612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,190800,2702251215,2120,2120,2120,2120,0
|
|
20241211,190700,2702251215,2120,2120,2120,2120,0
|
|
20241211,190600,2702251215,2120,2120,2120,2120,0
|
|
20241211,190500,2702251215,2120,2120,2120,2120,0
|
|
20241211,190400,2702251215,2120,2120,2120,2120,0
|
|
20241211,190300,2702251215,2120,2120,2120,2120,0
|
|
20241211,190200,2702251215,2120,2120,2120,2120,0
|
|
20241211,190100,2702251215,2120,2120,2120,2120,0
|
|
20241211,190000,2702251215,2120,2120,2120,2120,0
|
|
20241211,185900,2702251215,2120,2120,2120,2120,0
|
|
20241211,185800,2702251215,2120,2120,2120,2120,0
|
|
20241211,185700,2702251215,2120,2120,2120,2120,0
|
|
20241211,185600,2702251215,2120,2120,2120,2120,0
|
|
20241211,185500,2702251215,2120,2120,2120,2120,0
|
|
20241211,185400,2702251215,2120,2120,2120,2120,0
|
|
20241211,185300,2702251215,2120,2120,2120,2120,0
|
|
20241211,185200,2702251215,2120,2120,2120,2120,0
|
|
20241211,185100,2702251215,2120,2120,2120,2120,0
|
|
20241211,185000,2702251215,2120,2120,2120,2120,0
|
|
20241211,184900,2702251215,2120,2120,2120,2120,0
|
|
20241211,184800,2702251215,2120,2120,2120,2120,0
|
|
20241211,184700,2702251215,2120,2120,2120,2120,0
|
|
20241211,184600,2702251215,2120,2120,2120,2120,0
|
|
20241211,184500,2702251215,2120,2120,2120,2120,0
|
|
20241211,184400,2702251215,2120,2120,2120,2120,0
|
|
20241211,184300,2702251215,2120,2120,2120,2120,0
|
|
20241211,184200,2702251215,2120,2120,2120,2120,0
|
|
20241211,184100,2702251215,2120,2120,2120,2120,0
|
|
20241211,184000,2702251215,2120,2120,2120,2120,0
|
|
20241211,183900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,183800,2702251215,2120,2120,2120,2120,0
|
|
20241211,183700,2702251215,2120,2120,2120,2120,0
|
|
20241211,183600,2702251215,2120,2120,2120,2120,0
|
|
20241211,183500,2702251215,2120,2120,2120,2120,0
|
|
20241211,183400,2702251215,2120,2120,2120,2120,0
|
|
20241211,183300,2702251215,2120,2120,2120,2120,0
|
|
20241211,183200,2702251215,2120,2120,2120,2120,0
|
|
20241211,183100,2702251215,2120,2120,2120,2120,0
|
|
20241211,183000,2702251215,2120,2120,2120,2120,0
|
|
20241211,182900,2702251215,2120,2120,2120,2120,0
|
|
20241211,182800,2702251215,2120,2120,2120,2120,0
|
|
20241211,182700,2702251215,2120,2120,2120,2120,0
|
|
20241211,182600,2702251215,2120,2120,2120,2120,0
|
|
20241211,182500,2702251215,2120,2120,2120,2120,0
|
|
20241211,182400,2702251215,2120,2120,2120,2120,0
|
|
20241211,182300,2702251215,2120,2120,2120,2120,0
|
|
20241211,182200,2702251215,2120,2120,2120,2120,0
|
|
20241211,182100,2702251215,2120,2120,2120,2120,0
|
|
20241211,182000,2702251215,2120,2120,2120,2120,0
|
|
20241211,181900,2702251215,2120,2120,2120,2120,0
|
|
20241211,181800,2702251215,2120,2120,2120,2120,0
|
|
20241211,181700,2702251215,2120,2120,2120,2120,0
|
|
20241211,181600,2702251215,2120,2120,2120,2120,0
|
|
20241211,181500,2702251215,2120,2120,2120,2120,0
|
|
20241211,181400,2702251215,2120,2120,2120,2120,0
|
|
20241211,181300,2702251215,2120,2120,2120,2120,0
|
|
20241211,181200,2702251215,2120,2120,2120,2120,0
|
|
20241211,181100,2702251215,2120,2120,2120,2120,0
|
|
20241211,181000,2702251215,2120,2120,2120,2120,0
|
|
20241211,180900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,180800,2702251215,2120,2120,2120,2120,0
|
|
20241211,180700,2702251215,2120,2120,2120,2120,0
|
|
20241211,180600,2702251215,2120,2120,2120,2120,0
|
|
20241211,180500,2702251215,2120,2120,2120,2120,0
|
|
20241211,180400,2702251215,2120,2120,2120,2120,0
|
|
20241211,180300,2702251215,2120,2120,2120,2120,0
|
|
20241211,180200,2702251215,2120,2120,2120,2120,0
|
|
20241211,180100,2702251215,2120,2120,2120,2120,0
|
|
20241211,180000,2702251215,2120,2120,2120,2120,0
|
|
20241211,175900,2702251215,2120,2120,2120,2120,0
|
|
20241211,175800,2702251215,2120,2120,2120,2120,0
|
|
20241211,175700,2702251215,2120,2120,2120,2120,0
|
|
20241211,175600,2702251215,2120,2120,2120,2120,0
|
|
20241211,175500,2702251215,2120,2120,2120,2120,0
|
|
20241211,175400,2702251215,2120,2120,2120,2120,0
|
|
20241211,175300,2702251215,2120,2120,2120,2120,0
|
|
20241211,175200,2702251215,2120,2120,2120,2120,0
|
|
