2320,2325,2320,1226
|
|
20241212,112300,829263950,2320,2320,2320,2320,661
|
|
20241212,112200,827730430,2320,2325,2330,2320,680
|
|
20241212,112100,826150765,2325,2325,2330,2325,1115
|
|
20241212,112000,823558340,2325,2325,2325,2325,363
|
|
20241212,111900,822714365,2325,2325,2325,2325,982
|
|
20241212,111800,820431215,2320,2325,2325,2320,953
|
|
20241212,111700,818216755,2325,2325,2325,2325,2310
|
|
20241212,111600,812846005,2325,2320,2325,2320,1086
|
|
20241212,111500,810326075,2320,2325,2325,2320,976
|
|
20241212,111400,808061180,2320,2320,2320,2320,716
|
|
20241212,111300,806400060,2320,2325,2325,2320,969
|
|
20241212,111200,804151020,2330,2320,2330,2320,1372
|
|
20241212,111100,800962345,2325,2320,2325,2320,1392
|
|
20241212,111000,797732895,2320,2325,2330,2320,4725
|
|
20241212,110900,786752110,2330,2325,2330,2325,937
|
|
20241212,110800,784570225,2330,2330,2330,2325,61
|
|
20241212,110700,784428250,2325,2325,2330,2325,363
|
|
20241212,110600,783584160,2325,2325,2325,2325,1787
|
|
20241212,110500,779429385,2330,2330,2330,2330,1231
|
|
20241212,110400,776561155,2330,2330,2330,2330,364
|
|
20241212,110300,775713035,2330,2330,2330,2330,2820
|
|
20241212,110200,769142435,2330,2330,2330,2330,1319
|
|
20241212,110100,766069165,2325,2330,2330,2325,295
|
|
20241212,110000,765383285,2325,2320,2325,2320,2994
|
|
20241212,105900,758422735,2325,2320,2325,2320,918
|
|
20241212,105800,756292425,2320,2325,2330,2320,939
|
|
20241212,105700,754111995,2325,2325,2330,2325,1921
|
|
20241212,105600,749645470,2325,2330,2330,2325,6151
|
|
20241212,105500,735316665,2330,2335,2335,2330,2532
|
|
20241212,105400,729405980,2335,2335,2335,2330,2310
|
|
20241212,105300,724014055,2335,2335,2335,2325,15485
|
|
20241212,105200,687901315,2340,2340,2340,2340,2856
|
|
20241212,105100,681218275,2340,2340,2340,2340,0
|
|
20241212,105000,681218275,2340,2340,2340,2340,237
|
|
20241212,104900,680663695,2345,2345,2345,2340,3704
|
|
20241212,104800,671977890,2345,2340,2345,2340,1054
|
|
20241212,104700,669511525,2340,2345,2345,2340,4712
|
|
20241212,104600,658485360,2345,2345,2345,2340,7663
|
|
20241212,104500,640528970,2350,2350,2350,2350,1000
|
|
20241212,104400,638178970,2355,2350,2355,2350,1714
|
|
20241212,104300,634151065,2355,2355,2355,2355,1006
|
|
20241212,104200,631781935,2355,2345,2355,2345,3008
|
|
20241212,104100,624714025,2350,2350,2350,2345,4957
|
|
20241212,104000,613066780,2345,2340,2345,2340,3146
|
|
20241212,103900,605692220,2340,2340,2345,2340,726
|
|
20241212,103800,603993330,2340,2340,2345,2340,1424
|
|
20241212,103700,600661120,2340,2340,2345,2340,607
|
|
20241212,103600,599240690,2340,2340,2345,2340,2083
|
|
20241212,103500,594365420,2345,2340,2345,2335,3850
|
|
20241212,103400,585357695,2340,2345,2345,2340,997
|
|
20241212,103300,583024510,2350,2345,2350,2340,1845
|
|
20241212,103200,578700465,2350,2345,2350,2340,1642
|
|
20241212,103100,574858135,2340,2345,2345,2340,3656
|
|
20241212,103000,566287360,2350,2345,2350,2345,23
|
|
20241212,102900,566233315,2350,2345,2350,2335,2349
|
|
20241212,102800,560732050,2345,2340,2345,2335,739
|
|
20241212,102700,559004630,2335,2340,2345,2335,4603
|
|
20241212,102600,548235070,2340,2345,2350,2340,1286
|
|
20241212,102500,545219685,2350,2340,2350,2340,221
|
|
20241212,102400,544702185,2345,2350,2350,2345,3896
|
|
20241212,102300,535566050,2345,2340,2350,2340,2822
|
|
20241212,102200,528949065,2340,2340,2340,2335,2500
|
|
20241212,102100,523100005,2340,2340,2340,2340,984
|
|
20241212,102000,520797445,2340,2340,2345,2340,465
|
|
20241212,101900,519709340,2345,2345,2345,2340,1282
|
|
20241212,101800,516706555,2345,2340,2345,2340,1362
|
|
20241212,101700,513517135,2335,2345,2345,2335,804
|
|
20241212,101600,511634605,2345,2345,2345,2345,1205
|
|
20241212,101500,508808880,2350,2350,2350,2340,2814
|
|
20241212,101400,502211985,2355,2350,2355,2350,2486
|
|
20241212,101300,496369880,2350,2345,2350,2345,957
|
|
20241212,101200,494121285,2345,2340,2345,2340,6078
