682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,201900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,201800,1391840170,4310,4310,4310,4310,0
|
|
20241227,201700,1391840170,4310,4310,4310,4310,0
|
|
20241227,201600,1391840170,4310,4310,4310,4310,0
|
|
20241227,201500,1391840170,4310,4310,4310,4310,0
|
|
20241227,201400,1391840170,4310,4310,4310,4310,0
|
|
20241227,201300,1391840170,4310,4310,4310,4310,0
|
|
20241227,201200,1391840170,4310,4310,4310,4310,0
|
|
20241227,201100,1391840170,4310,4310,4310,4310,0
|
|
20241227,201000,1391840170,4310,4310,4310,4310,0
|
|
20241227,200900,1391840170,4310,4310,4310,4310,0
|
|
20241227,200800,1391840170,4310,4310,4310,4310,0
|
|
20241227,200700,1391840170,4310,4310,4310,4310,0
|
|
20241227,200600,1391840170,4310,4310,4310,4310,0
|
|
20241227,200500,1391840170,4310,4310,4310,4310,0
|
|
20241227,200400,1391840170,4310,4310,4310,4310,0
|
|
20241227,200300,1391840170,4310,4310,4310,4310,0
|
|
20241227,200200,1391840170,4310,4310,4310,4310,0
|
|
20241227,200100,1391840170,4310,4310,4310,4310,0
|
|
20241227,200000,1391840170,4310,4310,4310,4310,0
|
|
20241227,195900,1391840170,4310,4310,4310,4310,0
|
|
20241227,195800,1391840170,4310,4310,4310,4310,0
|
|
20241227,195700,1391840170,4310,4310,4310,4310,0
|
|
20241227,195600,1391840170,4310,4310,4310,4310,0
|
|
20241227,195500,1391840170,4310,4310,4310,4310,0
|
|
20241227,195400,1391840170,4310,4310,4310,4310,0
|
|
20241227,195300,1391840170,4310,4310,4310,4310,0
|
|
20241227,195200,1391840170,4310,4310,4310,4310,0
|
|
20241227,195100,1391840170,4310,4310,4310,4310,0
|
|
20241227,195000,1391840170,4310,4310,4310,4310,0
|
|
20241227,194900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,194800,1391840170,4310,4310,4310,4310,0
|
|
20241227,194700,1391840170,4310,4310,4310,4310,0
|
|
20241227,194600,1391840170,4310,4310,4310,4310,0
|
|
20241227,194500,1391840170,4310,4310,4310,4310,0
|
|
20241227,194400,1391840170,4310,4310,4310,4310,0
|
|
20241227,194300,1391840170,4310,4310,4310,4310,0
|
|
20241227,194200,1391840170,4310,4310,4310,4310,0
|
|
20241227,194100,1391840170,4310,4310,4310,4310,0
|
|
20241227,194000,1391840170,4310,4310,4310,4310,0
|
|
20241227,193900,1391840170,4310,4310,4310,4310,0
|
|
20241227,193800,1391840170,4310,4310,4310,4310,0
|
|
20241227,193700,1391840170,4310,4310,4310,4310,0
|
|
20241227,193600,1391840170,4310,4310,4310,4310,0
|
|
20241227,193500,1391840170,4310,4310,4310,4310,0
|
|
20241227,193400,1391840170,4310,4310,4310,4310,0
|
|
20241227,193300,1391840170,4310,4310,4310,4310,0
|
|
20241227,193200,1391840170,4310,4310,4310,4310,0
|
|
20241227,193100,1391840170,4310,4310,4310,4310,0
|
|
20241227,193000,1391840170,4310,4310,4310,4310,0
|
|
20241227,192900,1391840170,4310,4310,4310,4310,0
|
|
20241227,192800,1391840170,4310,4310,4310,4310,0
|
|
20241227,192700,1391840170,4310,4310,4310,4310,0
|
|
20241227,192600,1391840170,4310,4310,4310,4310,0
|
|
20241227,192500,1391840170,4310,4310,4310,4310,0
|
|
20241227,192400,1391840170,4310,4310,4310,4310,0
|
|
20241227,192300,1391840170,4310,4310,4310,4310,0
|
|
20241227,192200,1391840170,4310,4310,4310,4310,0
|
|
20241227,192100,1391840170,4310,4310,4310,4310,0
|
|
20241227,192000,1391840170,4310,4310,4310,4310,0
|
|
20241227,191900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,191800,1391840170,4310,4310,4310,4310,0
|
|
20241227,191700,1391840170,4310,4310,4310,4310,0
|
|
20241227,191600,1391840170,4310,4310,4310,4310,0
|
|
20241227,191500,1391840170,4310,4310,4310,4310,0
|
|
20241227,191400,1391840170,4310,4310,4310,4310,0
|
|
20241227,191300,1391840170,4310,4310,4310,4310,0
|
|
20241227,191200,1391840170,4310,4310,4310,4310,0
|
|
20241227,191100,1391840170,4310,4310,4310,4310,0
|
|
20241227,191000,1391840170,4310,4310,4310,4310,0
|
|
20241227,190900,1391840170,4310,4310,4310,4310,0
|
|
20241227,190800,1391840170,4310,4310,4310,4310,0
|
|
20241227,190700,1391840170,4310,4310,4310,4310,0
|
|
20241227,190600,1391840170,4310,4310,4310,4310,0
|
|
20241227,190500,1391840170,4310,4310,4310,4310,0
|
|
20241227,190400,1391840170,4310,4310,4310,4310,0
|
|
20241227,190300,1391840170,4310,4310,4310,4310,0
|
|
20241227,190200,1391840170,4310,4310,4310,4310,0
|
|
20241227,190100,1391840170,4310,4310,4310,4310,0
|
|
20241227,190000,1391840170,4310,4310,4310,4310,0
|
|
20241227,185900,1391840170,4310,4310,4310,4310,0
|
|
20241227,185800,1391840170,4310,4310,4310,4310,0
|
|
20241227,185700,1391840170,4310,4310,4310,4310,0
|
|
20241227,185600,1391840170,4310,4310,4310,4310,0
|
|
20241227,185500,1391840170,4310,4310,4310,4310,0
|
|
