683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,202000,944313225,4540,4540,4540,4540,6761
|
|
20241220,201900,944313225,4540,4540,4540,4540,0
|
|
20241220,201800,944313225,4540,4540,4540,4540,0
|
|
20241220,201700,944313225,4540,4540,4540,4540,0
|
|
20241220,201600,944313225,4540,4540,4540,4540,0
|
|
20241220,201500,944313225,4540,4540,4540,4540,0
|
|
20241220,201400,944313225,4540,4540,4540,4540,0
|
|
20241220,201300,944313225,4540,4540,4540,4540,0
|
|
20241220,201200,944313225,4540,4540,4540,4540,0
|
|
20241220,201100,944313225,4540,4540,4540,4540,0
|
|
20241220,201000,944313225,4540,4540,4540,4540,0
|
|
20241220,200900,944313225,4540,4540,4540,4540,0
|
|
20241220,200800,944313225,4540,4540,4540,4540,0
|
|
20241220,200700,944313225,4540,4540,4540,4540,0
|
|
20241220,200600,944313225,4540,4540,4540,4540,0
|
|
20241220,200500,944313225,4540,4540,4540,4540,0
|
|
20241220,200400,944313225,4540,4540,4540,4540,0
|
|
20241220,200300,944313225,4540,4540,4540,4540,0
|
|
20241220,200200,944313225,4540,4540,4540,4540,0
|
|
20241220,200100,944313225,4540,4540,4540,4540,0
|
|
20241220,200000,944313225,4540,4540,4540,4540,0
|
|
20241220,195900,944313225,4540,4540,4540,4540,0
|
|
20241220,195800,944313225,4540,4540,4540,4540,0
|
|
20241220,195700,944313225,4540,4540,4540,4540,0
|
|
20241220,195600,944313225,4540,4540,4540,4540,0
|
|
20241220,195500,944313225,4540,4540,4540,4540,0
|
|
20241220,195400,944313225,4540,4540,4540,4540,0
|
|
20241220,195300,944313225,4540,4540,4540,4540,0
|
|
20241220,195200,944313225,4540,4540,4540,4540,0
|
|
20241220,195100,944313225,4540,4540,4540,4540,0
|
|
20241220,195000,944313225,4540,4540,4540,4540,6761
|
|
20241220,194900,944313225,4540,4540,4540,4540,0
|
|
20241220,194800,944313225,4540,4540,4540,4540,0
|
|
20241220,194700,944313225,4540,4540,4540,4540,0
|
|
20241220,194600,944313225,4540,4540,4540,4540,0
|
|
20241220,194500,944313225,4540,4540,4540,4540,0
|
|
20241220,194400,944313225,4540,4540,4540,4540,0
|
|
20241220,194300,944313225,4540,4540,4540,4540,0
|
|
20241220,194200,944313225,4540,4540,4540,4540,0
|
|
20241220,194100,944313225,4540,4540,4540,4540,0
|
|
20241220,194000,944313225,4540,4540,4540,4540,0
|
|
20241220,193900,944313225,4540,4540,4540,4540,0
|
|
20241220,193800,944313225,4540,4540,4540,4540,0
|
|
20241220,193700,944313225,4540,4540,4540,4540,0
|
|
20241220,193600,944313225,4540,4540,4540,4540,0
|
|
20241220,193500,944313225,4540,4540,4540,4540,0
|
|
20241220,193400,944313225,4540,4540,4540,4540,0
|
|
20241220,193300,944313225,4540,4540,4540,4540,0
|
|
20241220,193200,944313225,4540,4540,4540,4540,0
|
|
20241220,193100,944313225,4540,4540,4540,4540,0
|
|
20241220,193000,944313225,4540,4540,4540,4540,0
|
|
20241220,192900,944313225,4540,4540,4540,4540,0
|
|
20241220,192800,944313225,4540,4540,4540,4540,0
|
|
20241220,192700,944313225,4540,4540,4540,4540,0
|
|
20241220,192600,944313225,4540,4540,4540,4540,0
|
|
20241220,192500,944313225,4540,4540,4540,4540,0
|
|
20241220,192400,944313225,4540,4540,4540,4540,0
|
|
20241220,192300,944313225,4540,4540,4540,4540,0
|
|
20241220,192200,944313225,4540,4540,4540,4540,0
|
|
20241220,192100,944313225,4540,4540,4540,4540,0
|
|
20241220,192000,944313225,4540,4540,4540,4540,6761
|
|
20241220,191900,944313225,4540,4540,4540,4540,0
|
|
20241220,191800,944313225,4540,4540,4540,4540,0
|
|
20241220,191700,944313225,4540,4540,4540,4540,0
|
|
20241220,191600,944313225,4540,4540,4540,4540,0
|
|
20241220,191500,944313225,4540,4540,4540,4540,0
|
|
20241220,191400,944313225,4540,4540,4540,4540,0
|
|
20241220,191300,944313225,4540,4540,4540,4540,0
|
|
20241220,191200,944313225,4540,4540,4540,4540,0
|
|
20241220,191100,944313225,4540,4540,4540,4540,0
|
|
20241220,191000,944313225,4540,4540,4540,4540,0
|
|
20241220,190900,944313225,4540,4540,4540,4540,0
|
|
20241220,190800,944313225,4540,4540,4540,4540,0
|
|
20241220,190700,944313225,4540,4540,4540,4540,0
|
|
20241220,190600,944313225,4540,4540,4540,4540,0
|
|
20241220,190500,944313225,4540,4540,4540,4540,0
|
|
20241220,190400,944313225,4540,4540,4540,4540,0
|
|
20241220,190300,944313225,4540,4540,4540,4540,0
|
|
20241220,190200,944313225,4540,4540,4540,4540,0
|
|
20241220,190100,944313225,4540,4540,4540,4540,0
|
|
20241220,190000,944313225,4540,4540,4540,4540,0
|
|
20241220,185900,944313225,4540,4540,4540,4540,0
|
|
20241220,185800,944313225,4540,4540,4540,4540,0
|
|
20241220,185700,944313225,4540,4540,4540,4540,0
|
|
20241220,185600,944313225,4540,4540,4540,4540,0
|
|