|
|
20241212,101100,479879415,2340,2335,2340,2330,1277
|
|
20241212,101000,476897625,2335,2340,2340,2330,5150
|
|
20241212,100900,464871430,2345,2350,2355,2345,4373
|
|
20241212,100800,454598045,2350,2355,2355,2350,6168
|
|
20241212,100700,440074255,2355,2360,2360,2355,1328
|
|
20241212,100600,436940180,2360,2360,2365,2355,1344
|
|
20241212,100500,433770375,2355,2355,2355,2350,6081
|
|
20241212,100400,419471435,2355,2365,2365,2355,2254
|
|
20241212,100300,414151050,2370,2370,2370,2370,102
|
|
20241212,100200,413909310,2365,2370,2370,2365,1106
|
|
20241212,100100,411291690,2370,2370,2370,2370,0
|
|
20241212,100000,411291690,2370,2370,2370,2370,29
|
|
20241212,095900,411222960,2370,2370,2370,2370,2
|
|
20241212,095800,411218220,2375,2375,2375,2370,338
|
|
20241212,095700,410417120,2380,2370,2380,2370,104
|
|
20241212,095600,410169625,2380,2365,2380,2365,1657
|
|
20241212,095500,406241725,2365,2355,2365,2350,3700
|
|
20241212,095400,397505535,2360,2360,2365,2355,1683
|
|
20241212,095300,393536655,2360,2365,2365,2355,922
|
|
20241212,095200,391363125,2360,2370,2370,2360,5663
|
|
20241212,095100,377995250,2370,2375,2375,2370,413
|
|
20241212,095000,377016435,2375,2375,2375,2375,0
|
|
20241212,094900,377016435,2375,2375,2375,2375,577
|
|
20241212,094800,375646060,2370,2370,2370,2370,20
|
|
20241212,094700,375598660,2375,2370,2375,2370,1922
|
|
20241212,094600,371043515,2370,2360,2370,2360,58
|
|
20241212,094500,370906620,2360,2365,2365,2360,9169
|
|
20241212,094400,349231125,2365,2375,2375,2365,1203
|
|
20241212,094300,346380040,2375,2380,2385,2375,1415
|
|
20241212,094200,343019395,2380,2375,2385,2375,2239
|
|
20241212,094100,337691820,2375,2375,2375,2375,1604
|
|
20241212,094000,333882320,2375,2375,2375,2375,1443
|
|
20241212,093900,330455195,2375,2375,2375,2375,3340
|
|
20241212,093800,322522695,2380,2370,2380,2370,2548
|
|
20241212,093700,316471195,2370,2370,2370,2370,4949
|
|
20241212,093600,304742065,2375,2375,2375,2370,5629
|
|
20241212,093500,291401120,2380,2375,2380,2375,1437
|
|
20241212,093400,287987015,2375,2380,2380,2375,1150
|
|
20241212,093300,285255760,2375,2380,2380,2375,2979
|
|
20241212,093200,278175760,2380,2380,2380,2380,1
|
|
20241212,093100,278173380,2390,2380,2390,2375,3414
|
|
20241212,093000,270052200,2385,2385,2385,2385,3579
|
|
20241212,092900,261516285,2385,2385,2390,2385,556
|
|
20241212,092800,260189725,2390,2385,2390,2385,32
|
|
20241212,092700,260113395,2390,2390,2390,2385,666
|
|
20241212,092600,258521665,2390,2380,2390,2380,12135
|
|
20241212,092500,229572905,2385,2380,2385,2380,7460
|
|
20241212,092400,211815455,2380,2375,2385,2375,3873
|
|
20241212,092300,202613640,2375,2390,2390,2375,5920
|
|
20241212,092200,188495215,2395,2395,2395,2395,612
|
|
20241212,092100,187029475,2395,2390,2395,2385,3557
|
|
20241212,092000,178530005,2390,2400,2400,2390,10848
|
|
20241212,091900,152574290,2400,2400,2400,2395,2599
|
|
20241212,091800,146343925,2400,2400,2400,2400,2905
|
|
20241212,091700,139371925,2400,2405,2405,2400,3928
|
|
20241212,091600,129944720,2400,2400,2400,2395,5764
|
|
20241212,091500,116111140,2400,2400,2400,2400,998
|
|
20241212,091400,113715940,2405,2400,2405,2400,2080
|
|
20241212,091300,108723935,2400,2405,2405,2400,1475
|
|
20241212,091200,105183095,2405,2395,2405,2395,4172
|
|
20241212,091100,95169390,2400,2380,2400,2380,9062
|
|
20241212,091000,73508135,2380,2385,2385,2380,404
|
|
20241212,090900,72546610,2380,2385,2390,2380,2074
|
|
20241212,090800,67599135,2385,2370,2385,2370,2715
|
|
20241212,090700,61129710,2375,2390,2390,2375,6193
|
|
20241212,090600,46373870,2390,2390,2395,2390,65
|
|
20241212,090500,46218485,2390,2385,2390,2385,1343
|
|
20241212,090400,43010285,2380,2395,2395,2380,1165
|
|
20241212,090300,40233610,2395,2380,2405,2380,7891
|
|
20241212,090200,21350595,2380,2380,2380,2380,963
|
|
20241212,090100,19058655,2380,2375,2390,2370,6231
|
|
20241212,090000,4222750,2375,2375,2375,2375,1778
|