613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,190900,1244053450,2605,2605,2605,2605,0
|
|
20241202,190800,1244053450,2605,2605,2605,2605,0
|
|
20241202,190700,1244053450,2605,2605,2605,2605,0
|
|
20241202,190600,1244053450,2605,2605,2605,2605,0
|
|
20241202,190500,1244053450,2605,2605,2605,2605,0
|
|
20241202,190400,1244053450,2605,2605,2605,2605,0
|
|
20241202,190300,1244053450,2605,2605,2605,2605,0
|
|
20241202,190200,1244053450,2605,2605,2605,2605,0
|
|
20241202,190100,1244053450,2605,2605,2605,2605,0
|
|
20241202,190000,1244053450,2605,2605,2605,2605,0
|
|
20241202,185900,1244053450,2605,2605,2605,2605,0
|
|
20241202,185800,1244053450,2605,2605,2605,2605,0
|
|
20241202,185700,1244053450,2605,2605,2605,2605,0
|
|
20241202,185600,1244053450,2605,2605,2605,2605,0
|
|
20241202,185500,1244053450,2605,2605,2605,2605,0
|
|
20241202,185400,1244053450,2605,2605,2605,2605,0
|
|
20241202,185300,1244053450,2605,2605,2605,2605,0
|
|
20241202,185200,1244053450,2605,2605,2605,2605,0
|
|
20241202,185100,1244053450,2605,2605,2605,2605,0
|
|
20241202,185000,1244053450,2605,2605,2605,2605,0
|
|
20241202,184900,1244053450,2605,2605,2605,2605,0
|
|
20241202,184800,1244053450,2605,2605,2605,2605,0
|
|
20241202,184700,1244053450,2605,2605,2605,2605,0
|
|
20241202,184600,1244053450,2605,2605,2605,2605,0
|
|
20241202,184500,1244053450,2605,2605,2605,2605,0
|
|
20241202,184400,1244053450,2605,2605,2605,2605,0
|
|
20241202,184300,1244053450,2605,2605,2605,2605,0
|
|
20241202,184200,1244053450,2605,2605,2605,2605,0
|
|
20241202,184100,1244053450,2605,2605,2605,2605,0
|
|
20241202,184000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,183900,1244053450,2605,2605,2605,2605,0
|
|
20241202,183800,1244053450,2605,2605,2605,2605,0
|
|
20241202,183700,1244053450,2605,2605,2605,2605,0
|
|
20241202,183600,1244053450,2605,2605,2605,2605,0
|
|
20241202,183500,1244053450,2605,2605,2605,2605,0
|
|
20241202,183400,1244053450,2605,2605,2605,2605,0
|
|
20241202,183300,1244053450,2605,2605,2605,2605,0
|
|
20241202,183200,1244053450,2605,2605,2605,2605,0
|
|
20241202,183100,1244053450,2605,2605,2605,2605,0
|
|
20241202,183000,1244053450,2605,2605,2605,2605,0
|
|
20241202,182900,1244053450,2605,2605,2605,2605,0
|
|
20241202,182800,1244053450,2605,2605,2605,2605,0
|
|
20241202,182700,1244053450,2605,2605,2605,2605,0
|
|
20241202,182600,1244053450,2605,2605,2605,2605,0
|
|
20241202,182500,1244053450,2605,2605,2605,2605,0
|
|
20241202,182400,1244053450,2605,2605,2605,2605,0
|
|
20241202,182300,1244053450,2605,2605,2605,2605,0
|
|
20241202,182200,1244053450,2605,2605,2605,2605,0
|
|
20241202,182100,1244053450,2605,2605,2605,2605,0
|
|
20241202,182000,1244053450,2605,2605,2605,2605,0
|
|
20241202,181900,1244053450,2605,2605,2605,2605,0
|
|
20241202,181800,1244053450,2605,2605,2605,2605,0
|
|
20241202,181700,1244053450,2605,2605,2605,2605,0
|
|
20241202,181600,1244053450,2605,2605,2605,2605,0
|
|
20241202,181500,1244053450,2605,2605,2605,2605,0
|
|
20241202,181400,1244053450,2605,2605,2605,2605,0
|
|
20241202,181300,1244053450,2605,2605,2605,2605,0
|
|
20241202,181200,1244053450,2605,2605,2605,2605,0
|
|
20241202,181100,1244053450,2605,2605,2605,2605,0
|
|
20241202,181000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,180900,1244053450,2605,2605,2605,2605,0
|
|
20241202,180800,1244053450,2605,2605,2605,2605,0
|
|
20241202,180700,1244053450,2605,2605,2605,2605,0
|
|
20241202,180600,1244053450,2605,2605,2605,2605,0
|
|
20241202,180500,1244053450,2605,2605,2605,2605,0
|
|
20241202,180400,1244053450,2605,2605,2605,2605,0
|
|
20241202,180300,1244053450,2605,2605,2605,2605,0
|
|
20241202,180200,1244053450,2605,2605,2605,2605,0
|
|
20241202,180100,1244053450,2605,2605,2605,2605,0
|
|
20241202,180000,1244053450,2605,2605,2605,2605,0
|
|
20241202,175900,1244053450,2605,2605,2605,2605,0
|
|
20241202,175800,1244053450,2605,2605,2605,2605,0
|
|
20241202,175700,1244053450,2605,2605,2605,2605,0
|
|
20241202,175600,1244053450,2605,2605,2605,2605,0
|
|
20241202,175500,1244053450,2605,2605,2605,2605,0
|
|
20241202,175400,1244053450,2605,2605,2605,2605,0
|
|
