638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,193400,3061348680,3195,3195,3195,3195,0
|
|
20241223,193300,3061348680,3195,3195,3195,3195,0
|
|
20241223,193200,3061348680,3195,3195,3195,3195,0
|
|
20241223,193100,3061348680,3195,3195,3195,3195,0
|
|
20241223,193000,3061348680,3195,3195,3195,3195,0
|
|
20241223,192900,3061348680,3195,3195,3195,3195,0
|
|
20241223,192800,3061348680,3195,3195,3195,3195,0
|
|
20241223,192700,3061348680,3195,3195,3195,3195,0
|
|
20241223,192600,3061348680,3195,3195,3195,3195,0
|
|
20241223,192500,3061348680,3195,3195,3195,3195,0
|
|
20241223,192400,3061348680,3195,3195,3195,3195,0
|
|
20241223,192300,3061348680,3195,3195,3195,3195,0
|
|
20241223,192200,3061348680,3195,3195,3195,3195,0
|
|
20241223,192100,3061348680,3195,3195,3195,3195,0
|
|
20241223,192000,3061348680,3195,3195,3195,3195,0
|
|
20241223,191900,3061348680,3195,3195,3195,3195,0
|
|
20241223,191800,3061348680,3195,3195,3195,3195,0
|
|
20241223,191700,3061348680,3195,3195,3195,3195,0
|
|
20241223,191600,3061348680,3195,3195,3195,3195,0
|
|
20241223,191500,3061348680,3195,3195,3195,3195,0
|
|
20241223,191400,3061348680,3195,3195,3195,3195,0
|
|
20241223,191300,3061348680,3195,3195,3195,3195,0
|
|
20241223,191200,3061348680,3195,3195,3195,3195,0
|
|
20241223,191100,3061348680,3195,3195,3195,3195,0
|
|
20241223,191000,3061348680,3195,3195,3195,3195,0
|
|
20241223,190900,3061348680,3195,3195,3195,3195,0
|
|
20241223,190800,3061348680,3195,3195,3195,3195,0
|
|
20241223,190700,3061348680,3195,3195,3195,3195,0
|
|
20241223,190600,3061348680,3195,3195,3195,3195,0
|
|
20241223,190500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,190400,3061348680,3195,3195,3195,3195,0
|
|
20241223,190300,3061348680,3195,3195,3195,3195,0
|
|
20241223,190200,3061348680,3195,3195,3195,3195,0
|
|
20241223,190100,3061348680,3195,3195,3195,3195,0
|
|
20241223,190000,3061348680,3195,3195,3195,3195,0
|
|
20241223,185900,3061348680,3195,3195,3195,3195,0
|
|
20241223,185800,3061348680,3195,3195,3195,3195,0
|
|
20241223,185700,3061348680,3195,3195,3195,3195,0
|
|
20241223,185600,3061348680,3195,3195,3195,3195,0
|
|
20241223,185500,3061348680,3195,3195,3195,3195,0
|
|
20241223,185400,3061348680,3195,3195,3195,3195,0
|
|
20241223,185300,3061348680,3195,3195,3195,3195,0
|
|
20241223,185200,3061348680,3195,3195,3195,3195,0
|
|
20241223,185100,3061348680,3195,3195,3195,3195,0
|
|
20241223,185000,3061348680,3195,3195,3195,3195,0
|
|
20241223,184900,3061348680,3195,3195,3195,3195,0
|
|
20241223,184800,3061348680,3195,3195,3195,3195,0
|
|
20241223,184700,3061348680,3195,3195,3195,3195,0
|
|
20241223,184600,3061348680,3195,3195,3195,3195,0
|
|
20241223,184500,3061348680,3195,3195,3195,3195,0
|
|
20241223,184400,3061348680,3195,3195,3195,3195,0
|
|
20241223,184300,3061348680,3195,3195,3195,3195,0
|
|
20241223,184200,3061348680,3195,3195,3195,3195,0
|
|
20241223,184100,3061348680,3195,3195,3195,3195,0
|
|
20241223,184000,3061348680,3195,3195,3195,3195,0
|
|
20241223,183900,3061348680,3195,3195,3195,3195,0
|
|
20241223,183800,3061348680,3195,3195,3195,3195,0
|
|
20241223,183700,3061348680,3195,3195,3195,3195,0
|
|
20241223,183600,3061348680,3195,3195,3195,3195,0
|
|
20241223,183500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,183400,3061348680,3195,3195,3195,3195,0
|
|
20241223,183300,3061348680,3195,3195,3195,3195,0
|
|
20241223,183200,3061348680,3195,3195,3195,3195,0
|
|
20241223,183100,3061348680,3195,3195,3195,3195,0
|
|
20241223,183000,3061348680,3195,3195,3195,3195,0
|
|
20241223,182900,3061348680,3195,3195,3195,3195,0
|
|
20241223,182800,3061348680,3195,3195,3195,3195,0
|
|
20241223,182700,3061348680,3195,3195,3195,3195,0
|
|
20241223,182600,3061348680,3195,3195,3195,3195,0
|
|
20241223,182500,3061348680,3195,3195,3195,3195,0
|
|
20241223,182400,3061348680,3195,3195,3195,3195,0
|
|
20241223,182300,3061348680,3195,3195,3195,3195,0
|
|
20241223,182200,3061348680,3195,3195,3195,3195,0
|
|
20241223,182100,3061348680,3195,3195,3195,3195,0
|
|
20241223,182000,3061348680,3195,3195,3195,3195,0
|
|
20241223,181900,3061348680,3195,3195,3195,3195,0
|
|
20241223,181800,3061348680,3195,3195,3195,3195,0
|
|
20241223,181700,3061348680,3195,3195,3195,3195,0
|
|
20241223,181600,3061348680,3195,3195,3195,3195,0
|
|
20241223,181500,3061348680,3195,3195,3195,3195,0
|
|