20241220,185500,944313225,4540,4540,4540,4540,0
|
|
20241220,185400,944313225,4540,4540,4540,4540,0
|
|
20241220,185300,944313225,4540,4540,4540,4540,0
|
|
20241220,185200,944313225,4540,4540,4540,4540,0
|
|
20241220,185100,944313225,4540,4540,4540,4540,0
|
|
20241220,185000,944313225,4540,4540,4540,4540,6761
|
|
20241220,184900,944313225,4540,4540,4540,4540,0
|
|
20241220,184800,944313225,4540,4540,4540,4540,0
|
|
20241220,184700,944313225,4540,4540,4540,4540,0
|
|
20241220,184600,944313225,4540,4540,4540,4540,0
|
|
20241220,184500,944313225,4540,4540,4540,4540,0
|
|
20241220,184400,944313225,4540,4540,4540,4540,0
|
|
20241220,184300,944313225,4540,4540,4540,4540,0
|
|
20241220,184200,944313225,4540,4540,4540,4540,0
|
|
20241220,184100,944313225,4540,4540,4540,4540,0
|
|
20241220,184000,944313225,4540,4540,4540,4540,0
|
|
20241220,183900,944313225,4540,4540,4540,4540,0
|
|
20241220,183800,944313225,4540,4540,4540,4540,0
|
|
20241220,183700,944313225,4540,4540,4540,4540,0
|
|
20241220,183600,944313225,4540,4540,4540,4540,0
|
|
20241220,183500,944313225,4540,4540,4540,4540,0
|
|
20241220,183400,944313225,4540,4540,4540,4540,0
|
|
20241220,183300,944313225,4540,4540,4540,4540,0
|
|
20241220,183200,944313225,4540,4540,4540,4540,0
|
|
20241220,183100,944313225,4540,4540,4540,4540,0
|
|
20241220,183000,944313225,4540,4540,4540,4540,0
|
|
20241220,182900,944313225,4540,4540,4540,4540,0
|
|
20241220,182800,944313225,4540,4540,4540,4540,0
|
|
20241220,182700,944313225,4540,4540,4540,4540,0
|
|
20241220,182600,944313225,4540,4540,4540,4540,0
|
|
20241220,182500,944313225,4540,4540,4540,4540,0
|
|
20241220,182400,944313225,4540,4540,4540,4540,0
|
|
20241220,182300,944313225,4540,4540,4540,4540,0
|
|
20241220,182200,944313225,4540,4540,4540,4540,0
|
|
20241220,182100,944313225,4540,4540,4540,4540,0
|
|
20241220,182000,944313225,4540,4540,4540,4540,6761
|
|
20241220,181900,944313225,4540,4540,4540,4540,0
|
|
20241220,181800,944313225,4540,4540,4540,4540,0
|
|
20241220,181700,944313225,4540,4540,4540,4540,0
|
|
20241220,181600,944313225,4540,4540,4540,4540,0
|
|
20241220,181500,944313225,4540,4540,4540,4540,0
|
|
20241220,181400,944313225,4540,4540,4540,4540,0
|
|
20241220,181300,944313225,4540,4540,4540,4540,0
|
|
20241220,181200,944313225,4540,4540,4540,4540,0
|
|
20241220,181100,944313225,4540,4540,4540,4540,0
|
|
20241220,181000,944313225,4540,4540,4540,4540,0
|
|
20241220,180900,944313225,4540,4540,4540,4540,0
|
|
20241220,180800,944313225,4540,4540,4540,4540,0
|
|
20241220,180700,944313225,4540,4540,4540,4540,0
|
|
20241220,180600,944313225,4540,4540,4540,4540,0
|
|
20241220,180500,944313225,4540,4540,4540,4540,0
|
|
20241220,180400,944313225,4540,4540,4540,4540,0
|
|
20241220,180300,944313225,4540,4540,4540,4540,0
|
|
20241220,180200,944313225,4540,4540,4540,4540,0
|
|
20241220,180100,944313225,4540,4540,4540,4540,0
|
|
20241220,180000,944313225,4540,4540,4540,4540,0
|
|
20241220,175900,944313225,4540,4540,4540,4540,0
|
|
20241220,175800,944313225,4540,4540,4540,4540,0
|
|
20241220,175700,944313225,4540,4540,4540,4540,0
|
|
20241220,175600,944313225,4540,4540,4540,4540,0
|
|
20241220,175500,944313225,4540,4540,4540,4540,0
|
|
20241220,175400,944313225,4540,4540,4540,4540,0
|
|
20241220,175300,944313225,4540,4540,4540,4540,0
|
|
20241220,175200,944313225,4540,4540,4540,4540,0
|
|
20241220,175100,944313225,4540,4540,4540,4540,0
|
|
20241220,175000,944313225,4540,4540,4540,4540,6761
|
|
20241220,174900,944313225,4540,4540,4540,4540,0
|
|
20241220,174800,944313225,4540,4540,4540,4540,0
|
|
20241220,174700,944313225,4540,4540,4540,4540,0
|
|
20241220,174600,944313225,4540,4540,4540,4540,0
|
|
20241220,174500,944313225,4540,4540,4540,4540,0
|
|
20241220,174400,944313225,4540,4540,4540,4540,0
|
|
20241220,174300,944313225,4540,4540,4540,4540,0
|
|
20241220,174200,944313225,4540,4540,4540,4540,0
|
|
20241220,174100,944313225,4540,4540,4540,4540,0
|
|
20241220,174000,944313225,4540,4540,4540,4540,0
|
|
20241220,173900,944313225,4540,4540,4540,4540,0
|
|
20241220,173800,944313225,4540,4540,4540,4540,0
|
|
20241220,173700,944313225,4540,4540,4540,4540,0
|
|
20241220,173600,944313225,4540,4540,4540,4540,0
|
|
20241220,173500,944313225,4540,4540,4540,4540,0
|
|
20241220,173400,944313225,4540,4540,4540,4540,0
|
|
20241220,173300,944313225,4540,4540,4540,4540,0
|
|
20241220,173200,944313225,4540,4540,4540,4540,0
|
|
20241220,173100,944313225,4540,4540,4540,4540,0
|
|
20241220,173000,944313225,4540,4540,4540,4540,0
|
|
20241220,172900,944313225,4540,4540,4540,4540,0
