649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,194500,3319175920,7960,7960,7960,7960,0
|
|
20241220,194400,3319175920,7960,7960,7960,7960,0
|
|
20241220,194300,3319175920,7960,7960,7960,7960,0
|
|
20241220,194200,3319175920,7960,7960,7960,7960,0
|
|
20241220,194100,3319175920,7960,7960,7960,7960,0
|
|
20241220,194000,3319175920,7960,7960,7960,7960,0
|
|
20241220,193900,3319175920,7960,7960,7960,7960,0
|
|
20241220,193800,3319175920,7960,7960,7960,7960,0
|
|
20241220,193700,3319175920,7960,7960,7960,7960,0
|
|
20241220,193600,3319175920,7960,7960,7960,7960,0
|
|
20241220,193500,3319175920,7960,7960,7960,7960,0
|
|
20241220,193400,3319175920,7960,7960,7960,7960,0
|
|
20241220,193300,3319175920,7960,7960,7960,7960,0
|
|
20241220,193200,3319175920,7960,7960,7960,7960,0
|
|
20241220,193100,3319175920,7960,7960,7960,7960,0
|
|
20241220,193000,3319175920,7960,7960,7960,7960,0
|
|
20241220,192900,3319175920,7960,7960,7960,7960,0
|
|
20241220,192800,3319175920,7960,7960,7960,7960,0
|
|
20241220,192700,3319175920,7960,7960,7960,7960,0
|
|
20241220,192600,3319175920,7960,7960,7960,7960,0
|
|
20241220,192500,3319175920,7960,7960,7960,7960,0
|
|
20241220,192400,3319175920,7960,7960,7960,7960,0
|
|
20241220,192300,3319175920,7960,7960,7960,7960,0
|
|
20241220,192200,3319175920,7960,7960,7960,7960,0
|
|
20241220,192100,3319175920,7960,7960,7960,7960,0
|
|
20241220,192000,3319175920,7960,7960,7960,7960,0
|
|
20241220,191900,3319175920,7960,7960,7960,7960,0
|
|
20241220,191800,3319175920,7960,7960,7960,7960,0
|
|
20241220,191700,3319175920,7960,7960,7960,7960,0
|
|
20241220,191600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,191500,3319175920,7960,7960,7960,7960,0
|
|
20241220,191400,3319175920,7960,7960,7960,7960,0
|
|
20241220,191300,3319175920,7960,7960,7960,7960,0
|
|
20241220,191200,3319175920,7960,7960,7960,7960,0
|
|
20241220,191100,3319175920,7960,7960,7960,7960,0
|
|
20241220,191000,3319175920,7960,7960,7960,7960,0
|
|
20241220,190900,3319175920,7960,7960,7960,7960,0
|
|
20241220,190800,3319175920,7960,7960,7960,7960,0
|
|
20241220,190700,3319175920,7960,7960,7960,7960,0
|
|
20241220,190600,3319175920,7960,7960,7960,7960,0
|
|
20241220,190500,3319175920,7960,7960,7960,7960,0
|
|
20241220,190400,3319175920,7960,7960,7960,7960,0
|
|
20241220,190300,3319175920,7960,7960,7960,7960,0
|
|
20241220,190200,3319175920,7960,7960,7960,7960,0
|
|
20241220,190100,3319175920,7960,7960,7960,7960,0
|
|
20241220,190000,3319175920,7960,7960,7960,7960,0
|
|
20241220,185900,3319175920,7960,7960,7960,7960,0
|
|
20241220,185800,3319175920,7960,7960,7960,7960,0
|
|
20241220,185700,3319175920,7960,7960,7960,7960,0
|
|
20241220,185600,3319175920,7960,7960,7960,7960,0
|
|
20241220,185500,3319175920,7960,7960,7960,7960,0
|
|
20241220,185400,3319175920,7960,7960,7960,7960,0
|
|
20241220,185300,3319175920,7960,7960,7960,7960,0
|
|
20241220,185200,3319175920,7960,7960,7960,7960,0
|
|
20241220,185100,3319175920,7960,7960,7960,7960,0
|
|
20241220,185000,3319175920,7960,7960,7960,7960,0
|
|
20241220,184900,3319175920,7960,7960,7960,7960,0
|
|
20241220,184800,3319175920,7960,7960,7960,7960,0
|
|
20241220,184700,3319175920,7960,7960,7960,7960,0
|
|
20241220,184600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,184500,3319175920,7960,7960,7960,7960,0
|
|
20241220,184400,3319175920,7960,7960,7960,7960,0
|
|
20241220,184300,3319175920,7960,7960,7960,7960,0
|
|
20241220,184200,3319175920,7960,7960,7960,7960,0
|
|
20241220,184100,3319175920,7960,7960,7960,7960,0
|
|
20241220,184000,3319175920,7960,7960,7960,7960,0
|
|
20241220,183900,3319175920,7960,7960,7960,7960,0
|
|
20241220,183800,3319175920,7960,7960,7960,7960,0
|
|
20241220,183700,3319175920,7960,7960,7960,7960,0
|
|
20241220,183600,3319175920,7960,7960,7960,7960,0
|
|
20241220,183500,3319175920,7960,7960,7960,7960,0
|
|
20241220,183400,3319175920,7960,7960,7960,7960,0
|
|
20241220,183300,3319175920,7960,7960,7960,7960,0
|
|
20241220,183200,3319175920,7960,7960,7960,7960,0
|
|
20241220,183100,3319175920,7960,7960,7960,7960,0
|
|
20241220,183000,3319175920,7960,7960,7960,7960,0
|
|
20241220,182900,3319175920,7960,7960,7960,7960,0
|
|
20241220,182800,3319175920,7960,7960,7960,7960,0
|
|
20241220,182700,3319175920,7960,7960,7960,7960,0
|
|
20241220,182600,3319175920,7960,7960,7960,7960,0
|
|
20241220,182500,3319175920,7960,7960,7960,7960,0
|
|