20241223,181400,3061348680,3195,3195,3195,3195,0
|
|
20241223,181300,3061348680,3195,3195,3195,3195,0
|
|
20241223,181200,3061348680,3195,3195,3195,3195,0
|
|
20241223,181100,3061348680,3195,3195,3195,3195,0
|
|
20241223,181000,3061348680,3195,3195,3195,3195,0
|
|
20241223,180900,3061348680,3195,3195,3195,3195,0
|
|
20241223,180800,3061348680,3195,3195,3195,3195,0
|
|
20241223,180700,3061348680,3195,3195,3195,3195,0
|
|
20241223,180600,3061348680,3195,3195,3195,3195,0
|
|
20241223,180500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,180400,3061348680,3195,3195,3195,3195,0
|
|
20241223,180300,3061348680,3195,3195,3195,3195,0
|
|
20241223,180200,3061348680,3195,3195,3195,3195,0
|
|
20241223,180100,3061348680,3195,3195,3195,3195,0
|
|
20241223,180000,3061348680,3195,3195,3195,3195,0
|
|
20241223,175900,3061348680,3195,3195,3195,3195,0
|
|
20241223,175800,3061348680,3195,3195,3195,3195,0
|
|
20241223,175700,3061348680,3195,3195,3195,3195,0
|
|
20241223,175600,3061348680,3195,3195,3195,3195,0
|
|
20241223,175500,3061348680,3195,3195,3195,3195,0
|
|
20241223,175400,3061348680,3195,3195,3195,3195,0
|
|
20241223,175300,3061348680,3195,3195,3195,3195,0
|
|
20241223,175200,3061348680,3195,3195,3195,3195,0
|
|
20241223,175100,3061348680,3195,3195,3195,3195,0
|
|
20241223,175000,3061348680,3195,3195,3195,3195,0
|
|
20241223,174900,3061348680,3195,3195,3195,3195,0
|
|
20241223,174800,3061348680,3195,3195,3195,3195,0
|
|
20241223,174700,3061348680,3195,3195,3195,3195,0
|
|
20241223,174600,3061348680,3195,3195,3195,3195,0
|
|
20241223,174500,3061348680,3195,3195,3195,3195,0
|
|
20241223,174400,3061348680,3195,3195,3195,3195,0
|
|
20241223,174300,3061348680,3195,3195,3195,3195,0
|
|
20241223,174200,3061348680,3195,3195,3195,3195,0
|
|
20241223,174100,3061348680,3195,3195,3195,3195,0
|
|
20241223,174000,3061348680,3195,3195,3195,3195,0
|
|
20241223,173900,3061348680,3195,3195,3195,3195,0
|
|
20241223,173800,3061348680,3195,3195,3195,3195,0
|
|
20241223,173700,3061348680,3195,3195,3195,3195,0
|
|
20241223,173600,3061348680,3195,3195,3195,3195,0
|
|
20241223,173500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,173400,3061348680,3195,3195,3195,3195,0
|
|
20241223,173300,3061348680,3195,3195,3195,3195,0
|
|
20241223,173200,3061348680,3195,3195,3195,3195,0
|
|
20241223,173100,3061348680,3195,3195,3195,3195,0
|
|
20241223,173000,3061348680,3195,3195,3195,3195,0
|
|
20241223,172900,3061348680,3195,3195,3195,3195,0
|
|
20241223,172800,3061348680,3195,3195,3195,3195,0
|
|
20241223,172700,3061348680,3195,3195,3195,3195,0
|
|
20241223,172600,3061348680,3195,3195,3195,3195,0
|
|
20241223,172500,3061348680,3195,3195,3195,3195,0
|
|
20241223,172400,3061348680,3195,3195,3195,3195,0
|
|
20241223,172300,3061348680,3195,3195,3195,3195,0
|
|
20241223,172200,3061348680,3195,3195,3195,3195,0
|
|
20241223,172100,3061348680,3195,3195,3195,3195,0
|
|
20241223,172000,3061348680,3195,3195,3195,3195,0
|
|
20241223,171900,3061348680,3195,3195,3195,3195,0
|
|
20241223,171800,3061348680,3195,3195,3195,3195,0
|
|
20241223,171700,3061348680,3195,3195,3195,3195,0
|
|
20241223,171600,3061348680,3195,3195,3195,3195,0
|
|
20241223,171500,3061348680,3195,3195,3195,3195,0
|
|
20241223,171400,3061348680,3195,3195,3195,3195,0
|
|
20241223,171300,3061348680,3195,3195,3195,3195,0
|
|
20241223,171200,3061348680,3195,3195,3195,3195,0
|
|
20241223,171100,3061348680,3195,3195,3195,3195,0
|
|
20241223,171000,3061348680,3195,3195,3195,3195,0
|
|
20241223,170900,3061348680,3195,3195,3195,3195,0
|
|
20241223,170800,3061348680,3195,3195,3195,3195,0
|
|
20241223,170700,3061348680,3195,3195,3195,3195,0
|
|
20241223,170600,3061348680,3195,3195,3195,3195,0
|
|
20241223,170500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,170400,3061348680,3195,3195,3195,3195,0
|
|
20241223,170300,3061348680,3195,3195,3195,3195,0
|
|
20241223,170200,3061348680,3195,3195,3195,3195,0
|
|
20241223,170100,3061348680,3195,3195,3195,3195,0
|
|
20241223,170000,3061348680,3195,3195,3195,3195,0
|
|
20241223,165900,3061348680,3195,3195,3195,3195,0
|
|
20241223,165800,3061348680,3195,3195,3195,3195,0
|
|
20241223,165700,3061348680,3195,3195,3195,3195,0
|
|
20241223,165600,3061348680,3195,3195,3195,3195,0
|
|
20241223,165500,3061348680,3195,3195,3195,3195,0
|
|
20241223,165400,3061348680,3195,3195,3195,3195,0
|
|
20241223,165300,3061348680,3195,3195,3195,3195,0