|
|
20241220,172800,944313225,4540,4540,4540,4540,0
|
|
20241220,172700,944313225,4540,4540,4540,4540,0
|
|
20241220,172600,944313225,4540,4540,4540,4540,0
|
|
20241220,172500,944313225,4540,4540,4540,4540,0
|
|
20241220,172400,944313225,4540,4540,4540,4540,0
|
|
20241220,172300,944313225,4540,4540,4540,4540,0
|
|
20241220,172200,944313225,4540,4540,4540,4540,0
|
|
20241220,172100,944313225,4540,4540,4540,4540,0
|
|
20241220,172000,944313225,4540,4540,4540,4540,6761
|
|
20241220,171900,944313225,4540,4540,4540,4540,0
|
|
20241220,171800,944313225,4540,4540,4540,4540,0
|
|
20241220,171700,944313225,4540,4540,4540,4540,0
|
|
20241220,171600,944313225,4540,4540,4540,4540,0
|
|
20241220,171500,944313225,4540,4540,4540,4540,0
|
|
20241220,171400,944313225,4540,4540,4540,4540,0
|
|
20241220,171300,944313225,4540,4540,4540,4540,0
|
|
20241220,171200,944313225,4540,4540,4540,4540,0
|
|
20241220,171100,944313225,4540,4540,4540,4540,0
|
|
20241220,171000,944313225,4540,4540,4540,4540,0
|
|
20241220,170900,944313225,4540,4540,4540,4540,0
|
|
20241220,170800,944313225,4540,4540,4540,4540,0
|
|
20241220,170700,944313225,4540,4540,4540,4540,0
|
|
20241220,170600,944313225,4540,4540,4540,4540,0
|
|
20241220,170500,944313225,4540,4540,4540,4540,0
|
|
20241220,170400,944313225,4540,4540,4540,4540,0
|
|
20241220,170300,944313225,4540,4540,4540,4540,0
|
|
20241220,170200,944313225,4540,4540,4540,4540,0
|
|
20241220,170100,944313225,4540,4540,4540,4540,0
|
|
20241220,170000,944313225,4540,4540,4540,4540,0
|
|
20241220,165900,944313225,4540,4540,4540,4540,0
|
|
20241220,165800,944313225,4540,4540,4540,4540,0
|
|
20241220,165700,944313225,4540,4540,4540,4540,0
|
|
20241220,165600,944313225,4540,4540,4540,4540,0
|
|
20241220,165500,944313225,4540,4540,4540,4540,0
|
|
20241220,165400,944313225,4540,4540,4540,4540,0
|
|
20241220,165300,944313225,4540,4540,4540,4540,0
|
|
20241220,165200,944313225,4540,4540,4540,4540,0
|
|
20241220,165100,944313225,4540,4540,4540,4540,0
|
|
20241220,165000,944313225,4540,4540,4540,4540,6761
|
|
20241220,164900,944313225,4540,4540,4540,4540,0
|
|
20241220,164800,944313225,4540,4540,4540,4540,0
|
|
20241220,164700,944313225,4540,4540,4540,4540,0
|
|
20241220,164600,944313225,4540,4540,4540,4540,0
|
|
20241220,164500,944313225,4540,4540,4540,4540,0
|
|
20241220,164400,944313225,4540,4540,4540,4540,0
|
|
20241220,164300,944313225,4540,4540,4540,4540,0
|
|
20241220,164200,944313225,4540,4540,4540,4540,0
|
|
20241220,164100,944313225,4540,4540,4540,4540,0
|
|
20241220,164000,944313225,4540,4540,4540,4540,0
|
|
20241220,163900,944313225,4540,4540,4540,4540,0
|
|
20241220,163800,944313225,4540,4540,4540,4540,0
|
|
20241220,163700,944313225,4540,4540,4540,4540,0
|
|
20241220,163600,944313225,4540,4540,4540,4540,0
|
|
20241220,163500,944313225,4540,4540,4540,4540,0
|
|
20241220,163400,944313225,4540,4540,4540,4540,0
|
|
20241220,163300,944313225,4540,4540,4540,4540,0
|
|
20241220,163200,944313225,4540,4540,4540,4540,0
|
|
20241220,163100,944313225,4540,4540,4540,4540,0
|
|
20241220,163000,944313225,4540,4540,4540,4540,0
|
|
20241220,162900,944313225,4540,4540,4540,4540,0
|
|
20241220,162800,944313225,4540,4540,4540,4540,0
|
|
20241220,162700,944313225,4540,4540,4540,4540,0
|
|
20241220,162600,944313225,4540,4540,4540,4540,0
|
|
20241220,162500,944313225,4540,4540,4540,4540,0
|
|
20241220,162400,944313225,4540,4540,4540,4540,0
|
|
20241220,162300,944313225,4540,4540,4540,4540,0
|
|
20241220,162200,944313225,4540,4540,4540,4540,0
|
|
20241220,162100,944313225,4540,4540,4540,4540,0
|
|
20241220,162000,944313225,4540,4540,4540,4540,6761
|
|
20241220,161900,944313225,4540,4540,4540,4540,0
|
|
20241220,161800,944313225,4540,4540,4540,4540,0
|
|
20241220,161700,944313225,4540,4540,4540,4540,0
|
|
20241220,161600,944313225,4540,4540,4540,4540,0
|
|
20241220,161500,944313225,4540,4540,4540,4540,0
|
|
20241220,161400,944313225,4540,4540,4540,4540,0
|
|
20241220,161300,944313225,4540,4540,4540,4540,0
|
|
20241220,161200,944313225,4540,4540,4540,4540,0
|
|
20241220,161100,944313225,4540,4540,4540,4540,0
|
|
20241220,161000,944313225,4540,4540,4540,4540,0
|
|
20241220,160900,944313225,4540,4540,4540,4540,0
|
|
20241220,160800,944313225,4540,4540,4540,4540,0
|
|
20241220,160700,944313225,4540,4540,4540,4540,0
|
|
20241220,160600,944313225,4540,4540,4540,4540,0
|
|
20241220,160500,944313225,4540,4540,4540,4540,0
|
|
20241220,160400,944313225,4540,4540,4540,4540,0
|
|
20241220,160300,944313225,4540,4540,4540,4540,0
|
|