20241211,175100,2702251215,2120,2120,2120,2120,0
|
|
20241211,175000,2702251215,2120,2120,2120,2120,0
|
|
20241211,174900,2702251215,2120,2120,2120,2120,0
|
|
20241211,174800,2702251215,2120,2120,2120,2120,0
|
|
20241211,174700,2702251215,2120,2120,2120,2120,0
|
|
20241211,174600,2702251215,2120,2120,2120,2120,0
|
|
20241211,174500,2702251215,2120,2120,2120,2120,0
|
|
20241211,174400,2702251215,2120,2120,2120,2120,0
|
|
20241211,174300,2702251215,2120,2120,2120,2120,0
|
|
20241211,174200,2702251215,2120,2120,2120,2120,0
|
|
20241211,174100,2702251215,2120,2120,2120,2120,0
|
|
20241211,174000,2702251215,2120,2120,2120,2120,0
|
|
20241211,173900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,173800,2702251215,2120,2120,2120,2120,0
|
|
20241211,173700,2702251215,2120,2120,2120,2120,0
|
|
20241211,173600,2702251215,2120,2120,2120,2120,0
|
|
20241211,173500,2702251215,2120,2120,2120,2120,0
|
|
20241211,173400,2702251215,2120,2120,2120,2120,0
|
|
20241211,173300,2702251215,2120,2120,2120,2120,0
|
|
20241211,173200,2702251215,2120,2120,2120,2120,0
|
|
20241211,173100,2702251215,2120,2120,2120,2120,0
|
|
20241211,173000,2702251215,2120,2120,2120,2120,0
|
|
20241211,172900,2702251215,2120,2120,2120,2120,0
|
|
20241211,172800,2702251215,2120,2120,2120,2120,0
|
|
20241211,172700,2702251215,2120,2120,2120,2120,0
|
|
20241211,172600,2702251215,2120,2120,2120,2120,0
|
|
20241211,172500,2702251215,2120,2120,2120,2120,0
|
|
20241211,172400,2702251215,2120,2120,2120,2120,0
|
|
20241211,172300,2702251215,2120,2120,2120,2120,0
|
|
20241211,172200,2702251215,2120,2120,2120,2120,0
|
|
20241211,172100,2702251215,2120,2120,2120,2120,0
|
|
20241211,172000,2702251215,2120,2120,2120,2120,0
|
|
20241211,171900,2702251215,2120,2120,2120,2120,0
|
|
20241211,171800,2702251215,2120,2120,2120,2120,0
|
|
20241211,171700,2702251215,2120,2120,2120,2120,0
|
|
20241211,171600,2702251215,2120,2120,2120,2120,0
|
|
20241211,171500,2702251215,2120,2120,2120,2120,0
|
|
20241211,171400,2702251215,2120,2120,2120,2120,0
|
|
20241211,171300,2702251215,2120,2120,2120,2120,0
|
|
20241211,171200,2702251215,2120,2120,2120,2120,0
|
|
20241211,171100,2702251215,2120,2120,2120,2120,0
|
|
20241211,171000,2702251215,2120,2120,2120,2120,0
|
|
20241211,170900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,170800,2702251215,2120,2120,2120,2120,0
|
|
20241211,170700,2702251215,2120,2120,2120,2120,0
|
|
20241211,170600,2702251215,2120,2120,2120,2120,0
|
|
20241211,170500,2702251215,2120,2120,2120,2120,0
|
|
20241211,170400,2702251215,2120,2120,2120,2120,0
|
|
20241211,170300,2702251215,2120,2120,2120,2120,0
|
|
20241211,170200,2702251215,2120,2120,2120,2120,0
|
|
20241211,170100,2702251215,2120,2120,2120,2120,0
|
|
20241211,170000,2702251215,2120,2120,2120,2120,0
|
|
20241211,165900,2702251215,2120,2120,2120,2120,0
|
|
20241211,165800,2702251215,2120,2120,2120,2120,0
|
|
20241211,165700,2702251215,2120,2120,2120,2120,0
|
|
20241211,165600,2702251215,2120,2120,2120,2120,0
|
|
20241211,165500,2702251215,2120,2120,2120,2120,0
|
|
20241211,165400,2702251215,2120,2120,2120,2120,0
|
|
20241211,165300,2702251215,2120,2120,2120,2120,0
|
|
20241211,165200,2702251215,2120,2120,2120,2120,0
|
|
20241211,165100,2702251215,2120,2120,2120,2120,0
|
|
20241211,165000,2702251215,2120,2120,2120,2120,0
|
|
20241211,164900,2702251215,2120,2120,2120,2120,0
|
|
20241211,164800,2702251215,2120,2120,2120,2120,0
|
|
20241211,164700,2702251215,2120,2120,2120,2120,0
|
|
20241211,164600,2702251215,2120,2120,2120,2120,0
|
|
20241211,164500,2702251215,2120,2120,2120,2120,0
|
|
20241211,164400,2702251215,2120,2120,2120,2120,0
|
|
20241211,164300,2702251215,2120,2120,2120,2120,0
|
|
20241211,164200,2702251215,2120,2120,2120,2120,0
|
|
20241211,164100,2702251215,2120,2120,2120,2120,0
|
|
20241211,164000,2702251215,2120,2120,2120,2120,0
|
|
20241211,163900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,163800,2702251215,2120,2120,2120,2120,0
|
|
20241211,163700,2702251215,2120,2120,2120,2120,0
|
|
20241211,163600,2702251215,2120,2120,2120,2120,0
|
|
20241211,163500,2702251215,2120,2120,2120,2120,0
|
|
20241211,163400,2702251215,2120,2120,2120,2120,0
|
|