|
|
20241223,165200,3061348680,3195,3195,3195,3195,0
|
|
20241223,165100,3061348680,3195,3195,3195,3195,0
|
|
20241223,165000,3061348680,3195,3195,3195,3195,0
|
|
20241223,164900,3061348680,3195,3195,3195,3195,0
|
|
20241223,164800,3061348680,3195,3195,3195,3195,0
|
|
20241223,164700,3061348680,3195,3195,3195,3195,0
|
|
20241223,164600,3061348680,3195,3195,3195,3195,0
|
|
20241223,164500,3061348680,3195,3195,3195,3195,0
|
|
20241223,164400,3061348680,3195,3195,3195,3195,0
|
|
20241223,164300,3061348680,3195,3195,3195,3195,0
|
|
20241223,164200,3061348680,3195,3195,3195,3195,0
|
|
20241223,164100,3061348680,3195,3195,3195,3195,0
|
|
20241223,164000,3061348680,3195,3195,3195,3195,0
|
|
20241223,163900,3061348680,3195,3195,3195,3195,0
|
|
20241223,163800,3061348680,3195,3195,3195,3195,0
|
|
20241223,163700,3061348680,3195,3195,3195,3195,0
|
|
20241223,163600,3061348680,3195,3195,3195,3195,0
|
|
20241223,163500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,163400,3061348680,3195,3195,3195,3195,0
|
|
20241223,163300,3061348680,3195,3195,3195,3195,0
|
|
20241223,163200,3061348680,3195,3195,3195,3195,0
|
|
20241223,163100,3061348680,3195,3195,3195,3195,0
|
|
20241223,163000,3061348680,3195,3195,3195,3195,0
|
|
20241223,162900,3061348680,3195,3195,3195,3195,0
|
|
20241223,162800,3061348680,3195,3195,3195,3195,0
|
|
20241223,162700,3061348680,3195,3195,3195,3195,0
|
|
20241223,162600,3061348680,3195,3195,3195,3195,0
|
|
20241223,162500,3061348680,3195,3195,3195,3195,0
|
|
20241223,162400,3061348680,3195,3195,3195,3195,0
|
|
20241223,162300,3061348680,3195,3195,3195,3195,0
|
|
20241223,162200,3061348680,3195,3195,3195,3195,0
|
|
20241223,162100,3061348680,3195,3195,3195,3195,0
|
|
20241223,162000,3061348680,3195,3195,3195,3195,0
|
|
20241223,161900,3061348680,3195,3195,3195,3195,0
|
|
20241223,161800,3061348680,3195,3195,3195,3195,0
|
|
20241223,161700,3061348680,3195,3195,3195,3195,0
|
|
20241223,161600,3061348680,3195,3195,3195,3195,0
|
|
20241223,161500,3061348680,3195,3195,3195,3195,0
|
|
20241223,161400,3061348680,3195,3195,3195,3195,0
|
|
20241223,161300,3061348680,3195,3195,3195,3195,0
|
|
20241223,161200,3061348680,3195,3195,3195,3195,0
|
|
20241223,161100,3061348680,3195,3195,3195,3195,0
|
|
20241223,161000,3061348680,3195,3195,3195,3195,0
|
|
20241223,160900,3061348680,3195,3195,3195,3195,0
|
|
20241223,160800,3061348680,3195,3195,3195,3195,0
|
|
20241223,160700,3061348680,3195,3195,3195,3195,0
|
|
20241223,160600,3061348680,3195,3195,3195,3195,0
|
|
20241223,160500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,160400,3061348680,3195,3195,3195,3195,0
|
|
20241223,160300,3061348680,3195,3195,3195,3195,0
|
|
20241223,160200,3061348680,3195,3195,3195,3195,0
|
|
20241223,160100,3061348680,3195,3195,3195,3195,0
|
|
20241223,160000,3061348680,3195,3195,3195,3195,0
|
|
20241223,155900,3061348680,3195,3195,3195,3195,0
|
|
20241223,155800,3061348680,3195,3195,3195,3195,0
|
|
20241223,155700,3061348680,3195,3195,3195,3195,0
|
|
20241223,155600,3061348680,3195,3195,3195,3195,0
|
|
20241223,155500,3061348680,3195,3195,3195,3195,0
|
|
20241223,155400,3061348680,3195,3195,3195,3195,0
|
|
20241223,155300,3061348680,3195,3195,3195,3195,0
|
|
20241223,155200,3061348680,3195,3195,3195,3195,0
|
|
20241223,155100,3061348680,3195,3195,3195,3195,0
|
|
20241223,155000,3061348680,3195,3195,3195,3195,0
|
|
20241223,154900,3061348680,3195,3195,3195,3195,0
|
|
20241223,154800,3061348680,3195,3195,3195,3195,0
|
|
20241223,154700,3061348680,3195,3195,3195,3195,0
|
|
20241223,154600,3061348680,3195,3195,3195,3195,0
|
|
20241223,154500,3061348680,3195,3195,3195,3195,0
|
|
20241223,154400,3061348680,3195,3195,3195,3195,0
|
|
20241223,154300,3061348680,3195,3195,3195,3195,0
|
|
20241223,154200,3061348680,3195,3195,3195,3195,0
|
|
20241223,154100,3061348680,3195,3195,3195,3195,0
|
|
20241223,154000,3061348680,3195,3195,3195,3195,0
|
|
20241223,153900,3061348680,3195,3195,3195,3195,0
|
|
20241223,153800,3061348680,3195,3195,3195,3195,0
|
|
20241223,153700,3061348680,3195,3195,3195,3195,0
|
|
20241223,153600,3061348680,3195,3195,3195,3195,0
|
|
20241223,153500,3061348680,3195,3195,3195,3195,19964
|
|
20241223,153400,3061348680,3195,3195,3195,3195,0
|
|
20241223,153300,3061348680,3195,3195,3195,3195,0
|
|
20241223,153200,3061348680,3195,3195,3195,3195,0
|