20241220,160200,944313225,4540,4540,4540,4540,0
|
|
20241220,160100,944313225,4540,4540,4540,4540,0
|
|
20241220,160000,944313225,4540,4540,4540,4540,0
|
|
20241220,155900,944313225,4540,4540,4540,4540,0
|
|
20241220,155800,944313225,4540,4540,4540,4540,0
|
|
20241220,155700,944313225,4540,4540,4540,4540,0
|
|
20241220,155600,944313225,4540,4540,4540,4540,0
|
|
20241220,155500,944313225,4540,4540,4540,4540,0
|
|
20241220,155400,944313225,4540,4540,4540,4540,0
|
|
20241220,155300,944313225,4540,4540,4540,4540,0
|
|
20241220,155200,944313225,4540,4540,4540,4540,0
|
|
20241220,155100,944313225,4540,4540,4540,4540,0
|
|
20241220,155000,944313225,4540,4540,4540,4540,6761
|
|
20241220,154900,944313225,4540,4540,4540,4540,0
|
|
20241220,154800,944313225,4540,4540,4540,4540,0
|
|
20241220,154700,944313225,4540,4540,4540,4540,0
|
|
20241220,154600,944313225,4540,4540,4540,4540,0
|
|
20241220,154500,944313225,4540,4540,4540,4540,0
|
|
20241220,154400,944313225,4540,4540,4540,4540,0
|
|
20241220,154300,944313225,4540,4540,4540,4540,0
|
|
20241220,154200,944313225,4540,4540,4540,4540,0
|
|
20241220,154100,944313225,4540,4540,4540,4540,0
|
|
20241220,154000,944313225,4540,4540,4540,4540,0
|
|
20241220,153900,944313225,4540,4540,4540,4540,0
|
|
20241220,153800,944313225,4540,4540,4540,4540,0
|
|
20241220,153700,944313225,4540,4540,4540,4540,0
|
|
20241220,153600,944313225,4540,4540,4540,4540,0
|
|
20241220,153500,944313225,4540,4540,4540,4540,0
|
|
20241220,153400,944313225,4540,4540,4540,4540,0
|
|
20241220,153300,944313225,4540,4540,4540,4540,0
|
|
20241220,153200,944313225,4540,4540,4540,4540,0
|
|
20241220,153100,944313225,4540,4540,4540,4540,0
|
|
20241220,153000,944313225,4540,4540,4540,4540,6761
|
|
20241220,152900,913618285,4550,4550,4550,4550,0
|
|
20241220,152800,913618285,4550,4550,4550,4550,0
|
|
20241220,152700,913618285,4550,4550,4550,4550,0
|
|
20241220,152600,913618285,4550,4550,4550,4550,0
|
|
20241220,152500,913618285,4550,4550,4550,4550,0
|
|
20241220,152400,913618285,4550,4550,4550,4550,0
|
|
20241220,152300,913618285,4550,4550,4550,4550,0
|
|
20241220,152200,913618285,4550,4550,4550,4550,0
|
|
20241220,152100,913618285,4550,4550,4550,4550,0
|
|
20241220,152000,913618285,4550,4550,4550,4550,0
|
|
20241220,151900,913618285,4550,4560,4560,4550,700
|
|
20241220,151800,910426550,4550,4560,4560,4550,82
|
|
20241220,151700,910052910,4560,4550,4560,4550,92
|
|
20241220,151600,909634180,4550,4545,4555,4540,2586
|
|
20241220,151500,897870495,4545,4540,4550,4540,247
|
|
20241220,151400,896747730,4550,4545,4550,4540,33
|
|
20241220,151300,896597750,4545,4545,4545,4545,11
|
|
20241220,151200,896547755,4545,4545,4550,4545,410
|
|
20241220,151100,894684295,4545,4545,4545,4540,246
|
|
20241220,151000,893566240,4545,4545,4545,4545,131
|
|
20241220,150900,892970845,4545,4545,4545,4545,200
|
|
20241220,150800,892061845,4545,4545,4545,4545,9
|
|
20241220,150700,892020940,4545,4545,4545,4545,912
|
|
20241220,150600,887875900,4545,4550,4550,4540,1430
|
|
20241220,150500,881376760,4545,4550,4550,4545,836
|
|
20241220,150400,877576555,4545,4545,4545,4545,0
|
|
20241220,150300,877576555,4545,4555,4560,4545,9932
|
|
20241220,150200,832376290,4560,4565,4565,4555,5635
|
|
20241220,150100,806685125,4565,4560,4565,4560,6
|
|
20241220,150000,806657750,4565,4565,4565,4565,257
|
|
20241220,145900,805484545,4565,4565,4565,4565,474
|
|
20241220,145800,803320735,4565,4565,4565,4565,0
|
|
20241220,145700,803320735,4565,4565,4565,4565,18
|
|
20241220,145600,803238565,4565,4575,4575,4565,20
|
|
20241220,145500,803147220,4575,4570,4575,4565,231
|
|
20241220,145400,802091215,4565,4565,4565,4565,923
|
|
20241220,145300,797877720,4565,4565,4565,4565,14
|
|
20241220,145200,797813810,4565,4570,4570,4565,23
|
|
20241220,145100,797708725,4570,4565,4570,4565,57
|
|
20241220,145000,797448270,4570,4565,4570,4565,75
|
|
20241220,144900,797105560,4570,4570,4570,4570,12
|
|
20241220,144800,797050720,4565,4565,4565,4565,29
|
|
20241220,144700,796918335,4560,4565,4565,4560,27
|
|
20241220,144600,796795165,4570,4570,4570,4570,2
|
|
20241220,144500,796786025,4560,4560,4560,4560,94
|
|
20241220,144400,796357385,4570,4560,4570,4560,810
|
|
20241220,144300,792659225,4560,4555,4560,4555,313
|
|
20241220,144200,791232020,4555,4555,4555,4555,12
|
|
20241220,144100,791177360,4560,4560,4560,4560,257
|
|
20241220,144000,790005440,4555,4555,4560,4555,244
|
|
20241220,143900,788893020,4555,4555,4555,4555,8
|
|
20241220,143800,788856580,4560,4560,4560,4560,20
|
|