20241211,163300,2702251215,2120,2120,2120,2120,0
|
|
20241211,163200,2702251215,2120,2120,2120,2120,0
|
|
20241211,163100,2702251215,2120,2120,2120,2120,0
|
|
20241211,163000,2702251215,2120,2120,2120,2120,0
|
|
20241211,162900,2702251215,2120,2120,2120,2120,0
|
|
20241211,162800,2702251215,2120,2120,2120,2120,0
|
|
20241211,162700,2702251215,2120,2120,2120,2120,0
|
|
20241211,162600,2702251215,2120,2120,2120,2120,0
|
|
20241211,162500,2702251215,2120,2120,2120,2120,0
|
|
20241211,162400,2702251215,2120,2120,2120,2120,0
|
|
20241211,162300,2702251215,2120,2120,2120,2120,0
|
|
20241211,162200,2702251215,2120,2120,2120,2120,0
|
|
20241211,162100,2702251215,2120,2120,2120,2120,0
|
|
20241211,162000,2702251215,2120,2120,2120,2120,0
|
|
20241211,161900,2702251215,2120,2120,2120,2120,0
|
|
20241211,161800,2702251215,2120,2120,2120,2120,0
|
|
20241211,161700,2702251215,2120,2120,2120,2120,0
|
|
20241211,161600,2702251215,2120,2120,2120,2120,0
|
|
20241211,161500,2702251215,2120,2120,2120,2120,0
|
|
20241211,161400,2702251215,2120,2120,2120,2120,0
|
|
20241211,161300,2702251215,2120,2120,2120,2120,0
|
|
20241211,161200,2702251215,2120,2120,2120,2120,0
|
|
20241211,161100,2702251215,2120,2120,2120,2120,0
|
|
20241211,161000,2702251215,2120,2120,2120,2120,0
|
|
20241211,160900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,160800,2702251215,2120,2120,2120,2120,0
|
|
20241211,160700,2702251215,2120,2120,2120,2120,0
|
|
20241211,160600,2702251215,2120,2120,2120,2120,0
|
|
20241211,160500,2702251215,2120,2120,2120,2120,0
|
|
20241211,160400,2702251215,2120,2120,2120,2120,0
|
|
20241211,160300,2702251215,2120,2120,2120,2120,0
|
|
20241211,160200,2702251215,2120,2120,2120,2120,0
|
|
20241211,160100,2702251215,2120,2120,2120,2120,0
|
|
20241211,160000,2702251215,2120,2120,2120,2120,0
|
|
20241211,155900,2702251215,2120,2120,2120,2120,0
|
|
20241211,155800,2702251215,2120,2120,2120,2120,0
|
|
20241211,155700,2702251215,2120,2120,2120,2120,0
|
|
20241211,155600,2702251215,2120,2120,2120,2120,0
|
|
20241211,155500,2702251215,2120,2120,2120,2120,0
|
|
20241211,155400,2702251215,2120,2120,2120,2120,0
|
|
20241211,155300,2702251215,2120,2120,2120,2120,0
|
|
20241211,155200,2702251215,2120,2120,2120,2120,0
|
|
20241211,155100,2702251215,2120,2120,2120,2120,0
|
|
20241211,155000,2702251215,2120,2120,2120,2120,0
|
|
20241211,154900,2702251215,2120,2120,2120,2120,0
|
|
20241211,154800,2702251215,2120,2120,2120,2120,0
|
|
20241211,154700,2702251215,2120,2120,2120,2120,0
|
|
20241211,154600,2702251215,2120,2120,2120,2120,0
|
|
20241211,154500,2702251215,2120,2120,2120,2120,0
|
|
20241211,154400,2702251215,2120,2120,2120,2120,0
|
|
20241211,154300,2702251215,2120,2120,2120,2120,0
|
|
20241211,154200,2702251215,2120,2120,2120,2120,0
|
|
20241211,154100,2702251215,2120,2120,2120,2120,0
|
|
20241211,154000,2702251215,2120,2120,2120,2120,0
|
|
20241211,153900,2702251215,2120,2120,2120,2120,38769
|
|
20241211,153800,2702251215,2120,2120,2120,2120,0
|
|
20241211,153700,2702251215,2120,2120,2120,2120,0
|
|
20241211,153600,2702251215,2120,2120,2120,2120,0
|
|
20241211,153500,2702251215,2120,2120,2120,2120,0
|
|
20241211,153400,2702251215,2120,2120,2120,2120,0
|
|
20241211,153300,2702251215,2120,2120,2120,2120,0
|
|
20241211,153200,2702251215,2120,2120,2120,2120,0
|
|
20241211,153100,2702251215,2120,2120,2120,2120,0
|
|
20241211,153000,2702251215,2120,2120,2120,2120,38769
|
|
20241211,152900,2620060935,2110,2110,2110,2110,0
|
|
20241211,152800,2620060935,2110,2110,2110,2110,0
|
|
20241211,152700,2620060935,2110,2110,2110,2110,0
|
|
20241211,152600,2620060935,2110,2110,2110,2110,0
|
|
20241211,152500,2620060935,2110,2110,2110,2110,0
|
|
20241211,152400,2620060935,2110,2110,2110,2110,0
|
|
20241211,152300,2620060935,2110,2110,2110,2110,0
|
|
20241211,152200,2620060935,2110,2110,2110,2110,0
|
|
20241211,152100,2620060935,2110,2110,2110,2110,0
|
|
20241211,152000,2620060935,2110,2110,2110,2110,0
|
|
20241211,151900,2620060935,2110,2115,2115,2110,4433
|
|
20241211,151800,2610693140,2110,2110,2115,2110,1761
|
|
20241211,151700,2606977350,2115,2120,2120,2115,1640
|
|
20241211,151600,2603508695,2120,2110,2120,2110,12150
