668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,200400,4420733475,2685,2685,2685,2685,0
|
|
20241210,200300,4420733475,2685,2685,2685,2685,0
|
|
20241210,200200,4420733475,2685,2685,2685,2685,0
|
|
20241210,200100,4420733475,2685,2685,2685,2685,0
|
|
20241210,200000,4420733475,2685,2685,2685,2685,0
|
|
20241210,195900,4420733475,2685,2685,2685,2685,0
|
|
20241210,195800,4420733475,2685,2685,2685,2685,0
|
|
20241210,195700,4420733475,2685,2685,2685,2685,0
|
|
20241210,195600,4420733475,2685,2685,2685,2685,0
|
|
20241210,195500,4420733475,2685,2685,2685,2685,0
|
|
20241210,195400,4420733475,2685,2685,2685,2685,0
|
|
20241210,195300,4420733475,2685,2685,2685,2685,0
|
|
20241210,195200,4420733475,2685,2685,2685,2685,0
|
|
20241210,195100,4420733475,2685,2685,2685,2685,0
|
|
20241210,195000,4420733475,2685,2685,2685,2685,0
|
|
20241210,194900,4420733475,2685,2685,2685,2685,0
|
|
20241210,194800,4420733475,2685,2685,2685,2685,0
|
|
20241210,194700,4420733475,2685,2685,2685,2685,0
|
|
20241210,194600,4420733475,2685,2685,2685,2685,0
|
|
20241210,194500,4420733475,2685,2685,2685,2685,0
|
|
20241210,194400,4420733475,2685,2685,2685,2685,0
|
|
20241210,194300,4420733475,2685,2685,2685,2685,0
|
|
20241210,194200,4420733475,2685,2685,2685,2685,0
|
|
20241210,194100,4420733475,2685,2685,2685,2685,0
|
|
20241210,194000,4420733475,2685,2685,2685,2685,0
|
|
20241210,193900,4420733475,2685,2685,2685,2685,0
|
|
20241210,193800,4420733475,2685,2685,2685,2685,0
|
|
20241210,193700,4420733475,2685,2685,2685,2685,0
|
|
20241210,193600,4420733475,2685,2685,2685,2685,0
|
|
20241210,193500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,193400,4420733475,2685,2685,2685,2685,0
|
|
20241210,193300,4420733475,2685,2685,2685,2685,0
|
|
20241210,193200,4420733475,2685,2685,2685,2685,0
|
|
20241210,193100,4420733475,2685,2685,2685,2685,0
|
|
20241210,193000,4420733475,2685,2685,2685,2685,0
|
|
20241210,192900,4420733475,2685,2685,2685,2685,0
|
|
20241210,192800,4420733475,2685,2685,2685,2685,0
|
|
20241210,192700,4420733475,2685,2685,2685,2685,0
|
|
20241210,192600,4420733475,2685,2685,2685,2685,0
|
|
20241210,192500,4420733475,2685,2685,2685,2685,0
|
|
20241210,192400,4420733475,2685,2685,2685,2685,0
|
|
20241210,192300,4420733475,2685,2685,2685,2685,0
|
|
20241210,192200,4420733475,2685,2685,2685,2685,0
|
|
20241210,192100,4420733475,2685,2685,2685,2685,0
|
|
20241210,192000,4420733475,2685,2685,2685,2685,0
|
|
20241210,191900,4420733475,2685,2685,2685,2685,0
|
|
20241210,191800,4420733475,2685,2685,2685,2685,0
|
|
20241210,191700,4420733475,2685,2685,2685,2685,0
|
|
20241210,191600,4420733475,2685,2685,2685,2685,0
|
|
20241210,191500,4420733475,2685,2685,2685,2685,0
|
|
20241210,191400,4420733475,2685,2685,2685,2685,0
|
|
20241210,191300,4420733475,2685,2685,2685,2685,0
|
|
20241210,191200,4420733475,2685,2685,2685,2685,0
|
|
20241210,191100,4420733475,2685,2685,2685,2685,0
|
|
20241210,191000,4420733475,2685,2685,2685,2685,0
|
|
20241210,190900,4420733475,2685,2685,2685,2685,0
|
|
20241210,190800,4420733475,2685,2685,2685,2685,0
|
