633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,192900,1653666690,6050,6050,6050,6050,0
|
|
20241230,192800,1653666690,6050,6050,6050,6050,0
|
|
20241230,192700,1653666690,6050,6050,6050,6050,0
|
|
20241230,192600,1653666690,6050,6050,6050,6050,0
|
|
20241230,192500,1653666690,6050,6050,6050,6050,0
|
|
20241230,192400,1653666690,6050,6050,6050,6050,0
|
|
20241230,192300,1653666690,6050,6050,6050,6050,0
|
|
20241230,192200,1653666690,6050,6050,6050,6050,0
|
|
20241230,192100,1653666690,6050,6050,6050,6050,0
|
|
20241230,192000,1653666690,6050,6050,6050,6050,0
|
|
20241230,191900,1653666690,6050,6050,6050,6050,0
|
|
20241230,191800,1653666690,6050,6050,6050,6050,0
|
|
20241230,191700,1653666690,6050,6050,6050,6050,0
|
|
20241230,191600,1653666690,6050,6050,6050,6050,0
|
|
20241230,191500,1653666690,6050,6050,6050,6050,0
|
|
20241230,191400,1653666690,6050,6050,6050,6050,0
|
|
20241230,191300,1653666690,6050,6050,6050,6050,0
|
|
20241230,191200,1653666690,6050,6050,6050,6050,0
|
|
20241230,191100,1653666690,6050,6050,6050,6050,0
|
|
20241230,191000,1653666690,6050,6050,6050,6050,0
|
|
20241230,190900,1653666690,6050,6050,6050,6050,0
|
|
20241230,190800,1653666690,6050,6050,6050,6050,0
|
|
20241230,190700,1653666690,6050,6050,6050,6050,0
|
|
20241230,190600,1653666690,6050,6050,6050,6050,0
|
|
20241230,190500,1653666690,6050,6050,6050,6050,0
|
|
20241230,190400,1653666690,6050,6050,6050,6050,0
|
|
20241230,190300,1653666690,6050,6050,6050,6050,0
|
|
20241230,190200,1653666690,6050,6050,6050,6050,0
|
|
20241230,190100,1653666690,6050,6050,6050,6050,0
|
|
20241230,190000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,185900,1653666690,6050,6050,6050,6050,0
|
|
20241230,185800,1653666690,6050,6050,6050,6050,0
|
|
20241230,185700,1653666690,6050,6050,6050,6050,0
|
|
20241230,185600,1653666690,6050,6050,6050,6050,0
|
|
20241230,185500,1653666690,6050,6050,6050,6050,0
|
|
20241230,185400,1653666690,6050,6050,6050,6050,0
|
|
20241230,185300,1653666690,6050,6050,6050,6050,0
|
|
20241230,185200,1653666690,6050,6050,6050,6050,0
|
|
20241230,185100,1653666690,6050,6050,6050,6050,0
|
|
20241230,185000,1653666690,6050,6050,6050,6050,0
|
|
20241230,184900,1653666690,6050,6050,6050,6050,0
|
|
20241230,184800,1653666690,6050,6050,6050,6050,0
|
|
20241230,184700,1653666690,6050,6050,6050,6050,0
|
|
20241230,184600,1653666690,6050,6050,6050,6050,0
|
|
20241230,184500,1653666690,6050,6050,6050,6050,0
|
|
20241230,184400,1653666690,6050,6050,6050,6050,0
|
|
20241230,184300,1653666690,6050,6050,6050,6050,0
|
|
20241230,184200,1653666690,6050,6050,6050,6050,0
|
|
20241230,184100,1653666690,6050,6050,6050,6050,0
|
|
20241230,184000,1653666690,6050,6050,6050,6050,0
|
|
20241230,183900,1653666690,6050,6050,6050,6050,0
|
|
20241230,183800,1653666690,6050,6050,6050,6050,0
|
|
20241230,183700,1653666690,6050,6050,6050,6050,0
|
|
20241230,183600,1653666690,6050,6050,6050,6050,0
|
|
20241230,183500,1653666690,6050,6050,6050,6050,0
|
|
20241230,183400,1653666690,6050,6050,6050,6050,0
|
|
20241230,183300,1653666690,6050,6050,6050,6050,0
|
|
20241230,183200,1653666690,6050,6050,6050,6050,0
|
|
20241230,183100,1653666690,6050,6050,6050,6050,0
|
|
20241230,183000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,182900,1653666690,6050,6050,6050,6050,0
|
|
20241230,182800,1653666690,6050,6050,6050,6050,0
|
|
20241230,182700,1653666690,6050,6050,6050,6050,0
|
|
20241230,182600,1653666690,6050,6050,6050,6050,0
|
|
20241230,182500,1653666690,6050,6050,6050,6050,0
|
|
20241230,182400,1653666690,6050,6050,6050,6050,0
|
|
20241230,182300,1653666690,6050,6050,6050,6050,0
|
|
20241230,182200,1653666690,6050,6050,6050,6050,0
|
|
20241230,182100,1653666690,6050,6050,6050,6050,0
|
|
20241230,182000,1653666690,6050,6050,6050,6050,0
|
|
20241230,181900,1653666690,6050,6050,6050,6050,0
|
|
20241230,181800,1653666690,6050,6050,6050,6050,0
|
|
20241230,181700,1653666690,6050,6050,6050,6050,0
|
|
20241230,181600,1653666690,6050,6050,6050,6050,0
|
|
20241230,181500,1653666690,6050,6050,6050,6050,0
|
|
20241230,181400,1653666690,6050,6050,6050,6050,0
|
|
20241230,181300,1653666690,6050,6050,6050,6050,0
|
|
20241230,181200,1653666690,6050,6050,6050,6050,0
|
|
20241230,181100,1653666690,6050,6050,6050,6050,0
|