20241227,185400,1391840170,4310,4310,4310,4310,0
|
|
20241227,185300,1391840170,4310,4310,4310,4310,0
|
|
20241227,185200,1391840170,4310,4310,4310,4310,0
|
|
20241227,185100,1391840170,4310,4310,4310,4310,0
|
|
20241227,185000,1391840170,4310,4310,4310,4310,0
|
|
20241227,184900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,184800,1391840170,4310,4310,4310,4310,0
|
|
20241227,184700,1391840170,4310,4310,4310,4310,0
|
|
20241227,184600,1391840170,4310,4310,4310,4310,0
|
|
20241227,184500,1391840170,4310,4310,4310,4310,0
|
|
20241227,184400,1391840170,4310,4310,4310,4310,0
|
|
20241227,184300,1391840170,4310,4310,4310,4310,0
|
|
20241227,184200,1391840170,4310,4310,4310,4310,0
|
|
20241227,184100,1391840170,4310,4310,4310,4310,0
|
|
20241227,184000,1391840170,4310,4310,4310,4310,0
|
|
20241227,183900,1391840170,4310,4310,4310,4310,0
|
|
20241227,183800,1391840170,4310,4310,4310,4310,0
|
|
20241227,183700,1391840170,4310,4310,4310,4310,0
|
|
20241227,183600,1391840170,4310,4310,4310,4310,0
|
|
20241227,183500,1391840170,4310,4310,4310,4310,0
|
|
20241227,183400,1391840170,4310,4310,4310,4310,0
|
|
20241227,183300,1391840170,4310,4310,4310,4310,0
|
|
20241227,183200,1391840170,4310,4310,4310,4310,0
|
|
20241227,183100,1391840170,4310,4310,4310,4310,0
|
|
20241227,183000,1391840170,4310,4310,4310,4310,0
|
|
20241227,182900,1391840170,4310,4310,4310,4310,0
|
|
20241227,182800,1391840170,4310,4310,4310,4310,0
|
|
20241227,182700,1391840170,4310,4310,4310,4310,0
|
|
20241227,182600,1391840170,4310,4310,4310,4310,0
|
|
20241227,182500,1391840170,4310,4310,4310,4310,0
|
|
20241227,182400,1391840170,4310,4310,4310,4310,0
|
|
20241227,182300,1391840170,4310,4310,4310,4310,0
|
|
20241227,182200,1391840170,4310,4310,4310,4310,0
|
|
20241227,182100,1391840170,4310,4310,4310,4310,0
|
|
20241227,182000,1391840170,4310,4310,4310,4310,0
|
|
20241227,181900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,181800,1391840170,4310,4310,4310,4310,0
|
|
20241227,181700,1391840170,4310,4310,4310,4310,0
|
|
20241227,181600,1391840170,4310,4310,4310,4310,0
|
|
20241227,181500,1391840170,4310,4310,4310,4310,0
|
|
20241227,181400,1391840170,4310,4310,4310,4310,0
|
|
20241227,181300,1391840170,4310,4310,4310,4310,0
|
|
20241227,181200,1391840170,4310,4310,4310,4310,0
|
|
20241227,181100,1391840170,4310,4310,4310,4310,0
|
|
20241227,181000,1391840170,4310,4310,4310,4310,0
|
|
20241227,180900,1391840170,4310,4310,4310,4310,0
|
|
20241227,180800,1391840170,4310,4310,4310,4310,0
|
|
20241227,180700,1391840170,4310,4310,4310,4310,0
|
|
20241227,180600,1391840170,4310,4310,4310,4310,0
|
|
20241227,180500,1391840170,4310,4310,4310,4310,0
|
|
20241227,180400,1391840170,4310,4310,4310,4310,0
|
|
20241227,180300,1391840170,4310,4310,4310,4310,0
|
|
20241227,180200,1391840170,4310,4310,4310,4310,0
|
|
20241227,180100,1391840170,4310,4310,4310,4310,0
|
|
20241227,180000,1391840170,4310,4310,4310,4310,0
|
|
20241227,175900,1391840170,4310,4310,4310,4310,0
|
|
20241227,175800,1391840170,4310,4310,4310,4310,0
|
|
20241227,175700,1391840170,4310,4310,4310,4310,0
|
|
20241227,175600,1391840170,4310,4310,4310,4310,0
|
|
20241227,175500,1391840170,4310,4310,4310,4310,0
|
|
20241227,175400,1391840170,4310,4310,4310,4310,0
|
|
20241227,175300,1391840170,4310,4310,4310,4310,0
|
|
20241227,175200,1391840170,4310,4310,4310,4310,0
|
|
20241227,175100,1391840170,4310,4310,4310,4310,0
|
|
20241227,175000,1391840170,4310,4310,4310,4310,0
|
|
20241227,174900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,174800,1391840170,4310,4310,4310,4310,0
|
|
20241227,174700,1391840170,4310,4310,4310,4310,0
|
|
20241227,174600,1391840170,4310,4310,4310,4310,0
|
|
20241227,174500,1391840170,4310,4310,4310,4310,0
|
|
20241227,174400,1391840170,4310,4310,4310,4310,0
|
|
20241227,174300,1391840170,4310,4310,4310,4310,0
|
|
20241227,174200,1391840170,4310,4310,4310,4310,0
|
|
20241227,174100,1391840170,4310,4310,4310,4310,0
|
|
20241227,174000,1391840170,4310,4310,4310,4310,0
|
|
20241227,173900,1391840170,4310,4310,4310,4310,0
|
|
20241227,173800,1391840170,4310,4310,4310,4310,0
|
|
20241227,173700,1391840170,4310,4310,4310,4310,0
|
|
20241227,173600,1391840170,4310,4310,4310,4310,0
|
|
20241227,173500,1391840170,4310,4310,4310,4310,0
|
|
20241227,173400,1391840170,4310,4310,4310,4310,0
|
|
20241227,173300,1391840170,4310,4310,4310,4310,0
|
|
20241227,173200,1391840170,4310,4310,4310,4310,0
|
|
20241227,173100,1391840170,4310,4310,4310,4310,0
|
|
20241227,173000,1391840170,4310,4310,4310,4310,0
|
|
20241227,172900,1391840170,4310,4310,4310,4310,0
|
|