20241220,143700,788765380,4555,4555,4555,4555,20
|
|
20241220,143600,788674280,4555,4560,4560,4555,31
|
|
20241220,143500,788533010,4555,4560,4560,4555,20
|
|
20241220,143400,788441820,4560,4560,4560,4560,14
|
|
20241220,143300,788377980,4555,4560,4560,4555,46
|
|
20241220,143200,788168435,4555,4555,4555,4555,17
|
|
20241220,143100,788091000,4555,4555,4555,4555,244
|
|
20241220,143000,786979580,4555,4560,4560,4555,758
|
|
20241220,142900,783523215,4560,4560,4560,4560,615
|
|
20241220,142800,780718815,4560,4560,4560,4560,11
|
|
20241220,142700,780668655,4560,4560,4560,4560,21
|
|
20241220,142600,780572895,4560,4560,4560,4560,643
|
|
20241220,142500,777640815,4560,4560,4560,4560,12
|
|
20241220,142400,777586095,4560,4565,4565,4560,16
|
|
20241220,142300,777513115,4560,4560,4560,4560,24
|
|
20241220,142200,777403675,4565,4560,4565,4560,300
|
|
20241220,142100,776035175,4560,4560,4560,4560,116
|
|
20241220,142000,775506215,4565,4565,4565,4565,0
|
|
20241220,141900,775506215,4565,4565,4565,4565,46
|
|
20241220,141800,775296225,4570,4565,4570,4565,20
|
|
20241220,141700,775204895,4560,4565,4570,4560,169
|
|
20241220,141600,774433435,4570,4565,4570,4565,16
|
|
20241220,141500,774360390,4565,4570,4570,4565,27
|
|
20241220,141400,774237125,4565,4570,4570,4565,181
|
|
20241220,141300,773409975,4575,4570,4575,4570,283
|
|
20241220,141200,772115350,4570,4570,4570,4570,41
|
|
20241220,141100,771927980,4575,4575,4575,4575,0
|
|
20241220,141000,771927980,4575,4575,4575,4575,49
|
|
20241220,140900,771703805,4570,4575,4575,4570,29
|
|
20241220,140800,771571270,4565,4565,4565,4565,107
|
|
20241220,140700,771082815,4565,4570,4570,4565,22
|
|
20241220,140600,770982335,4575,4570,4575,4565,46
|
|
20241220,140500,770771940,4575,4575,4575,4570,39
|
|
20241220,140400,770593535,4565,4570,4575,4565,18
|
|
20241220,140300,770511285,4575,4565,4575,4565,38
|
|
20241220,140200,770337600,4565,4565,4565,4565,16
|
|
20241220,140100,770264560,4565,4560,4575,4560,573
|
|
20241220,140000,767643370,4560,4570,4570,4560,482
|
|
20241220,135900,765442400,4570,4565,4570,4565,37
|
|
20241220,135800,765273480,4565,4565,4570,4560,627
|
|
20241220,135700,762411260,4555,4560,4560,4555,322
|
|
20241220,135600,760943545,4565,4565,4565,4565,0
|
|
20241220,135500,760943545,4565,4565,4565,4565,160
|
|
20241220,135400,760213145,4565,4575,4575,4565,26
|
|
20241220,135300,760094430,4555,4555,4580,4555,1561
|
|
20241220,135200,752957780,4555,4560,4560,4555,803
|
|
20241220,135100,749299150,4560,4565,4565,4560,36
|
|
20241220,135000,749134965,4565,4560,4565,4560,103
|
|
20241220,134900,748665080,4560,4560,4560,4560,22
|
|
20241220,134800,748564760,4560,4560,4560,4560,8
|
|
20241220,134700,748528280,4560,4560,4560,4560,83
|
|
20241220,134600,748149800,4560,4560,4560,4560,15
|
|
20241220,134500,748081400,4560,4555,4560,4555,236
|
|
20241220,134400,747006390,4555,4560,4560,4555,105
|
|
20241220,134300,746527615,4555,4560,4560,4555,904
|
|
20241220,134200,742408000,4565,4560,4565,4560,186
|
|
20241220,134100,741559455,4560,4560,4560,4560,454
|
|
20241220,134000,739489215,4560,4560,4560,4560,5
|
|
20241220,133900,739466415,4565,4565,4565,4565,23
|
|
20241220,133800,739361420,4565,4565,4565,4565,60
|
|
20241220,133700,739087520,4560,4560,4560,4560,103
|
|
20241220,133600,738617840,4555,4555,4555,4555,0
|
|
20241220,133500,738617840,4555,4555,4555,4555,10
|
|
20241220,133400,738572290,4560,4560,4560,4555,285
|
|
20241220,133300,737272850,4560,4560,4560,4560,47
|
|
20241220,133200,737058530,4555,4555,4555,4555,0
|
|
20241220,133100,737058530,4555,4560,4560,4555,1162
|
|
20241220,133000,731760295,4555,4560,4560,4555,323
|
|
20241220,132900,730287480,4560,4560,4560,4560,1
|
|
20241220,132800,730282920,4555,4560,4560,4555,1067
|
|
20241220,132700,725421970,4555,4570,4570,4555,1038
|
|
20241220,132600,720690985,4570,4570,4570,4570,142
|
|
20241220,132500,720042045,4570,4555,4570,4550,8031
|
|
20241220,132400,683401530,4550,4555,4555,4550,1003
|
|
20241220,132300,678837580,4555,4555,4560,4550,1942
|
|
20241220,132200,669991975,4555,4565,4565,4555,10854
|
|
20241220,132100,620496400,4565,4565,4570,4565,152
|
|
20241220,132000,619801880,4565,4565,4570,4565,219
|
|
20241220,131900,618801165,4570,4570,4570,4565,95
|
|
20241220,131800,618367040,4570,4570,4570,4565,170
|
|
20241220,131700,617590145,4565,4565,4570,4565,757
|
|
20241220,131600,614133595,4570,4570,4570,4565,210
|
|
20241220,131500,613174220,4565,4570,4580,4565,358
|
|
20241220,131400,611536625,4570,4565,4570,4565,1164
|
|