20241202,175300,1244053450,2605,2605,2605,2605,0
|
|
20241202,175200,1244053450,2605,2605,2605,2605,0
|
|
20241202,175100,1244053450,2605,2605,2605,2605,0
|
|
20241202,175000,1244053450,2605,2605,2605,2605,0
|
|
20241202,174900,1244053450,2605,2605,2605,2605,0
|
|
20241202,174800,1244053450,2605,2605,2605,2605,0
|
|
20241202,174700,1244053450,2605,2605,2605,2605,0
|
|
20241202,174600,1244053450,2605,2605,2605,2605,0
|
|
20241202,174500,1244053450,2605,2605,2605,2605,0
|
|
20241202,174400,1244053450,2605,2605,2605,2605,0
|
|
20241202,174300,1244053450,2605,2605,2605,2605,0
|
|
20241202,174200,1244053450,2605,2605,2605,2605,0
|
|
20241202,174100,1244053450,2605,2605,2605,2605,0
|
|
20241202,174000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,173900,1244053450,2605,2605,2605,2605,0
|
|
20241202,173800,1244053450,2605,2605,2605,2605,0
|
|
20241202,173700,1244053450,2605,2605,2605,2605,0
|
|
20241202,173600,1244053450,2605,2605,2605,2605,0
|
|
20241202,173500,1244053450,2605,2605,2605,2605,0
|
|
20241202,173400,1244053450,2605,2605,2605,2605,0
|
|
20241202,173300,1244053450,2605,2605,2605,2605,0
|
|
20241202,173200,1244053450,2605,2605,2605,2605,0
|
|
20241202,173100,1244053450,2605,2605,2605,2605,0
|
|
20241202,173000,1244053450,2605,2605,2605,2605,0
|
|
20241202,172900,1244053450,2605,2605,2605,2605,0
|
|
20241202,172800,1244053450,2605,2605,2605,2605,0
|
|
20241202,172700,1244053450,2605,2605,2605,2605,0
|
|
20241202,172600,1244053450,2605,2605,2605,2605,0
|
|
20241202,172500,1244053450,2605,2605,2605,2605,0
|
|
20241202,172400,1244053450,2605,2605,2605,2605,0
|
|
20241202,172300,1244053450,2605,2605,2605,2605,0
|
|
20241202,172200,1244053450,2605,2605,2605,2605,0
|
|
20241202,172100,1244053450,2605,2605,2605,2605,0
|
|
20241202,172000,1244053450,2605,2605,2605,2605,0
|
|
20241202,171900,1244053450,2605,2605,2605,2605,0
|
|
20241202,171800,1244053450,2605,2605,2605,2605,0
|
|
20241202,171700,1244053450,2605,2605,2605,2605,0
|
|
20241202,171600,1244053450,2605,2605,2605,2605,0
|
|
20241202,171500,1244053450,2605,2605,2605,2605,0
|
|
20241202,171400,1244053450,2605,2605,2605,2605,0
|
|
20241202,171300,1244053450,2605,2605,2605,2605,0
|
|
20241202,171200,1244053450,2605,2605,2605,2605,0
|
|
20241202,171100,1244053450,2605,2605,2605,2605,0
|
|
20241202,171000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,170900,1244053450,2605,2605,2605,2605,0
|
|
20241202,170800,1244053450,2605,2605,2605,2605,0
|
|
20241202,170700,1244053450,2605,2605,2605,2605,0
|
|
20241202,170600,1244053450,2605,2605,2605,2605,0
|
|
20241202,170500,1244053450,2605,2605,2605,2605,0
|
|
20241202,170400,1244053450,2605,2605,2605,2605,0
|
|
20241202,170300,1244053450,2605,2605,2605,2605,0
|
|
20241202,170200,1244053450,2605,2605,2605,2605,0
|
|
20241202,170100,1244053450,2605,2605,2605,2605,0
|
|
20241202,170000,1244053450,2605,2605,2605,2605,0
|
|
20241202,165900,1244053450,2605,2605,2605,2605,0
|
|
20241202,165800,1244053450,2605,2605,2605,2605,0
|
|
20241202,165700,1244053450,2605,2605,2605,2605,0
|
|
20241202,165600,1244053450,2605,2605,2605,2605,0
|
|
20241202,165500,1244053450,2605,2605,2605,2605,0
|
|
20241202,165400,1244053450,2605,2605,2605,2605,0
|
|
20241202,165300,1244053450,2605,2605,2605,2605,0
|
|
20241202,165200,1244053450,2605,2605,2605,2605,0
|
|
20241202,165100,1244053450,2605,2605,2605,2605,0
|
|
20241202,165000,1244053450,2605,2605,2605,2605,0
|
|
20241202,164900,1244053450,2605,2605,2605,2605,0
|
|
20241202,164800,1244053450,2605,2605,2605,2605,0
|
|
20241202,164700,1244053450,2605,2605,2605,2605,0
|
|
20241202,164600,1244053450,2605,2605,2605,2605,0
|
|
20241202,164500,1244053450,2605,2605,2605,2605,0
|
|
20241202,164400,1244053450,2605,2605,2605,2605,0
|
|
20241202,164300,1244053450,2605,2605,2605,2605,0
|
|
20241202,164200,1244053450,2605,2605,2605,2605,0
|
|
20241202,164100,1244053450,2605,2605,2605,2605,0
|
|
20241202,164000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,163900,1244053450,2605,2605,2605,2605,0
|
|
20241202,163800,1244053450,2605,2605,2605,2605,0
|
|
20241202,163700,1244053450,2605,2605,2605,2605,0
|
|
