637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,193300,2140697060,3340,3340,3340,3340,0
|
|
20241230,193200,2140697060,3340,3340,3340,3340,0
|
|
20241230,193100,2140697060,3340,3340,3340,3340,0
|
|
20241230,193000,2140697060,3340,3340,3340,3340,0
|
|
20241230,192900,2140697060,3340,3340,3340,3340,0
|
|
20241230,192800,2140697060,3340,3340,3340,3340,0
|
|
20241230,192700,2140697060,3340,3340,3340,3340,0
|
|
20241230,192600,2140697060,3340,3340,3340,3340,0
|
|
20241230,192500,2140697060,3340,3340,3340,3340,0
|
|
20241230,192400,2140697060,3340,3340,3340,3340,0
|
|
20241230,192300,2140697060,3340,3340,3340,3340,0
|
|
20241230,192200,2140697060,3340,3340,3340,3340,0
|
|
20241230,192100,2140697060,3340,3340,3340,3340,0
|
|
20241230,192000,2140697060,3340,3340,3340,3340,0
|
|
20241230,191900,2140697060,3340,3340,3340,3340,0
|
|
20241230,191800,2140697060,3340,3340,3340,3340,0
|
|
20241230,191700,2140697060,3340,3340,3340,3340,0
|
|
20241230,191600,2140697060,3340,3340,3340,3340,0
|
|
20241230,191500,2140697060,3340,3340,3340,3340,0
|
|
20241230,191400,2140697060,3340,3340,3340,3340,0
|
|
20241230,191300,2140697060,3340,3340,3340,3340,0
|
|
20241230,191200,2140697060,3340,3340,3340,3340,0
|
|
20241230,191100,2140697060,3340,3340,3340,3340,0
|
|
20241230,191000,2140697060,3340,3340,3340,3340,0
|
|
20241230,190900,2140697060,3340,3340,3340,3340,0
|
|
20241230,190800,2140697060,3340,3340,3340,3340,0
|
|
20241230,190700,2140697060,3340,3340,3340,3340,0
|
|
20241230,190600,2140697060,3340,3340,3340,3340,0
|
|
20241230,190500,2140697060,3340,3340,3340,3340,0
|
|
20241230,190400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,190300,2140697060,3340,3340,3340,3340,0
|
|
20241230,190200,2140697060,3340,3340,3340,3340,0
|
|
20241230,190100,2140697060,3340,3340,3340,3340,0
|
|
20241230,190000,2140697060,3340,3340,3340,3340,0
|
|
20241230,185900,2140697060,3340,3340,3340,3340,0
|
|
20241230,185800,2140697060,3340,3340,3340,3340,0
|
|
20241230,185700,2140697060,3340,3340,3340,3340,0
|
|
20241230,185600,2140697060,3340,3340,3340,3340,0
|
|
20241230,185500,2140697060,3340,3340,3340,3340,0
|
|
20241230,185400,2140697060,3340,3340,3340,3340,0
|
|
20241230,185300,2140697060,3340,3340,3340,3340,0
|
|
20241230,185200,2140697060,3340,3340,3340,3340,0
|
|
20241230,185100,2140697060,3340,3340,3340,3340,0
|
|
20241230,185000,2140697060,3340,3340,3340,3340,0
|
|
20241230,184900,2140697060,3340,3340,3340,3340,0
|
|
20241230,184800,2140697060,3340,3340,3340,3340,0
|
|
20241230,184700,2140697060,3340,3340,3340,3340,0
|
|
20241230,184600,2140697060,3340,3340,3340,3340,0
|
|
20241230,184500,2140697060,3340,3340,3340,3340,0
|
|
20241230,184400,2140697060,3340,3340,3340,3340,0
|
|
20241230,184300,2140697060,3340,3340,3340,3340,0
|
|
20241230,184200,2140697060,3340,3340,3340,3340,0
|
|
20241230,184100,2140697060,3340,3340,3340,3340,0
|
|
20241230,184000,2140697060,3340,3340,3340,3340,0
|
|
20241230,183900,2140697060,3340,3340,3340,3340,0
|
|
20241230,183800,2140697060,3340,3340,3340,3340,0
|
|
20241230,183700,2140697060,3340,3340,3340,3340,0
|
|
20241230,183600,2140697060,3340,3340,3340,3340,0
|
|
20241230,183500,2140697060,3340,3340,3340,3340,0
|
|
20241230,183400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,183300,2140697060,3340,3340,3340,3340,0
|
|
20241230,183200,2140697060,3340,3340,3340,3340,0
|
|
20241230,183100,2140697060,3340,3340,3340,3340,0
|
|
20241230,183000,2140697060,3340,3340,3340,3340,0
|
|
20241230,182900,2140697060,3340,3340,3340,3340,0
|
|
20241230,182800,2140697060,3340,3340,3340,3340,0
|
|
20241230,182700,2140697060,3340,3340,3340,3340,0
|
|
20241230,182600,2140697060,3340,3340,3340,3340,0
|
|
20241230,182500,2140697060,3340,3340,3340,3340,0
|
|
20241230,182400,2140697060,3340,3340,3340,3340,0
|
|
20241230,182300,2140697060,3340,3340,3340,3340,0
|
|
20241230,182200,2140697060,3340,3340,3340,3340,0
|
|
20241230,182100,2140697060,3340,3340,3340,3340,0
|
|
20241230,182000,2140697060,3340,3340,3340,3340,0
|
|
20241230,181900,2140697060,3340,3340,3340,3340,0
|
|
20241230,181800,2140697060,3340,3340,3340,3340,0
|
|
20241230,181700,2140697060,3340,3340,3340,3340,0
|
|
20241230,181600,2140697060,3340,3340,3340,3340,0
|
|
20241230,181500,2140697060,3340,3340,3340,3340,0
|
|
20241230,181400,2140697060,3340,3340,3340,3340,0
|
|