20241227,172800,1391840170,4310,4310,4310,4310,0
|
|
20241227,172700,1391840170,4310,4310,4310,4310,0
|
|
20241227,172600,1391840170,4310,4310,4310,4310,0
|
|
20241227,172500,1391840170,4310,4310,4310,4310,0
|
|
20241227,172400,1391840170,4310,4310,4310,4310,0
|
|
20241227,172300,1391840170,4310,4310,4310,4310,0
|
|
20241227,172200,1391840170,4310,4310,4310,4310,0
|
|
20241227,172100,1391840170,4310,4310,4310,4310,0
|
|
20241227,172000,1391840170,4310,4310,4310,4310,0
|
|
20241227,171900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,171800,1391840170,4310,4310,4310,4310,0
|
|
20241227,171700,1391840170,4310,4310,4310,4310,0
|
|
20241227,171600,1391840170,4310,4310,4310,4310,0
|
|
20241227,171500,1391840170,4310,4310,4310,4310,0
|
|
20241227,171400,1391840170,4310,4310,4310,4310,0
|
|
20241227,171300,1391840170,4310,4310,4310,4310,0
|
|
20241227,171200,1391840170,4310,4310,4310,4310,0
|
|
20241227,171100,1391840170,4310,4310,4310,4310,0
|
|
20241227,171000,1391840170,4310,4310,4310,4310,0
|
|
20241227,170900,1391840170,4310,4310,4310,4310,0
|
|
20241227,170800,1391840170,4310,4310,4310,4310,0
|
|
20241227,170700,1391840170,4310,4310,4310,4310,0
|
|
20241227,170600,1391840170,4310,4310,4310,4310,0
|
|
20241227,170500,1391840170,4310,4310,4310,4310,0
|
|
20241227,170400,1391840170,4310,4310,4310,4310,0
|
|
20241227,170300,1391840170,4310,4310,4310,4310,0
|
|
20241227,170200,1391840170,4310,4310,4310,4310,0
|
|
20241227,170100,1391840170,4310,4310,4310,4310,0
|
|
20241227,170000,1391840170,4310,4310,4310,4310,0
|
|
20241227,165900,1391840170,4310,4310,4310,4310,0
|
|
20241227,165800,1391840170,4310,4310,4310,4310,0
|
|
20241227,165700,1391840170,4310,4310,4310,4310,0
|
|
20241227,165600,1391840170,4310,4310,4310,4310,0
|
|
20241227,165500,1391840170,4310,4310,4310,4310,0
|
|
20241227,165400,1391840170,4310,4310,4310,4310,0
|
|
20241227,165300,1391840170,4310,4310,4310,4310,0
|
|
20241227,165200,1391840170,4310,4310,4310,4310,0
|
|
20241227,165100,1391840170,4310,4310,4310,4310,0
|
|
20241227,165000,1391840170,4310,4310,4310,4310,0
|
|
20241227,164900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,164800,1391840170,4310,4310,4310,4310,0
|
|
20241227,164700,1391840170,4310,4310,4310,4310,0
|
|
20241227,164600,1391840170,4310,4310,4310,4310,0
|
|
20241227,164500,1391840170,4310,4310,4310,4310,0
|
|
20241227,164400,1391840170,4310,4310,4310,4310,0
|
|
20241227,164300,1391840170,4310,4310,4310,4310,0
|
|
20241227,164200,1391840170,4310,4310,4310,4310,0
|
|
20241227,164100,1391840170,4310,4310,4310,4310,0
|
|
20241227,164000,1391840170,4310,4310,4310,4310,0
|
|
20241227,163900,1391840170,4310,4310,4310,4310,0
|
|
20241227,163800,1391840170,4310,4310,4310,4310,0
|
|
20241227,163700,1391840170,4310,4310,4310,4310,0
|
|
20241227,163600,1391840170,4310,4310,4310,4310,0
|
|
20241227,163500,1391840170,4310,4310,4310,4310,0
|
|
20241227,163400,1391840170,4310,4310,4310,4310,0
|
|
20241227,163300,1391840170,4310,4310,4310,4310,0
|
|
20241227,163200,1391840170,4310,4310,4310,4310,0
|
|
20241227,163100,1391840170,4310,4310,4310,4310,0
|
|
20241227,163000,1391840170,4310,4310,4310,4310,0
|
|
20241227,162900,1391840170,4310,4310,4310,4310,0
|
|
20241227,162800,1391840170,4310,4310,4310,4310,0
|
|
20241227,162700,1391840170,4310,4310,4310,4310,0
|
|
20241227,162600,1391840170,4310,4310,4310,4310,0
|
|
20241227,162500,1391840170,4310,4310,4310,4310,0
|
|
20241227,162400,1391840170,4310,4310,4310,4310,0
|
|
20241227,162300,1391840170,4310,4310,4310,4310,0
|
|
20241227,162200,1391840170,4310,4310,4310,4310,0
|
|
20241227,162100,1391840170,4310,4310,4310,4310,0
|
|
20241227,162000,1391840170,4310,4310,4310,4310,0
|
|
20241227,161900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,161800,1391840170,4310,4310,4310,4310,0
|
|
20241227,161700,1391840170,4310,4310,4310,4310,0
|
|
20241227,161600,1391840170,4310,4310,4310,4310,0
|
|
20241227,161500,1391840170,4310,4310,4310,4310,0
|
|
20241227,161400,1391840170,4310,4310,4310,4310,0
|
|
20241227,161300,1391840170,4310,4310,4310,4310,0
|
|
20241227,161200,1391840170,4310,4310,4310,4310,0
|
|
20241227,161100,1391840170,4310,4310,4310,4310,0
|
|
20241227,161000,1391840170,4310,4310,4310,4310,0
|
|
20241227,160900,1391840170,4310,4310,4310,4310,0
|
|
20241227,160800,1391840170,4310,4310,4310,4310,0
|
|
20241227,160700,1391840170,4310,4310,4310,4310,0
|
|
20241227,160600,1391840170,4310,4310,4310,4310,0
|
|
20241227,160500,1391840170,4310,4310,4310,4310,0
|
|
20241227,160400,1391840170,4310,4310,4310,4310,0
|
|
20241227,160300,1391840170,4310,4310,4310,4310,0
|
|