20241220,182400,3319175920,7960,7960,7960,7960,0
|
|
20241220,182300,3319175920,7960,7960,7960,7960,0
|
|
20241220,182200,3319175920,7960,7960,7960,7960,0
|
|
20241220,182100,3319175920,7960,7960,7960,7960,0
|
|
20241220,182000,3319175920,7960,7960,7960,7960,0
|
|
20241220,181900,3319175920,7960,7960,7960,7960,0
|
|
20241220,181800,3319175920,7960,7960,7960,7960,0
|
|
20241220,181700,3319175920,7960,7960,7960,7960,0
|
|
20241220,181600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,181500,3319175920,7960,7960,7960,7960,0
|
|
20241220,181400,3319175920,7960,7960,7960,7960,0
|
|
20241220,181300,3319175920,7960,7960,7960,7960,0
|
|
20241220,181200,3319175920,7960,7960,7960,7960,0
|
|
20241220,181100,3319175920,7960,7960,7960,7960,0
|
|
20241220,181000,3319175920,7960,7960,7960,7960,0
|
|
20241220,180900,3319175920,7960,7960,7960,7960,0
|
|
20241220,180800,3319175920,7960,7960,7960,7960,0
|
|
20241220,180700,3319175920,7960,7960,7960,7960,0
|
|
20241220,180600,3319175920,7960,7960,7960,7960,0
|
|
20241220,180500,3319175920,7960,7960,7960,7960,0
|
|
20241220,180400,3319175920,7960,7960,7960,7960,0
|
|
20241220,180300,3319175920,7960,7960,7960,7960,0
|
|
20241220,180200,3319175920,7960,7960,7960,7960,0
|
|
20241220,180100,3319175920,7960,7960,7960,7960,0
|
|
20241220,180000,3319175920,7960,7960,7960,7960,0
|
|
20241220,175900,3319175920,7960,7960,7960,7960,0
|
|
20241220,175800,3319175920,7960,7960,7960,7960,0
|
|
20241220,175700,3319175920,7960,7960,7960,7960,0
|
|
20241220,175600,3319175920,7960,7960,7960,7960,0
|
|
20241220,175500,3319175920,7960,7960,7960,7960,0
|
|
20241220,175400,3319175920,7960,7960,7960,7960,0
|
|
20241220,175300,3319175920,7960,7960,7960,7960,0
|
|
20241220,175200,3319175920,7960,7960,7960,7960,0
|
|
20241220,175100,3319175920,7960,7960,7960,7960,0
|
|
20241220,175000,3319175920,7960,7960,7960,7960,0
|
|
20241220,174900,3319175920,7960,7960,7960,7960,0
|
|
20241220,174800,3319175920,7960,7960,7960,7960,0
|
|
20241220,174700,3319175920,7960,7960,7960,7960,0
|
|
20241220,174600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,174500,3319175920,7960,7960,7960,7960,0
|
|
20241220,174400,3319175920,7960,7960,7960,7960,0
|
|
20241220,174300,3319175920,7960,7960,7960,7960,0
|
|
20241220,174200,3319175920,7960,7960,7960,7960,0
|
|
20241220,174100,3319175920,7960,7960,7960,7960,0
|
|
20241220,174000,3319175920,7960,7960,7960,7960,0
|
|
20241220,173900,3319175920,7960,7960,7960,7960,0
|
|
20241220,173800,3319175920,7960,7960,7960,7960,0
|
|
20241220,173700,3319175920,7960,7960,7960,7960,0
|
|
20241220,173600,3319175920,7960,7960,7960,7960,0
|
|
20241220,173500,3319175920,7960,7960,7960,7960,0
|
|
20241220,173400,3319175920,7960,7960,7960,7960,0
|
|
20241220,173300,3319175920,7960,7960,7960,7960,0
|
|
20241220,173200,3319175920,7960,7960,7960,7960,0
|
|
20241220,173100,3319175920,7960,7960,7960,7960,0
|
|
20241220,173000,3319175920,7960,7960,7960,7960,0
|
|
20241220,172900,3319175920,7960,7960,7960,7960,0
|
|
20241220,172800,3319175920,7960,7960,7960,7960,0
|
|
20241220,172700,3319175920,7960,7960,7960,7960,0
|
|
20241220,172600,3319175920,7960,7960,7960,7960,0
|
|
20241220,172500,3319175920,7960,7960,7960,7960,0
|
|
20241220,172400,3319175920,7960,7960,7960,7960,0
|
|
20241220,172300,3319175920,7960,7960,7960,7960,0
|
|
20241220,172200,3319175920,7960,7960,7960,7960,0
|
|
20241220,172100,3319175920,7960,7960,7960,7960,0
|
|
20241220,172000,3319175920,7960,7960,7960,7960,0
|
|
20241220,171900,3319175920,7960,7960,7960,7960,0
|
|
20241220,171800,3319175920,7960,7960,7960,7960,0
|
|
20241220,171700,3319175920,7960,7960,7960,7960,0
|
|
20241220,171600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,171500,3319175920,7960,7960,7960,7960,0
|
|
20241220,171400,3319175920,7960,7960,7960,7960,0
|
|
20241220,171300,3319175920,7960,7960,7960,7960,0
|
|
20241220,171200,3319175920,7960,7960,7960,7960,0
|
|
20241220,171100,3319175920,7960,7960,7960,7960,0
|
|
20241220,171000,3319175920,7960,7960,7960,7960,0
|
|
20241220,170900,3319175920,7960,7960,7960,7960,0
|
|
20241220,170800,3319175920,7960,7960,7960,7960,0
|
|
20241220,170700,3319175920,7960,7960,7960,7960,0
|
|
20241220,170600,3319175920,7960,7960,7960,7960,0
|
|
20241220,170500,3319175920,7960,7960,7960,7960,0
|
|
20241220,170400,3319175920,7960,7960,7960,7960,0
|
|
20241220,170300,3319175920,7960,7960,7960,7960,0
|
|
20241220,170200,3319175920,7960,7960,7960,7960,0
