623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,191900,2919827525,3100,3100,3100,3100,0
|
|
20241226,191800,2919827525,3100,3100,3100,3100,0
|
|
20241226,191700,2919827525,3100,3100,3100,3100,0
|
|
20241226,191600,2919827525,3100,3100,3100,3100,0
|
|
20241226,191500,2919827525,3100,3100,3100,3100,0
|
|
20241226,191400,2919827525,3100,3100,3100,3100,0
|
|
20241226,191300,2919827525,3100,3100,3100,3100,0
|
|
20241226,191200,2919827525,3100,3100,3100,3100,0
|
|
20241226,191100,2919827525,3100,3100,3100,3100,0
|
|
20241226,191000,2919827525,3100,3100,3100,3100,0
|
|
20241226,190900,2919827525,3100,3100,3100,3100,0
|
|
20241226,190800,2919827525,3100,3100,3100,3100,0
|
|
20241226,190700,2919827525,3100,3100,3100,3100,0
|
|
20241226,190600,2919827525,3100,3100,3100,3100,0
|
|
20241226,190500,2919827525,3100,3100,3100,3100,0
|
|
20241226,190400,2919827525,3100,3100,3100,3100,0
|
|
20241226,190300,2919827525,3100,3100,3100,3100,0
|
|
20241226,190200,2919827525,3100,3100,3100,3100,0
|
|
20241226,190100,2919827525,3100,3100,3100,3100,0
|
|
20241226,190000,2919827525,3100,3100,3100,3100,0
|
|
20241226,185900,2919827525,3100,3100,3100,3100,0
|
|
20241226,185800,2919827525,3100,3100,3100,3100,0
|
|
20241226,185700,2919827525,3100,3100,3100,3100,0
|
|
20241226,185600,2919827525,3100,3100,3100,3100,0
|
|
20241226,185500,2919827525,3100,3100,3100,3100,0
|
|
20241226,185400,2919827525,3100,3100,3100,3100,0
|
|
20241226,185300,2919827525,3100,3100,3100,3100,0
|
|
20241226,185200,2919827525,3100,3100,3100,3100,0
|
|
20241226,185100,2919827525,3100,3100,3100,3100,0
|
|
20241226,185000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,184900,2919827525,3100,3100,3100,3100,0
|
|
20241226,184800,2919827525,3100,3100,3100,3100,0
|
|
20241226,184700,2919827525,3100,3100,3100,3100,0
|
|
20241226,184600,2919827525,3100,3100,3100,3100,0
|
|
20241226,184500,2919827525,3100,3100,3100,3100,0
|
|
20241226,184400,2919827525,3100,3100,3100,3100,0
|
|
20241226,184300,2919827525,3100,3100,3100,3100,0
|
|
20241226,184200,2919827525,3100,3100,3100,3100,0
|
|
20241226,184100,2919827525,3100,3100,3100,3100,0
|
|
20241226,184000,2919827525,3100,3100,3100,3100,0
|
|
20241226,183900,2919827525,3100,3100,3100,3100,0
|
|
20241226,183800,2919827525,3100,3100,3100,3100,0
|
|
20241226,183700,2919827525,3100,3100,3100,3100,0
|
|
20241226,183600,2919827525,3100,3100,3100,3100,0
|
|
20241226,183500,2919827525,3100,3100,3100,3100,0
|
|
20241226,183400,2919827525,3100,3100,3100,3100,0
|
|
20241226,183300,2919827525,3100,3100,3100,3100,0
|
|
20241226,183200,2919827525,3100,3100,3100,3100,0
|
|
20241226,183100,2919827525,3100,3100,3100,3100,0
|
|
20241226,183000,2919827525,3100,3100,3100,3100,0
|
|
20241226,182900,2919827525,3100,3100,3100,3100,0
|
|
20241226,182800,2919827525,3100,3100,3100,3100,0
|
|
20241226,182700,2919827525,3100,3100,3100,3100,0
|
|
20241226,182600,2919827525,3100,3100,3100,3100,0
|
|
20241226,182500,2919827525,3100,3100,3100,3100,0
|
|
20241226,182400,2919827525,3100,3100,3100,3100,0
|
|
20241226,182300,2919827525,3100,3100,3100,3100,0
|
|
20241226,182200,2919827525,3100,3100,3100,3100,0
|
|
20241226,182100,2919827525,3100,3100,3100,3100,0
|
|
20241226,182000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,181900,2919827525,3100,3100,3100,3100,0
|
|
20241226,181800,2919827525,3100,3100,3100,3100,0
|
|
20241226,181700,2919827525,3100,3100,3100,3100,0
|
|
20241226,181600,2919827525,3100,3100,3100,3100,0
|
|
20241226,181500,2919827525,3100,3100,3100,3100,0
|
|
20241226,181400,2919827525,3100,3100,3100,3100,0
|
|
20241226,181300,2919827525,3100,3100,3100,3100,0
|
|
20241226,181200,2919827525,3100,3100,3100,3100,0
|
|
20241226,181100,2919827525,3100,3100,3100,3100,0
|
|
20241226,181000,2919827525,3100,3100,3100,3100,0
|
|
20241226,180900,2919827525,3100,3100,3100,3100,0
|
|
20241226,180800,2919827525,3100,3100,3100,3100,0
|
|
20241226,180700,2919827525,3100,3100,3100,3100,0
|
|
20241226,180600,2919827525,3100,3100,3100,3100,0
|
|
20241226,180500,2919827525,3100,3100,3100,3100,0
|
|
20241226,180400,2919827525,3100,3100,3100,3100,0
|
|
20241226,180300,2919827525,3100,3100,3100,3100,0
|
|
20241226,180200,2919827525,3100,3100,3100,3100,0
|
|
20241226,180100,2919827525,3100,3100,3100,3100,0