20241230,181300,2140697060,3340,3340,3340,3340,0
|
|
20241230,181200,2140697060,3340,3340,3340,3340,0
|
|
20241230,181100,2140697060,3340,3340,3340,3340,0
|
|
20241230,181000,2140697060,3340,3340,3340,3340,0
|
|
20241230,180900,2140697060,3340,3340,3340,3340,0
|
|
20241230,180800,2140697060,3340,3340,3340,3340,0
|
|
20241230,180700,2140697060,3340,3340,3340,3340,0
|
|
20241230,180600,2140697060,3340,3340,3340,3340,0
|
|
20241230,180500,2140697060,3340,3340,3340,3340,0
|
|
20241230,180400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,180300,2140697060,3340,3340,3340,3340,0
|
|
20241230,180200,2140697060,3340,3340,3340,3340,0
|
|
20241230,180100,2140697060,3340,3340,3340,3340,0
|
|
20241230,180000,2140697060,3340,3340,3340,3340,0
|
|
20241230,175900,2140697060,3340,3340,3340,3340,0
|
|
20241230,175800,2140697060,3340,3340,3340,3340,0
|
|
20241230,175700,2140697060,3340,3340,3340,3340,0
|
|
20241230,175600,2140697060,3340,3340,3340,3340,0
|
|
20241230,175500,2140697060,3340,3340,3340,3340,0
|
|
20241230,175400,2140697060,3340,3340,3340,3340,0
|
|
20241230,175300,2140697060,3340,3340,3340,3340,0
|
|
20241230,175200,2140697060,3340,3340,3340,3340,0
|
|
20241230,175100,2140697060,3340,3340,3340,3340,0
|
|
20241230,175000,2140697060,3340,3340,3340,3340,0
|
|
20241230,174900,2140697060,3340,3340,3340,3340,0
|
|
20241230,174800,2140697060,3340,3340,3340,3340,0
|
|
20241230,174700,2140697060,3340,3340,3340,3340,0
|
|
20241230,174600,2140697060,3340,3340,3340,3340,0
|
|
20241230,174500,2140697060,3340,3340,3340,3340,0
|
|
20241230,174400,2140697060,3340,3340,3340,3340,0
|
|
20241230,174300,2140697060,3340,3340,3340,3340,0
|
|
20241230,174200,2140697060,3340,3340,3340,3340,0
|
|
20241230,174100,2140697060,3340,3340,3340,3340,0
|
|
20241230,174000,2140697060,3340,3340,3340,3340,0
|
|
20241230,173900,2140697060,3340,3340,3340,3340,0
|
|
20241230,173800,2140697060,3340,3340,3340,3340,0
|
|
20241230,173700,2140697060,3340,3340,3340,3340,0
|
|
20241230,173600,2140697060,3340,3340,3340,3340,0
|
|
20241230,173500,2140697060,3340,3340,3340,3340,0
|
|
20241230,173400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,173300,2140697060,3340,3340,3340,3340,0
|
|
20241230,173200,2140697060,3340,3340,3340,3340,0
|
|
20241230,173100,2140697060,3340,3340,3340,3340,0
|
|
20241230,173000,2140697060,3340,3340,3340,3340,0
|
|
20241230,172900,2140697060,3340,3340,3340,3340,0
|
|
20241230,172800,2140697060,3340,3340,3340,3340,0
|
|
20241230,172700,2140697060,3340,3340,3340,3340,0
|
|
20241230,172600,2140697060,3340,3340,3340,3340,0
|
|
20241230,172500,2140697060,3340,3340,3340,3340,0
|
|
20241230,172400,2140697060,3340,3340,3340,3340,0
|
|
20241230,172300,2140697060,3340,3340,3340,3340,0
|
|
20241230,172200,2140697060,3340,3340,3340,3340,0
|
|
20241230,172100,2140697060,3340,3340,3340,3340,0
|
|
20241230,172000,2140697060,3340,3340,3340,3340,0
|
|
20241230,171900,2140697060,3340,3340,3340,3340,0
|
|
20241230,171800,2140697060,3340,3340,3340,3340,0
|
|
20241230,171700,2140697060,3340,3340,3340,3340,0
|
|
20241230,171600,2140697060,3340,3340,3340,3340,0
|
|
20241230,171500,2140697060,3340,3340,3340,3340,0
|
|
20241230,171400,2140697060,3340,3340,3340,3340,0
|
|
20241230,171300,2140697060,3340,3340,3340,3340,0
|
|
20241230,171200,2140697060,3340,3340,3340,3340,0
|
|
20241230,171100,2140697060,3340,3340,3340,3340,0
|
|
20241230,171000,2140697060,3340,3340,3340,3340,0
|
|
20241230,170900,2140697060,3340,3340,3340,3340,0
|
|
20241230,170800,2140697060,3340,3340,3340,3340,0
|
|
20241230,170700,2140697060,3340,3340,3340,3340,0
|
|
20241230,170600,2140697060,3340,3340,3340,3340,0
|
|
20241230,170500,2140697060,3340,3340,3340,3340,0
|
|
20241230,170400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,170300,2140697060,3340,3340,3340,3340,0
|
|
20241230,170200,2140697060,3340,3340,3340,3340,0
|
|
20241230,170100,2140697060,3340,3340,3340,3340,0
|
|
20241230,170000,2140697060,3340,3340,3340,3340,0
|
|
20241230,165900,2140697060,3340,3340,3340,3340,0
|
|
20241230,165800,2140697060,3340,3340,3340,3340,0
|
|
20241230,165700,2140697060,3340,3340,3340,3340,0
|
|
20241230,165600,2140697060,3340,3340,3340,3340,0
|
|
20241230,165500,2140697060,3340,3340,3340,3340,0
|
|
20241230,165400,2140697060,3340,3340,3340,3340,0
|
|
20241230,165300,2140697060,3340,3340,3340,3340,0