|
|
20241220,170100,3319175920,7960,7960,7960,7960,0
|
|
20241220,170000,3319175920,7960,7960,7960,7960,0
|
|
20241220,165900,3319175920,7960,7960,7960,7960,0
|
|
20241220,165800,3319175920,7960,7960,7960,7960,0
|
|
20241220,165700,3319175920,7960,7960,7960,7960,0
|
|
20241220,165600,3319175920,7960,7960,7960,7960,0
|
|
20241220,165500,3319175920,7960,7960,7960,7960,0
|
|
20241220,165400,3319175920,7960,7960,7960,7960,0
|
|
20241220,165300,3319175920,7960,7960,7960,7960,0
|
|
20241220,165200,3319175920,7960,7960,7960,7960,0
|
|
20241220,165100,3319175920,7960,7960,7960,7960,0
|
|
20241220,165000,3319175920,7960,7960,7960,7960,0
|
|
20241220,164900,3319175920,7960,7960,7960,7960,0
|
|
20241220,164800,3319175920,7960,7960,7960,7960,0
|
|
20241220,164700,3319175920,7960,7960,7960,7960,0
|
|
20241220,164600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,164500,3319175920,7960,7960,7960,7960,0
|
|
20241220,164400,3319175920,7960,7960,7960,7960,0
|
|
20241220,164300,3319175920,7960,7960,7960,7960,0
|
|
20241220,164200,3319175920,7960,7960,7960,7960,0
|
|
20241220,164100,3319175920,7960,7960,7960,7960,0
|
|
20241220,164000,3319175920,7960,7960,7960,7960,0
|
|
20241220,163900,3319175920,7960,7960,7960,7960,0
|
|
20241220,163800,3319175920,7960,7960,7960,7960,0
|
|
20241220,163700,3319175920,7960,7960,7960,7960,0
|
|
20241220,163600,3319175920,7960,7960,7960,7960,0
|
|
20241220,163500,3319175920,7960,7960,7960,7960,0
|
|
20241220,163400,3319175920,7960,7960,7960,7960,0
|
|
20241220,163300,3319175920,7960,7960,7960,7960,0
|
|
20241220,163200,3319175920,7960,7960,7960,7960,0
|
|
20241220,163100,3319175920,7960,7960,7960,7960,0
|
|
20241220,163000,3319175920,7960,7960,7960,7960,0
|
|
20241220,162900,3319175920,7960,7960,7960,7960,0
|
|
20241220,162800,3319175920,7960,7960,7960,7960,0
|
|
20241220,162700,3319175920,7960,7960,7960,7960,0
|
|
20241220,162600,3319175920,7960,7960,7960,7960,0
|
|
20241220,162500,3319175920,7960,7960,7960,7960,0
|
|
20241220,162400,3319175920,7960,7960,7960,7960,0
|
|
20241220,162300,3319175920,7960,7960,7960,7960,0
|
|
20241220,162200,3319175920,7960,7960,7960,7960,0
|
|
20241220,162100,3319175920,7960,7960,7960,7960,0
|
|
20241220,162000,3319175920,7960,7960,7960,7960,0
|
|
20241220,161900,3319175920,7960,7960,7960,7960,0
|
|
20241220,161800,3319175920,7960,7960,7960,7960,0
|
|
20241220,161700,3319175920,7960,7960,7960,7960,0
|
|
20241220,161600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,161500,3319175920,7960,7960,7960,7960,0
|
|
20241220,161400,3319175920,7960,7960,7960,7960,0
|
|
20241220,161300,3319175920,7960,7960,7960,7960,0
|
|
20241220,161200,3319175920,7960,7960,7960,7960,0
|
|
20241220,161100,3319175920,7960,7960,7960,7960,0
|
|
20241220,161000,3319175920,7960,7960,7960,7960,0
|
|
20241220,160900,3319175920,7960,7960,7960,7960,0
|
|
20241220,160800,3319175920,7960,7960,7960,7960,0
|
|
20241220,160700,3319175920,7960,7960,7960,7960,0
|
|
20241220,160600,3319175920,7960,7960,7960,7960,0
|
|
20241220,160500,3319175920,7960,7960,7960,7960,0
|
|
20241220,160400,3319175920,7960,7960,7960,7960,0
|
|
20241220,160300,3319175920,7960,7960,7960,7960,0
|
|
20241220,160200,3319175920,7960,7960,7960,7960,0
|
|
20241220,160100,3319175920,7960,7960,7960,7960,0
|
|
20241220,160000,3319175920,7960,7960,7960,7960,0
|
|
20241220,155900,3319175920,7960,7960,7960,7960,0
|
|
20241220,155800,3319175920,7960,7960,7960,7960,0
|
|
20241220,155700,3319175920,7960,7960,7960,7960,0
|
|
20241220,155600,3319175920,7960,7960,7960,7960,0
|
|
20241220,155500,3319175920,7960,7960,7960,7960,0
|
|
20241220,155400,3319175920,7960,7960,7960,7960,0
|
|
20241220,155300,3319175920,7960,7960,7960,7960,0
|
|
20241220,155200,3319175920,7960,7960,7960,7960,0
|
|
20241220,155100,3319175920,7960,7960,7960,7960,0
|
|
20241220,155000,3319175920,7960,7960,7960,7960,0
|
|
20241220,154900,3319175920,7960,7960,7960,7960,0
|
|
20241220,154800,3319175920,7960,7960,7960,7960,0
|
|
20241220,154700,3319175920,7960,7960,7960,7960,0
|
|
20241220,154600,3319175920,7960,7960,7960,7960,6165
|
|
20241220,154500,3319175920,7960,7960,7960,7960,0
|
|
20241220,154400,3319175920,7960,7960,7960,7960,0
|
|
20241220,154300,3319175920,7960,7960,7960,7960,0
|
|
20241220,154200,3319175920,7960,7960,7960,7960,0
|
|
20241220,154100,3319175920,7960,7960,7960,7960,0
|
|
20241220,154000,3319175920,7960,7960,7960,7960,0