|
|
20241226,180000,2919827525,3100,3100,3100,3100,0
|
|
20241226,175900,2919827525,3100,3100,3100,3100,0
|
|
20241226,175800,2919827525,3100,3100,3100,3100,0
|
|
20241226,175700,2919827525,3100,3100,3100,3100,0
|
|
20241226,175600,2919827525,3100,3100,3100,3100,0
|
|
20241226,175500,2919827525,3100,3100,3100,3100,0
|
|
20241226,175400,2919827525,3100,3100,3100,3100,0
|
|
20241226,175300,2919827525,3100,3100,3100,3100,0
|
|
20241226,175200,2919827525,3100,3100,3100,3100,0
|
|
20241226,175100,2919827525,3100,3100,3100,3100,0
|
|
20241226,175000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,174900,2919827525,3100,3100,3100,3100,0
|
|
20241226,174800,2919827525,3100,3100,3100,3100,0
|
|
20241226,174700,2919827525,3100,3100,3100,3100,0
|
|
20241226,174600,2919827525,3100,3100,3100,3100,0
|
|
20241226,174500,2919827525,3100,3100,3100,3100,0
|
|
20241226,174400,2919827525,3100,3100,3100,3100,0
|
|
20241226,174300,2919827525,3100,3100,3100,3100,0
|
|
20241226,174200,2919827525,3100,3100,3100,3100,0
|
|
20241226,174100,2919827525,3100,3100,3100,3100,0
|
|
20241226,174000,2919827525,3100,3100,3100,3100,0
|
|
20241226,173900,2919827525,3100,3100,3100,3100,0
|
|
20241226,173800,2919827525,3100,3100,3100,3100,0
|
|
20241226,173700,2919827525,3100,3100,3100,3100,0
|
|
20241226,173600,2919827525,3100,3100,3100,3100,0
|
|
20241226,173500,2919827525,3100,3100,3100,3100,0
|
|
20241226,173400,2919827525,3100,3100,3100,3100,0
|
|
20241226,173300,2919827525,3100,3100,3100,3100,0
|
|
20241226,173200,2919827525,3100,3100,3100,3100,0
|
|
20241226,173100,2919827525,3100,3100,3100,3100,0
|
|
20241226,173000,2919827525,3100,3100,3100,3100,0
|
|
20241226,172900,2919827525,3100,3100,3100,3100,0
|
|
20241226,172800,2919827525,3100,3100,3100,3100,0
|
|
20241226,172700,2919827525,3100,3100,3100,3100,0
|
|
20241226,172600,2919827525,3100,3100,3100,3100,0
|
|
20241226,172500,2919827525,3100,3100,3100,3100,0
|
|
20241226,172400,2919827525,3100,3100,3100,3100,0
|
|
20241226,172300,2919827525,3100,3100,3100,3100,0
|
|
20241226,172200,2919827525,3100,3100,3100,3100,0
|
|
20241226,172100,2919827525,3100,3100,3100,3100,0
|
|
20241226,172000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,171900,2919827525,3100,3100,3100,3100,0
|
|
20241226,171800,2919827525,3100,3100,3100,3100,0
|
|
20241226,171700,2919827525,3100,3100,3100,3100,0
|
|
20241226,171600,2919827525,3100,3100,3100,3100,0
|
|
20241226,171500,2919827525,3100,3100,3100,3100,0
|
|
20241226,171400,2919827525,3100,3100,3100,3100,0
|
|
20241226,171300,2919827525,3100,3100,3100,3100,0
|
|
20241226,171200,2919827525,3100,3100,3100,3100,0
|
|
20241226,171100,2919827525,3100,3100,3100,3100,0
|
|
20241226,171000,2919827525,3100,3100,3100,3100,0
|
|
20241226,170900,2919827525,3100,3100,3100,3100,0
|
|
20241226,170800,2919827525,3100,3100,3100,3100,0
|
|
20241226,170700,2919827525,3100,3100,3100,3100,0
|
|
20241226,170600,2919827525,3100,3100,3100,3100,0
|
|
20241226,170500,2919827525,3100,3100,3100,3100,0
|
|
20241226,170400,2919827525,3100,3100,3100,3100,0
|
|
20241226,170300,2919827525,3100,3100,3100,3100,0
|
|
20241226,170200,2919827525,3100,3100,3100,3100,0
|
|
20241226,170100,2919827525,3100,3100,3100,3100,0
|
|
20241226,170000,2919827525,3100,3100,3100,3100,0
|
|
20241226,165900,2919827525,3100,3100,3100,3100,0
|
|
20241226,165800,2919827525,3100,3100,3100,3100,0
|
|
20241226,165700,2919827525,3100,3100,3100,3100,0
|
|
20241226,165600,2919827525,3100,3100,3100,3100,0
|
|
20241226,165500,2919827525,3100,3100,3100,3100,0
|
|
20241226,165400,2919827525,3100,3100,3100,3100,0
|
|
20241226,165300,2919827525,3100,3100,3100,3100,0
|
|
20241226,165200,2919827525,3100,3100,3100,3100,0
|
|
20241226,165100,2919827525,3100,3100,3100,3100,0
|
|
20241226,165000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,164900,2919827525,3100,3100,3100,3100,0
|
|
20241226,164800,2919827525,3100,3100,3100,3100,0
|
|
20241226,164700,2919827525,3100,3100,3100,3100,0
|
|
20241226,164600,2919827525,3100,3100,3100,3100,0
|
|
20241226,164500,2919827525,3100,3100,3100,3100,0
|
|
20241226,164400,2919827525,3100,3100,3100,3100,0
|
|
20241226,164300,2919827525,3100,3100,3100,3100,0
|
|
20241226,164200,2919827525,3100,3100,3100,3100,0
|
|