20241227,160200,1391840170,4310,4310,4310,4310,0
|
|
20241227,160100,1391840170,4310,4310,4310,4310,0
|
|
20241227,160000,1391840170,4310,4310,4310,4310,0
|
|
20241227,155900,1391840170,4310,4310,4310,4310,0
|
|
20241227,155800,1391840170,4310,4310,4310,4310,0
|
|
20241227,155700,1391840170,4310,4310,4310,4310,0
|
|
20241227,155600,1391840170,4310,4310,4310,4310,0
|
|
20241227,155500,1391840170,4310,4310,4310,4310,0
|
|
20241227,155400,1391840170,4310,4310,4310,4310,0
|
|
20241227,155300,1391840170,4310,4310,4310,4310,0
|
|
20241227,155200,1391840170,4310,4310,4310,4310,0
|
|
20241227,155100,1391840170,4310,4310,4310,4310,0
|
|
20241227,155000,1391840170,4310,4310,4310,4310,0
|
|
20241227,154900,1391840170,4310,4310,4310,4310,3885
|
|
20241227,154800,1391840170,4310,4310,4310,4310,0
|
|
20241227,154700,1391840170,4310,4310,4310,4310,0
|
|
20241227,154600,1391840170,4310,4310,4310,4310,0
|
|
20241227,154500,1391840170,4310,4310,4310,4310,0
|
|
20241227,154400,1391840170,4310,4310,4310,4310,0
|
|
20241227,154300,1391840170,4310,4310,4310,4310,0
|
|
20241227,154200,1391840170,4310,4310,4310,4310,0
|
|
20241227,154100,1391840170,4310,4310,4310,4310,0
|
|
20241227,154000,1391840170,4310,4310,4310,4310,0
|
|
20241227,153900,1391840170,4310,4310,4310,4310,0
|
|
20241227,153800,1391840170,4310,4310,4310,4310,0
|
|
20241227,153700,1391840170,4310,4310,4310,4310,0
|
|
20241227,153600,1391840170,4310,4310,4310,4310,0
|
|
20241227,153500,1391840170,4310,4310,4310,4310,0
|
|
20241227,153400,1391840170,4310,4310,4310,4310,0
|
|
20241227,153300,1391840170,4310,4310,4310,4310,0
|
|
20241227,153200,1391840170,4310,4310,4310,4310,0
|
|
20241227,153100,1391840170,4310,4310,4310,4310,0
|
|
20241227,153000,1391840170,4310,4310,4310,4310,3885
|
|
20241227,152900,1375095820,4330,4330,4330,4330,0
|
|
20241227,152800,1375095820,4330,4330,4330,4330,0
|
|
20241227,152700,1375095820,4330,4330,4330,4330,0
|
|
20241227,152600,1375095820,4330,4330,4330,4330,0
|
|
20241227,152500,1375095820,4330,4330,4330,4330,0
|
|
20241227,152400,1375095820,4330,4330,4330,4330,0
|
|
20241227,152300,1375095820,4330,4330,4330,4330,0
|
|
20241227,152200,1375095820,4330,4330,4330,4330,0
|
|
20241227,152100,1375095820,4330,4330,4330,4330,0
|
|
20241227,152000,1375095820,4330,4330,4330,4330,0
|
|
20241227,151900,1375095820,4330,4330,4330,4315,1118
|
|
20241227,151800,1370263475,4330,4320,4330,4315,1270
|
|
20241227,151700,1364776965,4320,4320,4320,4315,3687
|
|
20241227,151600,1348863165,4330,4325,4330,4320,1628
|
|
20241227,151500,1341824160,4325,4335,4335,4325,430
|
|
20241227,151400,1339961920,4335,4330,4335,4330,94
|
|
20241227,151300,1339554870,4320,4330,4330,4320,221
|
|
20241227,151200,1338598250,4320,4325,4330,4320,1396
|
|
20241227,151100,1332557200,4320,4325,4325,4320,183
|
|
20241227,151000,1331766625,4320,4325,4325,4320,66
|
|
20241227,150900,1331481490,4320,4320,4325,4320,144
|
|
20241227,150800,1330859345,4325,4320,4325,4320,179
|
|
20241227,150700,1330085285,4320,4320,4320,4320,69
|
|
20241227,150600,1329787205,4320,4320,4320,4320,15
|
|
20241227,150500,1329722405,4320,4320,4320,4320,55
|
|
20241227,150400,1329484805,4315,4320,4320,4315,106
|
|
20241227,150300,1329027075,4320,4320,4320,4320,288
|
|
20241227,150200,1327782915,4325,4325,4325,4325,83
|
|
20241227,150100,1327423940,4315,4315,4315,4315,0
|
|
20241227,150000,1327423940,4315,4320,4320,4315,155
|
|
20241227,145900,1326754575,4320,4320,4320,4320,131
|
|
20241227,145800,1326188655,4315,4320,4325,4315,355
|
|
20241227,145700,1324656360,4325,4325,4325,4325,219
|
|
20241227,145600,1323709185,4325,4330,4330,4325,214
|
|
20241227,145500,1322783600,4330,4330,4330,4330,129
|
|
20241227,145400,1322225030,4330,4325,4330,4325,245
|
|
20241227,145300,1321164875,4330,4325,4330,4320,191
|
|
20241227,145200,1320338880,4330,4330,4330,4320,142
|
|
20241227,145100,1319725380,4330,4325,4330,4320,576
|
|
20241227,145000,1317233955,4330,4330,4330,4330,113
|
|
20241227,144900,1316744665,4330,4330,4330,4325,209
|
|
20241227,144800,1315840445,4320,4325,4325,4320,156
|
|
20241227,144700,1315165980,4325,4330,4330,4325,110
|
|
20241227,144600,1314690215,4320,4325,4325,4315,821
|
|
20241227,144500,1311144510,4325,4330,4330,4325,370
|
|
20241227,144400,1309544220,4325,4330,4330,4325,209
|
|
20241227,144300,1308639485,4330,4325,4330,4325,208
|
|
20241227,144200,1307739865,4325,4330,4330,4325,16
|
|
20241227,144100,1307670625,4330,4330,4330,4320,367
|
|
20241227,144000,1306083285,4325,4325,4325,4325,110
|
|
20241227,143900,1305607535,4325,4325,4325,4325,213
|
|
20241227,143800,1304686310,4320,4325,4325,4320,165