20241202,163600,1244053450,2605,2605,2605,2605,0
|
|
20241202,163500,1244053450,2605,2605,2605,2605,0
|
|
20241202,163400,1244053450,2605,2605,2605,2605,0
|
|
20241202,163300,1244053450,2605,2605,2605,2605,0
|
|
20241202,163200,1244053450,2605,2605,2605,2605,0
|
|
20241202,163100,1244053450,2605,2605,2605,2605,0
|
|
20241202,163000,1244053450,2605,2605,2605,2605,0
|
|
20241202,162900,1244053450,2605,2605,2605,2605,0
|
|
20241202,162800,1244053450,2605,2605,2605,2605,0
|
|
20241202,162700,1244053450,2605,2605,2605,2605,0
|
|
20241202,162600,1244053450,2605,2605,2605,2605,0
|
|
20241202,162500,1244053450,2605,2605,2605,2605,0
|
|
20241202,162400,1244053450,2605,2605,2605,2605,0
|
|
20241202,162300,1244053450,2605,2605,2605,2605,0
|
|
20241202,162200,1244053450,2605,2605,2605,2605,0
|
|
20241202,162100,1244053450,2605,2605,2605,2605,0
|
|
20241202,162000,1244053450,2605,2605,2605,2605,0
|
|
20241202,161900,1244053450,2605,2605,2605,2605,0
|
|
20241202,161800,1244053450,2605,2605,2605,2605,0
|
|
20241202,161700,1244053450,2605,2605,2605,2605,0
|
|
20241202,161600,1244053450,2605,2605,2605,2605,0
|
|
20241202,161500,1244053450,2605,2605,2605,2605,0
|
|
20241202,161400,1244053450,2605,2605,2605,2605,0
|
|
20241202,161300,1244053450,2605,2605,2605,2605,0
|
|
20241202,161200,1244053450,2605,2605,2605,2605,0
|
|
20241202,161100,1244053450,2605,2605,2605,2605,0
|
|
20241202,161000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,160900,1244053450,2605,2605,2605,2605,0
|
|
20241202,160800,1244053450,2605,2605,2605,2605,0
|
|
20241202,160700,1244053450,2605,2605,2605,2605,0
|
|
20241202,160600,1244053450,2605,2605,2605,2605,0
|
|
20241202,160500,1244053450,2605,2605,2605,2605,0
|
|
20241202,160400,1244053450,2605,2605,2605,2605,0
|
|
20241202,160300,1244053450,2605,2605,2605,2605,0
|
|
20241202,160200,1244053450,2605,2605,2605,2605,0
|
|
20241202,160100,1244053450,2605,2605,2605,2605,0
|
|
20241202,160000,1244053450,2605,2605,2605,2605,0
|
|
20241202,155900,1244053450,2605,2605,2605,2605,0
|
|
20241202,155800,1244053450,2605,2605,2605,2605,0
|
|
20241202,155700,1244053450,2605,2605,2605,2605,0
|
|
20241202,155600,1244053450,2605,2605,2605,2605,0
|
|
20241202,155500,1244053450,2605,2605,2605,2605,0
|
|
20241202,155400,1244053450,2605,2605,2605,2605,0
|
|
20241202,155300,1244053450,2605,2605,2605,2605,0
|
|
20241202,155200,1244053450,2605,2605,2605,2605,0
|
|
20241202,155100,1244053450,2605,2605,2605,2605,0
|
|
20241202,155000,1244053450,2605,2605,2605,2605,0
|
|
20241202,154900,1244053450,2605,2605,2605,2605,0
|
|
20241202,154800,1244053450,2605,2605,2605,2605,0
|
|
20241202,154700,1244053450,2605,2605,2605,2605,0
|
|
20241202,154600,1244053450,2605,2605,2605,2605,0
|
|
20241202,154500,1244053450,2605,2605,2605,2605,0
|
|
20241202,154400,1244053450,2605,2605,2605,2605,0
|
|
20241202,154300,1244053450,2605,2605,2605,2605,0
|
|
20241202,154200,1244053450,2605,2605,2605,2605,0
|
|
20241202,154100,1244053450,2605,2605,2605,2605,0
|
|
20241202,154000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,153900,1244053450,2605,2605,2605,2605,0
|
|
20241202,153800,1244053450,2605,2605,2605,2605,0
|
|
20241202,153700,1244053450,2605,2605,2605,2605,0
|
|
20241202,153600,1244053450,2605,2605,2605,2605,0
|
|
20241202,153500,1244053450,2605,2605,2605,2605,0
|
|
20241202,153400,1244053450,2605,2605,2605,2605,0
|
|
20241202,153300,1244053450,2605,2605,2605,2605,0
|
|
20241202,153200,1244053450,2605,2605,2605,2605,0
|
|
20241202,153100,1244053450,2605,2605,2605,2605,0
|
|
20241202,153000,1244053450,2605,2605,2605,2605,3758
|
|
20241202,152900,1234263860,2605,2605,2605,2605,0
|
|
20241202,152800,1234263860,2605,2605,2605,2605,0
|
|
20241202,152700,1234263860,2605,2605,2605,2605,0
|
|
20241202,152600,1234263860,2605,2605,2605,2605,0
|
|
20241202,152500,1234263860,2605,2605,2605,2605,0
|
|
20241202,152400,1234263860,2605,2605,2605,2605,0
|
|
20241202,152300,1234263860,2605,2605,2605,2605,0
|
|
20241202,152200,1234263860,2605,2605,2605,2605,0
|
|
20241202,152100,1234263860,2605,2605,2605,2605,0
|
|
20241202,152000,1234263860,2605,2605,2605,2605,0
|
|