20241226,164100,2919827525,3100,3100,3100,3100,0
|
|
20241226,164000,2919827525,3100,3100,3100,3100,0
|
|
20241226,163900,2919827525,3100,3100,3100,3100,0
|
|
20241226,163800,2919827525,3100,3100,3100,3100,0
|
|
20241226,163700,2919827525,3100,3100,3100,3100,0
|
|
20241226,163600,2919827525,3100,3100,3100,3100,0
|
|
20241226,163500,2919827525,3100,3100,3100,3100,0
|
|
20241226,163400,2919827525,3100,3100,3100,3100,0
|
|
20241226,163300,2919827525,3100,3100,3100,3100,0
|
|
20241226,163200,2919827525,3100,3100,3100,3100,0
|
|
20241226,163100,2919827525,3100,3100,3100,3100,0
|
|
20241226,163000,2919827525,3100,3100,3100,3100,0
|
|
20241226,162900,2919827525,3100,3100,3100,3100,0
|
|
20241226,162800,2919827525,3100,3100,3100,3100,0
|
|
20241226,162700,2919827525,3100,3100,3100,3100,0
|
|
20241226,162600,2919827525,3100,3100,3100,3100,0
|
|
20241226,162500,2919827525,3100,3100,3100,3100,0
|
|
20241226,162400,2919827525,3100,3100,3100,3100,0
|
|
20241226,162300,2919827525,3100,3100,3100,3100,0
|
|
20241226,162200,2919827525,3100,3100,3100,3100,0
|
|
20241226,162100,2919827525,3100,3100,3100,3100,0
|
|
20241226,162000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,161900,2919827525,3100,3100,3100,3100,0
|
|
20241226,161800,2919827525,3100,3100,3100,3100,0
|
|
20241226,161700,2919827525,3100,3100,3100,3100,0
|
|
20241226,161600,2919827525,3100,3100,3100,3100,0
|
|
20241226,161500,2919827525,3100,3100,3100,3100,0
|
|
20241226,161400,2919827525,3100,3100,3100,3100,0
|
|
20241226,161300,2919827525,3100,3100,3100,3100,0
|
|
20241226,161200,2919827525,3100,3100,3100,3100,0
|
|
20241226,161100,2919827525,3100,3100,3100,3100,0
|
|
20241226,161000,2919827525,3100,3100,3100,3100,0
|
|
20241226,160900,2919827525,3100,3100,3100,3100,0
|
|
20241226,160800,2919827525,3100,3100,3100,3100,0
|
|
20241226,160700,2919827525,3100,3100,3100,3100,0
|
|
20241226,160600,2919827525,3100,3100,3100,3100,0
|
|
20241226,160500,2919827525,3100,3100,3100,3100,0
|
|
20241226,160400,2919827525,3100,3100,3100,3100,0
|
|
20241226,160300,2919827525,3100,3100,3100,3100,0
|
|
20241226,160200,2919827525,3100,3100,3100,3100,0
|
|
20241226,160100,2919827525,3100,3100,3100,3100,0
|
|
20241226,160000,2919827525,3100,3100,3100,3100,0
|
|
20241226,155900,2919827525,3100,3100,3100,3100,0
|
|
20241226,155800,2919827525,3100,3100,3100,3100,0
|
|
20241226,155700,2919827525,3100,3100,3100,3100,0
|
|
20241226,155600,2919827525,3100,3100,3100,3100,0
|
|
20241226,155500,2919827525,3100,3100,3100,3100,0
|
|
20241226,155400,2919827525,3100,3100,3100,3100,0
|
|
20241226,155300,2919827525,3100,3100,3100,3100,0
|
|
20241226,155200,2919827525,3100,3100,3100,3100,0
|
|
20241226,155100,2919827525,3100,3100,3100,3100,0
|
|
20241226,155000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,154900,2919827525,3100,3100,3100,3100,0
|
|
20241226,154800,2919827525,3100,3100,3100,3100,0
|
|
20241226,154700,2919827525,3100,3100,3100,3100,0
|
|
20241226,154600,2919827525,3100,3100,3100,3100,0
|
|
20241226,154500,2919827525,3100,3100,3100,3100,0
|
|
20241226,154400,2919827525,3100,3100,3100,3100,0
|
|
20241226,154300,2919827525,3100,3100,3100,3100,0
|
|
20241226,154200,2919827525,3100,3100,3100,3100,0
|
|
20241226,154100,2919827525,3100,3100,3100,3100,0
|
|
20241226,154000,2919827525,3100,3100,3100,3100,0
|
|
20241226,153900,2919827525,3100,3100,3100,3100,0
|
|
20241226,153800,2919827525,3100,3100,3100,3100,0
|
|
20241226,153700,2919827525,3100,3100,3100,3100,0
|
|
20241226,153600,2919827525,3100,3100,3100,3100,0
|
|
20241226,153500,2919827525,3100,3100,3100,3100,0
|
|
20241226,153400,2919827525,3100,3100,3100,3100,0
|
|
20241226,153300,2919827525,3100,3100,3100,3100,0
|
|
20241226,153200,2919827525,3100,3100,3100,3100,0
|
|
20241226,153100,2919827525,3100,3100,3100,3100,0
|
|
20241226,153000,2919827525,3100,3100,3100,3100,7364
|
|
20241226,152900,2896999125,3100,3100,3100,3100,0
|
|
20241226,152800,2896999125,3100,3100,3100,3100,0
|
|
20241226,152700,2896999125,3100,3100,3100,3100,0
|
|
20241226,152600,2896999125,3100,3100,3100,3100,0
|
|
20241226,152500,2896999125,3100,3100,3100,3100,0
|
|
20241226,152400,2896999125,3100,3100,3100,3100,0
|
|
20241226,152300,2896999125,3100,3100,3100,3100,0
|
|
20241226,152200,2896999125,3100,3100,3100,3100,0