|
20241230,181000,1653666690,6050,6050,6050,6050,0
|
|
20241230,180900,1653666690,6050,6050,6050,6050,0
|
|
20241230,180800,1653666690,6050,6050,6050,6050,0
|
|
20241230,180700,1653666690,6050,6050,6050,6050,0
|
|
20241230,180600,1653666690,6050,6050,6050,6050,0
|
|
20241230,180500,1653666690,6050,6050,6050,6050,0
|
|
20241230,180400,1653666690,6050,6050,6050,6050,0
|
|
20241230,180300,1653666690,6050,6050,6050,6050,0
|
|
20241230,180200,1653666690,6050,6050,6050,6050,0
|
|
20241230,180100,1653666690,6050,6050,6050,6050,0
|
|
20241230,180000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,175900,1653666690,6050,6050,6050,6050,0
|
|
20241230,175800,1653666690,6050,6050,6050,6050,0
|
|
20241230,175700,1653666690,6050,6050,6050,6050,0
|
|
20241230,175600,1653666690,6050,6050,6050,6050,0
|
|
20241230,175500,1653666690,6050,6050,6050,6050,0
|
|
20241230,175400,1653666690,6050,6050,6050,6050,0
|
|
20241230,175300,1653666690,6050,6050,6050,6050,0
|
|
20241230,175200,1653666690,6050,6050,6050,6050,0
|
|
20241230,175100,1653666690,6050,6050,6050,6050,0
|
|
20241230,175000,1653666690,6050,6050,6050,6050,0
|
|
20241230,174900,1653666690,6050,6050,6050,6050,0
|
|
20241230,174800,1653666690,6050,6050,6050,6050,0
|
|
20241230,174700,1653666690,6050,6050,6050,6050,0
|
|
20241230,174600,1653666690,6050,6050,6050,6050,0
|
|
20241230,174500,1653666690,6050,6050,6050,6050,0
|
|
20241230,174400,1653666690,6050,6050,6050,6050,0
|
|
20241230,174300,1653666690,6050,6050,6050,6050,0
|
|
20241230,174200,1653666690,6050,6050,6050,6050,0
|
|
20241230,174100,1653666690,6050,6050,6050,6050,0
|
|
20241230,174000,1653666690,6050,6050,6050,6050,0
|
|
20241230,173900,1653666690,6050,6050,6050,6050,0
|
|
20241230,173800,1653666690,6050,6050,6050,6050,0
|
|
20241230,173700,1653666690,6050,6050,6050,6050,0
|
|
20241230,173600,1653666690,6050,6050,6050,6050,0
|
|
20241230,173500,1653666690,6050,6050,6050,6050,0
|
|
20241230,173400,1653666690,6050,6050,6050,6050,0
|
|
20241230,173300,1653666690,6050,6050,6050,6050,0
|
|
20241230,173200,1653666690,6050,6050,6050,6050,0
|
|
20241230,173100,1653666690,6050,6050,6050,6050,0
|
|
20241230,173000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,172900,1653666690,6050,6050,6050,6050,0
|
|
20241230,172800,1653666690,6050,6050,6050,6050,0
|
|
20241230,172700,1653666690,6050,6050,6050,6050,0
|
|
20241230,172600,1653666690,6050,6050,6050,6050,0
|
|
20241230,172500,1653666690,6050,6050,6050,6050,0
|
|
20241230,172400,1653666690,6050,6050,6050,6050,0
|
|
20241230,172300,1653666690,6050,6050,6050,6050,0
|
|
20241230,172200,1653666690,6050,6050,6050,6050,0
|
|
20241230,172100,1653666690,6050,6050,6050,6050,0
|
|
20241230,172000,1653666690,6050,6050,6050,6050,0
|
|
20241230,171900,1653666690,6050,6050,6050,6050,0
|
|
20241230,171800,1653666690,6050,6050,6050,6050,0
|
|
20241230,171700,1653666690,6050,6050,6050,6050,0
|
|
20241230,171600,1653666690,6050,6050,6050,6050,0
|
|
20241230,171500,1653666690,6050,6050,6050,6050,0
|
|
20241230,171400,1653666690,6050,6050,6050,6050,0
|
|
20241230,171300,1653666690,6050,6050,6050,6050,0
|
|
20241230,171200,1653666690,6050,6050,6050,6050,0
|
|
20241230,171100,1653666690,6050,6050,6050,6050,0
|
|
20241230,171000,1653666690,6050,6050,6050,6050,0
|
|
20241230,170900,1653666690,6050,6050,6050,6050,0
|
|
20241230,170800,1653666690,6050,6050,6050,6050,0
|
|
20241230,170700,1653666690,6050,6050,6050,6050,0
|
|
20241230,170600,1653666690,6050,6050,6050,6050,0
|
|
20241230,170500,1653666690,6050,6050,6050,6050,0
|
|
20241230,170400,1653666690,6050,6050,6050,6050,0
|
|
20241230,170300,1653666690,6050,6050,6050,6050,0
|
|
20241230,170200,1653666690,6050,6050,6050,6050,0
|
|
20241230,170100,1653666690,6050,6050,6050,6050,0
|
|
20241230,170000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,165900,1653666690,6050,6050,6050,6050,0
|
|
20241230,165800,1653666690,6050,6050,6050,6050,0
|
|
20241230,165700,1653666690,6050,6050,6050,6050,0
|
|
20241230,165600,1653666690,6050,6050,6050,6050,0
|
|
20241230,165500,1653666690,6050,6050,6050,6050,0
|
|
20241230,165400,1653666690,6050,6050,6050,6050,0
|
|
20241230,165300,1653666690,6050,6050,6050,6050,0
|
|
20241230,165200,1653666690,6050,6050,6050,6050,0
|
|
20241230,165100,1653666690,6050,6050,6050,6050,0