20241202,151900,1234263860,2605,2605,2605,2605,6
|
|
20241202,151800,1234248230,2605,2605,2605,2605,0
|
|
20241202,151700,1234248230,2605,2610,2610,2605,2179
|
|
20241202,151600,1228571930,2610,2610,2615,2605,416
|
|
20241202,151500,1227486295,2610,2610,2610,2605,1387
|
|
20241202,151400,1223867820,2605,2610,2610,2605,24
|
|
20241202,151300,1223805190,2610,2605,2610,2605,562
|
|
20241202,151200,1222341175,2605,2610,2610,2605,334
|
|
20241202,151100,1221469615,2605,2605,2605,2605,0
|
|
20241202,151000,1221469615,2605,2610,2610,2605,4578
|
|
20241202,150900,1209537210,2605,2605,2605,2605,111
|
|
20241202,150800,1209248055,2605,2610,2610,2605,3671
|
|
20241202,150700,1199682895,2605,2610,2610,2605,35
|
|
20241202,150600,1199591555,2605,2615,2615,2605,5447
|
|
20241202,150500,1185376165,2610,2610,2615,2610,406
|
|
20241202,150400,1184316410,2610,2620,2620,2610,2617
|
|
20241202,150300,1177469280,2615,2615,2615,2615,0
|
|
20241202,150200,1177469280,2615,2615,2615,2615,273
|
|
20241202,150100,1176755385,2615,2615,2620,2615,89
|
|
20241202,150000,1176522530,2610,2610,2610,2610,111
|
|
20241202,145900,1176232820,2610,2610,2610,2610,113
|
|
20241202,145800,1175937890,2620,2615,2620,2610,129
|
|
20241202,145700,1175600670,2610,2615,2615,2610,11
|
|
20241202,145600,1175571910,2615,2620,2620,2615,318
|
|
20241202,145500,1174738755,2620,2620,2620,2620,2
|
|
20241202,145400,1174733515,2610,2610,2610,2610,1285
|
|
20241202,145300,1171379665,2615,2615,2615,2610,112
|
|
20241202,145200,1171086825,2615,2615,2615,2615,0
|
|
20241202,145100,1171086825,2615,2615,2615,2615,0
|
|
20241202,145000,1171086825,2615,2615,2615,2610,692
|
|
20241202,144900,1169279900,2620,2620,2620,2620,719
|
|
20241202,144800,1167396120,2615,2615,2620,2610,133
|
|
20241202,144700,1167048485,2620,2610,2620,2610,728
|
|
20241202,144600,1165141165,2610,2620,2620,2610,1722
|
|
20241202,144500,1160631060,2615,2615,2615,2615,45
|
|
20241202,144400,1160513385,2615,2615,2615,2615,133
|
|
20241202,144300,1160165590,2615,2615,2615,2615,1
|
|
20241202,144200,1160162975,2615,2615,2615,2615,8
|
|
20241202,144100,1160142055,2610,2615,2615,2610,616
|
|
20241202,144000,1158533055,2610,2610,2610,2610,803
|
|
20241202,143900,1156437225,2610,2615,2615,2610,10
|
|
20241202,143800,1156411080,2610,2615,2615,2610,296
|
|
20241202,143700,1155637200,2615,2615,2620,2615,150
|
|
20241202,143600,1155244850,2610,2610,2610,2610,513
|
|
20241202,143500,1153905920,2610,2615,2615,2610,237
|
|
20241202,143400,1153286745,2615,2615,2615,2615,0
|
|
20241202,143300,1153286745,2615,2615,2615,2615,1141
|
|
20241202,143200,1150303030,2615,2615,2615,2615,651
|
|
20241202,143100,1148600665,2610,2610,2610,2610,0
|
|
20241202,143000,1148600665,2610,2610,2610,2610,0
|
|
20241202,142900,1148600665,2610,2610,2615,2610,52
|
|
20241202,142800,1148464745,2610,2620,2620,2610,291
|
|
20241202,142700,1147703345,2615,2615,2615,2615,449
|
|
20241202,142600,1146529210,2620,2620,2620,2620,0
|
|
20241202,142500,1146529210,2620,2620,2620,2620,5
|
|
20241202,142400,1146516110,2615,2620,2620,2615,11
|
|
20241202,142300,1146487295,2620,2620,2620,2620,0
|
|
20241202,142200,1146487295,2620,2610,2620,2610,564
|
|
20241202,142100,1145014745,2625,2625,2625,2625,2
|
|
20241202,142000,1145009495,2625,2625,2625,2625,8
|
|
20241202,141900,1144988495,2605,2605,2605,2605,0
|
|
20241202,141800,1144988495,2605,2620,2620,2605,1248
|
|
20241202,141700,1141736060,2620,2620,2620,2620,2
|
|
20241202,141600,1141730820,2625,2605,2625,2605,1418
|
|
20241202,141500,1138018570,2610,2610,2610,2610,1
|
|
20241202,141400,1138015960,2610,2615,2615,2610,201
|
|
20241202,141300,1137490455,2620,2615,2620,2610,2129
|
|
20241202,141200,1131912955,2620,2620,2620,2620,0
|
|
20241202,141100,1131912955,2620,2620,2620,2620,38
|
|
20241202,141000,1131813395,2620,2620,2620,2620,2
|
|
20241202,140900,1131808155,2620,2620,2620,2620,0
|
|
20241202,140800,1131808155,2620,2620,2620,2620,2
|
|
20241202,140700,1131802915,2605,2605,2605,2605,0
|
|
20241202,140600,1131802915,2605,2600,2605,2600,2033
|
|
20241202,140500,1126506955,2605,2610,2610,2600,3882
|
|