|
|
20241230,165200,2140697060,3340,3340,3340,3340,0
|
|
20241230,165100,2140697060,3340,3340,3340,3340,0
|
|
20241230,165000,2140697060,3340,3340,3340,3340,0
|
|
20241230,164900,2140697060,3340,3340,3340,3340,0
|
|
20241230,164800,2140697060,3340,3340,3340,3340,0
|
|
20241230,164700,2140697060,3340,3340,3340,3340,0
|
|
20241230,164600,2140697060,3340,3340,3340,3340,0
|
|
20241230,164500,2140697060,3340,3340,3340,3340,0
|
|
20241230,164400,2140697060,3340,3340,3340,3340,0
|
|
20241230,164300,2140697060,3340,3340,3340,3340,0
|
|
20241230,164200,2140697060,3340,3340,3340,3340,0
|
|
20241230,164100,2140697060,3340,3340,3340,3340,0
|
|
20241230,164000,2140697060,3340,3340,3340,3340,0
|
|
20241230,163900,2140697060,3340,3340,3340,3340,0
|
|
20241230,163800,2140697060,3340,3340,3340,3340,0
|
|
20241230,163700,2140697060,3340,3340,3340,3340,0
|
|
20241230,163600,2140697060,3340,3340,3340,3340,0
|
|
20241230,163500,2140697060,3340,3340,3340,3340,0
|
|
20241230,163400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,163300,2140697060,3340,3340,3340,3340,0
|
|
20241230,163200,2140697060,3340,3340,3340,3340,0
|
|
20241230,163100,2140697060,3340,3340,3340,3340,0
|
|
20241230,163000,2140697060,3340,3340,3340,3340,0
|
|
20241230,162900,2140697060,3340,3340,3340,3340,0
|
|
20241230,162800,2140697060,3340,3340,3340,3340,0
|
|
20241230,162700,2140697060,3340,3340,3340,3340,0
|
|
20241230,162600,2140697060,3340,3340,3340,3340,0
|
|
20241230,162500,2140697060,3340,3340,3340,3340,0
|
|
20241230,162400,2140697060,3340,3340,3340,3340,0
|
|
20241230,162300,2140697060,3340,3340,3340,3340,0
|
|
20241230,162200,2140697060,3340,3340,3340,3340,0
|
|
20241230,162100,2140697060,3340,3340,3340,3340,0
|
|
20241230,162000,2140697060,3340,3340,3340,3340,0
|
|
20241230,161900,2140697060,3340,3340,3340,3340,0
|
|
20241230,161800,2140697060,3340,3340,3340,3340,0
|
|
20241230,161700,2140697060,3340,3340,3340,3340,0
|
|
20241230,161600,2140697060,3340,3340,3340,3340,0
|
|
20241230,161500,2140697060,3340,3340,3340,3340,0
|
|
20241230,161400,2140697060,3340,3340,3340,3340,0
|
|
20241230,161300,2140697060,3340,3340,3340,3340,0
|
|
20241230,161200,2140697060,3340,3340,3340,3340,0
|
|
20241230,161100,2140697060,3340,3340,3340,3340,0
|
|
20241230,161000,2140697060,3340,3340,3340,3340,0
|
|
20241230,160900,2140697060,3340,3340,3340,3340,0
|
|
20241230,160800,2140697060,3340,3340,3340,3340,0
|
|
20241230,160700,2140697060,3340,3340,3340,3340,0
|
|
20241230,160600,2140697060,3340,3340,3340,3340,0
|
|
20241230,160500,2140697060,3340,3340,3340,3340,0
|
|
20241230,160400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,160300,2140697060,3340,3340,3340,3340,0
|
|
20241230,160200,2140697060,3340,3340,3340,3340,0
|
|
20241230,160100,2140697060,3340,3340,3340,3340,0
|
|
20241230,160000,2140697060,3340,3340,3340,3340,0
|
|
20241230,155900,2140697060,3340,3340,3340,3340,0
|
|
20241230,155800,2140697060,3340,3340,3340,3340,0
|
|
20241230,155700,2140697060,3340,3340,3340,3340,0
|
|
20241230,155600,2140697060,3340,3340,3340,3340,0
|
|
20241230,155500,2140697060,3340,3340,3340,3340,0
|
|
20241230,155400,2140697060,3340,3340,3340,3340,0
|
|
20241230,155300,2140697060,3340,3340,3340,3340,0
|
|
20241230,155200,2140697060,3340,3340,3340,3340,0
|
|
20241230,155100,2140697060,3340,3340,3340,3340,0
|
|
20241230,155000,2140697060,3340,3340,3340,3340,0
|
|
20241230,154900,2140697060,3340,3340,3340,3340,0
|
|
20241230,154800,2140697060,3340,3340,3340,3340,0
|
|
20241230,154700,2140697060,3340,3340,3340,3340,0
|
|
20241230,154600,2140697060,3340,3340,3340,3340,0
|
|
20241230,154500,2140697060,3340,3340,3340,3340,0
|
|
20241230,154400,2140697060,3340,3340,3340,3340,0
|
|
20241230,154300,2140697060,3340,3340,3340,3340,0
|
|
20241230,154200,2140697060,3340,3340,3340,3340,0
|
|
20241230,154100,2140697060,3340,3340,3340,3340,0
|
|
20241230,154000,2140697060,3340,3340,3340,3340,0
|
|
20241230,153900,2140697060,3340,3340,3340,3340,0
|
|
20241230,153800,2140697060,3340,3340,3340,3340,0
|
|
20241230,153700,2140697060,3340,3340,3340,3340,0
|
|
20241230,153600,2140697060,3340,3340,3340,3340,0
|
|
20241230,153500,2140697060,3340,3340,3340,3340,0
|
|
20241230,153400,2140697060,3340,3340,3340,3340,9028
|
|
20241230,153300,2140697060,3340,3340,3340,3340,0
|
|
20241230,153200,2140697060,3340,3340,3340,3340,0