|
20241223,153100,3061348680,3195,3195,3195,3195,0
|
|
20241223,153000,3061348680,3195,3195,3195,3195,19964
|
|
20241223,152900,2997563700,3195,3195,3195,3195,0
|
|
20241223,152800,2997563700,3195,3195,3195,3195,0
|
|
20241223,152700,2997563700,3195,3195,3195,3195,0
|
|
20241223,152600,2997563700,3195,3195,3195,3195,0
|
|
20241223,152500,2997563700,3195,3195,3195,3195,0
|
|
20241223,152400,2997563700,3195,3195,3195,3195,0
|
|
20241223,152300,2997563700,3195,3195,3195,3195,0
|
|
20241223,152200,2997563700,3195,3195,3195,3195,0
|
|
20241223,152100,2997563700,3195,3195,3195,3195,0
|
|
20241223,152000,2997563700,3195,3195,3195,3195,0
|
|
20241223,151900,2997563700,3195,3190,3195,3190,3028
|
|
20241223,151800,2987902075,3195,3195,3200,3190,6068
|
|
20241223,151700,2968532420,3200,3195,3200,3195,621
|
|
20241223,151600,2966548220,3200,3200,3200,3195,1119
|
|
20241223,151500,2962967425,3200,3200,3200,3195,2793
|
|
20241223,151400,2954040665,3200,3205,3205,3200,1091
|
|
20241223,151300,2950549415,3205,3205,3205,3200,322
|
|
20241223,151200,2949519005,3200,3205,3205,3200,2062
|
|
20241223,151100,2942915315,3205,3195,3205,3195,223
|
|
20241223,151000,2942202605,3195,3195,3200,3195,3474
|
|
20241223,150900,2931086495,3195,3195,3195,3190,6955
|
|
20241223,150800,2908888895,3195,3195,3200,3195,351
|
|
20241223,150700,2907767445,3200,3195,3200,3195,1757
|
|
20241223,150600,2902150065,3200,3190,3200,3190,886
|
|
20241223,150500,2899323715,3195,3200,3200,3195,3195
|
|
20241223,150400,2889112555,3195,3195,3195,3195,1987
|
|
20241223,150300,2882764090,3195,3200,3200,3195,207
|
|
20241223,150200,2882102690,3200,3200,3200,3200,2617
|
|
20241223,150100,2873728290,3205,3205,3205,3200,193
|
|
20241223,150000,2873110605,3205,3205,3205,3205,199
|
|
20241223,145900,2872472810,3205,3200,3205,3200,17
|
|
20241223,145800,2872418405,3205,3200,3205,3200,3355
|
|
20241223,145700,2861682400,3200,3205,3205,3195,7045
|
|
20241223,145600,2839139750,3205,3210,3210,3205,3941
|
|
20241223,145500,2826491880,3210,3215,3215,3210,19
|
|
20241223,145400,2826430835,3210,3210,3215,3210,2483
|
|
20241223,145300,2818460400,3210,3210,3210,3210,421
|
|
20241223,145200,2817108990,3210,3205,3210,3200,2963
|
|
20241223,145100,2807620410,3210,3210,3215,3210,349
|
|
20241223,145000,2806500115,3210,3200,3215,3200,512
|
|
20241223,144900,2804859045,3205,3220,3220,3205,355
|
|
20241223,144800,2803720730,3225,3220,3225,3215,3321
|
|
20241223,144700,2793025015,3210,3205,3210,3205,3234
|
|
20241223,144600,2782645680,3210,3210,3210,3205,182
|
|
20241223,144500,2782062360,3200,3210,3210,3200,1410
|
|
20241223,144400,2777548915,3210,3210,3210,3210,200
|
|
20241223,144300,2776906915,3210,3205,3210,3195,6435
|
|
20241223,144200,2756324505,3200,3200,3205,3200,984
|
|
20241223,144100,2753175655,3205,3210,3210,3205,663
|
|
20241223,144000,2751049240,3205,3210,3210,3205,2183
|
|
20241223,143900,2744051720,3210,3210,3210,3205,92
|
|
20241223,143800,2743756650,3210,3210,3210,3210,0
|
|
20241223,143700,2743756650,3210,3215,3215,3210,172
|
|
20241223,143600,2743204480,3215,3215,3215,3215,1
|
|
20241223,143500,2743201265,3215,3210,3215,3210,1901
|
|
20241223,143400,2737096525,3210,3215,3215,3205,3743
|
|
20241223,143300,2725079390,3215,3215,3215,3210,369
|
|
20241223,143200,2723893500,3220,3215,3220,3215,2895
|
|
20241223,143100,2714581860,3215,3225,3225,3215,536
|
|
20241223,143000,2712856280,3220,3215,3230,3215,4307
|
|
20241223,142900,2698997890,3215,3210,3215,3210,26
|
|
20241223,142800,2698914425,3210,3215,3220,3210,4526
|
|
20241223,142700,2684364300,3215,3215,3215,3210,1252
|
|
20241223,142600,2680343240,3215,3210,3215,3210,58
|
|
20241223,142500,2680157055,3210,3210,3210,3210,340
|
|
20241223,142400,2679065655,3215,3220,3220,3215,3313
|
|
20241223,142300,2668412860,3215,3220,3220,3215,1335
|
|
20241223,142200,2664114630,3220,3220,3220,3220,2690
|
|
20241223,142100,2655452830,3220,3220,3225,3220,904
|
|
20241223,142000,2652541450,3225,3230,3230,3225,2772
|
|
20241223,141900,2643588390,3220,3230,3240,3220,8783
|
|
20241223,141800,2615178215,3230,3200,3230,3200,14705
|
|
20241223,141700,2567904420,3205,3200,3205,3200,550
|
|
20241223,141600,2566144170,3200,3200,3205,3200,1674
|
|
20241223,141500,2560786870,3200,3205,3205,3200,201
|
|
20241223,141400,2560143170,3205,3205,3205,3205,0
|
|
20241223,141300,2560143170,3205,3205,3205,3205,2