20241202,140400,1116393665,2605,2605,2605,2605,0
|
|
20241202,140300,1116393665,2605,2605,2605,2605,6033
|
|
20241202,140200,1100677700,2605,2610,2610,2605,202
|
|
20241202,140100,1100150550,2610,2610,2610,2610,0
|
|
20241202,140000,1100150550,2610,2610,2610,2610,785
|
|
20241202,135900,1098101700,2610,2615,2615,2610,1125
|
|
20241202,135800,1095160440,2615,2615,2615,2615,4
|
|
20241202,135700,1095149980,2610,2615,2615,2610,12
|
|
20241202,135600,1095118610,2610,2610,2610,2610,0
|
|
20241202,135500,1095118610,2610,2615,2615,2610,22
|
|
20241202,135400,1095061090,2615,2615,2615,2615,0
|
|
20241202,135300,1095061090,2615,2615,2615,2615,1
|
|
20241202,135200,1095058475,2605,2605,2605,2605,0
|
|
20241202,135100,1095058475,2605,2610,2610,2605,2650
|
|
20241202,135000,1088147400,2610,2615,2615,2610,765
|
|
20241202,134900,1086150735,2610,2615,2615,2610,112
|
|
20241202,134800,1085857915,2610,2610,2610,2610,0
|
|
20241202,134700,1085857915,2610,2610,2610,2610,0
|
|
20241202,134600,1085857915,2610,2610,2615,2610,76
|
|
20241202,134500,1085659255,2610,2625,2625,2610,9279
|
|
20241202,134400,1061351710,2620,2625,2625,2620,24
|
|
20241202,134300,1061288820,2620,2620,2620,2620,0
|
|
20241202,134200,1061288820,2620,2620,2620,2620,0
|
|
20241202,134100,1061288820,2620,2620,2620,2620,4
|
|
20241202,134000,1061278340,2620,2625,2625,2620,2768
|
|
20241202,133900,1054025180,2625,2625,2625,2625,1
|
|
20241202,133800,1054022555,2620,2620,2620,2615,1336
|
|
20241202,133700,1050522240,2615,2615,2620,2615,2768
|
|
20241202,133600,1043281605,2615,2615,2620,2615,290
|
|
20241202,133500,1042523190,2615,2615,2615,2615,7
|
|
20241202,133400,1042504885,2615,2615,2620,2615,220
|
|
20241202,133300,1041928735,2615,2615,2615,2615,112
|
|
20241202,133200,1041635855,2615,2615,2615,2615,12
|
|
20241202,133100,1041604475,2610,2620,2620,2610,1013
|
|
20241202,133000,1038951200,2620,2620,2620,2620,243
|
|
20241202,132900,1038314540,2620,2620,2620,2620,0
|
|
20241202,132800,1038314540,2620,2620,2620,2620,0
|
|
20241202,132700,1038314540,2620,2620,2620,2620,0
|
|
20241202,132600,1038314540,2620,2620,2620,2620,1
|
|
20241202,132500,1038311920,2615,2615,2615,2610,91
|
|
20241202,132400,1038073970,2615,2615,2615,2610,17
|
|
20241202,132300,1038029520,2610,2615,2615,2610,23
|
|
20241202,132200,1037969385,2610,2615,2615,2610,1479
|
|
20241202,132100,1034102610,2615,2615,2615,2615,3
|
|
20241202,132000,1034094765,2610,2610,2615,2610,1194
|
|
20241202,131900,1030973425,2610,2610,2610,2605,302
|
|
20241202,131800,1030185240,2605,2605,2610,2605,100
|
|
20241202,131700,1029924315,2605,2610,2615,2605,4115
|
|
20241202,131600,1019185620,2610,2610,2610,2610,0
|
|
20241202,131500,1019185620,2610,2615,2615,2610,795
|
|
20241202,131400,1017107130,2610,2610,2610,2610,0
|
|
20241202,131300,1017107130,2610,2610,2615,2610,138
|
|
20241202,131200,1016746700,2610,2610,2610,2610,0
|
|
20241202,131100,1016746700,2610,2610,2610,2610,2
|
|
20241202,131000,1016741480,2615,2615,2615,2615,1
|
|
20241202,130900,1016738865,2615,2615,2615,2615,10
|
|
20241202,130800,1016712715,2610,2610,2610,2610,39
|
|
20241202,130700,1016610925,2610,2615,2615,2610,570
|
|
20241202,130600,1015121725,2610,2610,2610,2610,0
|
|
20241202,130500,1015121725,2610,2615,2615,2610,281
|
|
20241202,130400,1014387360,2605,2610,2610,2605,258
|
|
20241202,130300,1013714125,2605,2610,2610,2605,395
|
|
20241202,130200,1012683395,2605,2605,2610,2605,1056
|
|
20241202,130100,1009932465,2610,2605,2610,2605,9
|
|
20241202,130000,1009909015,2605,2610,2610,2605,807
|
|
20241202,125900,1007806280,2615,2615,2615,2610,25
|
|
20241202,125800,1007740910,2615,2605,2615,2605,6
|
|
20241202,125700,1007725270,2605,2605,2610,2605,1793
|
|
20241202,125600,1003049505,2605,2605,2605,2605,0
|
|
20241202,125500,1003049505,2605,2605,2605,2605,57
|
|
20241202,125400,1002901020,2605,2605,2605,2605,798
|
|
20241202,125300,1000822230,2605,2610,2610,2605,306
|
|
20241202,125200,1000023675,2605,2605,2605,2605,0
|
|
20241202,125100,1000023675,2605,2605,2605,2600,616
|
|
20241202,125000,998419175,2600,2600,2600,2600,0
|
|
20241202,124900,998419175,2600,2605,2605,2600,641
|
|