|
|
20241226,152100,2896999125,3100,3100,3100,3100,0
|
|
20241226,152000,2896999125,3100,3100,3100,3100,0
|
|
20241226,151900,2896999125,3100,3095,3105,3095,2853
|
|
20241226,151800,2888144080,3090,3105,3105,3090,542
|
|
20241226,151700,2886465610,3105,3100,3105,3085,2525
|
|
20241226,151600,2878653195,3100,3100,3105,3085,7326
|
|
20241226,151500,2855996775,3100,3100,3105,3100,2901
|
|
20241226,151400,2847003065,3100,3100,3110,3100,1362
|
|
20241226,151300,2842778985,3100,3110,3110,3095,1499
|
|
20241226,151200,2838131415,3105,3110,3110,3105,1730
|
|
20241226,151100,2832759505,3105,3100,3115,3100,2256
|
|
20241226,151000,2825759770,3095,3105,3105,3095,9865
|
|
20241226,150900,2795194610,3105,3115,3120,3105,7370
|
|
20241226,150800,2772275110,3120,3120,3125,3115,2555
|
|
20241226,150700,2764311600,3120,3125,3125,3120,273
|
|
20241226,150600,2763459575,3125,3125,3125,3120,333
|
|
20241226,150500,2762420050,3125,3120,3125,3120,604
|
|
20241226,150400,2760533650,3120,3125,3125,3120,411
|
|
20241226,150300,2759250180,3125,3125,3125,3120,1476
|
|
20241226,150200,2754638515,3125,3125,3125,3125,150
|
|
20241226,150100,2754169765,3125,3125,3125,3120,368
|
|
20241226,150000,2753020595,3120,3120,3125,3120,545
|
|
20241226,145900,2751319310,3125,3125,3125,3125,861
|
|
20241226,145800,2748628685,3125,3120,3130,3120,295
|
|
20241226,145700,2747708105,3125,3125,3125,3125,479
|
|
20241226,145600,2746211230,3120,3115,3125,3115,312
|
|
20241226,145500,2745237725,3120,3120,3120,3115,313
|
|
20241226,145400,2744261995,3120,3115,3120,3115,1206
|
|
20241226,145300,2740504335,3120,3120,3120,3115,593
|
|
20241226,145200,2738656390,3120,3125,3125,3120,521
|
|
20241226,145100,2737030130,3125,3125,3125,3120,405
|
|
20241226,145000,2735764510,3125,3120,3125,3120,509
|
|
20241226,144900,2734176350,3120,3120,3120,3115,340
|
|
20241226,144800,2733115560,3125,3125,3125,3125,75
|
|
20241226,144700,2732881185,3115,3120,3125,3115,1947
|
|
20241226,144600,2726816070,3125,3135,3135,3115,13044
|
|
20241226,144500,2686097965,3135,3135,3135,3135,26
|
|
20241226,144400,2686016455,3135,3140,3140,3130,533
|
|
20241226,144300,2684347350,3140,3145,3145,3130,12680
|
|
20241226,144200,2644580675,3140,3145,3145,3140,432
|
|
20241226,144100,2643222515,3145,3145,3145,3140,802
|
|
20241226,144000,2640703775,3145,3145,3145,3140,265
|
|
20241226,143900,2639870355,3150,3145,3150,3145,11743
|
|
20241226,143800,2602884095,3145,3140,3145,3140,712
|
|
20241226,143700,2600646965,3140,3140,3140,3140,1500
|
|
20241226,143600,2595936965,3140,3145,3145,3140,318
|
|
20241226,143500,2594937685,3140,3145,3145,3140,1336
|
|
20241226,143400,2590740885,3145,3145,3145,3145,277
|
|
20241226,143300,2589869720,3140,3140,3140,3135,706
|
|
20241226,143200,2587652890,3140,3140,3140,3135,322
|
|
20241226,143100,2586642640,3140,3135,3140,3130,3799
|
|
20241226,143000,2574732385,3140,3145,3150,3140,1417
|
|
20241226,142900,2570276060,3145,3145,3150,3140,4710
|
|
20241226,142800,2555468570,3150,3145,3155,3145,404
|
|
20241226,142700,2554195495,3145,3150,3150,3145,1491
|
|
20241226,142600,2549499715,3150,3145,3150,3145,546
|
|
20241226,142500,2547780665,3150,3150,3150,3150,187
|
|
20241226,142400,2547191615,3150,3145,3150,3145,862
|
|
20241226,142300,2544477170,3150,3160,3160,3150,3183
|
|
20241226,142200,2534439740,3155,3155,3160,3150,2918
|
|
20241226,142100,2525227915,3155,3150,3155,3145,3807
|
|
20241226,142000,2513226540,3150,3140,3155,3140,1524
|
|
20241226,141900,2508427190,3150,3150,3150,3140,2406
|
|
20241226,141800,2500854215,3150,3155,3155,3150,611
|
|
20241226,141700,2498929005,3155,3140,3155,3140,9384
|
|
20241226,141600,2469372445,3140,3145,3145,3140,2391
|
|
20241226,141500,2461853590,3145,3150,3150,3140,1626
|
|
20241226,141400,2456741000,3150,3150,3150,3140,718
|
|
20241226,141300,2454481765,3145,3145,3150,3145,399
|
|
20241226,141200,2453226225,3145,3155,3155,3145,1618
|
|
20241226,141100,2448135315,3150,3145,3155,3145,1147
|
|
20241226,141000,2444526840,3160,3145,3160,3140,4311
|
|
20241226,140900,2430935295,3150,3150,3150,3145,452
|
|
20241226,140800,2429512320,3150,3150,3150,3145,228
|
|
20241226,140700,2428794145,3150,3150,3150,3145,454
|
|
20241226,140600,2427364875,3150,3150,3150,3145,222
|