|
|
20241223,141200,2560136760,3205,3205,3205,3205,24
|
|
20241223,141100,2560059840,3205,3210,3210,3205,102
|
|
20241223,141000,2559732425,3210,3205,3210,3205,823
|
|
20241223,140900,2557092545,3205,3205,3205,3205,5
|
|
20241223,140800,2557076520,3205,3205,3205,3205,2817
|
|
20241223,140700,2548048035,3200,3200,3205,3195,3661
|
|
20241223,140600,2536329815,3195,3195,3195,3195,447
|
|
20241223,140500,2534901650,3195,3195,3195,3195,3
|
|
20241223,140400,2534892065,3200,3200,3200,3200,100
|
|
20241223,140300,2534572065,3200,3200,3200,3200,500
|
|
20241223,140200,2532972065,3200,3195,3200,3195,2469
|
|
20241223,140100,2525071285,3200,3195,3200,3195,509
|
|
20241223,140000,2523445025,3200,3195,3200,3195,77
|
|
20241223,135900,2523199005,3195,3200,3200,3195,345
|
|
20241223,135800,2522096725,3195,3195,3195,3195,2
|
|
20241223,135700,2522090335,3195,3200,3200,3195,610
|
|
20241223,135600,2520139810,3200,3200,3200,3200,226
|
|
20241223,135500,2519416610,3200,3200,3200,3195,698
|
|
20241223,135400,2517183060,3200,3195,3200,3195,2273
|
|
20241223,135300,2509920795,3200,3200,3200,3195,1021
|
|
20241223,135200,2506656285,3200,3200,3200,3200,2637
|
|
20241223,135100,2498217885,3200,3205,3205,3200,2726
|
|
20241223,135000,2489492450,3205,3210,3210,3205,109
|
|
20241223,134900,2489143060,3210,3210,3210,3210,5
|
|
20241223,134800,2489127010,3210,3210,3210,3205,1109
|
|
20241223,134700,2485572190,3210,3205,3210,3205,351
|
|
20241223,134600,2484447230,3205,3205,3205,3205,1010
|
|
20241223,134500,2481210180,3205,3210,3210,3205,10
|
|
20241223,134400,2481178100,3210,3215,3215,3205,298
|
|
20241223,134300,2480221520,3215,3210,3215,3210,2
|
|
20241223,134200,2480215095,3210,3210,3210,3210,630
|
|
20241223,134100,2478192795,3210,3215,3215,3210,321
|
|
20241223,134000,2477162380,3205,3210,3215,3205,1205
|
|
20241223,133900,2473296445,3210,3205,3210,3205,1600
|
|
20241223,133800,2468165445,3205,3205,3205,3205,6
|
|
20241223,133700,2468146215,3210,3210,3210,3205,2603
|
|
20241223,133600,2459798575,3210,3210,3210,3210,252
|
|
20241223,133500,2458989655,3210,3205,3210,3205,304
|
|
20241223,133400,2458013850,3205,3210,3210,3205,432
|
|
20241223,133300,2456629235,3215,3215,3215,3205,447
|
|
20241223,133200,2455195380,3215,3210,3215,3210,3724
|
|
20241223,133100,2443241330,3215,3210,3215,3210,2537
|
|
20241223,133000,2435091550,3210,3215,3215,3210,2650
|
|
20241223,132900,2426580355,3215,3220,3220,3210,387
|
|
20241223,132800,2425337515,3215,3220,3220,3215,1351
|
|
20241223,132700,2420994010,3220,3220,3220,3220,180
|
|
20241223,132600,2420414410,3220,3220,3220,3215,43
|
|
20241223,132500,2420276155,3215,3220,3220,3215,807
|
|
20241223,132400,2417681645,3220,3220,3220,3220,0
|
|
20241223,132300,2417681645,3220,3220,3220,3220,4268
|
|
20241223,132200,2403938685,3225,3220,3225,3220,382
|
|
20241223,132100,2402706875,3215,3215,3215,3215,823
|
|
20241223,132000,2400060930,3210,3220,3220,3210,412
|
|
20241223,131900,2398737295,3220,3220,3220,3220,119
|
|
20241223,131800,2398354115,3225,3225,3225,3225,487
|
|
20241223,131700,2396783540,3225,3220,3225,3215,1751
|
|
20241223,131600,2391152915,3215,3215,3215,3210,2870
|
|
20241223,131500,2381935765,3215,3225,3225,3215,1103
|
|
20241223,131400,2378382215,3230,3230,3235,3230,4529
|
|
20241223,131300,2363753245,3235,3235,3235,3230,3767
|
|
20241223,131200,2351567030,3235,3240,3240,3225,2318
|
|
20241223,131100,2344073005,3235,3215,3240,3215,11629
|
|
20241223,131000,2306578485,3215,3215,3215,3210,2052
|
|
20241223,130900,2299984805,3210,3215,3215,3210,671
|
|
20241223,130800,2297829265,3215,3205,3215,3205,1240
|
|
20241223,130700,2293847645,3205,3205,3205,3205,2061
|
|
20241223,130600,2287242140,3205,3200,3205,3200,380
|
|
20241223,130500,2286026135,3200,3200,3200,3200,0
|
|
20241223,130400,2286026135,3200,3195,3200,3195,93
|
|
20241223,130300,2285728950,3200,3195,3200,3195,387
|
|
20241223,130200,2284492475,3190,3190,3190,3190,2261
|
|
20241223,130100,2277279885,3190,3195,3195,3190,987
|
|
20241223,130000,2274131255,3195,3195,3195,3195,493
|
|
20241223,125900,2272556120,3195,3195,3195,3195,694
|
|
20241223,125800,2270338790,3200,3200,3200,3200,16
|
|
20241223,125700,2270287590,3200,3200,3200,3200,706
|
|
20241223,125600,2268028390,3200,3200,3200,3200,135
|
|
20241223,125500,2267596390,3205,3205,3205,3205,0
|
|