|
|
20241230,165000,1653666690,6050,6050,6050,6050,0
|
|
20241230,164900,1653666690,6050,6050,6050,6050,0
|
|
20241230,164800,1653666690,6050,6050,6050,6050,0
|
|
20241230,164700,1653666690,6050,6050,6050,6050,0
|
|
20241230,164600,1653666690,6050,6050,6050,6050,0
|
|
20241230,164500,1653666690,6050,6050,6050,6050,0
|
|
20241230,164400,1653666690,6050,6050,6050,6050,0
|
|
20241230,164300,1653666690,6050,6050,6050,6050,0
|
|
20241230,164200,1653666690,6050,6050,6050,6050,0
|
|
20241230,164100,1653666690,6050,6050,6050,6050,0
|
|
20241230,164000,1653666690,6050,6050,6050,6050,0
|
|
20241230,163900,1653666690,6050,6050,6050,6050,0
|
|
20241230,163800,1653666690,6050,6050,6050,6050,0
|
|
20241230,163700,1653666690,6050,6050,6050,6050,0
|
|
20241230,163600,1653666690,6050,6050,6050,6050,0
|
|
20241230,163500,1653666690,6050,6050,6050,6050,0
|
|
20241230,163400,1653666690,6050,6050,6050,6050,0
|
|
20241230,163300,1653666690,6050,6050,6050,6050,0
|
|
20241230,163200,1653666690,6050,6050,6050,6050,0
|
|
20241230,163100,1653666690,6050,6050,6050,6050,0
|
|
20241230,163000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,162900,1653666690,6050,6050,6050,6050,0
|
|
20241230,162800,1653666690,6050,6050,6050,6050,0
|
|
20241230,162700,1653666690,6050,6050,6050,6050,0
|
|
20241230,162600,1653666690,6050,6050,6050,6050,0
|
|
20241230,162500,1653666690,6050,6050,6050,6050,0
|
|
20241230,162400,1653666690,6050,6050,6050,6050,0
|
|
20241230,162300,1653666690,6050,6050,6050,6050,0
|
|
20241230,162200,1653666690,6050,6050,6050,6050,0
|
|
20241230,162100,1653666690,6050,6050,6050,6050,0
|
|
20241230,162000,1653666690,6050,6050,6050,6050,0
|
|
20241230,161900,1653666690,6050,6050,6050,6050,0
|
|
20241230,161800,1653666690,6050,6050,6050,6050,0
|
|
20241230,161700,1653666690,6050,6050,6050,6050,0
|
|
20241230,161600,1653666690,6050,6050,6050,6050,0
|
|
20241230,161500,1653666690,6050,6050,6050,6050,0
|
|
20241230,161400,1653666690,6050,6050,6050,6050,0
|
|
20241230,161300,1653666690,6050,6050,6050,6050,0
|
|
20241230,161200,1653666690,6050,6050,6050,6050,0
|
|
20241230,161100,1653666690,6050,6050,6050,6050,0
|
|
20241230,161000,1653666690,6050,6050,6050,6050,0
|
|
20241230,160900,1653666690,6050,6050,6050,6050,0
|
|
20241230,160800,1653666690,6050,6050,6050,6050,0
|
|
20241230,160700,1653666690,6050,6050,6050,6050,0
|
|
20241230,160600,1653666690,6050,6050,6050,6050,0
|
|
20241230,160500,1653666690,6050,6050,6050,6050,0
|
|
20241230,160400,1653666690,6050,6050,6050,6050,0
|
|
20241230,160300,1653666690,6050,6050,6050,6050,0
|
|
20241230,160200,1653666690,6050,6050,6050,6050,0
|
|
20241230,160100,1653666690,6050,6050,6050,6050,0
|
|
20241230,160000,1653666690,6050,6050,6050,6050,5846
|
|
20241230,155900,1653666690,6050,6050,6050,6050,0
|
|
20241230,155800,1653666690,6050,6050,6050,6050,0
|
|
20241230,155700,1653666690,6050,6050,6050,6050,0
|
|
20241230,155600,1653666690,6050,6050,6050,6050,0
|
|
20241230,155500,1653666690,6050,6050,6050,6050,0
|
|
20241230,155400,1653666690,6050,6050,6050,6050,0
|
|
20241230,155300,1653666690,6050,6050,6050,6050,0
|
|
20241230,155200,1653666690,6050,6050,6050,6050,0
|
|
20241230,155100,1653666690,6050,6050,6050,6050,0
|
|
20241230,155000,1653666690,6050,6050,6050,6050,0
|
|
20241230,154900,1653666690,6050,6050,6050,6050,0
|
|
20241230,154800,1653666690,6050,6050,6050,6050,0
|
|
20241230,154700,1653666690,6050,6050,6050,6050,0
|
|
20241230,154600,1653666690,6050,6050,6050,6050,0
|
|
20241230,154500,1653666690,6050,6050,6050,6050,0
|
|
20241230,154400,1653666690,6050,6050,6050,6050,0
|
|
20241230,154300,1653666690,6050,6050,6050,6050,0
|
|
20241230,154200,1653666690,6050,6050,6050,6050,0
|
|
20241230,154100,1653666690,6050,6050,6050,6050,0
|
|
20241230,154000,1653666690,6050,6050,6050,6050,0
|
|
20241230,153900,1653666690,6050,6050,6050,6050,0
|
|
20241230,153800,1653666690,6050,6050,6050,6050,0
|
|
20241230,153700,1653666690,6050,6050,6050,6050,0
|
|
20241230,153600,1653666690,6050,6050,6050,6050,0
|
|
20241230,153500,1653666690,6050,6050,6050,6050,0
|
|
20241230,153400,1653666690,6050,6050,6050,6050,0
|
|
20241230,153300,1653666690,6050,6050,6050,6050,0
|
|
20241230,153200,1653666690,6050,6050,6050,6050,0
|
|
20241230,153100,1653666690,6050,6050,6050,6050,0