|
20241226,140500,2426666430,3145,3145,3145,3145,448
|
|
20241226,140400,2425257470,3145,3140,3145,3140,1021
|
|
20241226,140300,2422049765,3140,3135,3140,3135,726
|
|
20241226,140200,2419770955,3135,3140,3140,3135,567
|
|
20241226,140100,2417991120,3140,3140,3140,3135,200
|
|
20241226,140000,2417363715,3140,3135,3145,3135,4467
|
|
20241226,135900,2403355790,3135,3140,3140,3130,1316
|
|
20241226,135800,2399229445,3140,3145,3145,3135,6888
|
|
20241226,135700,2377610940,3145,3145,3150,3145,603
|
|
20241226,135600,2375713740,3145,3150,3150,3135,1137
|
|
20241226,135500,2372140660,3150,3145,3150,3145,467
|
|
20241226,135400,2370669620,3150,3150,3150,3145,483
|
|
20241226,135300,2369149185,3150,3150,3150,3145,3866
|
|
20241226,135200,2356988225,3145,3155,3155,3145,1419
|
|
20241226,135100,2352518415,3155,3165,3165,3155,5816
|
|
20241226,135000,2334157445,3160,3165,3165,3160,194
|
|
20241226,134900,2333543555,3165,3160,3165,3160,3962
|
|
20241226,134800,2321023200,3155,3155,3165,3150,5277
|
|
20241226,134700,2304377160,3155,3155,3165,3155,22097
|
|
20241226,134600,2234591625,3155,3155,3155,3150,462
|
|
20241226,134500,2233134030,3150,3155,3155,3150,319
|
|
20241226,134400,2232127595,3150,3150,3155,3150,340
|
|
20241226,134300,2231054970,3150,3155,3155,3145,2184
|
|
20241226,134200,2224175225,3150,3145,3155,3145,8790
|
|
20241226,134100,2196487380,3150,3150,3150,3145,546
|
|
20241226,134000,2194768240,3145,3150,3150,3145,7287
|
|
20241226,133900,2171814205,3150,3135,3150,3135,13779
|
|
20241226,133800,2128489000,3140,3145,3145,3135,1317
|
|
20241226,133700,2124351625,3145,3140,3145,3140,700
|
|
20241226,133600,2122150130,3140,3145,3145,3140,149
|
|
20241226,133500,2121681545,3145,3140,3145,3140,434
|
|
20241226,133400,2120316670,3140,3145,3145,3140,405
|
|
20241226,133300,2119042950,3140,3140,3145,3135,370
|
|
20241226,133200,2117880080,3140,3140,3140,3135,288
|
|
20241226,133100,2116975770,3135,3140,3140,3135,532
|
|
20241226,133000,2115305430,3140,3140,3140,3135,885
|
|
20241226,132900,2112526535,3145,3145,3145,3140,285
|
|
20241226,132800,2111630225,3145,3145,3145,3145,371
|
|
20241226,132700,2110463430,3140,3140,3145,3140,514
|
|
20241226,132600,2108847645,3145,3140,3145,3140,461
|
|
20241226,132500,2107398495,3140,3135,3140,3135,896
|
|
20241226,132400,2104587575,3140,3140,3140,3140,202
|
|
20241226,132300,2103953295,3140,3140,3145,3140,510
|
|
20241226,132200,2102351040,3145,3145,3145,3140,433
|
|
20241226,132100,2100989735,3145,3140,3145,3135,5100
|
|
20241226,132000,2084992770,3140,3135,3145,3135,2440
|
|
20241226,131900,2077333055,3135,3145,3145,3135,4234
|
|
20241226,131800,2064051415,3145,3145,3145,3140,1200
|
|
20241226,131700,2060281175,3145,3145,3145,3140,274
|
|
20241226,131600,2059419460,3145,3145,3145,3140,414
|
|
20241226,131500,2058117440,3145,3145,3145,3140,473
|
|
20241226,131400,2056629875,3145,3140,3145,3140,139
|
|
20241226,131300,2056192725,3145,3140,3145,3135,219
|
|
20241226,131200,2055504995,3140,3145,3150,3140,1446
|
|
20241226,131100,2050960730,3145,3145,3145,3140,555
|
|
20241226,131000,2049215280,3145,3145,3145,3145,188
|
|
20241226,130900,2048624020,3145,3140,3145,3135,377
|
|
20241226,130800,2047440230,3140,3140,3140,3140,288
|
|
20241226,130700,2046535910,3135,3145,3145,3135,581
|
|
20241226,130600,2044711520,3145,3145,3150,3145,1265
|
|
20241226,130500,2040731265,3145,3145,3145,3140,719
|
|
20241226,130400,2038470030,3145,3145,3145,3140,358
|
|
20241226,130300,2037344195,3145,3140,3145,3140,411
|
|
20241226,130200,2036051620,3135,3140,3145,3135,431
|
|
20241226,130100,2034699150,3140,3145,3150,3140,1387
|
|
20241226,130000,2030341275,3145,3150,3150,3140,881
|
|
20241226,125900,2027570430,3150,3145,3150,3145,3251
|
|
20241226,125800,2017344810,3145,3140,3145,3140,209
|
|
20241226,125700,2016687520,3145,3145,3145,3140,905
|
|
20241226,125600,2013843315,3140,3140,3145,3140,1577
|
|
20241226,125500,2008890595,3140,3135,3140,3135,838
|
|
20241226,125400,2006260125,3135,3135,3135,3135,335
|
|
20241226,125300,2005209900,3135,3145,3145,3135,4006
|
|
20241226,125200,1992644635,3145,3145,3145,3145,733
|
|
20241226,125100,1990339350,3145,3145,3145,3140,253
|
|
20241226,125000,1989543670,3140,3145,3145,3140,664
|
|