|
|
20241220,153900,3319175920,7960,7960,7960,7960,0
|
|
20241220,153800,3319175920,7960,7960,7960,7960,0
|
|
20241220,153700,3319175920,7960,7960,7960,7960,0
|
|
20241220,153600,3319175920,7960,7960,7960,7960,0
|
|
20241220,153500,3319175920,7960,7960,7960,7960,0
|
|
20241220,153400,3319175920,7960,7960,7960,7960,0
|
|
20241220,153300,3319175920,7960,7960,7960,7960,0
|
|
20241220,153200,3319175920,7960,7960,7960,7960,0
|
|
20241220,153100,3319175920,7960,7960,7960,7960,0
|
|
20241220,153000,3319175920,7960,7960,7960,7960,6165
|
|
20241220,152900,3270102520,7870,7870,7870,7870,0
|
|
20241220,152800,3270102520,7870,7870,7870,7870,0
|
|
20241220,152700,3270102520,7870,7870,7870,7870,0
|
|
20241220,152600,3270102520,7870,7870,7870,7870,0
|
|
20241220,152500,3270102520,7870,7870,7870,7870,0
|
|
20241220,152400,3270102520,7870,7870,7870,7870,0
|
|
20241220,152300,3270102520,7870,7870,7870,7870,0
|
|
20241220,152200,3270102520,7870,7870,7870,7870,0
|
|
20241220,152100,3270102520,7870,7870,7870,7870,0
|
|
20241220,152000,3270102520,7870,7870,7870,7870,0
|
|
20241220,151900,3270102520,7870,7800,7870,7790,2713
|
|
20241220,151800,3248854320,7800,7820,7820,7800,40
|
|
20241220,151700,3248541540,7830,7850,7850,7820,1040
|
|
20241220,151600,3240390610,7850,7810,7850,7810,460
|
|
20241220,151500,3236787530,7820,7850,7850,7810,788
|
|
20241220,151400,3230627200,7810,7810,7810,7810,1
|
|
20241220,151300,3230619390,7850,7830,7850,7810,1727
|
|
20241220,151200,3217079940,7820,7860,7870,7820,263
|
|
20241220,151100,3215010190,7870,7810,7870,7800,286
|
|
20241220,151000,3212772190,7790,7830,7830,7790,3067
|
|
20241220,150900,3188829090,7890,7860,7900,7830,896
|
|
20241220,150800,3181801660,7850,7850,7850,7850,81
|
|
20241220,150700,3181165810,7850,7860,7860,7850,62
|
|
20241220,150600,3180679100,7910,7910,7910,7910,4
|
|
20241220,150500,3180647460,7900,7830,7900,7830,324
|
|
20241220,150400,3178092190,7830,7850,7850,7830,205
|
|
20241220,150300,3176485300,7900,7890,7900,7830,1580
|
|
20241220,150200,3164081090,7860,7870,7870,7860,146
|
|
20241220,150100,3162933490,7860,7860,7870,7860,1726
|
|
20241220,150000,3149367080,7870,7920,7920,7870,387
|
|
20241220,145900,3146318230,7920,7930,7930,7920,24
|
|
20241220,145800,3146127950,7930,7920,7930,7920,1273
|
|
20241220,145700,3136034650,7920,7850,7920,7850,177
|
|
20241220,145600,3134643740,7840,7850,7850,7840,12
|
|
20241220,145500,3134549640,7840,7860,7860,7840,1283
|
|
20241220,145400,3124477430,7860,7870,7870,7860,300
|
|
20241220,145300,3122117950,7890,7900,7910,7890,1127
|
|
20241220,145200,3113216650,7900,7920,7920,7900,625
|
|
20241220,145100,3108270920,7920,7930,7930,7920,5
|
|
20241220,145000,3108231310,7990,7990,7990,7990,0
|
|
20241220,144900,3108231310,7990,7910,7990,7910,321
|
|
20241220,144800,3105682450,7900,7900,7900,7900,10
|
|
20241220,144700,3105603450,7900,7930,7940,7900,51
|
|
20241220,144600,3105199440,7930,7900,7930,7900,21
|
|
20241220,144500,3105033390,7900,7900,7900,7900,90
|
|
20241220,144400,3104322390,7900,7850,7920,7850,1341
|
|
20241220,144300,3093757800,7850,7870,7870,7850,407
|
|
20241220,144200,3090560610,7880,7880,7880,7880,4
|
|
20241220,144100,3090529090,7880,7870,7880,7870,711
|
|
20241220,144000,3084927780,7870,7800,7870,7800,3188
|
|
20241220,143900,3059997750,7820,7810,7820,7800,1279
|
|
20241220,143800,3050010540,7810,7820,7820,7810,121
|
|
20241220,143700,3049064420,7820,7810,7820,7810,185
|
|
20241220,143600,3047618580,7820,7870,7870,7810,6607
|
|
20241220,143500,2995890010,7860,7880,7880,7860,503
|
|
20241220,143400,2991932560,7880,7880,7880,7860,906
|
|
20241220,143300,2984805520,7870,7940,7940,7870,2936
|
|
20241220,143200,2961627950,7950,7970,7970,7950,827
|
|
20241220,143100,2955050450,7970,7970,7970,7970,108
|
|
20241220,143000,2954189690,7980,7980,7980,7980,226
|
|
20241220,142900,2952386210,7980,7980,7980,7980,92
|
|
20241220,142800,2951652050,7980,7990,7990,7980,1000
|
|
20241220,142700,2943671410,7990,7990,7990,7990,0
|
|
20241220,142600,2943671410,7990,7990,7990,7990,287
|
|
20241220,142500,2941378280,8000,8000,8000,7990,168
|
|
20241220,142400,2940034570,8040,8040,8040,8040,0
|
|
20241220,142300,2940034570,8040,8040,8040,8040,11
|
|
20241220,142200,2939946130,8000,8000,8000,8000,336
|
|
20241220,142100,2937258130,8000,8000,8000,8000,314
|
|
20241220,142000,2934746130,8000,8030,8040,8000,220
|
|