20241223,125400,2267596390,3205,3205,3205,3200,162
|
|
20241223,125300,2267077980,3200,3205,3210,3200,138
|
|
20241223,125200,2266635770,3205,3200,3205,3200,2020
|
|
20241223,125100,2260171670,3200,3200,3200,3200,2
|
|
20241223,125000,2260165270,3200,3205,3205,3200,524
|
|
20241223,124900,2258486970,3205,3210,3210,3205,261
|
|
20241223,124800,2257650325,3210,3205,3210,3200,2911
|
|
20241223,124700,2248320515,3205,3210,3210,3205,105
|
|
20241223,124600,2247983485,3205,3205,3205,3205,448
|
|
20241223,124500,2246547645,3205,3205,3205,3205,480
|
|
20241223,124400,2245009245,3205,3205,3205,3205,100
|
|
20241223,124300,2244688745,3205,3200,3205,3200,114
|
|
20241223,124200,2244323425,3200,3205,3205,3200,7
|
|
20241223,124100,2244301020,3200,3200,3200,3200,303
|
|
20241223,124000,2243331420,3200,3205,3205,3200,974
|
|
20241223,123900,2240214150,3205,3210,3210,3205,1592
|
|
20241223,123800,2235111785,3210,3210,3210,3205,1742
|
|
20241223,123700,2229524135,3210,3210,3210,3210,50
|
|
20241223,123600,2229363635,3215,3205,3215,3205,749
|
|
20241223,123500,2226963080,3205,3210,3210,3205,3279
|
|
20241223,123400,2216442810,3210,3205,3210,3205,3137
|
|
20241223,123300,2206373175,3205,3210,3210,3205,190
|
|
20241223,123200,2205764200,3210,3205,3210,3205,116
|
|
20241223,123100,2205391850,3205,3215,3215,3205,1883
|
|
20241223,123000,2199347855,3215,3215,3215,3215,241
|
|
20241223,122900,2198573040,3215,3210,3215,3205,2413
|
|
20241223,122800,2190823465,3210,3200,3210,3200,233
|
|
20241223,122700,2190077570,3205,3210,3210,3205,1222
|
|
20241223,122600,2186160285,3210,3210,3210,3200,777
|
|
20241223,122500,2183667345,3210,3210,3210,3210,560
|
|
20241223,122400,2181869745,3210,3210,3210,3210,25
|
|
20241223,122300,2181789495,3210,3210,3210,3210,486
|
|
20241223,122200,2180229435,3210,3205,3210,3200,9
|
|
20241223,122100,2180200590,3205,3205,3205,3205,0
|
|
20241223,122000,2180200590,3205,3205,3205,3205,2015
|
|
20241223,121900,2173742515,3205,3205,3205,3205,352
|
|
20241223,121800,2172614355,3210,3210,3210,3210,2380
|
|
20241223,121700,2164974555,3215,3215,3215,3215,630
|
|
20241223,121600,2162949105,3210,3210,3210,3210,0
|
|
20241223,121500,2162949105,3210,3210,3215,3210,1595
|
|
20241223,121400,2157829130,3215,3220,3220,3215,201
|
|
20241223,121300,2157182910,3210,3215,3225,3210,2313
|
|
20241223,121200,2149738485,3220,3215,3220,3215,3436
|
|
20241223,121100,2138675480,3215,3215,3215,3215,1034
|
|
20241223,121000,2135351170,3210,3210,3215,3210,94
|
|
20241223,120900,2135049425,3210,3205,3210,3205,2182
|
|
20241223,120800,2128045210,3210,3210,3210,3210,916
|
|
20241223,120700,2125104850,3210,3210,3210,3205,468
|
|
20241223,120600,2123602575,3210,3205,3210,3205,4050
|
|
20241223,120500,2110606175,3205,3205,3210,3205,15
|
|
20241223,120400,2110558095,3205,3200,3205,3200,4880
|
|
20241223,120300,2094925000,3205,3205,3205,3205,771
|
|
20241223,120200,2092453945,3210,3210,3210,3210,0
|
|
20241223,120100,2092453945,3210,3205,3215,3205,3172
|
|
20241223,120000,2082287570,3205,3200,3205,3200,485
|
|
20241223,115900,2080735565,3200,3200,3200,3195,467
|
|
20241223,115800,2079242960,3200,3190,3200,3190,26
|
|
20241223,115700,2079159770,3190,3200,3200,3190,2296
|
|
20241223,115600,2071825380,3200,3200,3205,3200,408
|
|
20241223,115500,2070519265,3200,3210,3210,3200,2870
|
|
20241223,115400,2061330640,3210,3210,3210,3205,735
|
|
20241223,115300,2058972290,3210,3215,3215,3210,2
|
|
20241223,115200,2058965865,3215,3215,3215,3215,495
|
|
20241223,115100,2057374440,3215,3215,3215,3215,46
|
|
20241223,115000,2057226550,3215,3210,3215,3210,371
|
|
20241223,114900,2056035540,3210,3215,3215,3210,389
|
|
20241223,114800,2054785405,3220,3215,3220,3215,2847
|
|
20241223,114700,2045630630,3210,3200,3210,3200,3749
|
|
20241223,114600,2033604210,3205,3205,3205,3200,103
|
|
20241223,114500,2033274595,3205,3205,3205,3205,2
|
|
20241223,114400,2033268185,3205,3200,3205,3200,652
|
|
20241223,114300,2031178775,3200,3205,3205,3200,140
|
|
20241223,114200,2030730595,3205,3205,3205,3205,707
|
|
20241223,114100,2028464660,3205,3205,3205,3205,5
|
|
20241223,114000,2028448635,3200,3205,3205,3200,1688
|
|
20241223,113900,2023039120,3200,3205,3205,3200,1326
|
|
20241223,113800,2018789350,3205,3205,3205,3205,281
|
|
20241223,113700,2017888745,3205,3205,3205,3195,1173
|
|
20241223,113600,2014133280,3205,3210,3210,3205,2594