|
|
20241230,153100,2140697060,3340,3340,3340,3340,0
|
|
20241230,153000,2140697060,3340,3340,3340,3340,9028
|
|
20241230,152900,2110543540,3335,3335,3335,3335,0
|
|
20241230,152800,2110543540,3335,3335,3335,3335,0
|
|
20241230,152700,2110543540,3335,3335,3335,3335,0
|
|
20241230,152600,2110543540,3335,3335,3335,3335,0
|
|
20241230,152500,2110543540,3335,3335,3335,3335,0
|
|
20241230,152400,2110543540,3335,3335,3335,3335,0
|
|
20241230,152300,2110543540,3335,3335,3335,3335,0
|
|
20241230,152200,2110543540,3335,3335,3335,3335,0
|
|
20241230,152100,2110543540,3335,3335,3335,3335,0
|
|
20241230,152000,2110543540,3335,3335,3335,3335,0
|
|
20241230,151900,2110543540,3335,3335,3335,3335,516
|
|
20241230,151800,2108822680,3340,3340,3340,3335,1147
|
|
20241230,151700,2104994720,3340,3340,3340,3340,1373
|
|
20241230,151600,2100408900,3340,3345,3345,3340,346
|
|
20241230,151500,2099253185,3340,3335,3340,3335,325
|
|
20241230,151400,2098169230,3330,3345,3345,3330,18
|
|
20241230,151300,2098109050,3340,3340,3340,3340,2446
|
|
20241230,151200,2089939410,3325,3330,3345,3325,6040
|
|
20241230,151100,2069803835,3325,3325,3330,3320,406
|
|
20241230,151000,2068454635,3325,3330,3330,3325,886
|
|
20241230,150900,2065507520,3330,3325,3335,3325,2215
|
|
20241230,150800,2058142545,3325,3330,3330,3325,555
|
|
20241230,150700,2056297120,3325,3335,3335,3325,354
|
|
20241230,150600,2055120050,3325,3335,3335,3325,2872
|
|
20241230,150500,2045559240,3340,3335,3340,3335,299
|
|
20241230,150400,2044560980,3335,3340,3340,3335,973
|
|
20241230,150300,2041314165,3340,3340,3340,3340,89
|
|
20241230,150200,2041016905,3340,3330,3340,3330,519
|
|
20241230,150100,2039287375,3330,3330,3330,3330,707
|
|
20241230,150000,2036933065,3330,3330,3330,3330,28
|
|
20241230,145900,2036839825,3330,3330,3335,3325,4405
|
|
20241230,145800,2022170000,3325,3325,3330,3325,641
|
|
20241230,145700,2020038060,3325,3330,3330,3325,2671
|
|
20241230,145600,2011156485,3330,3335,3335,3330,3478
|
|
20241230,145500,1999574245,3335,3340,3340,3335,87
|
|
20241230,145400,1999284065,3340,3340,3340,3340,920
|
|
20241230,145300,1996211265,3340,3345,3345,3340,3792
|
|
20241230,145200,1983527875,3340,3345,3345,3340,426
|
|
20241230,145100,1982104370,3350,3340,3350,3340,1984
|
|
20241230,145000,1975471245,3340,3330,3340,3330,3306
|
|
20241230,144900,1964453330,3330,3335,3335,3330,701
|
|
20241230,144800,1962116495,3335,3330,3335,3330,419
|
|
20241230,144700,1960720695,3330,3330,3335,3330,960
|
|
20241230,144600,1957523865,3335,3330,3340,3330,2852
|
|
20241230,144500,1948003780,3335,3335,3335,3335,405
|
|
20241230,144400,1946653105,3335,3335,3335,3335,458
|
|
20241230,144300,1945125675,3340,3335,3340,3335,2779
|
|
20241230,144200,1935856805,3335,3340,3345,3335,521
|
|
20241230,144100,1934116570,3345,3345,3345,3345,205
|
|
20241230,144000,1933430845,3345,3345,3345,3345,1666
|
|
20241230,143900,1927858075,3350,3345,3350,3345,3036
|
|
20241230,143800,1917702650,3340,3340,3340,3340,215
|
|
20241230,143700,1916984550,3340,3340,3340,3340,0
|
|
20241230,143600,1916984550,3340,3335,3340,3335,1267
|
|
20241230,143500,1912752845,3340,3340,3340,3340,10
|
|
20241230,143400,1912719445,3340,3340,3340,3340,446
|
|
20241230,143300,1911229805,3340,3340,3340,3340,0
|
|
20241230,143200,1911229805,3340,3340,3340,3340,611
|
|
20241230,143100,1909189065,3345,3345,3345,3345,5
|
|
20241230,143000,1909172340,3345,3345,3345,3345,7
|
|
20241230,142900,1909148925,3345,3345,3345,3345,504
|
|
20241230,142800,1907463045,3345,3340,3345,3340,12
|
|
20241230,142700,1907422960,3340,3340,3340,3340,409
|
|
20241230,142600,1906056900,3345,3345,3350,3345,121
|
|
20241230,142500,1905651575,3350,3345,3350,3345,1052
|
|
20241230,142400,1902132625,3340,3340,3340,3340,0
|
|
20241230,142300,1902132625,3340,3340,3340,3340,33
|
|
20241230,142200,1902022405,3350,3340,3350,3335,4583
|
|
20241230,142100,1886715375,3340,3340,3340,3340,0
|
|
20241230,142000,1886715375,3340,3340,3340,3340,0
|
|
20241230,141900,1886715375,3340,3335,3340,3335,154
|
|
20241230,141800,1886201085,3335,3330,3335,3330,1193
|
|
20241230,141700,1882222435,3330,3330,3330,3330,1649
|
|
20241230,141600,1876731265,3325,3330,3330,3325,2059
|
|
20241230,141500,1869884795,3335,3325,3335,3325,332
|
|
20241230,141400,1868780885,3325,3330,3330,3325,1385
|
|