20241202,124800,996752225,2600,2600,2600,2600,259
|
|
20241202,124700,996078825,2605,2610,2610,2605,3136
|
|
20241202,124600,987909025,2605,2605,2605,2605,0
|
|
20241202,124500,987909025,2605,2605,2605,2605,11
|
|
20241202,124400,987880370,2610,2605,2610,2605,6
|
|
20241202,124300,987864730,2605,2610,2610,2605,21
|
|
20241202,124200,987809925,2610,2610,2610,2610,2
|
|
20241202,124100,987804705,2610,2610,2610,2605,1265
|
|
20241202,124000,984504345,2610,2605,2610,2605,123
|
|
20241202,123900,984183835,2605,2610,2610,2605,125
|
|
20241202,123800,983857695,2610,2610,2610,2605,22
|
|
20241202,123700,983800285,2605,2605,2610,2605,259
|
|
20241202,123600,983125080,2605,2605,2605,2605,0
|
|
20241202,123500,983125080,2605,2610,2610,2605,453
|
|
20241202,123400,981944910,2610,2610,2610,2610,0
|
|
20241202,123300,981944910,2610,2610,2610,2610,1
|
|
20241202,123200,981942300,2605,2605,2605,2605,4
|
|
20241202,123100,981931880,2605,2620,2620,2605,19496
|
|
20241202,123000,931074645,2620,2620,2620,2620,3
|
|
20241202,122900,931066785,2615,2620,2620,2615,2809
|
|
20241202,122800,923708750,2615,2620,2620,2615,198
|
|
20241202,122700,923190095,2620,2620,2620,2620,1
|
|
20241202,122600,923187475,2615,2620,2620,2615,71
|
|
20241202,122500,923001495,2615,2615,2615,2615,0
|
|
20241202,122400,923001495,2615,2615,2615,2615,0
|
|
20241202,122300,923001495,2615,2615,2615,2615,0
|
|
20241202,122200,923001495,2615,2625,2625,2615,760
|
|
20241202,122100,921006865,2625,2625,2625,2625,2
|
|
20241202,122000,921001615,2615,2615,2615,2615,540
|
|
20241202,121900,919589515,2610,2615,2615,2610,178
|
|
20241202,121800,919124555,2610,2610,2610,2610,0
|
|
20241202,121700,919124555,2610,2615,2615,2610,53
|
|
20241202,121600,918985985,2610,2615,2615,2610,113
|
|
20241202,121500,918690550,2610,2610,2610,2610,17
|
|
20241202,121400,918646180,2610,2615,2615,2610,434
|
|
20241202,121300,917511430,2610,2610,2610,2610,0
|
|
20241202,121200,917511430,2610,2610,2610,2610,260
|
|
20241202,121100,916832830,2615,2615,2615,2610,20
|
|
20241202,121000,916780540,2615,2615,2615,2615,10
|
|
20241202,120900,916754390,2615,2610,2615,2610,5997
|
|
20241202,120800,901102195,2610,2620,2620,2610,6391
|
|
20241202,120700,884383065,2620,2615,2620,2615,268
|
|
20241202,120600,883681620,2620,2620,2620,2620,1167
|
|
20241202,120500,880624080,2625,2625,2625,2620,14
|
|
20241202,120400,880587340,2620,2620,2620,2620,0
|
|
20241202,120300,880587340,2620,2620,2620,2620,0
|
|
20241202,120200,880587340,2620,2620,2620,2620,16
|
|
20241202,120100,880545420,2625,2625,2625,2625,2
|
|
20241202,120000,880540170,2615,2615,2615,2610,1731
|
|
20241202,115900,876013615,2615,2615,2615,2615,5
|
|
20241202,115800,876000540,2615,2615,2615,2610,233
|
|
20241202,115700,875391320,2610,2610,2615,2610,583
|
|
20241202,115600,873868465,2610,2615,2615,2610,246
|
|
20241202,115500,873225315,2620,2630,2630,2620,30
|
|
20241202,115400,873146465,2630,2625,2630,2625,11
|
|
20241202,115300,873117570,2630,2625,2630,2610,12135
|
|
20241202,115200,841348730,2625,2625,2625,2625,0
|
|
20241202,115100,841348730,2625,2625,2625,2625,0
|
|
20241202,115000,841348730,2625,2625,2625,2625,0
|
|
20241202,114900,841348730,2625,2625,2625,2625,0
|
|
20241202,114800,841348730,2625,2625,2625,2625,0
|
|
20241202,114700,841348730,2625,2625,2625,2625,0
|
|
20241202,114600,841348730,2625,2630,2630,2625,154
|
|
20241202,114500,840944430,2630,2630,2630,2630,0
|
|
20241202,114400,840944430,2630,2630,2630,2630,6
|
|
20241202,114300,840928650,2625,2630,2630,2625,56
|
|
20241202,114200,840781400,2630,2630,2630,2630,3
|
|
20241202,114100,840773510,2620,2620,2620,2620,0
|
|
20241202,114000,840773510,2620,2625,2625,2620,2403
|
|
20241202,113900,834466565,2625,2625,2625,2620,598
|
|
20241202,113800,832897130,2625,2620,2625,2620,6
|
|
20241202,113700,832881385,2620,2625,2625,2620,11
|
|
20241202,113600,832852515,2620,2625,2625,2620,58
|
|
20241202,113500,832700290,2625,2625,2625,2620,4280
|
|
20241202,113400,821467640,2620,2625,2625,2620,136
|
|
20241202,113300,821110725,2620,2625,2625,2620,86
|
|
20241202,113200,820885020,2620,2620,2620,2615,1624
|
|