|
|
20241223,113500,2005818310,3210,3210,3210,3210,338
|
|
20241223,113400,2004733330,3210,3215,3215,3210,3037
|
|
20241223,113300,1994980595,3220,3235,3235,3215,2532
|
|
20241223,113200,1986809960,3225,3225,3235,3225,13761
|
|
20241223,113100,1942370375,3225,3205,3225,3205,8289
|
|
20241223,113000,1915760455,3205,3205,3205,3205,8636
|
|
20241223,112900,1888082075,3195,3195,3205,3190,9108
|
|
20241223,112800,1858962180,3190,3190,3190,3190,0
|
|
20241223,112700,1858962180,3190,3190,3190,3190,574
|
|
20241223,112600,1857131120,3185,3190,3190,3185,1356
|
|
20241223,112500,1852807260,3190,3190,3190,3190,842
|
|
20241223,112400,1850121280,3190,3190,3190,3190,0
|
|
20241223,112300,1850121280,3190,3190,3190,3190,0
|
|
20241223,112200,1850121280,3190,3190,3190,3190,157
|
|
20241223,112100,1849620450,3185,3190,3190,3185,1597
|
|
20241223,112000,1844533980,3190,3185,3190,3180,1445
|
|
20241223,111900,1839938605,3185,3190,3195,3185,2589
|
|
20241223,111800,1831685305,3190,3190,3195,3190,542
|
|
20241223,111700,1829956305,3190,3190,3190,3190,480
|
|
20241223,111600,1828425105,3190,3190,3190,3190,3
|
|
20241223,111500,1828415535,3190,3190,3190,3185,1235
|
|
20241223,111400,1824476335,3190,3190,3190,3185,810
|
|
20241223,111300,1821896460,3190,3185,3190,3185,4187
|
|
20241223,111200,1808550865,3180,3185,3185,3180,692
|
|
20241223,111100,1806350270,3185,3185,3185,3185,46
|
|
20241223,111000,1806203760,3185,3180,3185,3180,145
|
|
20241223,110900,1805742080,3185,3185,3185,3180,1239
|
|
20241223,110800,1801802015,3180,3185,3185,3180,991
|
|
20241223,110700,1798650490,3185,3170,3185,3170,261
|
|
20241223,110600,1797820470,3170,3170,3180,3170,1839
|
|
20241223,110500,1791988320,3165,3170,3180,3165,2069
|
|
20241223,110400,1785432710,3165,3175,3175,3165,2007
|
|
20241223,110300,1779070985,3175,3175,3175,3175,148
|
|
20241223,110200,1778601085,3175,3175,3180,3175,430
|
|
20241223,110100,1777235830,3165,3175,3180,3165,2525
|
|
20241223,110000,1769220965,3170,3170,3170,3170,89
|
|
20241223,105900,1768938835,3170,3180,3180,3170,1206
|
|
20241223,105800,1765115785,3170,3180,3180,3170,2175
|
|
20241223,105700,1758202285,3185,3185,3185,3185,1
|
|
20241223,105600,1758199100,3185,3180,3185,3180,60
|
|
20241223,105500,1758008100,3185,3185,3185,3185,150
|
|
20241223,105400,1757530350,3185,3185,3185,3185,194
|
|
20241223,105300,1756912460,3180,3185,3185,3180,1079
|
|
20241223,105200,1753479990,3185,3185,3185,3185,510
|
|
20241223,105100,1751855640,3190,3185,3190,3185,701
|
|
20241223,105000,1749619540,3180,3180,3180,3180,40
|
|
20241223,104900,1749492340,3180,3170,3180,3170,2102
|
|
20241223,104800,1742809000,3180,3180,3180,3175,5393
|
|
20241223,104700,1725684845,3180,3185,3185,3180,740
|
|
20241223,104600,1723329805,3190,3195,3195,3190,815
|
|
20241223,104500,1720729485,3190,3195,3195,3190,725
|
|
20241223,104400,1718416730,3190,3185,3190,3185,824
|
|
20241223,104300,1715788195,3185,3180,3185,3175,9459
|
|
20241223,104200,1685690315,3185,3185,3185,3180,571
|
|
20241223,104100,1683872755,3180,3180,3180,3180,500
|
|
20241223,104000,1682282755,3180,3185,3185,3180,4602
|
|
20241223,103900,1667646800,3185,3190,3190,3185,1275
|
|
20241223,103800,1663580885,3195,3185,3195,3185,923
|
|
20241223,103700,1660631920,3185,3185,3185,3185,36
|
|
20241223,103600,1660517260,3195,3195,3195,3195,22
|
|
20241223,103500,1660446970,3195,3180,3195,3180,5265
|
|
20241223,103400,1643661935,3180,3170,3180,3170,4653
|
|
20241223,103300,1628879760,3170,3170,3170,3170,57
|
|
20241223,103200,1628699070,3175,3165,3175,3165,400
|
|
20241223,103100,1627432070,3165,3165,3165,3165,785
|
|
20241223,103000,1624947545,3170,3170,3170,3165,686
|
|
20241223,102900,1622773025,3165,3165,3170,3165,1034
|
|
20241223,102800,1619500375,3165,3170,3170,3165,213
|
|
20241223,102700,1618825215,3170,3165,3170,3165,182
|
|
20241223,102600,1618248340,3170,3165,3170,3160,981
|
|
20241223,102500,1615146480,3160,3165,3165,3160,66
|
|
20241223,102400,1614937805,3160,3165,3165,3160,1408
|
|
20241223,102300,1610488510,3170,3170,3170,3170,321
|
|
20241223,102200,1609470940,3170,3170,3170,3170,253
|
|
20241223,102100,1608668930,3170,3160,3170,3155,975
|
|
20241223,102000,1605587665,3165,3165,3165,3165,61
|
|
20241223,101900,1605394600,3165,3155,3165,3155,28
|
|
20241223,101800,1605306055,3155,3160,3160,3155,442
|
|