20241230,141300,1864175535,3330,3335,3335,3330,39
|
|
20241230,141200,1864045660,3335,3335,3335,3335,1
|
|
20241230,141100,1864042325,3325,3330,3335,3325,229
|
|
20241230,141000,1863280630,3330,3330,3330,3330,55
|
|
20241230,140900,1863097480,3330,3330,3330,3325,103
|
|
20241230,140800,1862754990,3330,3335,3335,3330,1329
|
|
20241230,140700,1858329400,3335,3335,3335,3335,27
|
|
20241230,140600,1858239355,3335,3335,3335,3335,50
|
|
20241230,140500,1858072605,3340,3340,3340,3340,0
|
|
20241230,140400,1858072605,3340,3330,3340,3330,4
|
|
20241230,140300,1858059265,3340,3330,3340,3330,424
|
|
20241230,140200,1856644105,3330,3330,3330,3330,0
|
|
20241230,140100,1856644105,3330,3335,3350,3330,1228
|
|
20241230,140000,1852549660,3335,3340,3340,3335,151
|
|
20241230,135900,1852045680,3345,3330,3350,3320,3263
|
|
20241230,135800,1841192290,3330,3325,3335,3325,1409
|
|
20241230,135700,1836503820,3330,3340,3340,3330,370
|
|
20241230,135600,1835270020,3350,3330,3350,3325,1370
|
|
20241230,135500,1830702605,3330,3345,3350,3330,3427
|
|
20241230,135400,1819264405,3355,3350,3355,3350,656
|
|
20241230,135300,1817065810,3355,3345,3355,3345,1322
|
|
20241230,135200,1812636500,3350,3355,3360,3350,1641
|
|
20241230,135100,1807133085,3355,3355,3355,3355,176
|
|
20241230,135000,1806542605,3350,3350,3350,3350,1436
|
|
20241230,134900,1801732005,3350,3350,3350,3350,66
|
|
20241230,134800,1801510905,3350,3345,3350,3345,355
|
|
20241230,134700,1800322030,3350,3350,3350,3350,2
|
|
20241230,134600,1800315330,3350,3350,3350,3350,236
|
|
20241230,134500,1799524730,3350,3355,3355,3350,37
|
|
20241230,134400,1799400730,3355,3345,3355,3345,1835
|
|
20241230,134300,1793255155,3345,3350,3355,3345,221
|
|
20241230,134200,1792513870,3350,3350,3350,3350,131
|
|
20241230,134100,1792075020,3350,3350,3350,3350,197
|
|
20241230,134000,1791415070,3355,3350,3360,3350,2361
|
|
20241230,133900,1783485195,3350,3350,3350,3350,780
|
|
20241230,133800,1780872195,3345,3355,3355,3345,387
|
|
20241230,133700,1779575810,3355,3345,3355,3345,1007
|
|
20241230,133600,1776198515,3350,3340,3350,3340,483
|
|
20241230,133500,1774582945,3345,3345,3345,3345,339
|
|
20241230,133400,1773448990,3340,3345,3345,3335,37
|
|
20241230,133300,1773325485,3345,3340,3345,3325,3559
|
|
20241230,133200,1761465575,3345,3355,3355,3340,422
|
|
20241230,133100,1760052135,3355,3360,3360,3355,4403
|
|
20241230,133000,1745259825,3360,3355,3360,3355,1696
|
|
20241230,132900,1739569345,3350,3340,3350,3340,983
|
|
20241230,132800,1736276495,3345,3335,3345,3330,2731
|
|
20241230,132700,1727157380,3335,3340,3340,3335,1040
|
|
20241230,132600,1723688780,3340,3340,3340,3340,700
|
|
20241230,132500,1721350780,3340,3340,3340,3340,320
|
|
20241230,132400,1720281980,3340,3340,3340,3340,100
|
|
20241230,132300,1719947980,3340,3340,3340,3340,1759
|
|
20241230,132200,1714072920,3345,3355,3355,3345,2584
|
|
20241230,132100,1705422795,3355,3355,3355,3350,303
|
|
20241230,132000,1704406270,3355,3355,3355,3355,21
|
|
20241230,131900,1704335815,3355,3355,3355,3350,1393
|
|
20241230,131800,1699664795,3355,3355,3355,3355,25
|
|
20241230,131700,1699580920,3355,3355,3355,3350,703
|
|
20241230,131600,1697223350,3355,3350,3355,3345,332
|
|
20241230,131500,1696111130,3350,3345,3350,3345,5
|
|
20241230,131400,1696094385,3345,3355,3355,3345,246
|
|
20241230,131300,1695269870,3360,3355,3360,3355,15
|
|
20241230,131200,1695219540,3350,3355,3355,3350,268
|
|
20241230,131100,1694320675,3355,3360,3360,3350,733
|
|
20241230,131000,1691864525,3355,3350,3360,3350,458
|
|
20241230,130900,1690325965,3350,3350,3350,3350,101
|
|
20241230,130800,1689987615,3350,3360,3360,3350,400
|
|
20241230,130700,1688647110,3360,3355,3360,3355,680
|
|
20241230,130600,1686365155,3360,3360,3360,3360,1414
|
|
20241230,130500,1681614115,3345,3355,3360,3345,842
|
|
20241230,130400,1678790055,3350,3350,3350,3345,121
|
|
20241230,130300,1678385055,3345,3350,3350,3345,11
|
|
20241230,130200,1678348210,3360,3355,3360,3350,546
|
|
20241230,130100,1676517740,3360,3360,3360,3360,1123
|
|
20241230,130000,1672744460,3360,3355,3360,3350,1423
|
|
20241230,125900,1667971340,3355,3345,3355,3345,3268
|
|
20241230,125800,1657029680,3345,3350,3350,3345,375
|
|
20241230,125700,1655775070,3355,3355,3360,3350,3768
|
|
20241230,125600,1643149005,3355,3350,3355,3350,525
|
|