20241220,131300,606219725,4565,4570,4570,4565,177
|
|
20241220,131200,605410895,4565,4565,4565,4565,0
|
|
20241220,131100,605410895,4565,4575,4575,4565,5041
|
|
20241220,131000,582375115,4570,4580,4580,4570,905
|
|
20241220,130900,578234785,4580,4575,4580,4575,901
|
|
20241220,130800,574111745,4575,4570,4575,4570,837
|
|
20241220,130700,570285480,4570,4570,4575,4570,267
|
|
20241220,130600,569064120,4570,4575,4580,4570,991
|
|
20241220,130500,564529990,4580,4575,4580,4575,763
|
|
20241220,130400,561038765,4575,4575,4575,4575,20
|
|
20241220,130300,560947265,4575,4580,4580,4575,121
|
|
20241220,130200,560393175,4580,4585,4585,4575,4163
|
|
20241220,130100,541328770,4585,4585,4585,4585,0
|
|
20241220,130000,541328770,4585,4585,4585,4580,2357
|
|
20241220,125900,530522515,4585,4585,4590,4585,36
|
|
20241220,125800,530357305,4585,4585,4585,4585,654
|
|
20241220,125700,527358715,4585,4590,4590,4585,2093
|
|
20241220,125600,517762210,4595,4585,4595,4585,501
|
|
20241220,125500,515460125,4590,4590,4590,4585,513
|
|
20241220,125400,513105770,4590,4590,4590,4590,0
|
|
20241220,125300,513105770,4590,4590,4590,4590,1
|
|
20241220,125200,513101180,4590,4590,4590,4590,1
|
|
20241220,125100,513096590,4590,4590,4590,4590,117
|
|
20241220,125000,512559560,4590,4590,4590,4590,33
|
|
20241220,124900,512408090,4590,4590,4590,4590,19
|
|
20241220,124800,512320880,4590,4590,4590,4590,30
|
|
20241220,124700,512183180,4590,4590,4590,4590,1
|
|
20241220,124600,512178590,4590,4590,4590,4590,1
|
|
20241220,124500,512174000,4590,4590,4590,4590,209
|
|
20241220,124400,511214690,4590,4590,4590,4590,0
|
|
20241220,124300,511214690,4590,4590,4590,4590,12
|
|
20241220,124200,511159610,4590,4590,4590,4590,140
|
|
20241220,124100,510517010,4590,4600,4600,4590,11
|
|
20241220,124000,510466420,4600,4590,4600,4590,63
|
|
20241220,123900,510176630,4600,4600,4600,4600,1
|
|
20241220,123800,510172030,4590,4590,4590,4590,8
|
|
20241220,123700,510135310,4590,4590,4590,4590,16
|
|
20241220,123600,510061870,4585,4585,4585,4585,10
|
|
20241220,123500,510016020,4585,4585,4585,4585,10
|
|
20241220,123400,509970170,4585,4585,4585,4585,13
|
|
20241220,123300,509910565,4585,4585,4585,4585,10
|
|
20241220,123200,509864715,4585,4585,4585,4585,10
|
|
20241220,123100,509818865,4585,4595,4595,4585,35
|
|
20241220,123000,509658290,4595,4595,4595,4595,0
|
|
20241220,122900,509658290,4595,4585,4595,4585,106
|
|
20241220,122800,509171270,4585,4585,4590,4585,63
|
|
20241220,122700,508882175,4585,4585,4585,4585,5
|
|
20241220,122600,508859250,4580,4580,4600,4580,49
|
|
20241220,122500,508634810,4580,4580,4580,4580,0
|
|
20241220,122400,508634810,4580,4590,4590,4580,1001
|
|
20241220,122300,504043150,4595,4595,4595,4595,1
|
|
20241220,122200,504038555,4590,4590,4590,4590,5
|
|
20241220,122100,504015605,4590,4595,4605,4590,2201
|
|
20241220,122000,493884815,4590,4590,4590,4590,4
|
|
20241220,121900,493866455,4590,4590,4590,4590,0
|
|
20241220,121800,493866455,4590,4590,4590,4590,24
|
|
20241220,121700,493756295,4590,4590,4590,4590,21
|
|
20241220,121600,493659905,4590,4590,4590,4590,9
|
|
20241220,121500,493618595,4590,4590,4590,4590,416
|
|
20241220,121400,491709155,4585,4585,4585,4585,3
|
|
20241220,121300,491695400,4585,4585,4585,4585,51
|
|
20241220,121200,491461565,4585,4585,4585,4585,0
|
|
20241220,121100,491461565,4585,4585,4585,4585,19
|
|
20241220,121000,491374450,4585,4585,4585,4585,5
|
|
20241220,120900,491351525,4585,4585,4585,4585,5
|
|
20241220,120800,491328600,4580,4585,4585,4580,150
|
|
20241220,120700,490641075,4585,4585,4585,4585,320
|
|
20241220,120600,489173875,4580,4585,4585,4580,523
|
|
20241220,120500,486776035,4580,4580,4580,4580,111
|
|
20241220,120400,486267655,4585,4580,4585,4580,49
|
|
20241220,120300,486043175,4585,4590,4590,4580,1665
|
|
20241220,120200,478406820,4590,4600,4610,4590,5498
|
|
20241220,120100,453127565,4600,4605,4605,4600,4157
|
|
20241220,120000,433989380,4605,4610,4610,4605,888
|
|
20241220,115900,429895915,4610,4610,4610,4610,0
|
|
20241220,115800,429895915,4610,4615,4615,4610,523
|
|
20241220,115700,427482375,4625,4625,4625,4625,64
|
|
20241220,115600,427186375,4610,4610,4610,4610,0
|
|
20241220,115500,427186375,4610,4610,4610,4610,0
|
|
20241220,115400,427186375,4610,4610,4610,4610,0
|
|
20241220,115300,427186375,4610,4610,4610,4610,0
|
|
20241220,115200,427186375,4610,4610,4610,4610,0
|
|
20241220,115100,427186375,4610,4610,4610,4610,10
|
|
20241220,115000,427140275,4630,4630,4630,4630,0
|
|
20241220,114900,427140275,4630,4610,4630,4610,968