20241220,141900,2932977620,8040,8040,8040,8040,364
|
|
20241220,141800,2930051060,8040,8040,8040,8040,101
|
|
20241220,141700,2929239020,8050,8040,8050,8040,13
|
|
20241220,141600,2929134450,7990,8020,8020,7990,130
|
|
20241220,141500,2928093690,8020,8020,8020,8020,0
|
|
20241220,141400,2928093690,8020,8020,8020,8020,0
|
|
20241220,141300,2928093690,8020,8040,8040,8020,130
|
|
20241220,141200,2927049860,8040,8040,8040,8040,21
|
|
20241220,141100,2926881020,8040,8040,8040,8040,3
|
|
20241220,141000,2926856900,8030,8030,8030,8030,5
|
|
20241220,140900,2926816750,8020,8020,8020,8020,0
|
|
20241220,140800,2926816750,8020,8020,8020,8020,4
|
|
20241220,140700,2926784670,8030,8060,8060,8030,833
|
|
20241220,140600,2920081240,8080,8070,8080,8070,623
|
|
20241220,140500,2915051730,8070,8080,8080,8050,698
|
|
20241220,140400,2909423910,8080,8040,8080,8040,2280
|
|
20241220,140300,2891064140,8030,8010,8030,8010,245
|
|
20241220,140200,2889100280,8000,7970,8000,7970,134
|
|
20241220,140100,2888032040,7970,7970,7970,7970,0
|
|
20241220,140000,2888032040,7970,7970,7970,7970,150
|
|
20241220,135900,2886836540,7960,7970,8020,7960,7861
|
|
20241220,135800,2824153990,7970,7970,7980,7970,640
|
|
20241220,135700,2819048190,7950,7980,7980,7950,330
|
|
20241220,135600,2816423930,7980,7980,7980,7980,500
|
|
20241220,135500,2812433930,7970,7970,7970,7970,111
|
|
20241220,135400,2811549260,7970,7980,7980,7970,161
|
|
20241220,135300,2810264780,7980,7980,7980,7980,263
|
|
20241220,135200,2808166040,7980,7970,7980,7970,487
|
|
20241220,135100,2804280770,7950,7950,7950,7950,0
|
|
20241220,135000,2804280770,7950,7940,7950,7940,445
|
|
20241220,134900,2800745030,7950,7980,7980,7950,1688
|
|
20241220,134800,2787282480,7990,7980,7990,7980,342
|
|
20241220,134700,2784550150,7990,7990,7990,7990,6
|
|
20241220,134600,2784502210,7990,7990,7990,7990,170
|
|
20241220,134500,2783143910,7990,7980,7990,7980,210
|
|
20241220,134400,2781466060,7990,7980,7990,7980,47
|
|
20241220,134300,2781090730,8000,8000,8000,7960,1343
|
|
20241220,134200,2770355480,7990,7960,8000,7960,1381
|
|
20241220,134100,2759322010,7940,7930,7940,7930,260
|
|
20241220,134000,2757257760,7940,7940,7940,7940,1
|
|
20241220,133900,2757249820,7940,7930,7940,7930,159
|
|
20241220,133800,2755988020,7930,7910,7930,7910,916
|
|
20241220,133700,2748735820,7910,7910,7910,7900,66
|
|
20241220,133600,2748213770,7870,7870,7870,7870,6
|
|
20241220,133500,2748166550,7860,7900,7910,7860,431
|
|
20241220,133400,2744757870,7860,7860,7860,7860,0
|
|
20241220,133300,2744757870,7860,7870,7870,7860,30
|
|
20241220,133200,2744522060,7860,7860,7860,7860,0
|
|
20241220,133100,2744522060,7860,7850,7870,7850,201
|
|
20241220,133000,2742941910,7890,7860,7890,7860,232
|
|
20241220,132900,2741114430,7860,7870,7890,7860,1150
|
|
20241220,132800,2732069300,7870,7870,7870,7870,286
|
|
20241220,132700,2729818480,7900,7900,7900,7900,0
|
|
20241220,132600,2729818480,7900,7900,7900,7900,5
|
|
20241220,132500,2729778980,7880,7900,7900,7880,526
|
|
20241220,132400,2725632080,7900,7900,7900,7900,86
|
|
20241220,132300,2724952680,7880,7890,7890,7870,805
|
|
20241220,132200,2718611080,7900,7890,7900,7880,171
|
|
20241220,132100,2717263430,7880,7890,7890,7880,1176
|
|
20241220,132000,2707996530,7880,7880,7880,7880,0
|
|
20241220,131900,2707996530,7880,7900,7900,7880,433
|
|
20241220,131800,2704581900,7900,7900,7900,7900,662
|
|
20241220,131700,2699352100,7900,7900,7900,7900,36
|
|
20241220,131600,2699067700,7880,7900,7900,7880,419
|
|
20241220,131500,2695764000,7910,7900,7910,7900,23
|
|
20241220,131400,2695582270,7900,7930,7930,7900,521
|
|
20241220,131300,2691462850,7930,7940,7940,7930,5
|
|
20241220,131200,2691423190,7920,7910,7920,7910,44
|
|
20241220,131100,2691074950,7900,7900,7910,7900,75
|
|
20241220,131000,2690482410,7880,7880,7880,7880,0
|
|
20241220,130900,2690482410,7880,7870,7940,7870,342
|
|
20241220,130800,2687780190,7870,7890,7890,7870,787
|
|
20241220,130700,2681578830,7880,7880,7880,7880,71
|
|
20241220,130600,2681019350,7870,7910,7910,7870,220
|
|
20241220,130500,2679287150,7940,7940,7940,7940,7
|
|
20241220,130400,2679231570,7930,7880,7930,7860,155
|
|
20241220,130300,2678008770,7880,7880,7880,7880,0
|
|
20241220,130200,2678008770,7880,7880,7880,7870,2411
|
|
20241220,130100,2659011450,7880,7880,7880,7880,230
|
|
20241220,130000,2657199050,7860,7890,7890,7860,752
|
|
20241220,125900,2651283650,7900,7900,7930,7900,444