20241230,125500,1641387710,3350,3345,3350,3345,3705
|
|
20241230,125400,1628983460,3335,3340,3340,3335,1966
|
|
20241230,125300,1622426350,3340,3335,3340,3335,441
|
|
20241230,125200,1620954005,3335,3335,3335,3335,0
|
|
20241230,125100,1620954005,3335,3335,3335,3335,730
|
|
20241230,125000,1618519455,3340,3340,3340,3340,330
|
|
20241230,124900,1617417255,3340,3340,3340,3340,2820
|
|
20241230,124800,1607998455,3345,3345,3345,3345,482
|
|
20241230,124700,1606386165,3340,3345,3345,3340,279
|
|
20241230,124600,1605453560,3345,3340,3345,3340,130
|
|
20241230,124500,1605019210,3340,3340,3345,3340,1032
|
|
20241230,124400,1601572315,3340,3345,3345,3340,497
|
|
20241230,124300,1599910840,3345,3340,3345,3340,332
|
|
20241230,124200,1598801945,3340,3340,3340,3340,94
|
|
20241230,124100,1598487985,3345,3345,3345,3345,2
|
|
20241230,124000,1598481295,3340,3335,3340,3335,705
|
|
20241230,123900,1596126635,3340,3340,3340,3340,7
|
|
20241230,123800,1596103255,3340,3340,3340,3340,1
|
|
20241230,123700,1596099915,3340,3340,3340,3340,164
|
|
20241230,123600,1595552155,3340,3340,3340,3340,9
|
|
20241230,123500,1595522095,3330,3330,3330,3330,1
|
|
20241230,123400,1595518765,3330,3330,3330,3330,11
|
|
20241230,123300,1595482135,3330,3340,3340,3330,200
|
|
20241230,123200,1594815135,3340,3330,3340,3330,765
|
|
20241230,123100,1592263410,3330,3330,3330,3330,1549
|
|
20241230,123000,1587105240,3330,3330,3330,3330,0
|
|
20241230,122900,1587105240,3330,3330,3330,3330,968
|
|
20241230,122800,1583881800,3330,3330,3330,3330,0
|
|
20241230,122700,1583881800,3330,3330,3330,3330,136
|
|
20241230,122600,1583428920,3335,3335,3335,3335,1
|
|
20241230,122500,1583425585,3335,3335,3335,3335,561
|
|
20241230,122400,1581554650,3335,3340,3340,3335,307
|
|
20241230,122300,1580529295,3340,3335,3340,3330,787
|
|
20241230,122200,1577904535,3335,3325,3335,3315,521
|
|
20241230,122100,1576170365,3325,3320,3325,3315,359
|
|
20241230,122000,1574978875,3325,3325,3325,3325,58
|
|
20241230,121900,1574786025,3330,3330,3330,3330,103
|
|
20241230,121800,1574443035,3330,3320,3330,3320,13
|
|
20241230,121700,1574399755,3330,3320,3330,3320,327
|
|
20241230,121600,1573313015,3320,3320,3320,3320,50
|
|
20241230,121500,1573147015,3320,3325,3325,3320,624
|
|
20241230,121400,1571074440,3330,3330,3330,3330,1
|
|
20241230,121300,1571071110,3330,3330,3330,3330,0
|
|
20241230,121200,1571071110,3330,3325,3330,3325,1642
|
|
20241230,121100,1565608710,3335,3330,3335,3330,406
|
|
20241230,121000,1564254750,3325,3330,3330,3325,645
|
|
20241230,120900,1562107400,3325,3335,3335,3325,172
|
|
20241230,120800,1561533945,3340,3340,3340,3340,4
|
|
20241230,120700,1561520585,3340,3330,3340,3330,979
|
|
20241230,120600,1558258480,3330,3335,3335,3330,306
|
|
20241230,120500,1557239470,3335,3335,3340,3330,598
|
|
20241230,120400,1555243840,3340,3340,3340,3330,124
|
|
20241230,120300,1554830680,3340,3340,3340,3340,116
|
|
20241230,120200,1554443240,3330,3330,3330,3330,0
|
|
20241230,120100,1554443240,3330,3330,3330,3330,238
|
|
20241230,120000,1553650700,3330,3330,3330,3330,0
|
|
20241230,115900,1553650700,3330,3330,3330,3330,22
|
|
20241230,115800,1553577440,3330,3330,3330,3330,10
|
|
20241230,115700,1553544140,3330,3325,3340,3325,1428
|
|
20241230,115600,1548789475,3325,3320,3325,3310,2029
|
|
20241230,115500,1542066155,3325,3330,3330,3325,64
|
|
20241230,115400,1541853295,3335,3330,3335,3330,338
|
|
20241230,115300,1540726475,3335,3325,3335,3320,1031
|
|
20241230,115200,1537302970,3335,3335,3335,3325,442
|
|
20241230,115100,1535832630,3340,3340,3345,3335,255
|
|
20241230,115000,1534981480,3340,3330,3345,3330,764
|
|
20241230,114900,1532429780,3330,3340,3340,3330,707
|
|
20241230,114800,1530068470,3340,3340,3340,3340,300
|
|
20241230,114700,1529066470,3330,3335,3335,3325,87
|
|
20241230,114600,1528777150,3325,3330,3330,3325,7
|
|
20241230,114500,1528753860,3340,3340,3340,3340,67
|
|
20241230,114400,1528530080,3325,3325,3325,3320,1692
|
|
20241230,114300,1522904680,3320,3320,3320,3315,2107
|
|
20241230,114200,1515910250,3320,3320,3320,3320,5
|
|
20241230,114100,1515893650,3315,3315,3320,3315,166
|
|
20241230,114000,1515343335,3315,3320,3320,3315,2974
|
|
20241230,113900,1505475360,3320,3320,3320,3320,1014
|
|
20241230,113800,1502108880,3320,3325,3325,3320,44
|
|
20241230,113700,1501962680,3325,3340,3340,3325,725
|
|