20241202,113100,816630700,2620,2615,2620,2615,580
|
|
20241202,113000,815113975,2615,2615,2615,2615,1522
|
|
20241202,112900,811133945,2615,2615,2615,2615,0
|
|
20241202,112800,811133945,2615,2620,2620,2615,552
|
|
20241202,112700,809687995,2620,2620,2620,2620,0
|
|
20241202,112600,809687995,2620,2620,2620,2620,2474
|
|
20241202,112500,803206115,2620,2620,2625,2620,174
|
|
20241202,112400,802749450,2620,2625,2625,2620,367
|
|
20241202,112300,801786260,2620,2620,2620,2620,5
|
|
20241202,112200,801773160,2620,2625,2625,2620,113
|
|
20241202,112100,801476600,2620,2625,2625,2620,2898
|
|
20241202,112000,793870940,2620,2620,2620,2620,0
|
|
20241202,111900,793870940,2620,2620,2625,2620,107
|
|
20241202,111800,793590135,2620,2620,2620,2620,0
|
|
20241202,111700,793590135,2620,2620,2620,2620,151
|
|
20241202,111600,793194515,2620,2620,2625,2620,1158
|
|
20241202,111500,790160355,2620,2625,2630,2620,1773
|
|
20241202,111400,785508475,2625,2625,2630,2625,2649
|
|
20241202,111300,778553845,2625,2625,2625,2625,0
|
|
20241202,111200,778553845,2625,2630,2630,2625,3373
|
|
20241202,111100,769684720,2625,2625,2625,2625,0
|
|
20241202,111000,769684720,2625,2630,2630,2625,37
|
|
20241202,110900,769587465,2630,2625,2630,2625,88
|
|
20241202,110800,769356070,2625,2630,2630,2625,108
|
|
20241202,110700,769072065,2625,2630,2630,2625,641
|
|
20241202,110600,767386940,2625,2630,2630,2625,235
|
|
20241202,110500,766769020,2625,2630,2635,2625,2534
|
|
20241202,110400,760105935,2630,2635,2635,2630,659
|
|
20241202,110300,758371115,2630,2630,2635,2630,42
|
|
20241202,110200,758260485,2630,2625,2635,2625,401
|
|
20241202,110100,757205515,2625,2635,2635,2625,402
|
|
20241202,110000,756146365,2625,2625,2625,2625,1
|
|
20241202,105900,756143740,2620,2620,2620,2615,724
|
|
20241202,105800,754249975,2615,2615,2615,2615,0
|
|
20241202,105700,754249975,2615,2620,2620,2615,25901
|
|
20241202,105600,686398720,2615,2620,2620,2615,3012
|
|
20241202,105500,678508885,2615,2615,2620,2610,1650
|
|
20241202,105400,674193875,2610,2615,2615,2610,101
|
|
20241202,105300,673929815,2610,2610,2615,2610,33
|
|
20241202,105200,673843545,2610,2610,2615,2610,255
|
|
20241202,105100,673177845,2610,2615,2615,2610,2617
|
|
20241202,105000,666335835,2605,2605,2610,2605,563
|
|
20241202,104900,664868870,2605,2610,2610,2605,240
|
|
20241202,104800,664243095,2610,2610,2610,2605,89
|
|
20241202,104700,664010845,2605,2610,2610,2605,71
|
|
20241202,104600,663825795,2610,2610,2610,2610,1
|
|
20241202,104500,663823185,2615,2615,2615,2615,0
|
|
20241202,104400,663823185,2615,2610,2615,2610,5
|
|
20241202,104300,663810115,2605,2610,2610,2605,811
|
|
20241202,104200,661695940,2610,2610,2615,2610,68
|
|
20241202,104100,661518415,2610,2610,2610,2610,337
|
|
20241202,104000,660638845,2610,2610,2610,2610,67
|
|
20241202,103900,660463975,2610,2615,2615,2610,17
|
|
20241202,103800,660419575,2610,2610,2615,2605,638
|
|
20241202,103700,658752970,2610,2610,2615,2610,2042
|
|
20241202,103600,653414365,2610,2605,2610,2605,2480
|
|
20241202,103500,646942930,2605,2605,2605,2605,59
|
|
20241202,103400,646789235,2605,2610,2610,2605,5370
|
|
20241202,103300,632776365,2610,2610,2610,2610,0
|
|
20241202,103200,632776365,2610,2605,2610,2605,11003
|
|
20241202,103100,604061095,2605,2610,2615,2605,2122
|
|
20241202,103000,598520845,2610,2610,2610,2610,1
|
|
20241202,102900,598518235,2610,2610,2610,2610,0
|
|
20241202,102800,598518235,2610,2610,2610,2605,435
|
|
20241202,102700,597382915,2605,2605,2605,2605,349
|
|
20241202,102600,596473770,2605,2610,2610,2605,471
|
|
20241202,102500,595246715,2605,2605,2605,2605,0
|
|
20241202,102400,595246715,2605,2605,2605,2605,0
|
|
20241202,102300,595246715,2605,2605,2610,2605,263
|
|
20241202,102200,594560455,2605,2600,2605,2600,270
|
|
20241202,102100,593857265,2600,2600,2605,2600,323
|
|
20241202,102000,593015965,2600,2605,2610,2600,8062
|
|
20241202,101900,572052465,2600,2600,2610,2600,162
|
|
20241202,101800,571630005,2600,2610,2610,2600,4023
|
|
20241202,101700,561143635,2605,2610,2610,2605,17
|
|
20241202,101600,561099310,2605,2610,2610,2600,513
|
|