20241226,124900,1987455640,3145,3140,3145,3140,285
|
|
20241226,124800,1986559325,3145,3140,3145,3140,617
|
|
20241226,124700,1984618950,3145,3145,3145,3145,514
|
|
20241226,124600,1983002420,3145,3145,3145,3140,448
|
|
20241226,124500,1981593465,3145,3140,3145,3140,280
|
|
20241226,124400,1980713045,3145,3145,3145,3140,467
|
|
20241226,124300,1979244625,3145,3150,3150,3145,704
|
|
20241226,124200,1977030285,3145,3155,3155,3145,470
|
|
20241226,124100,1975548910,3155,3155,3155,3150,581
|
|
20241226,124000,1973716355,3150,3145,3155,3145,6325
|
|
20241226,123900,1953791420,3150,3150,3150,3145,322
|
|
20241226,123800,1952777620,3150,3145,3150,3145,507
|
|
20241226,123700,1951181810,3145,3145,3150,3145,18
|
|
20241226,123600,1951125125,3145,3145,3150,3145,675
|
|
20241226,123500,1949001340,3150,3145,3150,3145,812
|
|
20241226,123400,1946447305,3150,3150,3150,3150,1187
|
|
20241226,123300,1942708255,3150,3145,3150,3140,707
|
|
20241226,123200,1940483630,3145,3145,3145,3145,269
|
|
20241226,123100,1939637625,3145,3150,3150,3145,569
|
|
20241226,123000,1937847595,3145,3145,3145,3145,864
|
|
20241226,122900,1935130315,3145,3145,3145,3140,514
|
|
20241226,122800,1933513790,3145,3145,3145,3140,172
|
|
20241226,122700,1932972860,3145,3145,3145,3145,573
|
|
20241226,122600,1931170775,3145,3145,3145,3140,365
|
|
20241226,122500,1930022855,3145,3145,3145,3145,688
|
|
20241226,122400,1927859095,3145,3145,3145,3140,159
|
|
20241226,122300,1927359050,3145,3145,3145,3140,614
|
|
20241226,122200,1925430020,3145,3145,3150,3140,5403
|
|
20241226,122100,1908452810,3145,3150,3150,3140,1665
|
|
20241226,122000,1903215465,3150,3145,3150,3145,335
|
|
20241226,121900,1902160220,3145,3150,3150,3145,581
|
|
20241226,121800,1900331080,3150,3155,3155,3150,2089
|
|
20241226,121700,1893750695,3155,3155,3155,3150,627
|
|
20241226,121600,1891772515,3155,3155,3155,3155,252
|
|
20241226,121500,1890977455,3155,3150,3155,3145,4248
|
|
20241226,121400,1877586945,3150,3150,3150,3150,801
|
|
20241226,121300,1875063795,3150,3150,3150,3150,230
|
|
20241226,121200,1874339295,3145,3155,3155,3145,1480
|
|
20241226,121100,1869674575,3155,3155,3155,3150,2467
|
|
20241226,121000,1861891445,3155,3150,3155,3150,9433
|
|
20241226,120900,1832174980,3150,3145,3150,3145,97
|
|
20241226,120800,1831869655,3145,3145,3150,3140,949
|
|
20241226,120700,1828884670,3145,3145,3145,3140,405
|
|
20241226,120600,1827611245,3145,3140,3145,3140,512
|
|
20241226,120500,1826001010,3145,3145,3145,3145,413
|
|
20241226,120400,1824702125,3140,3140,3140,3140,429
|
|
20241226,120300,1823355065,3140,3140,3145,3140,114
|
|
20241226,120200,1822996685,3140,3140,3140,3140,921
|
|
20241226,120100,1820104745,3140,3135,3140,3135,193
|
|
20241226,120000,1819498730,3140,3145,3145,3140,1931
|
|
20241226,115900,1813434285,3145,3140,3145,3140,128
|
|
20241226,115800,1813031750,3140,3140,3145,3140,723
|
|
20241226,115700,1810758130,3140,3140,3145,3140,3767
|
|
20241226,115600,1798928815,3135,3135,3135,3130,371
|
|
20241226,115500,1797765740,3135,3135,3135,3135,589
|
|
20241226,115400,1795919225,3135,3130,3135,3130,270
|
|
20241226,115300,1795073115,3130,3130,3130,3130,494
|
|
20241226,115200,1793526895,3130,3135,3135,3130,329
|
|
20241226,115100,1792497090,3135,3130,3135,3130,622
|
|
20241226,115000,1790548270,3130,3135,3135,3125,4195
|
|
20241226,114900,1777413375,3140,3140,3140,3135,640
|
|
20241226,114800,1775403780,3140,3135,3140,3135,171
|
|
20241226,114700,1774866845,3135,3135,3140,3135,1284
|
|
20241226,114600,1770839650,3135,3135,3135,3135,1526
|
|
20241226,114500,1766055640,3130,3135,3135,3130,126
|
|
20241226,114400,1765660640,3135,3140,3140,3135,748
|
|
20241226,114300,1763314425,3140,3135,3140,3135,490
|
|
20241226,114200,1761775865,3135,3130,3135,3130,852
|
|
20241226,114100,1759105875,3135,3130,3135,3130,342
|
|
20241226,114000,1758033715,3135,3140,3140,3135,2593
|
|
20241226,113900,1749903925,3140,3140,3140,3135,862
|
|
20241226,113800,1747197250,3135,3140,3140,3135,382
|
|
20241226,113700,1745998125,3140,3140,3140,3135,226
|
|
20241226,113600,1745288790,3140,3140,3140,3135,441
|
|
20241226,113500,1743904060,3140,3140,3140,3135,1298
|
|
20241226,113400,1739828350,3140,3140,3140,3135,275
|
|
20241226,113300,1738964855,3140,3140,3140,3140,354
|
|