|
|
20241230,153000,1653666690,6050,6050,6050,6050,11692
|
|
20241230,152900,1618298390,6050,6050,6050,6050,0
|
|
20241230,152800,1618298390,6050,6050,6050,6050,0
|
|
20241230,152700,1618298390,6050,6050,6050,6050,0
|
|
20241230,152600,1618298390,6050,6050,6050,6050,0
|
|
20241230,152500,1618298390,6050,6050,6050,6050,0
|
|
20241230,152400,1618298390,6050,6050,6050,6050,0
|
|
20241230,152300,1618298390,6050,6050,6050,6050,0
|
|
20241230,152200,1618298390,6050,6050,6050,6050,0
|
|
20241230,152100,1618298390,6050,6050,6050,6050,0
|
|
20241230,152000,1618298390,6050,6050,6050,6050,0
|
|
20241230,151900,1618298390,6050,6060,6060,6050,528
|
|
20241230,151800,1615098890,6070,6060,6070,6060,357
|
|
20241230,151700,1612934470,6060,6060,6060,6060,383
|
|
20241230,151600,1610613490,6070,6060,6070,6060,2197
|
|
20241230,151500,1597299570,6060,6060,6060,6060,341
|
|
20241230,151400,1595233110,6060,6070,6070,6060,885
|
|
20241230,151300,1589869950,6070,6070,6070,6070,477
|
|
20241230,151200,1586974560,6060,6060,6060,6060,37
|
|
20241230,151100,1586750340,6070,6080,6080,6070,1767
|
|
20241230,151000,1576024150,6070,6070,6070,6070,47
|
|
20241230,150900,1575738860,6080,6070,6080,6070,689
|
|
20241230,150800,1571555880,6070,6070,6070,6070,137
|
|
20241230,150700,1570724290,6070,6080,6080,6070,1019
|
|
20241230,150600,1564533960,6070,6080,6080,6070,35
|
|
20241230,150500,1564321490,6080,6070,6080,6060,383
|
|
20241230,150400,1561999440,6070,6060,6070,6060,345
|
|
20241230,150300,1559907110,6060,6070,6070,6060,1448
|
|
20241230,150200,1551117950,6070,6070,6070,6070,8
|
|
20241230,150100,1551069390,6070,6070,6070,6070,149
|
|
20241230,150000,1550164960,6080,6080,6080,6080,18
|
|
20241230,145900,1550055520,6080,6080,6080,6080,102
|
|
20241230,145800,1549435360,6070,6080,6080,6070,103
|
|
20241230,145700,1548809620,6080,6080,6080,6080,431
|
|
20241230,145600,1546189140,6080,6080,6080,6080,280
|
|
20241230,145500,1544486740,6080,6080,6080,6070,1172
|
|
20241230,145400,1537363630,6080,6080,6080,6080,157
|
|
20241230,145300,1536409070,6080,6080,6080,6080,380
|
|
20241230,145200,1534098670,6080,6080,6080,6080,30
|
|
20241230,145100,1533916270,6080,6080,6080,6080,236
|
|
20241230,145000,1532481390,6070,6070,6070,6070,200
|
|
20241230,144900,1531267390,6070,6070,6080,6070,7
|
|
20241230,144800,1531224890,6070,6070,6070,6070,245
|
|
20241230,144700,1529737740,6080,6080,6080,6070,933
|
|
20241230,144600,1524073650,6080,6070,6080,6070,3
|
|
20241230,144500,1524055430,6080,6080,6080,6080,4
|
|
20241230,144400,1524031110,6080,6080,6080,6080,162
|
|
20241230,144300,1523046150,6080,6080,6080,6080,585
|
|
20241230,144200,1519489350,6090,6090,6090,6090,249
|
|
20241230,144100,1517972940,6090,6090,6090,6090,0
|
|
20241230,144000,1517972940,6090,6090,6090,6090,400
|
|
20241230,143900,1515536940,6090,6080,6090,6080,1147
|
|
20241230,143800,1508562940,6090,6080,6090,6080,8
|
|
20241230,143700,1508514290,6080,6080,6080,6080,0
|
|
20241230,143600,1508514290,6080,6080,6080,6080,21
|
|
20241230,143500,1508386610,6080,6080,6080,6080,85
|
|
20241230,143400,1507869810,6100,6100,6100,6100,3
|
|
20241230,143300,1507851510,6100,6100,6100,6100,1
|
|
20241230,143200,1507845410,6080,6080,6080,6080,0
|
|
20241230,143100,1507845410,6080,6080,6080,6080,40
|
|
20241230,143000,1507602210,6100,6100,6100,6100,0
|
|
20241230,142900,1507602210,6100,6100,6100,6100,0
|
|
20241230,142800,1507602210,6100,6100,6100,6100,774
|
|
20241230,142700,1502880810,6080,6070,6080,6070,105
|
|
20241230,142600,1502243410,6070,6080,6080,6070,441
|
|
20241230,142500,1499562270,6080,6080,6080,6080,14
|
|
20241230,142400,1499477150,6080,6090,6090,6080,1510
|
|
20241230,142300,1490294640,6090,6080,6090,6080,125
|
|
20241230,142200,1489534030,6080,6080,6090,6080,1265
|
|
20241230,142100,1481842670,6090,6090,6090,6090,77
|
|
20241230,142000,1481373740,6090,6090,6090,6090,1150
|
|
20241230,141900,1474370240,6090,6100,6100,6090,67
|
|
20241230,141800,1473961730,6100,6090,6100,6090,439
|
|
20241230,141700,1471284830,6110,6110,6110,6110,9
|
|
20241230,141600,1471229840,6090,6090,6090,6090,300
|
|
20241230,141500,1469402840,6090,6090,6090,6090,301
|
|
20241230,141400,1467569750,6090,6090,6090,6090,14
|
|
20241230,141300,1467484490,6090,6090,6100,6090,132