|
|
20241220,125800,2647775990,7900,7940,7940,7900,3
|
|
20241220,125700,2647752250,7940,7950,7950,7940,193
|
|
20241220,125600,2646218250,7960,7970,7970,7960,92
|
|
20241220,125500,2645485820,7970,7980,7980,7970,376
|
|
20241220,125400,2642489090,7960,7990,7990,7960,202
|
|
20241220,125300,2640879610,7960,8000,8000,7960,251
|
|
20241220,125200,2638881610,8000,7940,8000,7940,3137
|
|
20241220,125100,2613931180,7950,7900,7950,7900,827
|
|
20241220,125000,2607371160,7920,7910,7920,7910,3163
|
|
20241220,124900,2582321200,7930,7830,7930,7830,294
|
|
20241220,124800,2580002180,7840,7860,7860,7820,3599
|
|
20241220,124700,2551793410,7850,7900,7900,7850,1761
|
|
20241220,124600,2537905800,7900,7900,7900,7900,862
|
|
20241220,124500,2531096000,7890,7960,7960,7890,9070
|
|
20241220,124400,2459237230,7960,7970,7970,7960,421
|
|
20241220,124300,2455883770,7970,7980,7980,7970,122
|
|
20241220,124200,2454910310,7990,7990,7990,7990,3
|
|
20241220,124100,2454886340,7990,8000,8000,7990,33
|
|
20241220,124000,2454622350,8010,7990,8010,7990,375
|
|
20241220,123900,2451622430,8010,8010,8010,8010,748
|
|
20241220,123800,2445630950,8010,8010,8010,8010,11
|
|
20241220,123700,2445542840,8030,8030,8030,8030,0
|
|
20241220,123600,2445542840,8030,8030,8030,8030,6
|
|
20241220,123500,2445494660,8030,8000,8030,8000,1740
|
|
20241220,123400,2431554780,8000,8010,8040,8000,1981
|
|
20241220,123300,2415659230,8020,8020,8020,8020,141
|
|
20241220,123200,2414528410,8030,8030,8030,8030,40
|
|
20241220,123100,2414207210,8030,8020,8030,8020,51
|
|
20241220,123000,2413798180,8020,8020,8020,8020,120
|
|
20241220,122900,2412835780,8030,8010,8030,8010,102
|
|
20241220,122800,2412017740,8010,8020,8020,8010,200
|
|
20241220,122700,2410415540,8020,8000,8020,8000,520
|
|
20241220,122600,2406250690,7970,7980,7980,7970,11
|
|
20241220,122500,2406162920,7960,7960,7960,7960,0
|
|
20241220,122400,2406162920,7960,8010,8010,7960,75
|
|
20241220,122300,2405565410,7960,8000,8000,7960,134
|
|
20241220,122200,2404497770,8000,7950,8000,7950,37
|
|
20241220,122100,2404203520,7950,7970,7970,7950,671
|
|
20241220,122000,2398863540,7980,7990,8000,7980,268
|
|
20241220,121900,2396722610,8000,8000,8000,8000,110
|
|
20241220,121800,2395842610,8000,7990,8000,7990,929
|
|
20241220,121700,2388411810,8000,8000,8000,7980,400
|
|
20241220,121600,2385212630,8000,8000,8000,7980,20
|
|
20241220,121500,2385052990,7990,7980,7990,7980,36
|
|
20241220,121400,2384765530,7970,7990,7990,7970,11
|
|
20241220,121300,2384677840,7970,7960,7970,7960,279
|
|
20241220,121200,2382455790,7960,7930,7960,7930,2
|
|
20241220,121100,2382439900,7920,7930,7930,7920,37
|
|
20241220,121000,2382146760,7920,7960,7960,7920,149
|
|
20241220,120900,2380964280,7950,7910,7950,7910,768
|
|
20241220,120800,2374888230,7910,7910,7920,7900,507
|
|
20241220,120700,2370879170,7900,7910,7910,7900,5
|
|
20241220,120600,2370839660,7900,7910,7950,7900,1948
|
|
20241220,120500,2355445240,7910,7920,7920,7910,733
|
|
20241220,120400,2349643520,7920,7930,7930,7920,1577
|
|
20241220,120300,2337143200,7930,7940,7940,7930,867
|
|
20241220,120200,2330266190,7940,7940,7940,7920,1954
|
|
20241220,120100,2314768310,7940,7970,7970,7940,2601
|
|
20241220,120000,2294076850,7970,8000,8000,7970,2200
|
|
20241220,115900,2276517700,7990,7990,7990,7990,213
|
|
20241220,115800,2274815830,7980,8000,8010,7980,626
|
|
20241220,115700,2269814400,8000,8000,8000,8000,20
|
|
20241220,115600,2269654400,7980,7990,7990,7980,1151
|
|
20241220,115500,2260460870,7990,8010,8030,7990,4406
|
|
20241220,115400,2225204340,8010,8010,8010,8010,518
|
|
20241220,115300,2221055160,8020,8020,8020,8020,20
|
|
20241220,115200,2220894760,8030,8020,8030,8020,34
|
|
20241220,115100,2220621750,8020,8040,8040,8020,279
|
|
20241220,115000,2218382420,8020,8030,8030,8020,1054
|
|
20241220,114900,2209926400,8030,8040,8040,8030,171
|
|
20241220,114800,2208552700,8030,8030,8030,8030,20
|
|
20241220,114700,2208392100,8020,8020,8020,8020,10
|
|
20241220,114600,2208311900,8020,8020,8020,8020,100
|
|
20241220,114500,2207509900,8040,8040,8040,8040,5
|
|
20241220,114400,2207469700,8040,8040,8040,8040,0
|
|
20241220,114300,2207469700,8040,8030,8040,8020,383
|
|
20241220,114200,2204397980,8030,8030,8040,8030,17
|
|
20241220,114100,2204261460,8020,8020,8020,8020,0
|
|
20241220,114000,2204261460,8020,8030,8030,8020,100
|
|
20241220,113900,2203459160,8020,8030,8030,8020,335