20241230,113600,1499551890,3340,3325,3340,3325,371
|
|
20241230,113500,1498317250,3340,3335,3340,3330,3005
|
|
20241230,113400,1488307250,3335,3330,3345,3330,1214
|
|
20241230,113300,1484260030,3330,3330,3345,3330,2205
|
|
20241230,113200,1476911280,3345,3350,3350,3330,2956
|
|
20241230,113100,1467058840,3335,3345,3350,3335,2762
|
|
20241230,113000,1457819590,3340,3340,3355,3340,1915
|
|
20241230,112900,1451423460,3340,3345,3350,3340,4490
|
|
20241230,112800,1436407170,3360,3350,3360,3340,1288
|
|
20241230,112700,1432094610,3350,3340,3350,3340,223
|
|
20241230,112600,1431348650,3340,3350,3350,3340,559
|
|
20241230,112500,1429478580,3350,3355,3355,3345,3120
|
|
20241230,112400,1419023040,3360,3355,3360,3355,1386
|
|
20241230,112300,1414370810,3355,3360,3360,3355,358
|
|
20241230,112200,1413169440,3350,3350,3360,3340,1641
|
|
20241230,112100,1407673055,3350,3350,3360,3340,2064
|
|
20241230,112000,1400757730,3345,3355,3355,3335,1926
|
|
20241230,111900,1394324590,3350,3360,3360,3345,2309
|
|
20241230,111800,1386586675,3355,3350,3355,3340,13888
|
|
20241230,111700,1340070480,3350,3350,3360,3350,1999
|
|
20241230,111600,1333365800,3360,3360,3375,3335,20193
|
|
20241230,111500,1265397950,3355,3345,3355,3345,9272
|
|
20241230,111400,1234299720,3345,3330,3345,3330,1207
|
|
20241230,111300,1230275875,3335,3340,3345,3335,3708
|
|
20241230,111200,1217897610,3345,3350,3350,3345,2347
|
|
20241230,111100,1210046665,3350,3355,3355,3350,1328
|
|
20241230,111000,1205597815,3355,3350,3355,3350,2056
|
|
20241230,110900,1198710085,3350,3345,3355,3345,549
|
|
20241230,110800,1196869015,3350,3345,3350,3345,1560
|
|
20241230,110700,1191645540,3350,3345,3350,3340,453
|
|
20241230,110600,1190129255,3345,3350,3355,3340,4001
|
|
20241230,110500,1176741745,3355,3350,3355,3345,1262
|
|
20241230,110400,1172513325,3345,3355,3370,3340,11350
|
|
20241230,110300,1134385610,3355,3330,3355,3330,6319
|
|
20241230,110200,1113227470,3340,3340,3340,3320,3348
|
|
20241230,110100,1102047950,3340,3340,3340,3340,2641
|
|
20241230,110000,1093227010,3325,3340,3340,3325,27
|
|
20241230,105900,1093137055,3335,3335,3335,3335,1
|
|
20241230,105800,1093133720,3335,3335,3335,3305,4156
|
|
20241230,105700,1079343175,3340,3340,3340,3340,406
|
|
20241230,105600,1077987135,3340,3350,3350,3335,5715
|
|
20241230,105500,1058897750,3350,3345,3355,3345,14620
|
|
20241230,105400,1009900085,3350,3340,3350,3340,6233
|
|
20241230,105300,989049155,3335,3340,3340,3335,358
|
|
20241230,105200,987854510,3345,3345,3345,3335,833
|
|
20241230,105100,985072940,3345,3340,3345,3340,7230
|
|
20241230,105000,960892375,3340,3325,3340,3325,11913
|
|
20241230,104900,921162815,3310,3325,3325,3310,612
|
|
20241230,104800,919133870,3325,3325,3325,3325,604
|
|
20241230,104700,917125570,3325,3325,3325,3325,1
|
|
20241230,104600,917122245,3325,3325,3325,3325,21
|
|
20241230,104500,917052420,3330,3325,3330,3325,111
|
|
20241230,104400,916683290,3325,3330,3330,3325,600
|
|
20241230,104300,914688240,3325,3325,3325,3325,700
|
|
20241230,104200,912360740,3330,3320,3330,3320,869
|
|
20241230,104100,909469850,3325,3325,3325,3325,200
|
|
20241230,104000,908804850,3330,3330,3330,3330,548
|
|
20241230,103900,906980010,3305,3320,3330,3305,4841
|
|
20241230,103800,890909160,3315,3320,3320,3310,1235
|
|
20241230,103700,886817965,3330,3330,3330,3330,0
|
|
20241230,103600,886817965,3330,3330,3330,3330,0
|
|
20241230,103500,886817965,3330,3325,3330,3325,3486
|
|
20241230,103400,875227010,3320,3330,3330,3320,4369
|
|
20241230,103300,860712955,3330,3325,3330,3325,2140
|
|
20241230,103200,853595645,3325,3315,3325,3315,1876
|
|
20241230,103100,847368195,3315,3300,3315,3295,6283
|
|
20241230,103000,826626355,3300,3290,3305,3290,869
|
|
20241230,102900,823763900,3295,3290,3295,3290,60
|
|
20241230,102800,823566220,3285,3290,3290,3285,1257
|
|
20241230,102700,819436775,3295,3290,3295,3290,1561
|
|
20241230,102600,814301075,3290,3295,3295,3290,218
|
|
20241230,102500,813583770,3290,3295,3295,3290,389
|
|
20241230,102400,812303875,3290,3290,3290,3290,490
|
|
20241230,102300,810691775,3295,3290,3295,3290,952
|
|
20241230,102200,807559355,3290,3290,3290,3290,610
|
|
20241230,102100,805552455,3295,3295,3300,3295,1584
|
|
20241230,102000,800333125,3300,3295,3300,3295,2379
|
|
20241230,101900,792483430,3295,3300,3300,3295,3626
|
|