20241226,113200,1737853295,3135,3135,3140,3135,700
|
|
20241226,113100,1735655605,3140,3140,3140,3135,421
|
|
20241226,113000,1734333670,3140,3135,3140,3135,613
|
|
20241226,112900,1732408960,3135,3135,3135,3135,415
|
|
20241226,112800,1731107935,3140,3140,3140,3135,514
|
|
20241226,112700,1729494265,3135,3135,3135,3130,845
|
|
20241226,112600,1726845605,3135,3135,3135,3130,291
|
|
20241226,112500,1725933330,3130,3140,3145,3120,12009
|
|
20241226,112400,1688283605,3135,3130,3140,3130,832
|
|
20241226,112300,1685672720,3135,3130,3135,3130,3548
|
|
20241226,112200,1674556555,3130,3125,3130,3125,195
|
|
20241226,112100,1673946210,3125,3125,3130,3120,9394
|
|
20241226,112000,1644615030,3125,3125,3130,3120,4388
|
|
20241226,111900,1630896715,3125,3125,3125,3125,280
|
|
20241226,111800,1630021715,3125,3125,3130,3120,3552
|
|
20241226,111700,1618927390,3130,3110,3130,3110,9159
|
|
20241226,111600,1590344600,3110,3115,3115,3110,1776
|
|
20241226,111500,1584816230,3110,3110,3115,3110,1013
|
|
20241226,111400,1581663200,3110,3110,3110,3105,89
|
|
20241226,111300,1581386415,3120,3110,3120,3100,16256
|
|
20241226,111200,1530766720,3115,3100,3115,3100,2255
|
|
20241226,111100,1523764235,3105,3105,3105,3100,1291
|
|
20241226,111000,1519761180,3105,3105,3105,3105,294
|
|
20241226,110900,1518848310,3105,3110,3110,3105,699
|
|
20241226,110800,1516677905,3110,3100,3110,3100,1157
|
|
20241226,110700,1513090020,3100,3100,3100,3100,848
|
|
20241226,110600,1510461220,3095,3100,3100,3095,328
|
|
20241226,110500,1509444755,3100,3100,3100,3095,352
|
|
20241226,110400,1508353690,3100,3100,3100,3095,335
|
|
20241226,110300,1507315290,3100,3100,3100,3095,2498
|
|
20241226,110200,1499575345,3110,3110,3110,3105,1211
|
|
20241226,110100,1495814150,3110,3115,3115,3110,985
|
|
20241226,110000,1492750105,3115,3110,3115,3110,487
|
|
20241226,105900,1491234940,3110,3110,3110,3110,438
|
|
20241226,105800,1489872760,3110,3105,3110,3105,224
|
|
20241226,105700,1489176625,3105,3115,3120,3105,7320
|
|
20241226,105600,1466430100,3115,3110,3115,3110,575
|
|
20241226,105500,1464639775,3115,3125,3125,3115,1466
|
|
20241226,105400,1460067935,3125,3120,3125,3120,1333
|
|
20241226,105300,1455907740,3120,3120,3120,3120,218
|
|
20241226,105200,1455227580,3110,3120,3125,3110,5063
|
|
20241226,105100,1439454260,3120,3125,3125,3120,1409
|
|
20241226,105000,1435056960,3120,3120,3125,3120,653
|
|
20241226,104900,1433018050,3120,3120,3125,3115,582
|
|
20241226,104800,1431202310,3120,3120,3125,3115,2508
|
|
20241226,104700,1423376740,3120,3105,3120,3105,4880
|
|
20241226,104600,1408181275,3105,3095,3115,3095,25377
|
|
20241226,104500,1329142900,3095,3100,3100,3095,642
|
|
20241226,104400,1327155490,3095,3090,3095,3090,1175
|
|
20241226,104300,1323522490,3090,3100,3100,3090,580
|
|
20241226,104200,1321726365,3110,3095,3110,3095,449
|
|
20241226,104100,1320334840,3095,3095,3095,3095,403
|
|
20241226,104000,1319087555,3095,3090,3095,3090,200
|
|
20241226,103900,1318469005,3090,3090,3100,3085,929
|
|
20241226,103800,1315601470,3090,3085,3100,3085,1687
|
|
20241226,103700,1310395365,3085,3080,3085,3080,470
|
|
20241226,103600,1308946110,3080,3075,3080,3070,3869
|
|
20241226,103500,1297043920,3080,3075,3085,3075,727
|
|
20241226,103400,1294804775,3075,3075,3075,3075,442
|
|
20241226,103300,1293445625,3075,3075,3075,3070,271
|
|
20241226,103200,1292612505,3075,3070,3075,3070,199
|
|
20241226,103100,1292001335,3070,3070,3070,3070,539
|
|
20241226,103000,1290346605,3070,3070,3070,3065,1883
|
|
20241226,102900,1284574700,3070,3070,3070,3065,2638
|
|
20241226,102800,1276487605,3070,3080,3080,3065,3688
|
|
20241226,102700,1265159175,3080,3080,3080,3080,1981
|
|
20241226,102600,1259057695,3080,3085,3085,3080,2664
|
|
20241226,102500,1250851420,3080,3080,3080,3080,164
|
|
20241226,102400,1250346300,3080,3090,3090,3080,3144
|
|
20241226,102300,1240653860,3090,3095,3100,3090,1111
|
|
20241226,102200,1237219155,3095,3095,3100,3095,201
|
|
20241226,102100,1236596605,3105,3095,3105,3095,112
|
|
20241226,102000,1236249890,3095,3095,3100,3095,628
|
|
20241226,101900,1234304820,3095,3095,3095,3095,1341
|
|
20241226,101800,1230154425,3095,3100,3100,3095,321
|
|
20241226,101700,1229159590,3100,3100,3100,3100,885
|
|