20241202,101500,559762830,2600,2610,2610,2600,5862
|
|
20241202,101400,544492750,2610,2605,2610,2605,1125
|
|
20241202,101300,541562120,2600,2605,2615,2600,4214
|
|
20241202,101200,530559440,2605,2600,2605,2600,111
|
|
20241202,101100,530270425,2600,2600,2605,2600,621
|
|
20241202,101000,528652975,2600,2605,2605,2600,6954
|
|
20241202,100900,510566660,2605,2605,2610,2605,685
|
|
20241202,100800,508781680,2605,2610,2615,2605,27299
|
|
20241202,100700,437610485,2610,2610,2610,2610,177
|
|
20241202,100600,437148515,2610,2615,2615,2610,3219
|
|
20241202,100500,428742765,2610,2610,2615,2610,3433
|
|
20241202,100400,419780955,2610,2615,2615,2610,1358
|
|
20241202,100300,416229865,2625,2620,2625,2615,5621
|
|
20241202,100200,401528270,2630,2630,2630,2630,11
|
|
20241202,100100,401499340,2615,2620,2620,2615,1582
|
|
20241202,100000,397362395,2615,2615,2615,2615,0
|
|
20241202,095900,397362395,2615,2630,2630,2615,2745
|
|
20241202,095800,390158280,2630,2635,2635,2630,338
|
|
20241202,095700,389267840,2635,2640,2640,2635,479
|
|
20241202,095600,388003335,2630,2630,2630,2625,632
|
|
20241202,095500,386341460,2630,2635,2635,2625,2620
|
|
20241202,095400,379446280,2635,2625,2635,2620,1953
|
|
20241202,095300,374327985,2625,2630,2635,2625,1217
|
|
20241202,095200,371125355,2630,2635,2635,2630,255
|
|
20241202,095100,370453535,2635,2625,2635,2615,764
|
|
20241202,095000,368448295,2630,2630,2630,2630,385
|
|
20241202,094900,367435745,2610,2615,2615,2610,4427
|
|
20241202,094800,355874560,2610,2610,2610,2610,3
|
|
20241202,094700,355866730,2610,2610,2615,2610,1179
|
|
20241202,094600,352788375,2610,2615,2630,2610,222
|
|
20241202,094500,352207125,2615,2615,2615,2615,42
|
|
20241202,094400,352097295,2610,2610,2610,2610,0
|
|
20241202,094300,352097295,2610,2615,2615,2605,6919
|
|
20241202,094200,334037190,2610,2610,2610,2610,0
|
|
20241202,094100,334037190,2610,2615,2615,2610,2000
|
|
20241202,094000,328816455,2605,2605,2605,2605,0
|
|
20241202,093900,328816455,2605,2620,2620,2605,9480
|
|
20241202,093800,304061725,2615,2620,2620,2615,333
|
|
20241202,093700,303189405,2615,2615,2615,2615,1123
|
|
20241202,093600,300252760,2615,2630,2630,2615,662
|
|
20241202,093500,298518785,2620,2625,2625,2620,982
|
|
20241202,093400,295941765,2610,2610,2610,2610,1318
|
|
20241202,093300,292501785,2610,2645,2645,2600,35755
|
|
20241202,093200,198611875,2645,2655,2660,2640,4581
|
|
20241202,093100,186492595,2655,2655,2660,2655,396
|
|
20241202,093000,185440920,2655,2655,2660,2650,340
|
|
20241202,092900,184537085,2650,2650,2650,2650,64
|
|
20241202,092800,184367485,2650,2660,2660,2645,4451
|
|
20241202,092700,172584475,2655,2655,2655,2645,8933
|
|
20241202,092600,148915830,2655,2660,2660,2655,1123
|
|
20241202,092500,145933365,2670,2665,2670,2660,2312
|
|
20241202,092400,139782455,2660,2660,2665,2660,967
|
|
20241202,092300,137209025,2665,2670,2670,2665,2224
|
|
20241202,092200,131275735,2670,2675,2680,2670,915
|
|
20241202,092100,128828325,2670,2680,2680,2670,1792
|
|
20241202,092000,124034455,2675,2675,2675,2675,0
|
|
20241202,091900,124034455,2675,2685,2685,2675,1626
|
|
20241202,091800,119683860,2685,2685,2685,2685,2
|
|
20241202,091700,119678490,2685,2685,2690,2675,1757
|
|
20241202,091600,114969265,2685,2685,2685,2685,73
|
|
20241202,091500,114773260,2685,2680,2690,2680,128
|
|
20241202,091400,114429590,2680,2685,2685,2680,807
|
|
20241202,091300,112262880,2685,2700,2700,2685,176
|
|
20241202,091200,111788950,2705,2695,2705,2685,226
|
|
20241202,091100,111179945,2695,2685,2695,2685,1293
|
|
20241202,091000,107704290,2685,2700,2700,2685,2027
|
|
20241202,090900,102258795,2705,2695,2710,2685,4148
|
|
20241202,090800,91103345,2690,2715,2715,2690,5314
|
|
20241202,090700,76768145,2700,2700,2705,2700,498
|
|
20241202,090600,75421240,2700,2700,2700,2700,1
|
|
20241202,090500,75418540,2700,2700,2705,2700,1648
|
|
20241202,090400,70966885,2700,2705,2705,2690,1045
|
|
20241202,090300,68145610,2705,2705,2705,2700,1019
|
|
20241202,090200,65394300,2700,2690,2700,2685,3481
|
|
20241202,090100,55998320,2680,2675,2695,2675,15742
|
|
20241202,090000,13587315,2675,2705,2705,2675,5060
|