|
|
20241220,113800,2200771840,8040,8040,8040,8040,10
|
|
20241220,113700,2200691440,8030,8040,8040,8030,1438
|
|
20241220,113600,2189140460,8050,8050,8050,8050,110
|
|
20241220,113500,2188254960,8040,8040,8040,8040,10
|
|
20241220,113400,2188174560,8040,8070,8070,8040,508
|
|
20241220,113300,2184085480,8070,8070,8070,8070,1
|
|
20241220,113200,2184077410,8070,8070,8070,8070,0
|
|
20241220,113100,2184077410,8070,8090,8090,8070,50
|
|
20241220,113000,2183673510,8080,8080,8080,8080,4
|
|
20241220,112900,2183641190,8070,8070,8070,8070,20
|
|
20241220,112800,2183479790,8050,8060,8060,8050,794
|
|
20241220,112700,2177087760,8060,8070,8070,8060,358
|
|
20241220,112600,2174201940,8070,8070,8070,8070,0
|
|
20241220,112500,2174201940,8070,8070,8080,8070,197
|
|
20241220,112400,2172612140,8080,8080,8080,8080,0
|
|
20241220,112300,2172612140,8080,8080,8080,8080,277
|
|
20241220,112200,2170373980,8070,8100,8100,8070,478
|
|
20241220,112100,2166510120,8080,8080,8080,8080,572
|
|
20241220,112000,2161888360,8080,8110,8110,8080,354
|
|
20241220,111900,2159021000,8100,8090,8100,8070,782
|
|
20241220,111800,2152698060,8090,8080,8090,8080,481
|
|
20241220,111700,2148807090,8090,8070,8090,8070,47
|
|
20241220,111600,2148427100,8080,8080,8080,8080,100
|
|
20241220,111500,2147619100,8080,8060,8080,8060,76
|
|
20241220,111400,2147005120,8060,8060,8060,8060,2
|
|
20241220,111300,2146989000,8060,8060,8060,8060,10
|
|
20241220,111200,2146908400,8090,8090,8090,8090,3
|
|
20241220,111100,2146884130,8060,8050,8060,8030,1152
|
|
20241220,111000,2137609250,8040,8050,8050,8040,192
|
|
20241220,110900,2136065150,8050,8050,8050,8050,10
|
|
20241220,110800,2135984650,8060,8050,8060,8050,129
|
|
20241220,110700,2134945110,8060,8060,8060,8060,13
|
|
20241220,110600,2134840330,8060,8060,8060,8060,2
|
|
20241220,110500,2134824210,8020,8050,8050,8020,261
|
|
20241220,110400,2132729090,8050,8020,8050,8020,262
|
|
20241220,110300,2130624330,8030,8030,8030,8030,398
|
|
20241220,110200,2127428390,8050,8040,8050,8040,100
|
|
20241220,110100,2126623400,8050,8050,8050,8050,5
|
|
20241220,110000,2126583150,8050,8050,8050,8050,10
|
|
20241220,105900,2126502650,8030,8050,8050,8030,340
|
|
20241220,105800,2123772430,8030,8050,8050,8030,121
|
|
20241220,105700,2122799760,8040,8040,8040,8040,0
|
|
20241220,105600,2122799760,8040,8050,8060,8040,1276
|
|
20241220,105500,2112532220,8060,8060,8060,8060,181
|
|
20241220,105400,2111073360,8060,8060,8060,8060,419
|
|
20241220,105300,2107696220,8090,8090,8090,8090,0
|
|
20241220,105200,2107696220,8090,8060,8090,8060,123
|
|
20241220,105100,2106704780,8060,8090,8090,8060,118
|
|
20241220,105000,2105750190,8050,8050,8050,8050,98
|
|
20241220,104900,2104961290,8050,8050,8050,8050,2
|
|
20241220,104800,2104945190,8060,8070,8070,8060,1048
|
|
20241220,104700,2096497180,8060,8080,8090,8060,400
|
|
20241220,104600,2093271230,8100,8070,8100,8070,127
|
|
20241220,104500,2092242680,8070,8090,8090,8070,57
|
|
20241220,104400,2091782490,8090,8100,8100,8090,29
|
|
20241220,104300,2091547620,8100,8100,8100,8100,503
|
|
20241220,104200,2087473320,8100,8100,8100,8100,50
|
|
20241220,104100,2087068320,8100,8100,8100,8100,532
|
|
20241220,104000,2082759120,8060,8060,8060,8060,50
|
|
20241220,103900,2082356120,8050,8050,8100,8050,1599
|
|
20241220,103800,2069457000,8030,8020,8040,8010,1240
|
|
20241220,103700,2059490280,8000,8010,8020,8000,313
|
|
20241220,103600,2056982210,8020,8030,8030,7990,2383
|
|
20241220,103500,2037923420,8020,8040,8040,8020,162
|
|
20241220,103400,2036623130,8020,8030,8030,7990,12706
|
|
20241220,103300,1934911040,8010,8060,8060,8010,6000
|
|
20241220,103200,1886728700,8060,8100,8100,8060,228
|
|
20241220,103100,1884882700,8110,8100,8110,8060,175
|
|
20241220,103000,1883466750,8100,8090,8110,8090,238
|
|
20241220,102900,1881538590,8090,8120,8130,8020,17306
|
|
20241220,102800,1742082450,8120,8130,8140,8120,544
|
|
20241220,102700,1737664040,8130,8130,8130,8130,91
|
|
20241220,102600,1736924210,8130,8150,8180,8130,493
|
|
20241220,102500,1732906410,8180,8150,8180,8150,98
|
|
20241220,102400,1732107410,8190,8160,8190,8150,512
|
|
20241220,102300,1727934320,8160,8180,8180,8160,1138
|
|
20241220,102200,1718633810,8180,8190,8190,8180,310
|
|
20241220,102100,1716097760,8190,8180,8190,8180,580
|
|
20241220,102000,1711353120,8190,8180,8190,8180,553
|
|
20241220,101900,1706828920,8180,8180,8180,8180,10