|
|
20241230,141200,1466680600,6100,6100,6100,6100,69
|
|
20241230,141100,1466259700,6100,6100,6100,6100,449
|
|
20241230,141000,1463520800,6100,6100,6100,6100,257
|
|
20241230,140900,1461953100,6110,6120,6120,6110,514
|
|
20241230,140800,1458808600,6110,6120,6120,6110,505
|
|
20241230,140700,1455723000,6110,6110,6110,6110,210
|
|
20241230,140600,1454439900,6110,6110,6110,6110,2312
|
|
20241230,140500,1440313580,6100,6100,6100,6100,200
|
|
20241230,140400,1439093580,6110,6110,6110,6110,11
|
|
20241230,140300,1439026370,6100,6110,6110,6100,12
|
|
20241230,140200,1438953130,6110,6100,6110,6100,938
|
|
20241230,140100,1433230340,6080,6080,6080,6080,0
|
|
20241230,140000,1433230340,6080,6080,6080,6080,0
|
|
20241230,135900,1433230340,6080,6090,6100,6080,139
|
|
20241230,135800,1432383850,6090,6080,6090,6080,18
|
|
20241230,135700,1432274260,6080,6080,6080,6080,1
|
|
20241230,135600,1432268180,6090,6090,6090,6090,100
|
|
20241230,135500,1431659180,6080,6090,6090,6080,803
|
|
20241230,135400,1426775940,6090,6090,6090,6090,10
|
|
20241230,135300,1426715040,6090,6090,6090,6090,10
|
|
20241230,135200,1426654140,6090,6090,6090,6090,10
|
|
20241230,135100,1426593240,6090,6100,6100,6090,400
|
|
20241230,135000,1424156240,6100,6100,6100,6100,0
|
|
20241230,134900,1424156240,6100,6080,6100,6080,2167
|
|
20241230,134800,1410940600,6100,6100,6100,6100,2
|
|
20241230,134700,1410928400,6080,6080,6080,6080,50
|
|
20241230,134600,1410624400,6080,6080,6090,6080,2620
|
|
20241230,134500,1394690160,6080,6100,6100,6080,41
|
|
20241230,134400,1394440260,6100,6100,6100,6100,1
|
|
20241230,134300,1394434160,6080,6080,6080,6080,40
|
|
20241230,134200,1394190960,6080,6090,6090,6080,1174
|
|
20241230,134100,1387042800,6080,6070,6080,6070,801
|
|
20241230,134000,1382173720,6070,6070,6070,6070,86
|
|
20241230,133900,1381651700,6070,6070,6070,6070,1
|
|
20241230,133800,1381645630,6070,6070,6070,6070,1275
|
|
20241230,133700,1373906380,6080,6060,6080,6060,29
|
|
20241230,133600,1373730140,6060,6080,6080,6060,529
|
|
20241230,133500,1370522060,6080,6080,6080,6080,0
|
|
20241230,133400,1370522060,6080,6080,6080,6080,1
|
|
20241230,133300,1370515980,6070,6070,6070,6070,32
|
|
20241230,133200,1370321740,6080,6080,6080,6080,0
|
|
20241230,133100,1370321740,6080,6080,6080,6080,51
|
|
20241230,133000,1370011660,6080,6080,6080,6080,3
|
|
20241230,132900,1369993420,6080,6070,6080,6070,235
|
|
20241230,132800,1368565820,6070,6070,6070,6070,55
|
|
20241230,132700,1368231970,6070,6070,6070,6070,59
|
|
20241230,132600,1367873840,6070,6070,6070,6070,50
|
|
20241230,132500,1367570340,6090,6070,6090,6070,861
|
|
20241230,132400,1362337780,6080,6070,6080,6070,33
|
|
20241230,132300,1362137460,6070,6070,6070,6070,200
|
|
20241230,132200,1360923460,6070,6060,6070,6060,751
|
|
20241230,132100,1356366200,6060,6060,6060,6060,12
|
|
20241230,132000,1356293480,6090,6060,6090,6060,60
|
|
20241230,131900,1355928680,6100,6060,6100,6060,716
|
|
20241230,131800,1351576400,6060,6060,6060,6060,21
|
|
20241230,131700,1351449140,6060,6060,6060,6060,21
|
|
20241230,131600,1351321880,6050,6050,6050,6040,3561
|
|
20241230,131500,1329779830,6060,6050,6060,6050,1441
|
|
20241230,131400,1321059500,6060,6050,6060,6050,755
|
|
20241230,131300,1316488460,6050,6050,6050,6050,582
|
|
20241230,131200,1312967360,6050,6050,6050,6050,1016
|
|
20241230,131100,1306820560,6090,6090,6090,6090,100
|
|
20241230,131000,1306211560,6090,6060,6090,6050,2798
|
|
20241230,130900,1289283420,6060,6070,6070,6060,1767
|
|
20241230,130800,1278575190,6100,6100,6100,6100,0
|
|
20241230,130700,1278575190,6100,6060,6100,6060,298
|
|
20241230,130600,1276769270,6060,6070,6070,6060,1950
|
|
20241230,130500,1264947980,6070,6070,6070,6070,0
|
|
20241230,130400,1264947980,6070,6070,6070,6070,3059
|
|
20241230,130300,1246379850,6080,6090,6090,6080,234
|
|
20241230,130200,1244957080,6080,6080,6080,6080,0
|
|
20241230,130100,1244957080,6080,6080,6110,6080,2648
|
|
20241230,130000,1228846500,6080,6080,6080,6080,11
|
|
20241230,125900,1228779620,6080,6080,6080,6080,0
|
|
20241230,125800,1228779620,6080,6080,6080,6080,10
|
|
20241230,125700,1228718820,6080,6080,6080,6080,4
|
|
20241230,125600,1228694500,6080,6080,6080,6080,178
|
|
20241230,125500,1227612260,6090,6090,6090,6090,0