|
|
20241211,151500,2577803550,2115,2115,2115,2110,1020
|
|
20241211,151400,2575648750,2110,2110,2115,2105,7947
|
|
20241211,151300,2558875530,2110,2115,2115,2110,449
|
|
20241211,151200,2557926130,2115,2115,2115,2115,430
|
|
20241211,151100,2557016680,2110,2115,2115,2110,565
|
|
20241211,151000,2555823345,2115,2110,2115,2110,747
|
|
20241211,150900,2554245945,2110,2100,2110,2100,23928
|
|
20241211,150800,2503852100,2105,2105,2105,2105,119
|
|
20241211,150700,2503601605,2100,2100,2100,2100,10
|
|
20241211,150600,2503580605,2100,2110,2110,2100,276
|
|
20241211,150500,2503000995,2105,2110,2110,2105,1479
|
|
20241211,150400,2499887580,2110,2110,2110,2105,479
|
|
20241211,150300,2498878130,2110,2110,2110,2110,703
|
|
20241211,150200,2497394800,2110,2105,2110,2105,2768
|
|
20241211,150100,2491568100,2110,2105,2110,2105,787
|
|
20241211,150000,2489911455,2100,2105,2105,2100,1058
|
|
20241211,145900,2487684405,2100,2105,2105,2100,2211
|
|
20241211,145800,2483033805,2105,2105,2105,2105,50
|
|
20241211,145700,2482928555,2100,2100,2100,2100,130
|
|
20241211,145600,2482655555,2100,2100,2100,2100,1484
|
|
20241211,145500,2479539155,2100,2105,2105,2100,105
|
|
20241211,145400,2479318630,2105,2105,2105,2105,1309
|
|
20241211,145300,2476563185,2105,2105,2105,2105,1306
|
|
20241211,145200,2473814055,2105,2105,2105,2105,500
|
|
20241211,145100,2472761555,2105,2105,2105,2105,600
|
|
20241211,145000,2471498555,2105,2105,2105,2105,2800
|
|
20241211,144900,2465604555,2105,2100,2105,2100,1989
|
|
20241211,144800,2461426405,2100,2105,2105,2100,156
|
|
20241211,144700,2461098775,2100,2100,2100,2100,12
|
|
20241211,144600,2461073575,2105,2100,2105,2100,4660
|
|
20241211,144500,2451287570,2100,2100,2100,2100,0
|
|
20241211,144400,2451287570,2100,2105,2105,2100,2646
|
|
20241211,144300,2445730965,2105,2105,2105,2105,1
|
|
20241211,144200,2445728860,2100,2100,2100,2100,302
|
|
20241211,144100,2445094660,2105,2105,2105,2100,2815
|
|
20241211,144000,2439172655,2105,2105,2105,2105,3258
|
|
20241211,143900,2432314565,2105,2110,2110,2105,993
|
|
20241211,143800,2430219365,2110,2110,2110,2105,903
|
|
20241211,143700,2428314050,2100,2105,2105,2100,3402
|
|
20241211,143600,2421153090,2105,2100,2105,2100,2742
|
|
20241211,143500,2415392890,2100,2100,2100,2100,23
|
|
20241211,143400,2415344590,2105,2105,2105,2105,2
|
|
20241211,143300,2415340380,2105,2105,2105,2105,100
|
|
20241211,143200,2415129880,2105,2105,2105,2105,506
|
|
20241211,143100,2414064750,2105,2105,2105,2105,200
|
|
20241211,143000,2413643750,2105,2105,2105,2105,110
|
|
20241211,142900,2413412200,2105,2100,2105,2100,207
|
|
20241211,142800,2412976470,2105,2100,2105,2100,416
|
|
20241211,142700,2412102865,2100,2100,2100,2100,1108
|
|
20241211,142600,2409776065,2100,2100,2100,2100,260
|
|
20241211,142500,2409230065,2100,2100,2100,2100,1145
|
|
20241211,142400,2406825565,2100,2100,2100,2100,101
|
|
20241211,142300,2406613465,2100,2100,2100,2100,2
|
|
20241211,142200,2406609265,2100,2100,2100,2100,1430
|
|
20241211,142100,2403606265,2100,2100,2105,2100,1998
|
|
20241211,142000,2399410450,2100,2100,2100,2095,3201
|
|
20241211,141900,2392689850,2100,2100,2100,2095,1104
|
|
20241211,141800,2390376450,2100,2100,2100,2100,10
|
|
20241211,141700,2390355450,2095,2095,2095,2095,50
|
|
20241211,141600,2390250700,2095,2095,2095,2095,0
|
|
20241211,141500,2390250700,2095,2095,2095,2095,2148
|
|
20241211,141400,2385750640,2095,2095,2095,2095,1
|
|
20241211,141300,2385748545,2095,2095,2095,2095,92
|
|
20241211,141200,2385555805,2095,2095,2095,2095,0
|
|
20241211,141100,2385555805,2095,2095,2095,2095,2404
|
|
20241211,141000,2380519425,2095,2095,2095,2095,1
|
|
20241211,140900,2380517330,2090,2090,2090,2090,1670
|
|
20241211,140800,2377027030,2090,2090,2095,2090,3596
|
|
20241211,140700,2369500390,2090,2095,2095,2090,117
|
|
20241211,140600,2369255525,2095,2095,2095,2095,76
|
|
20241211,140500,2369096305,2095,2095,2095,2095,23
|
|
20241211,140400,2369048120,2095,2095,2095,2095,3
|
|
20241211,140300,2369041835,2095,2095,2095,2095,1020
|
|
20241211,140200,2366904935,2095,2095,2095,2095,193
|
|
20241211,140100,2366500600,2095,2095,2095,2090,5255
|
|