|
|
20241227,143700,1303973475,4325,4325,4325,4325,195
|
|
20241227,143600,1303130100,4325,4325,4325,4320,208
|
|
20241227,143500,1302230725,4325,4325,4325,4325,212
|
|
20241227,143400,1301313825,4325,4320,4325,4315,40
|
|
20241227,143300,1301140955,4320,4320,4320,4315,1016
|
|
20241227,143200,1296752185,4325,4320,4325,4320,824
|
|
20241227,143100,1293191645,4320,4315,4320,4310,120
|
|
20241227,143000,1292674020,4320,4315,4320,4315,308
|
|
20241227,142900,1291344460,4315,4320,4320,4315,448
|
|
20241227,142800,1289410310,4310,4315,4315,4310,60
|
|
20241227,142700,1289151665,4315,4320,4320,4315,328
|
|
20241227,142600,1287735205,4320,4320,4320,4320,110
|
|
20241227,142500,1287260005,4320,4320,4320,4320,130
|
|
20241227,142400,1286698405,4320,4315,4320,4310,78
|
|
20241227,142300,1286362040,4315,4315,4315,4315,74
|
|
20241227,142200,1286042730,4310,4315,4320,4310,1130
|
|
20241227,142100,1281166680,4315,4315,4315,4310,720
|
|
20241227,142000,1278062105,4315,4310,4315,4310,217
|
|
20241227,141900,1277126805,4305,4315,4315,4305,142
|
|
20241227,141800,1276514595,4315,4310,4315,4300,1811
|
|
20241227,141700,1268708455,4310,4310,4310,4310,9
|
|
20241227,141600,1268669665,4310,4310,4310,4310,50
|
|
20241227,141500,1268454165,4310,4310,4310,4310,200
|
|
20241227,141400,1267592165,4310,4310,4310,4310,0
|
|
20241227,141300,1267592165,4310,4310,4310,4295,645
|
|
20241227,141200,1264813505,4310,4305,4310,4305,362
|
|
20241227,141100,1263254795,4305,4300,4305,4295,910
|
|
20241227,141000,1259339205,4300,4300,4300,4300,670
|
|
20241227,140900,1256458205,4300,4300,4300,4300,682
|
|
20241227,140800,1253525605,4300,4300,4300,4300,17
|
|
20241227,140700,1253452505,4300,4300,4300,4300,6
|
|
20241227,140600,1253426705,4300,4300,4300,4300,8
|
|
20241227,140500,1253392305,4300,4305,4305,4295,407
|
|
20241227,140400,1251642385,4300,4305,4305,4300,103
|
|
20241227,140300,1251199470,4305,4300,4305,4295,135
|
|
20241227,140200,1250619525,4305,4300,4305,4300,59
|
|
20241227,140100,1250365810,4300,4305,4305,4300,46
|
|
20241227,140000,1250167980,4305,4305,4305,4305,6
|
|
20241227,135900,1250142150,4305,4305,4305,4305,12
|
|
20241227,135800,1250090490,4305,4300,4305,4300,288
|
|
20241227,135700,1248852060,4300,4300,4300,4295,1052
|
|
20241227,135600,1244333095,4295,4300,4300,4295,257
|
|
20241227,135500,1243229195,4300,4295,4300,4295,305
|
|
20241227,135400,1241919060,4300,4300,4300,4300,13
|
|
20241227,135300,1241863160,4295,4300,4300,4295,81
|
|
20241227,135200,1241514990,4295,4300,4300,4295,112
|
|
20241227,135100,1241033890,4300,4300,4300,4300,11
|
|
20241227,135000,1240986590,4300,4290,4300,4290,623
|
|
20241227,134900,1238313860,4300,4300,4300,4300,61
|
|
20241227,134800,1238051560,4300,4290,4300,4290,21
|
|
20241227,134700,1237961460,4295,4300,4300,4295,2
|
|
20241227,134600,1237952865,4295,4295,4295,4295,30
|
|
20241227,134500,1237824015,4290,4295,4295,4290,548
|
|
20241227,134400,1235470755,4300,4300,4300,4295,66
|
|
20241227,134300,1235186960,4300,4300,4300,4300,6
|
|
20241227,134200,1235161160,4300,4295,4300,4295,302
|
|
20241227,134100,1233863740,4295,4295,4295,4295,289
|
|
20241227,134000,1232622485,4290,4295,4295,4290,450
|
|
20241227,133900,1230691380,4295,4300,4300,4295,42
|
|
20241227,133800,1230510960,4295,4295,4295,4295,62
|
|
20241227,133700,1230244670,4295,4295,4295,4295,6
|
|
20241227,133600,1230218900,4295,4295,4295,4295,66
|
|
20241227,133500,1229935430,4295,4295,4300,4295,35
|
|
20241227,133400,1229785095,4295,4295,4295,4295,79
|
|
20241227,133300,1229445790,4300,4300,4300,4300,0
|
|
20241227,133200,1229445790,4300,4295,4300,4290,136
|
|
20241227,133100,1228861815,4295,4295,4295,4295,195
|
|
20241227,133000,1228024290,4290,4290,4290,4290,8
|
|
20241227,132900,1227989970,4290,4290,4295,4290,1245
|
|
20241227,132800,1222648610,4290,4290,4295,4280,976
|
|
20241227,132700,1218461535,4285,4285,4290,4280,716
|
|
20241227,132600,1215393340,4290,4285,4290,4280,885
|
|
20241227,132500,1211601525,4285,4285,4285,4285,94
|
|
20241227,132400,1211198735,4285,4285,4285,4285,0
|
|
20241227,132300,1211198735,4285,4285,4285,4285,5
|
|
20241227,132200,1211177310,4285,4285,4285,4285,60
|
|
20241227,132100,1210920210,4280,4280,4280,4280,0
|
|
20241227,132000,1210920210,4280,4280,4280,4280,0
|
|
20241227,131900,1210920210,4280,4280,4280,4280,0
|
|
20241227,131800,1210920210,4280,4280,4280,4280,28
|
|
20241227,131700,1210800370,4285,4285,4285,4285,0
|
|
20241227,131600,1210800370,4285,4280,4285,4280,24
|
|
20241227,131500,1210697645,4275,4285,4285,4275,207
|
|
20241227,131400,1209811070,4285,4285,4285,4285,1
|
|