|
|
20241230,125400,1227612260,6090,6090,6090,6090,6
|
|
20241230,125300,1227575720,6090,6090,6090,6090,5
|
|
20241230,125200,1227545270,6090,6090,6090,6090,121
|
|
20241230,125100,1226808380,6090,6100,6100,6090,2524
|
|
20241230,125000,1211436360,6090,6090,6090,6090,40
|
|
20241230,124900,1211192760,6100,6100,6100,6100,1
|
|
20241230,124800,1211186660,6100,6100,6100,6100,9
|
|
20241230,124700,1211131760,6100,6100,6100,6100,1
|
|
20241230,124600,1211125660,6090,6090,6090,6090,100
|
|
20241230,124500,1210516660,6090,6110,6110,6090,370
|
|
20241230,124400,1208260100,6110,6090,6110,6090,39
|
|
20241230,124300,1208022310,6090,6090,6090,6090,0
|
|
20241230,124200,1208022310,6090,6090,6090,6090,1656
|
|
20241230,124100,1197937270,6090,6090,6090,6090,0
|
|
20241230,124000,1197937270,6090,6100,6100,6090,425
|
|
20241230,123900,1195348020,6100,6100,6100,6100,60
|
|
20241230,123800,1194982020,6100,6100,6100,6100,10
|
|
20241230,123700,1194921020,6100,6090,6100,6090,216
|
|
20241230,123600,1193603600,6090,6090,6090,6090,0
|
|
20241230,123500,1193603600,6090,6090,6100,6090,1066
|
|
20241230,123400,1187111650,6090,6090,6090,6090,100
|
|
20241230,123300,1186502650,6090,6100,6100,6090,300
|
|
20241230,123200,1184673650,6100,6090,6100,6090,113
|
|
20241230,123100,1183985350,6090,6100,6100,6090,119
|
|
20241230,123000,1183260260,6090,6100,6100,6090,7
|
|
20241230,122900,1183217620,6090,6090,6090,6090,121
|
|
20241230,122800,1182480730,6090,6090,6090,6090,5
|
|
20241230,122700,1182450280,6090,6100,6100,6090,251
|
|
20241230,122600,1180921100,6090,6110,6110,6090,184
|
|
20241230,122500,1179799940,6090,6090,6100,6090,1245
|
|
20241230,122400,1172217870,6090,6080,6090,6080,19
|
|
20241230,122300,1172102210,6080,6080,6080,6080,575
|
|
20241230,122200,1168606210,6080,6080,6080,6080,977
|
|
20241230,122100,1162666050,6080,6080,6080,6080,601
|
|
20241230,122000,1159011970,6080,6080,6080,6080,19
|
|
20241230,121900,1158896450,6090,6090,6090,6090,156
|
|
20241230,121800,1157946410,6100,6100,6100,6100,210
|
|
20241230,121700,1156665410,6090,6090,6090,6090,0
|
|
20241230,121600,1156665410,6090,6090,6090,6090,493
|
|
20241230,121500,1153663040,6090,6090,6090,6090,7
|
|
20241230,121400,1153620410,6090,6090,6090,6090,108
|
|
20241230,121300,1152962690,6090,6080,6090,6080,115
|
|
20241230,121200,1152262390,6090,6090,6090,6080,669
|
|
20241230,121100,1148188380,6100,6100,6100,6100,6
|
|
20241230,121000,1148151780,6090,6090,6090,6090,99
|
|
20241230,120900,1147548870,6090,6090,6090,6090,6
|
|
20241230,120800,1147512330,6090,6090,6090,6090,99
|
|
20241230,120700,1146909420,6090,6100,6100,6090,180
|
|
20241230,120600,1145812420,6100,6100,6100,6100,13
|
|
20241230,120500,1145733120,6100,6100,6100,6100,26
|
|
20241230,120400,1145574520,6100,6100,6100,6100,20
|
|
20241230,120300,1145452520,6100,6090,6100,6090,99
|
|
20241230,120200,1144848740,6090,6090,6090,6090,81
|
|
20241230,120100,1144355450,6090,6090,6090,6090,0
|
|
20241230,120000,1144355450,6090,6090,6090,6090,207
|
|
20241230,115900,1143094820,6090,6090,6090,6090,3
|
|
20241230,115800,1143076550,6090,6090,6090,6090,22
|
|
20241230,115700,1142942570,6100,6100,6100,6100,65
|
|
20241230,115600,1142546070,6100,6100,6100,6100,6
|
|
20241230,115500,1142509470,6100,6100,6100,6100,7
|
|
20241230,115400,1142466770,6100,6100,6100,6100,7
|
|
20241230,115300,1142424070,6100,6100,6100,6100,35
|
|
20241230,115200,1142210570,6100,6100,6100,6100,226
|
|
20241230,115100,1140831970,6100,6100,6100,6100,998
|
|
20241230,115000,1134744170,6100,6090,6100,6090,965
|
|
20241230,114900,1128857680,6080,6080,6080,6080,0
|
|
20241230,114800,1128857680,6080,6080,6080,6080,7
|
|
20241230,114700,1128815120,6080,6080,6080,6080,83
|
|
20241230,114600,1128310480,6080,6090,6090,6080,1346
|
|
20241230,114500,1120114200,6090,6090,6090,6090,0
|
|
20241230,114400,1120114200,6090,6090,6090,6090,300
|
|
20241230,114300,1118287200,6100,6110,6110,6100,609
|
|
20241230,114200,1114572260,6100,6100,6100,6100,584
|
|
20241230,114100,1111009860,6090,6080,6090,6080,116
|
|
20241230,114000,1110304020,6080,6080,6090,6080,466
|
|
20241230,113900,1107470240,6080,6080,6080,6080,179
|
|
20241230,113800,1106381920,6090,6080,6090,6080,122
|
|
20241230,113700,1105640080,6080,6080,6080,6080,353