|
|
20241220,114800,422670620,4610,4610,4610,4610,0
|
|
20241220,114700,422670620,4610,4610,4610,4610,8
|
|
20241220,114600,422633740,4615,4610,4615,4610,99
|
|
20241220,114500,422177010,4610,4610,4610,4610,12
|
|
20241220,114400,422121690,4610,4610,4610,4610,4
|
|
20241220,114300,422103250,4605,4605,4605,4605,2
|
|
20241220,114200,422094040,4605,4605,4605,4605,66
|
|
20241220,114100,421790110,4605,4605,4605,4605,2
|
|
20241220,114000,421780900,4605,4605,4605,4605,0
|
|
20241220,113900,421780900,4605,4605,4605,4605,18
|
|
20241220,113800,421698010,4610,4610,4610,4610,2977
|
|
20241220,113700,407974040,4610,4610,4610,4610,1
|
|
20241220,113600,407969430,4610,4610,4615,4610,162
|
|
20241220,113500,407222405,4615,4615,4615,4610,146
|
|
20241220,113400,406548835,4610,4610,4610,4610,0
|
|
20241220,113300,406548835,4610,4610,4610,4610,351
|
|
20241220,113200,404930725,4610,4610,4610,4610,78
|
|
20241220,113100,404571145,4625,4610,4625,4610,204
|
|
20241220,113000,403630675,4610,4610,4610,4610,4
|
|
20241220,112900,403612235,4610,4630,4630,4610,69
|
|
20241220,112800,403293065,4610,4610,4610,4610,4
|
|
20241220,112700,403274625,4610,4615,4615,4610,302
|
|
20241220,112600,401880905,4615,4615,4625,4615,18
|
|
20241220,112500,401797815,4615,4630,4630,4615,609
|
|
20241220,112400,398987255,4615,4620,4620,4615,713
|
|
20241220,112300,395695545,4620,4620,4620,4620,0
|
|
20241220,112200,395695545,4620,4620,4620,4620,18
|
|
20241220,112100,395612385,4620,4620,4620,4620,5
|
|
20241220,112000,395589285,4620,4620,4620,4620,10
|
|
20241220,111900,395543085,4630,4630,4630,4630,17
|
|
20241220,111800,395464375,4630,4630,4630,4630,11
|
|
20241220,111700,395413445,4630,4630,4630,4630,0
|
|
20241220,111600,395413445,4630,4630,4630,4630,1
|
|
20241220,111500,395408815,4620,4625,4625,4615,1721
|
|
20241220,111400,387462630,4625,4620,4630,4620,285
|
|
20241220,111300,386144805,4620,4620,4620,4620,0
|
|
20241220,111200,386144805,4620,4620,4620,4620,7
|
|
20241220,111100,386112465,4620,4620,4620,4620,2
|
|
20241220,111000,386103225,4620,4620,4620,4620,15
|
|
20241220,110900,386033925,4620,4620,4620,4620,0
|
|
20241220,110800,386033925,4620,4620,4620,4620,269
|
|
20241220,110700,384791145,4620,4620,4620,4620,0
|
|
20241220,110600,384791145,4620,4620,4620,4620,1101
|
|
20241220,110500,379704525,4620,4620,4620,4620,317
|
|
20241220,110400,378239985,4620,4625,4625,4620,7
|
|
20241220,110300,378207635,4620,4620,4620,4620,5
|
|
20241220,110200,378184535,4620,4620,4620,4620,100
|
|
20241220,110100,377722535,4620,4630,4630,4620,227
|
|
20241220,110000,376672585,4630,4630,4630,4630,4
|
|
20241220,105900,376654065,4630,4630,4630,4630,5
|
|
20241220,105800,376630915,4630,4630,4630,4630,5
|
|
20241220,105700,376607765,4630,4630,4630,4630,250
|
|
20241220,105600,375450265,4625,4630,4630,4625,3099
|
|
20241220,105500,361117315,4630,4630,4630,4630,5
|
|
20241220,105400,361094165,4630,4630,4630,4630,14
|
|
20241220,105300,361029345,4630,4630,4630,4630,3
|
|
20241220,105200,361015455,4630,4630,4630,4630,3
|
|
20241220,105100,361001565,4630,4630,4630,4630,3
|
|
20241220,105000,360987675,4635,4635,4635,4635,26
|
|
20241220,104900,360867165,4635,4640,4640,4635,625
|
|
20241220,104800,357967230,4640,4640,4640,4640,3
|
|
20241220,104700,357953310,4640,4640,4640,4640,4
|
|
20241220,104600,357934750,4640,4640,4640,4640,0
|
|
20241220,104500,357934750,4640,4640,4640,4640,5
|
|
20241220,104400,357911550,4640,4640,4640,4640,1193
|
|
20241220,104300,352376030,4640,4655,4655,4640,23
|
|
20241220,104200,352269160,4640,4640,4640,4640,16
|
|
20241220,104100,352194920,4655,4655,4655,4655,0
|
|
20241220,104000,352194920,4655,4655,4655,4655,19
|
|
20241220,103900,352106475,4640,4640,4650,4635,572
|
|
20241220,103800,349448695,4635,4635,4635,4635,0
|
|
20241220,103700,349448695,4635,4635,4635,4635,14
|
|
20241220,103600,349383805,4635,4635,4635,4635,0
|
|
20241220,103500,349383805,4635,4635,4635,4635,0
|
|
20241220,103400,349383805,4635,4635,4635,4635,17
|
|
20241220,103300,349305010,4635,4635,4635,4635,12
|
|
20241220,103200,349249390,4635,4630,4635,4630,88
|
|
20241220,103100,348841570,4630,4640,4640,4630,1606
|
|
20241220,103000,341402350,4630,4630,4630,4630,6
|
|
20241220,102900,341374570,4630,4630,4630,4630,14
|
|
20241220,102800,341309750,4630,4630,4640,4630,14
|
|
20241220,102700,341244920,4630,4630,4630,4630,46
|
|
20241220,102600,341031940,4630,4630,4630,4630,3
|
|
20241220,102500,341018050,4630,4630,4630,4630,6
|
|
20241220,102400,340990270,4630,4630,4630,4630,62
|
|