20241227,131300,1209806785,4275,4280,4285,4275,194
|
|
20241227,131200,1208976515,4275,4280,4280,4275,1076
|
|
20241227,131100,1204371730,4285,4285,4285,4285,1
|
|
20241227,131000,1204367445,4285,4285,4285,4285,3
|
|
20241227,130900,1204354590,4280,4280,4280,4280,1
|
|
20241227,130800,1204350310,4280,4280,4280,4280,0
|
|
20241227,130700,1204350310,4280,4280,4280,4280,50
|
|
20241227,130600,1204136310,4280,4280,4280,4280,0
|
|
20241227,130500,1204136310,4280,4280,4285,4275,723
|
|
20241227,130400,1201042135,4280,4280,4280,4275,225
|
|
20241227,130300,1200079780,4275,4275,4275,4275,0
|
|
20241227,130200,1200079780,4275,4275,4275,4275,785
|
|
20241227,130100,1196723905,4275,4285,4285,4275,874
|
|
20241227,130000,1192986655,4275,4275,4275,4275,3
|
|
20241227,125900,1192973830,4270,4270,4270,4270,160
|
|
20241227,125800,1192290630,4270,4270,4270,4270,0
|
|
20241227,125700,1192290630,4270,4275,4275,4270,1094
|
|
20241227,125600,1187618360,4270,4270,4270,4270,322
|
|
20241227,125500,1186243420,4275,4275,4275,4275,0
|
|
20241227,125400,1186243420,4275,4275,4275,4275,2
|
|
20241227,125300,1186234870,4270,4270,4270,4270,577
|
|
20241227,125200,1183771080,4270,4270,4270,4270,181
|
|
20241227,125100,1182998210,4270,4275,4275,4270,196
|
|
20241227,125000,1182160970,4275,4275,4275,4275,9
|
|
20241227,124900,1182122495,4270,4270,4270,4270,0
|
|
20241227,124800,1182122495,4270,4280,4280,4270,819
|
|
20241227,124700,1178621845,4285,4285,4285,4285,1
|
|
20241227,124600,1178617560,4275,4275,4275,4275,1122
|
|
20241227,124500,1173821010,4280,4280,4280,4280,24
|
|
20241227,124400,1173718290,4275,4285,4285,4275,4
|
|
20241227,124300,1173701180,4270,4270,4270,4270,0
|
|
20241227,124200,1173701180,4270,4270,4270,4270,10
|
|
20241227,124100,1173658480,4270,4270,4270,4270,0
|
|
20241227,124000,1173658480,4270,4270,4270,4270,551
|
|
20241227,123900,1171305710,4270,4270,4270,4270,1
|
|
20241227,123800,1171301440,4290,4290,4290,4290,1
|
|
20241227,123700,1171297150,4265,4280,4280,4265,2101
|
|
20241227,123600,1162323700,4275,4280,4280,4275,3309
|
|
20241227,123500,1148162675,4285,4285,4285,4285,231
|
|
20241227,123400,1147172840,4290,4285,4290,4285,12
|
|
20241227,123300,1147121395,4285,4280,4285,4280,122
|
|
20241227,123200,1146599225,4280,4280,4280,4280,0
|
|
20241227,123100,1146599225,4280,4285,4290,4280,2234
|
|
20241227,123000,1137027755,4285,4295,4295,4285,8
|
|
20241227,122900,1136993425,4295,4295,4295,4295,252
|
|
20241227,122800,1135911085,4295,4295,4295,4295,45
|
|
20241227,122700,1135717810,4285,4290,4295,4285,144
|
|
20241227,122600,1135100260,4290,4290,4290,4290,0
|
|
20241227,122500,1135100260,4290,4285,4290,4280,845
|
|
20241227,122400,1131476115,4290,4290,4290,4290,23
|
|
20241227,122300,1131377445,4290,4290,4290,4290,51
|
|
20241227,122200,1131158655,4280,4280,4280,4280,1
|
|
20241227,122100,1131154375,4290,4285,4290,4275,682
|
|
20241227,122000,1128231900,4285,4280,4285,4280,383
|
|
20241227,121900,1126592365,4280,4280,4280,4280,0
|
|
20241227,121800,1126592365,4280,4280,4280,4280,74
|
|
20241227,121700,1126275645,4280,4265,4280,4265,73
|
|
20241227,121600,1125963505,4265,4280,4280,4265,230
|
|
20241227,121500,1124981725,4280,4280,4280,4280,10
|
|
20241227,121400,1124938925,4280,4265,4280,4265,421
|
|
20241227,121300,1123139775,4270,4270,4270,4270,361
|
|
20241227,121200,1121598305,4270,4270,4270,4270,80
|
|
20241227,121100,1121256705,4270,4270,4270,4270,0
|
|
20241227,121000,1121256705,4270,4270,4270,4270,10
|
|
20241227,120900,1121214005,4265,4265,4265,4265,435
|
|
20241227,120800,1119358730,4270,4265,4270,4265,2296
|
|
20241227,120700,1109566240,4280,4265,4280,4265,117
|
|
20241227,120600,1109066380,4265,4265,4265,4265,0
|
|
20241227,120500,1109066380,4265,4265,4265,4265,20
|
|
20241227,120400,1108981080,4270,4280,4280,4270,211
|
|
20241227,120300,1108079560,4270,4270,4270,4270,0
|
|
20241227,120200,1108079560,4270,4265,4270,4265,195
|
|
20241227,120100,1107247785,4270,4270,4270,4265,307
|
|
20241227,120000,1105937140,4265,4265,4265,4265,15
|
|
20241227,115900,1105873165,4265,4265,4265,4265,124
|
|
20241227,115800,1105344305,4280,4265,4280,4265,1532
|
|
20241227,115700,1098809425,4265,4260,4265,4260,497
|
|
20241227,115600,1096691490,4285,4270,4285,4260,1723
|
|
20241227,115500,1089341360,4300,4295,4300,4265,15049
|
|
20241227,115400,1024965085,4295,4295,4295,4295,72
|
|
20241227,115300,1024655845,4295,4300,4300,4290,3463
|
|
20241227,115200,1009788740,4305,4300,4305,4295,547
|
|
20241227,115100,1007437055,4305,4305,4305,4305,35
|
|
20241227,115000,1007286380,4305,4300,4305,4300,33
|
|