20241223,101700,1603911520,3160,3160,3160,3160,20
|
|
20241223,101600,1603848320,3165,3170,3170,3165,746
|
|
20241223,101500,1601486980,3165,3155,3165,3155,2069
|
|
20241223,101400,1594958075,3145,3155,3155,3145,1206
|
|
20241223,101300,1591164975,3155,3140,3155,3140,18
|
|
20241223,101200,1591108275,3140,3165,3165,3140,401
|
|
20241223,101100,1589845725,3165,3170,3170,3165,530
|
|
20241223,101000,1588166380,3165,3145,3165,3145,1104
|
|
20241223,100900,1584684510,3140,3140,3140,3140,100
|
|
20241223,100800,1584370510,3150,3145,3150,3140,161
|
|
20241223,100700,1583864450,3145,3140,3145,3140,6
|
|
20241223,100600,1583845595,3130,3140,3140,3130,2095
|
|
20241223,100500,1577282090,3140,3135,3140,3135,339
|
|
20241223,100400,1576217865,3130,3135,3135,3130,2229
|
|
20241223,100300,1569238310,3130,3135,3135,3130,679
|
|
20241223,100200,1567109715,3135,3150,3150,3120,8541
|
|
20241223,100100,1540324745,3150,3150,3150,3150,1855
|
|
20241223,100000,1534481495,3150,3165,3165,3150,5189
|
|
20241223,095900,1518117185,3165,3160,3165,3155,675
|
|
20241223,095800,1515984145,3160,3160,3170,3160,946
|
|
20241223,095700,1512994605,3160,3170,3170,3155,7335
|
|
20241223,095600,1489810035,3170,3170,3175,3170,6764
|
|
20241223,095500,1468367005,3175,3190,3190,3175,4504
|
|
20241223,095400,1454066340,3180,3180,3195,3180,2195
|
|
20241223,095300,1447073895,3195,3195,3195,3180,1447
|
|
20241223,095200,1442458680,3195,3195,3200,3180,3371
|
|
20241223,095100,1431728325,3195,3185,3195,3180,2025
|
|
20241223,095000,1425281110,3185,3185,3195,3185,725
|
|
20241223,094900,1422970625,3180,3180,3195,3180,682
|
|
20241223,094800,1420801715,3185,3185,3185,3175,1669
|
|
20241223,094700,1415496515,3200,3180,3200,3180,999
|
|
20241223,094600,1412311810,3185,3200,3200,3180,6089
|
|
20241223,094500,1392929420,3190,3200,3200,3190,475
|
|
20241223,094400,1391413820,3190,3195,3200,3180,3122
|
|
20241223,094300,1381457220,3195,3220,3220,3195,433
|
|
20241223,094200,1380073720,3220,3225,3225,3195,5482
|
|
20241223,094100,1362519215,3205,3235,3235,3205,6608
|
|
20241223,094000,1341257650,3225,3235,3255,3225,7128
|
|
20241223,093900,1318178080,3240,3225,3260,3210,34054
|
|
20241223,093800,1207727910,3225,3220,3225,3205,2138
|
|
20241223,093700,1200842170,3220,3190,3220,3190,4431
|
|
20241223,093600,1186667075,3190,3205,3205,3190,8123
|
|
20241223,093500,1160714305,3205,3205,3210,3200,1278
|
|
20241223,093400,1156622440,3210,3195,3210,3195,4336
|
|
20241223,093300,1142724350,3195,3220,3225,3195,3374
|
|
20241223,093200,1131887195,3225,3210,3225,3210,4975
|
|
20241223,093100,1115877480,3210,3200,3210,3190,5301
|
|
20241223,093000,1098959150,3200,3200,3210,3195,5425
|
|
20241223,092900,1081580320,3200,3215,3225,3200,7051
|
|
20241223,092800,1058936755,3210,3185,3210,3185,11621
|
|
20241223,092700,1021776735,3185,3190,3200,3180,4459
|
|
20241223,092600,1007567010,3190,3190,3190,3175,3978
|
|
20241223,092500,994914210,3190,3185,3220,3185,23779
|
|
20241223,092400,918914915,3185,3190,3190,3160,8575
|
|
20241223,092300,891701665,3190,3135,3190,3130,11728
|
|
20241223,092200,854685680,3135,3120,3135,3120,2558
|
|
20241223,092100,846688690,3110,3115,3115,3110,1875
|
|
20241223,092000,840856495,3110,3115,3115,3105,8125
|
|
20241223,091900,815553900,3115,3095,3115,3095,2064
|
|
20241223,091800,809138445,3110,3090,3110,3075,5883
|
|
20241223,091700,790992140,3080,3085,3095,3075,12209
|
|
20241223,091600,753357295,3085,3110,3115,3085,8832
|
|
20241223,091500,726044870,3110,3100,3115,3090,12483
|
|
20241223,091400,687373960,3100,3095,3105,3090,4145
|
|
20241223,091300,674529580,3095,3085,3100,3080,11613
|
|
20241223,091200,638656515,3090,3130,3130,3090,26960
|
|
20241223,091100,555000560,3120,3150,3150,3120,10231
|
|
20241223,091000,522981560,3145,3155,3160,3145,10026
|
|
20241223,090900,491394940,3155,3130,3160,3130,7974
|
|
20241223,090800,466319875,3130,3125,3140,3125,4915
|
|
20241223,090700,450942720,3120,3160,3165,3110,17431
|
|
20241223,090600,396168550,3165,3170,3200,3155,20967
|
|
20241223,090500,329385610,3155,3155,3170,3140,11215
|
|
20241223,090400,294021660,3155,3160,3170,3135,13778
|
|
20241223,090300,250513695,3165,3140,3170,3120,28782
|
|
20241223,090200,160197085,3140,3170,3170,3140,7134
|
|
20241223,090100,137741770,3140,3160,3175,3120,11508
|
|
20241223,090000,101554155,3160,3185,3185,3125,31993
|