|
|
20241220,101800,1706747120,8180,8180,8190,8180,336
|
|
20241220,101700,1703996510,8180,8190,8190,8180,331
|
|
20241220,101600,1701288920,8180,8200,8200,8180,52
|
|
20241220,101500,1700863540,8170,8190,8190,8170,79
|
|
20241220,101400,1700217530,8170,8170,8170,8170,10
|
|
20241220,101300,1700135830,8170,8190,8190,8170,508
|
|
20241220,101200,1695981770,8190,8180,8190,8180,421
|
|
20241220,101100,1692534180,8170,8180,8200,8170,988
|
|
20241220,101000,1684452600,8180,8180,8200,8180,412
|
|
20241220,100900,1681077480,8180,8190,8190,8180,148
|
|
20241220,100800,1679866370,8190,8170,8190,8160,1091
|
|
20241220,100700,1670942510,8170,8170,8170,8170,19
|
|
20241220,100600,1670787280,8150,8150,8150,8150,10
|
|
20241220,100500,1670705780,8150,8170,8170,8150,284
|
|
20241220,100400,1668388760,8190,8180,8190,8180,409
|
|
20241220,100300,1665041070,8180,8150,8180,8150,120
|
|
20241220,100200,1664061720,8150,8130,8160,8130,1137
|
|
20241220,100100,1654799530,8140,8120,8140,8120,67
|
|
20241220,100000,1654254720,8120,8110,8130,8100,706
|
|
20241220,095900,1648533320,8100,8110,8110,8100,2775
|
|
20241220,095800,1626041240,8120,8130,8130,8120,1532
|
|
20241220,095700,1613594030,8130,8120,8140,8120,687
|
|
20241220,095600,1608012500,8120,8120,8120,8120,124
|
|
20241220,095500,1607005620,8140,8140,8140,8120,300
|
|
20241220,095400,1604564160,8130,8120,8150,8110,568
|
|
20241220,095300,1599953030,8150,8150,8150,8130,155
|
|
20241220,095200,1598691880,8120,8140,8160,8120,805
|
|
20241220,095100,1592148980,8160,8180,8180,8130,1025
|
|
20241220,095000,1583788310,8200,8180,8200,8180,118
|
|
20241220,094900,1582820790,8180,8190,8200,8180,205
|
|
20241220,094800,1581143170,8190,8190,8190,8180,370
|
|
20241220,094700,1578116440,8180,8200,8200,8180,564
|
|
20241220,094600,1573492660,8200,8200,8200,8200,502
|
|
20241220,094500,1569376260,8200,8220,8220,8200,949
|
|
20241220,094400,1561588130,8230,8250,8250,8230,206
|
|
20241220,094300,1559892390,8250,8250,8250,8210,571
|
|
20241220,094200,1555182200,8210,8200,8260,8200,520
|
|
20241220,094100,1550900270,8190,8210,8240,8190,482
|
|
20241220,094000,1546940100,8210,8200,8240,8200,381
|
|
20241220,093900,1543807680,8220,8150,8220,8140,1114
|
|
20241220,093800,1534689530,8140,8140,8190,8140,840
|
|
20241220,093700,1527842680,8140,8150,8150,8120,2934
|
|
20241220,093600,1503979880,8150,8180,8180,8150,1005
|
|
20241220,093500,1495775290,8170,8210,8210,8170,2257
|
|
20241220,093400,1477322280,8190,8220,8220,8190,502
|
|
20241220,093300,1473205010,8220,8180,8220,8180,31
|
|
20241220,093200,1472951030,8190,8210,8220,8190,895
|
|
20241220,093100,1465601480,8190,8220,8220,8190,615
|
|
20241220,093000,1460551120,8220,8150,8220,8150,1871
|
|
20241220,092900,1445229790,8140,8130,8140,8120,524
|
|
20241220,092800,1440970730,8120,8100,8140,8100,533
|
|
20241220,092700,1436641670,8100,8110,8110,8100,1842
|
|
20241220,092600,1421718580,8110,8130,8130,8100,1590
|
|
20241220,092500,1408805460,8140,8160,8170,8130,160
|
|
20241220,092400,1407500250,8160,8050,8160,8050,8000
|
|
20241220,092300,1342806790,8050,8130,8130,8050,4501
|
|
20241220,092200,1306343820,8140,8110,8200,8050,12785
|
|
20241220,092100,1202928120,8110,8180,8190,8110,5850
|
|
20241220,092000,1155295610,8180,8170,8190,8160,1489
|
|
20241220,091900,1143136740,8170,8210,8210,8170,3691
|
|
20241220,091800,1112886700,8210,8230,8230,8210,3607
|
|
20241220,091700,1083239990,8230,8270,8310,8230,2611
|
|
20241220,091600,1061687570,8270,8320,8320,8250,1111
|
|
20241220,091500,1052467850,8320,8270,8320,8240,851
|
|
20241220,091400,1045440500,8230,8230,8260,8230,738
|
|
20241220,091300,1039357380,8220,8260,8260,8220,2185
|
|
20241220,091200,1021373350,8260,8220,8260,8220,4238
|
|
20241220,091100,986484490,8210,8270,8270,8210,7205
|
|
20241220,091000,927137410,8270,8310,8350,8270,10578
|
|
20241220,090900,839398490,8300,8370,8370,8300,10005
|
|
20241220,090800,756021840,8370,8350,8420,8340,2120
|
|
20241220,090700,738307080,8340,8450,8450,8340,4165
|
|
20241220,090600,703447510,8450,8420,8450,8390,3352
|
|
20241220,090500,675239280,8430,8360,8430,8340,6157
|
|
20241220,090400,623696630,8360,8400,8420,8360,8027
|
|
20241220,090300,556496320,8390,8410,8460,8380,5914
|
|
20241220,090200,506759340,8400,8410,8470,8400,9130
|
|
20241220,090100,429996130,8410,8430,8560,8410,12212
|
|
20241220,090000,326539600,8430,8470,8510,8430,38390
|