20241227,114900,1007144435,4305,4305,4305,4305,18
|
|
20241227,114800,1007066945,4305,4305,4305,4305,2
|
|
20241227,114700,1007058335,4300,4290,4300,4290,494
|
|
20241227,114600,1004936400,4295,4290,4295,4290,487
|
|
20241227,114500,1002847160,4295,4295,4295,4295,84
|
|
20241227,114400,1002486380,4295,4295,4295,4295,1
|
|
20241227,114300,1002482085,4295,4285,4295,4285,133
|
|
20241227,114200,1001912170,4295,4295,4295,4295,0
|
|
20241227,114100,1001912170,4295,4295,4295,4285,3838
|
|
20241227,114000,985462790,4300,4300,4300,4300,0
|
|
20241227,113900,985462790,4300,4300,4300,4300,15
|
|
20241227,113800,985398290,4300,4290,4300,4290,247
|
|
20241227,113700,984338610,4290,4300,4300,4290,174
|
|
20241227,113600,983592140,4300,4300,4300,4300,10
|
|
20241227,113500,983549140,4300,4300,4300,4300,55
|
|
20241227,113400,983312640,4290,4290,4290,4290,307
|
|
20241227,113300,981995610,4290,4300,4300,4290,217
|
|
20241227,113200,981064560,4285,4290,4295,4285,1520
|
|
20241227,113100,974538645,4300,4300,4300,4300,4
|
|
20241227,113000,974521445,4285,4285,4285,4285,0
|
|
20241227,112900,974521445,4285,4285,4285,4285,0
|
|
20241227,112800,974521445,4285,4285,4285,4285,187
|
|
20241227,112700,973720150,4290,4300,4300,4290,4453
|
|
20241227,112600,954575765,4305,4300,4305,4300,193
|
|
20241227,112500,953745195,4300,4300,4300,4300,0
|
|
20241227,112400,953745195,4300,4300,4300,4300,0
|
|
20241227,112300,953745195,4300,4315,4315,4300,1511
|
|
20241227,112200,947233300,4315,4315,4320,4310,1137
|
|
20241227,112100,942327370,4315,4310,4315,4310,123
|
|
20241227,112000,941797210,4315,4315,4315,4315,249
|
|
20241227,111900,940722775,4310,4310,4310,4310,0
|
|
20241227,111800,940722775,4310,4310,4310,4310,50
|
|
20241227,111700,940507275,4300,4305,4305,4300,146
|
|
20241227,111600,939879165,4310,4310,4310,4310,201
|
|
20241227,111500,939012855,4315,4315,4315,4315,0
|
|
20241227,111400,939012855,4315,4315,4315,4315,477
|
|
20241227,111300,936954600,4315,4320,4320,4315,234
|
|
20241227,111200,935943770,4315,4290,4315,4285,1979
|
|
20241227,111100,927426690,4285,4285,4285,4285,0
|
|
20241227,111000,927426690,4285,4285,4285,4285,194
|
|
20241227,110900,926595400,4280,4285,4285,4280,558
|
|
20241227,110800,924204660,4285,4285,4285,4280,243
|
|
20241227,110700,923163920,4285,4285,4285,4285,479
|
|
20241227,110600,921111405,4295,4285,4295,4280,1243
|
|
20241227,110500,915785320,4285,4300,4300,4285,483
|
|
20241227,110400,913713135,4285,4290,4290,4280,1647
|
|
20241227,110300,906655505,4290,4285,4300,4285,879
|
|
20241227,110200,902885110,4305,4285,4305,4280,1640
|
|
20241227,110100,895854020,4285,4300,4300,4285,13632
|
|
20241227,110000,837296255,4305,4305,4310,4300,4453
|
|
20241227,105900,818130255,4305,4305,4305,4305,0
|
|
20241227,105800,818130255,4305,4305,4305,4305,1197
|
|
20241227,105700,812977170,4305,4315,4315,4305,445
|
|
20241227,105600,811061365,4300,4310,4315,4300,12075
|
|
20241227,105500,759087215,4305,4305,4310,4305,341
|
|
20241227,105400,757619205,4310,4315,4315,4310,4577
|
|
20241227,105300,737886190,4315,4315,4320,4315,560
|
|
20241227,105200,735469715,4315,4315,4315,4315,364
|
|
20241227,105100,733899055,4320,4320,4320,4310,681
|
|
20241227,105000,730958105,4320,4315,4320,4310,621
|
|
20241227,104900,728281550,4310,4320,4320,4310,5605
|
|
20241227,104800,704098265,4320,4320,4325,4315,5614
|
|
20241227,104700,679847185,4320,4325,4325,4320,1046
|
|
20241227,104600,675328450,4325,4320,4330,4320,1106
|
|
20241227,104500,670548960,4320,4325,4325,4320,645
|
|
20241227,104400,667760480,4320,4330,4330,4320,4641
|
|
20241227,104300,647690775,4330,4325,4330,4325,1229
|
|
20241227,104200,642372180,4325,4330,4330,4325,1762
|
|
20241227,104100,634746080,4350,4340,4350,4325,19168
|
|
20241227,104000,551637825,4340,4345,4345,4340,2044
|
|
20241227,103900,542765355,4340,4350,4350,4340,1631
|
|
20241227,103800,535679640,4350,4360,4360,4350,17
|
|
20241227,103700,535605670,4360,4350,4360,4345,638
|
|
20241227,103600,532828095,4360,4360,4360,4360,30
|
|
20241227,103500,532697295,4360,4360,4360,4360,0
|
|
20241227,103400,532697295,4360,4360,4360,4360,1
|
|
20241227,103300,532692935,4345,4345,4345,4345,150
|
|
20241227,103200,532041185,4340,4345,4345,4340,1127
|
|
20241227,103100,527144650,4345,4345,4345,4345,100
|
|
20241227,103000,526710150,4345,4345,4345,4345,2195
|
|
20241227,102900,517172875,4345,4350,4350,4345,44
|
|
20241227,102800,516981680,4350,4350,4350,4345,254
|
|
20241227,102700,515877545,4350,4345,4360,4345,216
|
|
20241227,102600,514938765,4345,4345,4345,4345,341
|
|
20241227,102500,513457120,4345,4350,4350,4345,1395
|
|