20241220,102300,340703210,4630,4630,4635,4630,942
|
|
20241220,102200,336337095,4630,4635,4635,4630,254
|
|
20241220,102100,335159855,4635,4635,4635,4635,3
|
|
20241220,102000,335145950,4635,4635,4635,4635,431
|
|
20241220,101900,333148265,4635,4635,4635,4635,0
|
|
20241220,101800,333148265,4635,4640,4640,4635,14
|
|
20241220,101700,333083370,4640,4640,4640,4640,25
|
|
20241220,101600,332967370,4640,4640,4640,4640,120
|
|
20241220,101500,332410570,4635,4640,4640,4635,225
|
|
20241220,101400,331366665,4645,4640,4645,4640,86
|
|
20241220,101300,330967620,4630,4630,4630,4630,0
|
|
20241220,101200,330967620,4630,4630,4630,4630,102
|
|
20241220,101100,330495360,4630,4635,4635,4630,232
|
|
20241220,101000,329421175,4630,4630,4630,4630,2
|
|
20241220,100900,329411915,4630,4630,4635,4630,58
|
|
20241220,100800,329143365,4640,4630,4640,4630,33
|
|
20241220,100700,328990275,4640,4640,4640,4630,175
|
|
20241220,100600,328178295,4630,4630,4640,4630,98
|
|
20241220,100500,327724000,4640,4640,4640,4640,111
|
|
20241220,100400,327208960,4640,4630,4640,4630,107
|
|
20241220,100300,326712550,4640,4640,4640,4630,44
|
|
20241220,100200,326508710,4630,4635,4635,4625,46
|
|
20241220,100100,326295750,4625,4630,4630,4625,134
|
|
20241220,100000,325675350,4630,4630,4635,4630,71
|
|
20241220,095900,325346615,4630,4630,4630,4630,2
|
|
20241220,095800,325337355,4630,4630,4630,4630,36
|
|
20241220,095700,325170675,4630,4630,4630,4630,119
|
|
20241220,095600,324619705,4630,4630,4630,4630,7
|
|
20241220,095500,324587295,4630,4635,4635,4625,44
|
|
20241220,095400,324383680,4635,4635,4635,4635,72
|
|
20241220,095300,324049960,4645,4645,4645,4645,0
|
|
20241220,095200,324049960,4645,4645,4645,4640,73
|
|
20241220,095100,323710890,4625,4635,4635,4625,16
|
|
20241220,095000,323636815,4645,4620,4645,4620,13
|
|
20241220,094900,323576630,4620,4625,4625,4620,19
|
|
20241220,094800,323488815,4620,4630,4640,4620,20
|
|
20241220,094700,323396235,4655,4625,4655,4620,312
|
|
20241220,094600,321952440,4620,4630,4630,4620,87
|
|
20241220,094500,321550270,4635,4625,4635,4625,25
|
|
20241220,094400,321434565,4635,4630,4635,4630,93
|
|
20241220,094300,321003965,4630,4635,4635,4630,46
|
|
20241220,094200,320790950,4640,4635,4640,4635,31
|
|
20241220,094100,320647165,4645,4625,4645,4625,7
|
|
20241220,094000,320614715,4625,4645,4655,4620,2672
|
|
20241220,093900,308183795,4635,4625,4635,4620,2694
|
|
20241220,093800,295710345,4615,4615,4630,4615,86
|
|
20241220,093700,295312765,4615,4615,4615,4615,34
|
|
20241220,093600,295155855,4620,4620,4620,4620,42
|
|
20241220,093500,294961815,4620,4615,4630,4615,466
|
|
20241220,093400,292804370,4615,4630,4630,4615,123
|
|
20241220,093300,292235000,4630,4625,4630,4625,591
|
|
20241220,093200,289501140,4620,4605,4620,4605,2057
|
|
20241220,093100,280016920,4610,4605,4610,4605,1134
|
|
20241220,093000,274791795,4605,4610,4610,4605,97
|
|
20241220,092900,274345100,4610,4605,4610,4605,160
|
|
20241220,092800,273608265,4605,4610,4610,4605,3124
|
|
20241220,092700,259219195,4610,4625,4625,4610,19703
|
|
20241220,092600,168228930,4625,4630,4630,4625,612
|
|
20241220,092500,165395445,4630,4625,4630,4625,1032
|
|
20241220,092400,160622410,4640,4625,4640,4625,61
|
|
20241220,092300,160340040,4635,4635,4635,4625,538
|
|
20241220,092200,157846640,4625,4625,4625,4625,29
|
|
20241220,092100,157712515,4625,4625,4635,4620,528
|
|
20241220,092000,155270440,4625,4630,4630,4620,1358
|
|
20241220,091900,148985895,4620,4620,4620,4620,796
|
|
20241220,091800,145308375,4620,4620,4620,4620,139
|
|
20241220,091700,144666195,4620,4630,4630,4620,1639
|
|
20241220,091600,137084330,4630,4635,4635,4630,214
|
|
20241220,091500,136092470,4635,4640,4640,4630,322
|
|
20241220,091400,134599940,4640,4635,4640,4625,789
|
|
20241220,091300,130946400,4630,4635,4640,4630,861
|
|
20241220,091200,126955655,4630,4630,4630,4630,214
|
|
20241220,091100,125964835,4635,4635,4635,4630,185
|
|
20241220,091000,125107500,4640,4640,4640,4640,100
|
|
20241220,090900,124643500,4640,4645,4645,4630,3678
|
|
20241220,090800,107593915,4645,4635,4645,4635,240
|
|
20241220,090700,106480175,4635,4630,4635,4630,510
|
|
20241220,090600,104117180,4630,4635,4635,4625,3208
|
|
20241220,090500,89274520,4635,4650,4650,4630,9864
|
|
20241220,090400,43433260,4655,4675,4675,4650,5641
|
|
20241220,090300,17130255,4675,4670,4675,4665,491
|
|
20241220,090200,14839585,4665,4670,4670,4665,684
|
|
20241220,090100,11647675,4670,4670,4670,4670,24
|
|
20241220,090000,11535595,4670,4665,4700,4665,2472
|