|
|
20241230,113600,1103493840,6080,6090,6090,6080,294
|
|
20241230,113500,1101703880,6090,6090,6090,6090,5
|
|
20241230,113400,1101673430,6100,6100,6100,6100,19
|
|
20241230,113300,1101557530,6100,6090,6100,6090,322
|
|
20241230,113200,1099596050,6080,6090,6090,6080,100
|
|
20241230,113100,1098987960,6080,6080,6080,6080,0
|
|
20241230,113000,1098987960,6080,6090,6110,6070,5800
|
|
20241230,112900,1063744800,6090,6090,6090,6090,171
|
|
20241230,112800,1062703410,6090,6090,6090,6090,421
|
|
20241230,112700,1060139520,6110,6110,6110,6110,416
|
|
20241230,112600,1057597760,6120,6120,6120,6120,0
|
|
20241230,112500,1057597760,6120,6120,6120,6120,484
|
|
20241230,112400,1054635680,6110,6110,6110,6110,589
|
|
20241230,112300,1051036890,6110,6100,6110,6100,72
|
|
20241230,112200,1050597100,6080,6090,6090,6080,300
|
|
20241230,112100,1048770700,6090,6090,6090,6090,5
|
|
20241230,112000,1048740250,6090,6100,6100,6090,25
|
|
20241230,111900,1048587950,6100,6100,6100,6100,50
|
|
20241230,111800,1048282950,6100,6100,6100,6090,1316
|
|
20241230,111700,1040268410,6090,6100,6120,6090,670
|
|
20241230,111600,1036181420,6120,6120,6120,6120,101
|
|
20241230,111500,1035563300,6100,6120,6120,6100,75
|
|
20241230,111400,1035105600,6120,6100,6120,6100,144
|
|
20241230,111300,1034225200,6100,6090,6100,6090,170
|
|
20241230,111200,1033189700,6100,6100,6100,6100,12
|
|
20241230,111100,1033116500,6120,6120,6120,6120,0
|
|
20241230,111000,1033116500,6120,6110,6120,6090,2031
|
|
20241230,110900,1020688600,6110,6110,6110,6110,8
|
|
20241230,110800,1020639720,6090,6090,6090,6090,360
|
|
20241230,110700,1018447320,6080,6080,6080,6080,50
|
|
20241230,110600,1018143320,6110,6110,6110,6110,508
|
|
20241230,110500,1015039440,6080,6090,6090,6080,1542
|
|
20241230,110400,1005651730,6090,6100,6110,6090,3064
|
|
20241230,110300,986967980,6110,6120,6120,6100,1085
|
|
20241230,110200,980347460,6120,6120,6120,6120,10
|
|
20241230,110100,980286260,6140,6140,6140,6140,15
|
|
20241230,110000,980194160,6110,6110,6120,6110,919
|
|
20241230,105900,974579060,6100,6130,6130,6100,5240
|
|
20241230,105800,942529930,6130,6140,6150,6130,1902
|
|
20241230,105700,930866630,6130,6140,6140,6130,424
|
|
20241230,105600,928263360,6140,6140,6150,6140,386
|
|
20241230,105500,925890320,6140,6140,6140,6140,1
|
|
20241230,105400,925884180,6140,6140,6150,6140,762
|
|
20241230,105300,921204500,6150,6150,6150,6150,10
|
|
20241230,105200,921143000,6150,6150,6150,6150,1
|
|
20241230,105100,921136850,6150,6150,6150,6150,0
|
|
20241230,105000,921136850,6150,6150,6150,6140,453
|
|
20241230,104900,918350930,6130,6130,6130,6130,0
|
|
20241230,104800,918350930,6130,6170,6170,6130,790
|
|
20241230,104700,913500510,6140,6140,6140,6140,21
|
|
20241230,104600,913371570,6140,6140,6140,6140,3609
|
|
20241230,104500,891212310,6140,6140,6170,6140,438
|
|
20241230,104400,888522090,6140,6140,6140,6140,70
|
|
20241230,104300,888092290,6180,6190,6190,6130,192
|
|
20241230,104200,886905780,6080,6190,6190,6080,14505
|
|
20241230,104100,798174460,6190,6210,6210,6170,990
|
|
20241230,104000,792049970,6210,6190,6210,6190,85
|
|
20241230,103900,791522820,6210,6200,6210,6200,273
|
|
20241230,103800,789830000,6200,6200,6200,6200,0
|
|
20241230,103700,789830000,6200,6200,6200,6200,1688
|
|
20241230,103600,779364400,6200,6180,6200,6180,74
|
|
20241230,103500,778907020,6180,6180,6180,6180,0
|
|
20241230,103400,778907020,6180,6180,6180,6180,3784
|
|
20241230,103300,755521900,6190,6190,6200,6180,3689
|
|
20241230,103200,732664440,6190,6190,6210,6190,67
|
|
20241230,103100,732249690,6190,6210,6210,6190,26
|
|
20241230,103000,732088270,6190,6190,6190,6190,2
|
|
20241230,102900,732075890,6210,6200,6210,6200,226
|
|
20241230,102800,730673430,6200,6200,6210,6200,1271
|
|
20241230,102700,722792390,6220,6220,6220,6220,92
|
|
20241230,102600,722220150,6220,6200,6250,6200,5071
|
|
20241230,102500,690667160,6200,6190,6210,6180,3916
|
|
20241230,102400,666418860,6190,6170,6190,6170,834
|
|
20241230,102300,661268240,6150,6160,6160,6150,16
|
|
20241230,102200,661169790,6170,6160,6170,6160,388
|
|
20241230,102100,658779590,6160,6140,6160,6140,137
|
|
20241230,102000,657938070,6150,6150,6150,6130,982
|
|
20241230,101900,651901830,6150,6140,6150,6130,2124
|
|