20241227,102400,507389280,4350,4350,4350,4350,23
|
|
20241227,102300,507289230,4350,4370,4370,4350,557
|
|
20241227,102200,504865685,4350,4350,4350,4350,179
|
|
20241227,102100,504087035,4370,4360,4370,4350,1793
|
|
20241227,102000,496270470,4365,4365,4365,4365,0
|
|
20241227,101900,496270470,4365,4370,4370,4365,326
|
|
20241227,101800,494847230,4365,4370,4370,4365,683
|
|
20241227,101700,491865925,4370,4370,4370,4370,100
|
|
20241227,101600,491428925,4365,4375,4375,4365,2753
|
|
20241227,101500,479385560,4375,4375,4375,4375,100
|
|
20241227,101400,478948060,4375,4375,4375,4375,101
|
|
20241227,101300,478506185,4370,4375,4380,4370,910
|
|
20241227,101200,474525660,4375,4375,4380,4375,344
|
|
20241227,101100,473020655,4375,4370,4380,4365,1810
|
|
20241227,101000,465103395,4370,4370,4375,4365,448
|
|
20241227,100900,463145060,4370,4370,4370,4365,1015
|
|
20241227,100800,458710845,4370,4370,4370,4370,14
|
|
20241227,100700,458649665,4370,4375,4375,4365,425
|
|
20241227,100600,456793065,4365,4370,4370,4365,961
|
|
20241227,100500,452594920,4370,4370,4370,4370,105
|
|
20241227,100400,452136070,4370,4370,4370,4365,1303
|
|
20241227,100300,446442295,4370,4365,4370,4365,414
|
|
20241227,100200,444634525,4355,4365,4365,4355,1107
|
|
20241227,100100,439803970,4360,4360,4360,4355,1115
|
|
20241227,100000,434943850,4360,4360,4360,4360,155
|
|
20241227,095900,434268050,4350,4360,4360,4350,215
|
|
20241227,095800,433331200,4360,4360,4360,4360,1
|
|
20241227,095700,433326840,4360,4360,4360,4360,100
|
|
20241227,095600,432890840,4360,4345,4360,4345,1231
|
|
20241227,095500,427525330,4360,4350,4360,4345,1848
|
|
20241227,095400,419482295,4340,4340,4340,4340,0
|
|
20241227,095300,419482295,4340,4340,4340,4340,0
|
|
20241227,095200,419482295,4340,4345,4345,4340,341
|
|
20241227,095100,418001630,4345,4345,4345,4345,420
|
|
20241227,095000,416176730,4345,4345,4345,4345,696
|
|
20241227,094900,413152610,4345,4345,4350,4345,348
|
|
20241227,094800,411639245,4345,4345,4345,4345,0
|
|
20241227,094700,411639245,4345,4340,4345,4340,725
|
|
20241227,094600,408491955,4345,4350,4350,4340,6579
|
|
20241227,094500,379900635,4350,4355,4355,4350,367
|
|
20241227,094400,378303850,4360,4360,4360,4355,623
|
|
20241227,094300,375588115,4360,4360,4360,4360,137
|
|
20241227,094200,374990795,4360,4360,4360,4360,17
|
|
20241227,094100,374916675,4350,4365,4365,4350,1939
|
|
20241227,094000,366454515,4360,4355,4360,4355,740
|
|
20241227,093900,363231565,4365,4365,4365,4365,30
|
|
20241227,093800,363100615,4365,4365,4365,4350,146
|
|
20241227,093700,362465335,4350,4360,4365,4350,1888
|
|
20241227,093600,354246345,4360,4360,4365,4360,20
|
|
20241227,093500,354159120,4350,4365,4365,4350,10630
|
|
20241227,093400,307899130,4365,4370,4370,4360,824
|
|
20241227,093300,304302240,4375,4375,4375,4365,1033
|
|
20241227,093200,299788660,4370,4370,4380,4370,2542
|
|
20241227,093100,288671835,4370,4370,4370,4365,320
|
|
20241227,093000,287273935,4370,4365,4370,4360,968
|
|
20241227,092900,283048760,4360,4360,4360,4360,10
|
|
20241227,092800,283005160,4360,4360,4360,4360,70
|
|
20241227,092700,282699960,4350,4350,4350,4350,0
|
|
20241227,092600,282699960,4350,4360,4365,4350,1016
|
|
20241227,092500,278274985,4360,4355,4360,4355,751
|
|
20241227,092400,275002485,4350,4355,4355,4350,240
|
|
20241227,092300,273958400,4355,4355,4355,4355,179
|
|
20241227,092200,273178855,4350,4350,4355,4350,692
|
|
20241227,092100,270168405,4350,4350,4350,4345,648
|
|
20241227,092000,267349940,4350,4350,4350,4345,2718
|
|
20241227,091900,255527970,4355,4365,4365,4355,157
|
|
20241227,091800,254843535,4355,4360,4365,4355,476
|
|
20241227,091700,252768610,4350,4350,4350,4350,0
|
|
20241227,091600,252768610,4350,4350,4350,4350,60
|
|
20241227,091500,252507610,4345,4350,4355,4345,1675
|
|
20241227,091400,245216910,4355,4350,4355,4345,227
|
|
20241227,091300,244230290,4345,4350,4350,4345,623
|
|
20241227,091200,241523330,4345,4355,4360,4345,1473
|
|
20241227,091100,235109405,4350,4360,4360,4350,605
|
|
20241227,091000,232474630,4345,4370,4370,4340,4062
|
|
20241227,090900,214806665,4365,4360,4375,4360,127
|
|
20241227,090800,214252475,4360,4360,4365,4340,1730
|
|
20241227,090700,206714510,4345,4355,4360,4335,6951
|
|
20241227,090600,176485210,4360,4360,4365,4355,5817
|
|
20241227,090500,151140700,4360,4390,4410,4355,14754
|
|
20241227,090400,86589130,4390,4390,4390,4390,988
|
|
20241227,090300,82251810,4385,4445,4460,4385,9797
|
|
20241227,090200,39028755,4445,4475,4475,4430,699
|
|
20241227,090100,35927305,4475,4440,4475,4430,3966
|
|
20241227,090000,18331995,4480,4435,4480,4435,2111
|