20241211,140000,2355503815,2095,2100,2100,2095,1460
|
|
20241211,135900,2352445015,2095,2100,2100,2095,125
|
|
20241211,135800,2352182890,2100,2100,2100,2100,4929
|
|
20241211,135700,2341831990,2100,2100,2100,2100,18
|
|
20241211,135600,2341794190,2100,2095,2100,2095,600
|
|
20241211,135500,2340534690,2100,2090,2100,2090,22
|
|
20241211,135400,2340488510,2100,2090,2100,2090,1045
|
|
20241211,135300,2338303810,2090,2095,2095,2090,4427
|
|
20241211,135200,2329046850,2100,2090,2100,2090,5996
|
|
20241211,135100,2316510410,2090,2100,2100,2090,1308
|
|
20241211,135000,2313775240,2095,2095,2095,2095,1093
|
|
20241211,134900,2311485405,2095,2095,2095,2095,253
|
|
20241211,134800,2310955370,2100,2095,2100,2095,399
|
|
20241211,134700,2310118815,2090,2090,2090,2090,0
|
|
20241211,134600,2310118815,2090,2100,2100,2090,10300
|
|
20241211,134500,2288537275,2100,2100,2100,2100,1510
|
|
20241211,134400,2285366275,2100,2100,2105,2095,14820
|
|
20241211,134300,2254249765,2100,2100,2100,2100,7016
|
|
20241211,134200,2239516165,2105,2105,2105,2105,50
|
|
20241211,134100,2239410915,2105,2105,2105,2100,693
|
|
20241211,134000,2237954095,2105,2100,2105,2100,2902
|
|
20241211,133900,2231859890,2100,2100,2100,2100,5303
|
|
20241211,133800,2220723590,2105,2110,2110,2105,3308
|
|
20241211,133700,2213760105,2105,2110,2110,2105,28
|
|
20241211,133600,2213701095,2115,2115,2115,2115,0
|
|
20241211,133500,2213701095,2115,2115,2115,2115,0
|
|
20241211,133400,2213701095,2115,2115,2115,2115,110
|
|
20241211,133300,2213468445,2100,2110,2110,2100,1231
|
|
20241211,133200,2210879800,2105,2105,2105,2105,1001
|
|
20241211,133100,2208772695,2105,2110,2110,2105,5069
|
|
20241211,133000,2198101385,2110,2110,2110,2110,1000
|
|
20241211,132900,2195991385,2110,2110,2115,2110,721
|
|
20241211,132800,2194467720,2115,2115,2115,2115,321
|
|
20241211,132700,2193788805,2115,2115,2115,2115,0
|
|
20241211,132600,2193788805,2115,2110,2115,2110,22
|
|
20241211,132500,2193742290,2115,2110,2115,2110,30
|
|
20241211,132400,2193678890,2115,2115,2115,2115,0
|
|
20241211,132300,2193678890,2115,2115,2115,2115,1
|
|
20241211,132200,2193676775,2115,2115,2115,2115,675
|
|
20241211,132100,2192249150,2115,2115,2115,2115,370
|
|
20241211,132000,2191466600,2115,2115,2115,2115,128
|
|
20241211,131900,2191195880,2115,2115,2115,2115,0
|
|
20241211,131800,2191195880,2115,2110,2115,2105,4154
|
|
20241211,131700,2182421740,2110,2110,2110,2110,100
|
|
20241211,131600,2182210740,2110,2110,2110,2110,0
|
|
20241211,131500,2182210740,2110,2110,2110,2110,1205
|
|
20241211,131400,2179668190,2110,2110,2110,2110,600
|
|
20241211,131300,2178402190,2115,2115,2115,2115,26
|
|
20241211,131200,2178347200,2115,2105,2115,2105,2833
|
|
20241211,131100,2172366280,2110,2110,2110,2110,0
|
|
20241211,131000,2172366280,2110,2110,2110,2110,100
|
|
20241211,130900,2172155280,2110,2110,2110,2110,1
|
|
20241211,130800,2172153170,2110,2115,2115,2110,1169
|
|
20241211,130700,2169685950,2115,2115,2115,2115,0
|
|
20241211,130600,2169685950,2115,2115,2115,2115,150
|
|
20241211,130500,2169368700,2115,2115,2115,2115,11
|
|
20241211,130400,2169345435,2115,2115,2115,2105,2541
|
|
20241211,130300,2163994715,2115,2115,2115,2115,1150
|
|
20241211,130200,2161562465,2115,2110,2115,2110,1045
|
|
20241211,130100,2159357510,2115,2115,2115,2115,1
|
|
20241211,130000,2159355395,2105,2110,2110,2105,1010
|
|
20241211,125900,2157224345,2115,2110,2115,2110,609
|
|
20241211,125800,2155939345,2115,2110,2115,2110,1922
|
|
20241211,125700,2151883895,2115,2115,2115,2110,112
|
|
20241211,125600,2151647040,2115,2120,2120,2115,3100
|
|
20241211,125500,2145080530,2125,2120,2125,2120,207
|
|
20241211,125400,2144641650,2125,2120,2125,2120,1883
|
|
20241211,125300,2140649680,2120,2120,2120,2120,5400
|
|
20241211,125200,2129201680,2120,2120,2120,2120,930
|
|
20241211,125100,2127230080,2120,2120,2120,2115,1271
|
|
20241211,125000,2124535585,2120,2120,2125,2115,66
|
|
20241211,124900,2124395685,2120,2120,2125,2115,4258
|
|
20241211,124800,2115368735,2120,2120,2125,2115,8074
|
|
20241211,124700,2098233235,2120,2115,2120,2115,13272
|
|
20241211,124600,2070162950,2115,2110,2115,2105,1033
|
|
20241211,124500,2067984505,2115,2110,2115,2110,717