20241230,101800,780524100,3305,3300,3305,3300,2760
|
|
20241230,101700,771415950,3300,3305,3305,3300,2724
|
|
20241230,101600,762423950,3305,3305,3305,3305,1022
|
|
20241230,101500,759046240,3300,3315,3315,3300,2097
|
|
20241230,101400,752117605,3315,3315,3315,3315,30
|
|
20241230,101300,752018155,3315,3315,3315,3305,6045
|
|
20241230,101200,732010025,3315,3320,3320,3315,79
|
|
20241230,101100,731748065,3320,3320,3320,3320,1111
|
|
20241230,101000,728059545,3320,3325,3325,3320,216
|
|
20241230,100900,727341370,3325,3325,3325,3325,537
|
|
20241230,100800,725555845,3330,3330,3330,3330,101
|
|
20241230,100700,725219515,3325,3330,3335,3325,553
|
|
20241230,100600,723379180,3335,3320,3335,3320,3077
|
|
20241230,100500,713145340,3320,3330,3330,3320,4095
|
|
20241230,100400,699521965,3335,3335,3335,3335,825
|
|
20241230,100300,696770590,3335,3330,3340,3330,5979
|
|
20241230,100200,676836650,3325,3315,3325,3310,7496
|
|
20241230,100100,651968780,3320,3315,3320,3315,1141
|
|
20241230,100000,648186305,3315,3330,3330,3315,386
|
|
20241230,095900,646902650,3335,3315,3335,3310,3962
|
|
20241230,095800,633719550,3310,3310,3310,3310,3177
|
|
20241230,095700,623203680,3305,3310,3310,3305,1767
|
|
20241230,095600,617359865,3310,3320,3330,3310,4877
|
|
20241230,095500,601193930,3320,3325,3330,3320,2968
|
|
20241230,095400,591325885,3330,3330,3330,3330,1339
|
|
20241230,095300,586867015,3330,3325,3330,3325,1002
|
|
20241230,095200,583535360,3320,3315,3320,3315,1836
|
|
20241230,095100,577447505,3315,3320,3325,3315,1132
|
|
20241230,095000,573691020,3325,3325,3325,3325,70
|
|
20241230,094900,573458270,3325,3325,3325,3325,250
|
|
20241230,094800,572627020,3325,3330,3330,3325,1510
|
|
20241230,094700,567601630,3335,3340,3340,3330,3125
|
|
20241230,094600,557165695,3340,3335,3340,3330,5336
|
|
20241230,094500,539356995,3330,3320,3330,3315,10464
|
|
20241230,094400,504546120,3325,3310,3325,3310,1618
|
|
20241230,094300,499174705,3315,3315,3315,3310,3732
|
|
20241230,094200,486818560,3315,3325,3325,3310,2107
|
|
20241230,094100,479825035,3325,3310,3330,3310,7184
|
|
20241230,094000,455968655,3310,3305,3310,3300,2126
|
|
20241230,093900,448946505,3305,3305,3305,3300,3438
|
|
20241230,093800,437599855,3305,3300,3310,3295,406
|
|
20241230,093700,436258490,3295,3310,3310,3295,2305
|
|
20241230,093600,428650100,3310,3315,3315,3310,1004
|
|
20241230,093500,425322485,3315,3305,3315,3295,4632
|
|
20241230,093400,409997650,3305,3290,3305,3290,528
|
|
20241230,093300,408254440,3285,3285,3285,3285,907
|
|
20241230,093200,405274945,3285,3295,3295,3285,32
|
|
20241230,093100,405169720,3295,3285,3295,3285,401
|
|
20241230,093000,403852335,3285,3295,3295,3285,448
|
|
20241230,092900,402380635,3290,3300,3300,3290,7261
|
|
20241230,092800,378459390,3295,3310,3310,3295,3459
|
|
20241230,092700,367031935,3310,3285,3310,3285,9830
|
|
20241230,092600,334575260,3305,3295,3305,3280,5050
|
|
20241230,092500,317977520,3300,3300,3305,3295,4173
|
|
20241230,092400,304203765,3300,3295,3305,3295,354
|
|
20241230,092300,303035705,3300,3290,3300,3290,2040
|
|
20241230,092200,296310440,3295,3295,3295,3290,701
|
|
20241230,092100,294003150,3295,3285,3295,3285,330
|
|
20241230,092000,292919020,3285,3300,3305,3285,4431
|
|
20241230,091900,278313290,3300,3275,3300,3275,3730
|
|
20241230,091800,266034355,3280,3285,3285,3280,172
|
|
20241230,091700,265469585,3285,3280,3285,3275,229
|
|
20241230,091600,264718930,3275,3295,3295,3275,5677
|
|
20241230,091500,246071845,3295,3275,3295,3275,4063
|
|
20241230,091400,232721655,3275,3280,3280,3275,701
|
|
20241230,091300,230425035,3280,3290,3290,3280,910
|
|
20241230,091200,227439975,3290,3280,3290,3280,2181
|
|
20241230,091100,220279455,3280,3265,3285,3265,2609
|
|
20241230,091000,211729685,3270,3290,3290,3270,5001
|
|
20241230,090900,195347080,3290,3285,3290,3280,4446
|
|
20241230,090800,180746870,3285,3285,3285,3270,3809
|
|
20241230,090700,168248190,3285,3270,3285,3270,2444
|
|
20241230,090600,160233185,3270,3285,3285,3265,2580
|
|
20241230,090500,151785200,3285,3255,3295,3255,5151
|
|
20241230,090400,134897335,3260,3245,3260,3235,2405
|
|
20241230,090300,127091395,3245,3215,3245,3215,2283
|
|
20241230,090200,119717115,3215,3230,3230,3215,11528
|
|
20241230,090100,82596035,3230,3225,3230,3215,6865
|
|
20241230,090000,60481720,3225,3240,3255,3225,15881
|