20241230,101800,638859520,6120,6150,6150,6120,118
|
|
20241230,101700,638136880,6140,6120,6140,6120,149
|
|
20241230,101600,637222220,6120,6130,6130,6120,1064
|
|
20241230,101500,630709900,6130,6140,6140,6130,61
|
|
20241230,101400,630335370,6140,6140,6140,6140,122
|
|
20241230,101300,629586290,6140,6140,6140,6140,94
|
|
20241230,101200,629009130,6140,6150,6150,6130,6
|
|
20241230,101100,628972290,6120,6120,6120,6120,40
|
|
20241230,101000,628727490,6140,6120,6140,6120,488
|
|
20241230,100900,625732670,6120,6130,6130,6120,7
|
|
20241230,100800,625689800,6130,6110,6130,6110,320
|
|
20241230,100700,623734340,6140,6140,6140,6110,87
|
|
20241230,100600,623202440,6110,6130,6130,6110,168
|
|
20241230,100500,622174340,6130,6140,6150,6110,407
|
|
20241230,100400,619675860,6150,6150,6150,6150,0
|
|
20241230,100300,619675860,6150,6150,6150,6110,34
|
|
20241230,100200,619467960,6110,6120,6120,6110,351
|
|
20241230,100100,617323320,6130,6130,6130,6130,5
|
|
20241230,100000,617292670,6110,6110,6110,6110,18
|
|
20241230,095900,617182690,6110,6110,6110,6110,919
|
|
20241230,095800,611567600,6110,6110,6110,6110,560
|
|
20241230,095700,608146000,6110,6130,6130,6100,379
|
|
20241230,095600,605826920,6130,6130,6130,6130,367
|
|
20241230,095500,603577210,6130,6100,6130,6100,1046
|
|
20241230,095400,597191460,6110,6110,6110,6110,2520
|
|
20241230,095300,581794260,6110,6130,6130,6110,3529
|
|
20241230,095200,560209050,6140,6140,6140,6140,7
|
|
20241230,095100,560166070,6130,6150,6150,6130,49
|
|
20241230,095000,559865230,6150,6160,6160,6150,13
|
|
20241230,094900,559785190,6160,6150,6160,6150,272
|
|
20241230,094800,558112370,6150,6150,6150,6150,25
|
|
20241230,094700,557958620,6150,6160,6160,6130,166
|
|
20241230,094600,556940690,6130,6140,6160,6130,226
|
|
20241230,094500,555553930,6130,6130,6130,6130,109
|
|
20241230,094400,554885760,6130,6140,6140,6130,81
|
|
20241230,094300,554389180,6160,6150,6160,6120,569
|
|
20241230,094200,550896280,6150,6130,6150,6120,714
|
|
20241230,094100,546510710,6130,6130,6130,6130,11
|
|
20241230,094000,546443280,6130,6140,6140,6130,906
|
|
20241230,093900,540888490,6140,6140,6150,6140,417
|
|
20241230,093800,538327430,6150,6150,6150,6150,2224
|
|
20241230,093700,524649830,6140,6150,6150,6140,403
|
|
20241230,093600,522175390,6150,6150,6150,6150,2315
|
|
20241230,093500,507938140,6150,6150,6160,6150,115
|
|
20241230,093400,507229870,6150,6130,6150,6130,582
|
|
20241230,093300,503652210,6130,6140,6140,6130,1366
|
|
20241230,093200,495275630,6130,6140,6140,6130,200
|
|
20241230,093100,494049130,6130,6160,6160,6130,150
|
|
20241230,093000,493128130,6120,6120,6150,6120,2115
|
|
20241230,092900,480129690,6120,6120,6120,6110,70
|
|
20241230,092800,479701440,6120,6120,6120,6120,408
|
|
20241230,092700,477204480,6120,6120,6120,6120,417
|
|
20241230,092600,474652440,6140,6140,6150,6140,2318
|
|
20241230,092500,460415990,6140,6130,6140,6130,258
|
|
20241230,092400,458832230,6120,6110,6120,6110,183
|
|
20241230,092300,457713800,6100,6140,6140,6100,116
|
|
20241230,092200,457005720,6100,6110,6140,6100,2069
|
|
20241230,092100,444368340,6110,6100,6160,6090,538
|
|
20241230,092000,441070730,6100,6110,6110,6090,923
|
|
20241230,091900,435436150,6100,6150,6150,6100,5455
|
|
20241230,091800,402008350,6140,6140,6150,6140,1174
|
|
20241230,091700,394797870,6140,6180,6180,6140,5182
|
|
20241230,091600,362873440,6200,6200,6220,6190,2215
|
|
20241230,091500,349114660,6210,6210,6210,6180,2273
|
|
20241230,091400,335044330,6210,6180,6220,6180,1933
|
|
20241230,091300,323077070,6190,6240,6240,6190,2275
|
|
20241230,091200,308964640,6250,6170,6250,6160,11764
|
|
20241230,091100,235910630,6160,6150,6160,6140,758
|
|
20241230,091000,231243360,6150,6150,6160,6120,1100
|
|
20241230,090900,224495610,6130,6140,6150,6130,1552
|
|
20241230,090800,214965930,6140,6130,6150,6120,3665
|
|
20241230,090700,192468010,6110,6080,6120,6050,2049
|
|
20241230,090600,179968480,6080,6060,6100,6020,1873
|
|
20241230,090500,168619590,6060,6060,6060,6010,882
|
|
20241230,090400,163280320,6060,6070,6090,5970,3999
|
|
20241230,090300,139124460,6070,6030,6070,6030,2095
|
|
20241230,090200,126458090,6030,6080,6080,6020,1492
|
|
20241230,090100,117443190,6050,6050,6090,5990,4363
|
|
20241230,090000,90971680,6050,5930,6050,5930,14638
|