|
|
20241211,124400,2066470635,2115,2115,2115,2115,100
|
|
20241211,124300,2066259135,2115,2105,2115,2105,4212
|
|
20241211,124200,2057372200,2110,2105,2110,2105,102
|
|
20241211,124100,2057156985,2110,2105,2110,2105,3004
|
|
20241211,124000,2050831045,2110,2115,2115,2110,8218
|
|
20241211,123900,2033479300,2115,2110,2115,2110,486
|
|
20241211,123800,2032451845,2110,2110,2115,2110,4
|
|
20241211,123700,2032443400,2110,2110,2115,2110,9668
|
|
20241211,123600,2012043415,2110,2115,2115,2110,4004
|
|
20241211,123500,2003594475,2120,2110,2120,2110,20
|
|
20241211,123400,2003552100,2110,2115,2115,2110,2300
|
|
20241211,123300,1998697760,2115,2115,2115,2115,867
|
|
20241211,123200,1996864055,2115,2115,2115,2115,0
|
|
20241211,123100,1996864055,2115,2115,2115,2115,500
|
|
20241211,123000,1995806555,2115,2115,2115,2115,2214
|
|
20241211,122900,1991123945,2115,2115,2115,2115,30
|
|
20241211,122800,1991060495,2115,2115,2115,2115,964
|
|
20241211,122700,1989021635,2120,2115,2120,2115,552
|
|
20241211,122600,1987851895,2115,2110,2115,2110,605
|
|
20241211,122500,1986575320,2110,2110,2110,2110,100
|
|
20241211,122400,1986364320,2115,2120,2120,2115,112
|
|
20241211,122300,1986126940,2120,2120,2120,2110,87
|
|
20241211,122200,1985943100,2110,2110,2110,2110,82
|
|
20241211,122100,1985770080,2110,2115,2115,2110,1291
|
|
20241211,122000,1983046055,2115,2115,2115,2115,500
|
|
20241211,121900,1981988555,2115,2115,2115,2115,218
|
|
20241211,121800,1981527485,2110,2115,2115,2110,2102
|
|
20241211,121700,1977081765,2110,2110,2110,2110,240
|
|
20241211,121600,1976575365,2115,2115,2115,2115,0
|
|
20241211,121500,1976575365,2115,2115,2115,2115,470
|
|
20241211,121400,1975581315,2115,2115,2115,2110,1261
|
|
20241211,121300,1972915100,2115,2115,2115,2115,398
|
|
20241211,121200,1972073330,2115,2105,2115,2105,109
|
|
20241211,121100,1971843795,2110,2110,2110,2110,3094
|
|
20241211,121000,1965315455,2110,2105,2110,2105,735
|
|
20241211,120900,1963768155,2110,2110,2110,2110,2549
|
|
20241211,120800,1958389765,2110,2110,2110,2110,837
|
|
20241211,120700,1956623695,2110,2110,2110,2110,573
|
|
20241211,120600,1955414665,2110,2110,2110,2110,500
|
|
20241211,120500,1954359665,2110,2110,2110,2110,1313
|
|
20241211,120400,1951589235,2115,2110,2115,2110,951
|
|
20241211,120300,1949582610,2110,2110,2110,2110,652
|
|
20241211,120200,1948206890,2110,2110,2110,2110,545
|
|
20241211,120100,1947056940,2110,2110,2110,2110,1788
|
|
20241211,120000,1943284260,2105,2105,2105,2105,50
|
|
20241211,115900,1943179010,2110,2115,2115,2105,170
|
|
20241211,115800,1942820845,2115,2110,2115,2100,6024
|
|
20241211,115700,1930150000,2110,2110,2110,2110,38
|
|
20241211,115600,1930069820,2105,2105,2105,2105,0
|
|
20241211,115500,1930069820,2105,2110,2115,2105,1117
|
|
20241211,115400,1927717190,2105,2110,2110,2105,550
|
|
20241211,115300,1926557340,2110,2110,2115,2110,1605
|
|
20241211,115200,1923170385,2115,2115,2115,2115,45
|
|
20241211,115100,1923075210,2115,2105,2115,2105,875
|
|
20241211,115000,1921228980,2110,2105,2110,2105,3300
|
|
20241211,114900,1914265990,2105,2105,2110,2105,301
|
|
20241211,114800,1913631055,2110,2110,2110,2105,56
|
|
20241211,114700,1913513135,2110,2110,2110,2110,29
|
|
20241211,114600,1913451945,2110,2105,2110,2105,5
|
|
20241211,114500,1913441400,2105,2105,2105,2105,8
|
|
20241211,114400,1913424560,2110,2110,2110,2110,0
|
|
20241211,114300,1913424560,2110,2110,2110,2110,0
|
|
20241211,114200,1913424560,2110,2110,2110,2110,13
|
|
20241211,114100,1913397130,2105,2105,2105,2105,6000
|
|
20241211,114000,1900767130,2105,2105,2105,2105,0
|
|
20241211,113900,1900767130,2105,2105,2105,2105,307
|
|
20241211,113800,1900120895,2100,2100,2100,2100,26
|
|
20241211,113700,1900066295,2105,2105,2105,2105,500
|
|
20241211,113600,1899013795,2105,2100,2105,2100,2025
|
|
20241211,113500,1894761280,2105,2100,2105,2100,400
|
|
20241211,113400,1893921110,2105,2105,2105,2105,453
|
|
20241211,113300,1892967545,2100,2100,2105,2100,1167
|
|
20241211,113200,1890516785,2100,2105,2105,2100,6943
|
|
20241211,113100,1875904950,2110,2105,2110,2105,1002
|
|
20241211,113000,1873795730,2105,2110,2110,2105,3000
|
|