20241226,101600,1226416090,3105,3095,3105,3095,508
|
|
20241226,101500,1224840320,3090,3100,3100,3090,4052
|
|
20241226,101400,1212308810,3100,3105,3105,3100,3119
|
|
20241226,101300,1202639495,3100,3105,3105,3100,1113
|
|
20241226,101200,1199184860,3110,3105,3110,3105,510
|
|
20241226,101100,1197600770,3105,3110,3110,3100,1143
|
|
20241226,101000,1194053130,3110,3110,3110,3105,284
|
|
20241226,100900,1193170050,3115,3100,3115,3100,5490
|
|
20241226,100800,1176122240,3100,3100,3100,3100,263
|
|
20241226,100700,1175306940,3100,3095,3100,3095,192
|
|
20241226,100600,1174711745,3095,3095,3095,3085,1163
|
|
20241226,100500,1171118120,3090,3095,3095,3090,1265
|
|
20241226,100400,1167207355,3090,3090,3090,3090,1083
|
|
20241226,100300,1163860885,3090,3090,3095,3085,940
|
|
20241226,100200,1160956170,3085,3095,3100,3085,4024
|
|
20241226,100100,1148526685,3100,3105,3105,3095,1053
|
|
20241226,100000,1145265355,3105,3100,3105,3100,255
|
|
20241226,095900,1144473980,3095,3105,3105,3095,2251
|
|
20241226,095800,1137502615,3100,3105,3105,3100,377
|
|
20241226,095700,1136332505,3105,3100,3105,3100,283
|
|
20241226,095600,1135454670,3100,3100,3100,3100,464
|
|
20241226,095500,1134016270,3100,3100,3100,3095,562
|
|
20241226,095400,1132274155,3100,3100,3100,3095,210
|
|
20241226,095300,1131623285,3100,3095,3100,3095,282
|
|
20241226,095200,1130749590,3095,3095,3095,3095,317
|
|
20241226,095100,1129768475,3095,3090,3095,3090,211
|
|
20241226,095000,1129115435,3095,3100,3100,3095,247
|
|
20241226,094900,1128349810,3100,3100,3105,3100,813
|
|
20241226,094800,1125826295,3100,3100,3105,3100,2608
|
|
20241226,094700,1117731765,3095,3085,3095,3085,645
|
|
20241226,094600,1115738830,3085,3085,3090,3085,243
|
|
20241226,094500,1114988405,3085,3085,3090,3080,3467
|
|
20241226,094400,1104300710,3090,3085,3095,3085,1301
|
|
20241226,094300,1100281660,3080,3100,3100,3080,18610
|
|
20241226,094200,1042762550,3100,3105,3110,3100,1782
|
|
20241226,094100,1037233000,3110,3110,3110,3090,14501
|
|
20241226,094000,992276390,3110,3115,3115,3105,4159
|
|
20241226,093900,979346865,3110,3120,3120,3110,9688
|
|
20241226,093800,949166420,3125,3140,3140,3120,6826
|
|
20241226,093700,927787535,3140,3140,3140,3130,1880
|
|
20241226,093600,921898590,3135,3150,3150,3135,1898
|
|
20241226,093500,915938575,3145,3155,3155,3145,1846
|
|
20241226,093400,910119670,3160,3155,3165,3155,380
|
|
20241226,093300,908918120,3160,3150,3160,3145,13309
|
|
20241226,093200,866915495,3155,3130,3155,3130,5824
|
|
20241226,093100,848651535,3135,3140,3145,3135,8975
|
|
20241226,093000,820489445,3145,3155,3155,3135,681
|
|
20241226,092900,818343160,3135,3150,3160,3135,5627
|
|
20241226,092800,800630195,3155,3165,3165,3155,7491
|
|
20241226,092700,776970475,3165,3170,3170,3160,7120
|
|
20241226,092600,754435475,3165,3175,3175,3160,8487
|
|
20241226,092500,727551915,3180,3185,3185,3180,175
|
|
20241226,092400,726994805,3185,3195,3195,3180,2000
|
|
20241226,092300,720621475,3190,3210,3215,3190,6690
|
|
20241226,092200,699188795,3200,3220,3225,3200,6700
|
|
20241226,092100,677625555,3220,3175,3275,3175,74578
|
|
20241226,092000,438062295,3175,3165,3175,3160,6579
|
|
20241226,091900,417207825,3170,3160,3170,3155,8104
|
|
20241226,091800,391573295,3155,3150,3155,3145,11653
|
|
20241226,091700,354852960,3150,3135,3150,3135,17288
|
|
20241226,091600,300508960,3135,3110,3135,3110,5821
|
|
20241226,091500,282345105,3105,3105,3110,3100,1538
|
|
20241226,091400,277571580,3105,3110,3110,3105,2966
|
|
20241226,091300,268360195,3105,3115,3115,3105,2210
|
|
20241226,091200,261481995,3115,3115,3115,3115,157
|
|
20241226,091100,260992940,3115,3105,3115,3105,4674
|
|
20241226,091000,246438560,3105,3105,3110,3105,4324
|
|
20241226,090900,233002530,3105,3110,3115,3105,2902
|
|
20241226,090800,223986625,3110,3120,3120,3110,4410
|
|
20241226,090700,210269115,3125,3120,3130,3110,5479
|
|
20241226,090600,193210035,3120,3120,3120,3115,9786
|
|
20241226,090500,162722400,3120,3130,3160,3120,8576
|
|
20241226,090400,135751835,3125,3140,3140,3115,14694
|
|
20241226,090300,89806685,3140,3090,3145,3080,5062
|
|
20241226,090200,74016155,3090,3110,3110,3080,8760
|
|
20241226,090100,46913345,3115,3075,3125,3075,10374
|
|
20241226,090000,14603175,3070,3090,3095,3070,4743
|