20241211,112900,1867470730,2110,2110,2110,2110,0
|
|
20241211,112800,1867470730,2110,2105,2110,2105,139
|
|
20241211,112700,1867178110,2105,2110,2110,2105,1715
|
|
20241211,112600,1863568010,2105,2105,2105,2105,223
|
|
20241211,112500,1863098595,2110,2110,2110,2110,0
|
|
20241211,112400,1863098595,2110,2110,2110,2110,0
|
|
20241211,112300,1863098595,2110,2110,2110,2110,1043
|
|
20241211,112200,1860897865,2110,2110,2110,2110,0
|
|
20241211,112100,1860897865,2110,2105,2110,2105,682
|
|
20241211,112000,1859461245,2105,2100,2105,2100,1811
|
|
20241211,111900,1855649650,2110,2110,2110,2100,1495
|
|
20241211,111800,1852505300,2110,2105,2115,2105,4266
|
|
20241211,111700,1843525260,2110,2110,2115,2105,3290
|
|
20241211,111600,1836586605,2105,2110,2110,2105,1531
|
|
20241211,111500,1833359250,2110,2105,2110,2105,247
|
|
20241211,111400,1832839305,2105,2110,2115,2105,8496
|
|
20241211,111300,1814913695,2115,2110,2115,2110,416
|
|
20241211,111200,1814035400,2110,2110,2115,2105,2489
|
|
20241211,111100,1808783610,2115,2110,2115,2110,358
|
|
20241211,111000,1808026690,2110,2110,2110,2110,717
|
|
20241211,110900,1806513820,2110,2115,2120,2110,597
|
|
20241211,110800,1805251380,2110,2110,2110,2110,11
|
|
20241211,110700,1805228170,2110,2115,2115,2105,2520
|
|
20241211,110600,1799909450,2115,2115,2120,2115,348
|
|
20241211,110500,1799173410,2110,2115,2115,2110,327
|
|
20241211,110400,1798483190,2120,2100,2120,2100,2393
|
|
20241211,110300,1793442100,2100,2115,2115,2100,37012
|
|
20241211,110200,1715448395,2115,2115,2120,2115,451
|
|
20241211,110100,1714494525,2120,2120,2120,2120,17
|
|
20241211,110000,1714458485,2115,2110,2115,2110,996
|
|
20241211,105900,1712356005,2110,2115,2115,2110,1912
|
|
20241211,105800,1708316535,2120,2120,2125,2115,1674
|
|
20241211,105700,1704774675,2120,2130,2130,2120,10863
|
|
20241211,105600,1681743325,2130,2120,2130,2120,4609
|
|
20241211,105500,1671944775,2125,2125,2125,2120,198
|
|
20241211,105400,1671524030,2125,2120,2125,2120,499
|
|
20241211,105300,1670464755,2120,2125,2125,2120,2079
|
|
20241211,105200,1666057225,2125,2120,2125,2120,846
|
|
20241211,105100,1664263575,2125,2115,2125,2115,112
|
|
20241211,105000,1664026155,2110,2115,2120,2110,3546
|
|
20241211,104900,1656535875,2110,2105,2115,2105,41
|
|
20241211,104800,1656449370,2105,2110,2115,2105,16060
|
|
20241211,104700,1622596355,2115,2115,2115,2115,0
|
|
20241211,104600,1622596355,2115,2115,2115,2115,901
|
|
20241211,104500,1620690740,2120,2110,2120,2110,583
|
|
20241211,104400,1619458955,2120,2120,2120,2115,2393
|
|
20241211,104300,1614385845,2120,2115,2120,2110,2745
|
|
20241211,104200,1608579945,2115,2120,2120,2115,568
|
|
20241211,104100,1607377005,2120,2120,2120,2120,1384
|
|
20241211,104000,1604442925,2120,2115,2120,2115,2101
|
|
20241211,103900,1599989055,2115,2120,2120,2115,1159
|
|
20241211,103800,1597537755,2120,2115,2120,2115,152
|
|
20241211,103700,1597216020,2115,2110,2115,2110,699
|
|
20241211,103600,1595741125,2110,2115,2120,2110,12810
|
|
20241211,103500,1568671995,2120,2110,2125,2110,26377
|
|
20241211,103400,1512771380,2105,2105,2105,2105,192
|
|
20241211,103300,1512367220,2105,2105,2105,2105,1368
|
|
20241211,103200,1509487580,2105,2105,2110,2105,5896
|
|
20241211,103100,1497076495,2105,2100,2105,2100,527
|
|
20241211,103000,1495969465,2100,2105,2105,2100,8132
|
|
20241211,102900,1478866790,2105,2105,2105,2105,4096
|
|
20241211,102800,1470244710,2105,2105,2110,2105,202
|
|
20241211,102700,1469819495,2105,2110,2110,2105,2063
|
|
20241211,102600,1465472160,2105,2105,2110,2105,2400
|
|
20241211,102500,1460411110,2105,2105,2105,2105,2648
|
|
20241211,102400,1454837070,2105,2110,2110,2105,1210
|
|
20241211,102300,1452285860,2110,2110,2110,2110,1975
|
|
20241211,102200,1448118610,2110,2105,2110,2105,2829
|
|
20241211,102100,1442163035,2105,2105,2105,2105,1690
|
|
20241211,102000,1438605585,2105,2105,2110,2105,206
|
|
20241211,101900,1438171945,2110,2110,2110,2105,726
|
|
20241211,101800,1436641585,2110,2110,2110,2110,2412
|
|
20241211,101700,1431552265,2100,2110,2110,2100,11
|
|
20241211,101600,1431529115,2105,2105,2110,2105,9138
|
|
20241211,101500,1412263135,2105,2105,2110,2105,3727
|
|
20241211,101400,1404414535,2105,2105,2110,2105,305
|
|
20241211,101300,1403772500,2105,2110,2110,2105,729
|
|
20241211,101200,1402236150,2105,2105,2110,2105,18
|
|
20241211,101100,1402198245,2105,2110,2110,2105,5605
|
|
20241211,101000,1390384490,2110,2110,2110,2110,801
|
|
20241211,100900,1388694380,2105,2105,2115,2100,4636
|
|
20241211,100800,1378918810,2110,2100,2110,2100,4713
|
|
20241211,100700,1369013715,2100,2105,2105,2100,1346
|
|
20241211,100600,1366187105,2105,2100,2105,2100,108
|
|
20241211,100500,1365960265,2100,2100,2100,2100,5462
|
|
20241211,100400,1354490065,2100,2105,2105,2100,8965
|
|
20241211,100300,1335658655,2100,2105,2105,2100,196
|
|
20241211,100200,1335246830,2105,2100,2105,2095,5515
|
|
20241211,100100,1323640910,2100,2100,2105,2100,2935
|
|
20241211,100000,1317476150,2100,2100,2100,2100,1491
|
|
20241211,095900,1314345050,2100,2095,2100,2095,6709
|
|
20241211,095800,1300267995,2095,2095,2095,2090,736
|
|
20241211,095700,1298726090,2100,2090,2100,2090,6170
|
|
20241211,095600,1285816540,2090,2095,2095,2090,1175
|
|
20241211,095500,1283360340,2095,2095,2095,2090,97
|
|
20241211,095400,1283157130,2095,2095,2095,2090,4177
|
|
20241211,095300,1274427160,2095,2095,2095,2090,638
|
|
20241211,095200,1273091435,2095,2105,2105,2095,1079
|
|
20241211,095100,1270827050,2105,2095,2105,2095,1580
|
|
20241211,095000,1267511515,2100,2095,2100,2095,8664
|
|
20241211,094900,1249325670,2095,2090,2095,2085,3773
|
|
20241211,094800,1241439505,2090,2100,2100,2090,362
|
|
20241211,094700,1240682815,2100,2085,2100,2085,40
|
|
20241211,094600,1240598910,2085,2090,2090,2085,4002
|
|
20241211,094500,1232237990,2100,2100,2100,2100,400
|
|
20241211,094400,1231397990,2095,2105,2105,2095,4459
|
|
20241211,094300,1222044505,2105,2095,2105,2095,3026
|
|
20241211,094200,1215685770,2100,2090,2100,2090,3887
|
|
20241211,094100,1207551250,2090,2085,2090,2085,321
|
|
20241211,094000,1206880905,2085,2080,2090,2080,83
|
|
20241211,093900,1206707825,2080,2080,2085,2075,15298
|
|
20241211,093800,1174899895,2080,2085,2085,2075,16806
|
|
20241211,093700,1139970465,2090,2085,2090,2080,3278
|
|
20241211,093600,1133149190,2085,2095,2095,2080,1834
|
|
20241211,093500,1129326830,2095,2085,2095,2080,3813
|
|
20241211,093400,1121392885,2085,2090,2090,2075,15222
|
|
20241211,093300,1089695500,2095,2090,2095,2090,5910
|
|
20241211,093200,1077342615,2090,2095,2100,2090,10533
|
|
20241211,093100,1055322105,2095,2100,2110,2095,19992
|
|
20241211,093000,1013333010,2100,2110,2110,2100,41778
|
|
20241211,092900,925277720,2115,2120,2125,2115,7341
|
|
20241211,092800,909721360,2120,2105,2130,2105,18753
|
|
20241211,092700,869935220,2105,2105,2105,2105,1064
|
|
20241211,092600,867695500,2105,2115,2115,2100,15280
|
|
20241211,092500,835524595,2110,2115,2115,2105,4566
|
|
20241211,092400,825905325,2110,2115,2125,2100,5979
|
|
20241211,092300,813237665,2120,2100,2120,2100,11884
|
|
20241211,092200,788134130,2100,2100,2105,2095,2393
|
|
20241211,092100,783109880,2100,2095,2105,2095,1087
|
|
20241211,092000,780822540,2095,2085,2120,2085,67526
|
|
20241211,091900,638314005,2085,2085,2090,2080,876
|
|
20241211,091800,636486600,2085,2090,2095,2080,11620
|
|
20241211,091700,612273140,2090,2100,2100,2090,5709
|
|
20241211,091600,600333260,2090,2100,2105,2085,24294
|
|
20241211,091500,549396420,2100,2085,2100,2085,15272
|
|
20241211,091400,517488290,2085,2085,2085,2080,3785
|
|
20241211,091300,509602130,2085,2075,2085,2070,5163
|
|
20241211,091200,498866345,2075,2085,2085,2075,8135
|
|
20241211,091100,481956575,2090,2085,2090,2085,20340
|
|
20241211,091000,439486485,2090,2075,2095,2075,17643
|
|
20241211,090900,402671355,2075,2080,2085,2070,11312
|
|
20241211,090800,379180200,2080,2070,2080,2065,2044
|
|
20241211,090700,374944410,2070,2065,2075,2065,6450
|
|
20241211,090600,361598165,2065,2065,2070,2060,3638
|
|
20241211,090500,354085295,2065,2060,2070,2060,6858
|
|
20241211,090400,339908980,2060,2060,2070,2045,27037
|
|
20241211,090300,284296815,2060,2045,2060,2040,7715
|
|
20241211,090200,268456610,2045,2060,2070,2045,20001
|
|
20241211,090100,227321600,2055,2045,2060,2035,10922
|
|
20241211,090000,204860600,2030,2095,2095,2030,98577
|