|
20241210,190700,4420733475,2685,2685,2685,2685,0
|
|
20241210,190600,4420733475,2685,2685,2685,2685,0
|
|
20241210,190500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,190400,4420733475,2685,2685,2685,2685,0
|
|
20241210,190300,4420733475,2685,2685,2685,2685,0
|
|
20241210,190200,4420733475,2685,2685,2685,2685,0
|
|
20241210,190100,4420733475,2685,2685,2685,2685,0
|
|
20241210,190000,4420733475,2685,2685,2685,2685,0
|
|
20241210,185900,4420733475,2685,2685,2685,2685,0
|
|
20241210,185800,4420733475,2685,2685,2685,2685,0
|
|
20241210,185700,4420733475,2685,2685,2685,2685,0
|
|
20241210,185600,4420733475,2685,2685,2685,2685,0
|
|
20241210,185500,4420733475,2685,2685,2685,2685,0
|
|
20241210,185400,4420733475,2685,2685,2685,2685,0
|
|
20241210,185300,4420733475,2685,2685,2685,2685,0
|
|
20241210,185200,4420733475,2685,2685,2685,2685,0
|
|
20241210,185100,4420733475,2685,2685,2685,2685,0
|
|
20241210,185000,4420733475,2685,2685,2685,2685,0
|
|
20241210,184900,4420733475,2685,2685,2685,2685,0
|
|
20241210,184800,4420733475,2685,2685,2685,2685,0
|
|
20241210,184700,4420733475,2685,2685,2685,2685,0
|
|
20241210,184600,4420733475,2685,2685,2685,2685,0
|
|
20241210,184500,4420733475,2685,2685,2685,2685,0
|
|
20241210,184400,4420733475,2685,2685,2685,2685,0
|
|
20241210,184300,4420733475,2685,2685,2685,2685,0
|
|
20241210,184200,4420733475,2685,2685,2685,2685,0
|
|
20241210,184100,4420733475,2685,2685,2685,2685,0
|
|
20241210,184000,4420733475,2685,2685,2685,2685,0
|
|
20241210,183900,4420733475,2685,2685,2685,2685,0
|
|
20241210,183800,4420733475,2685,2685,2685,2685,0
|
|
20241210,183700,4420733475,2685,2685,2685,2685,0
|
|
20241210,183600,4420733475,2685,2685,2685,2685,0
|
|
20241210,183500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,183400,4420733475,2685,2685,2685,2685,0
|
|
20241210,183300,4420733475,2685,2685,2685,2685,0
|
|
20241210,183200,4420733475,2685,2685,2685,2685,0
|
|
20241210,183100,4420733475,2685,2685,2685,2685,0
|
|
20241210,183000,4420733475,2685,2685,2685,2685,0
|
|
20241210,182900,4420733475,2685,2685,2685,2685,0
|
|
20241210,182800,4420733475,2685,2685,2685,2685,0
|
|
20241210,182700,4420733475,2685,2685,2685,2685,0
|
|
20241210,182600,4420733475,2685,2685,2685,2685,0
|
|
20241210,182500,4420733475,2685,2685,2685,2685,0
|
|
20241210,182400,4420733475,2685,2685,2685,2685,0
|
|
20241210,182300,4420733475,2685,2685,2685,2685,0
|
|
20241210,182200,4420733475,2685,2685,2685,2685,0
|
|
20241210,182100,4420733475,2685,2685,2685,2685,0
|
|
20241210,182000,4420733475,2685,2685,2685,2685,0
|
|
20241210,181900,4420733475,2685,2685,2685,2685,0
|
|
20241210,181800,4420733475,2685,2685,2685,2685,0
|
|
20241210,181700,4420733475,2685,2685,2685,2685,0
|
|
20241210,181600,4420733475,2685,2685,2685,2685,0
|
|
20241210,181500,4420733475,2685,2685,2685,2685,0
|
|
20241210,181400,4420733475,2685,2685,2685,2685,0
|
|
20241210,181300,4420733475,2685,2685,2685,2685,0
|
|
20241210,181200,4420733475,2685,2685,2685,2685,0
|
|
20241210,181100,4420733475,2685,2685,2685,2685,0
|
|
20241210,181000,4420733475,2685,2685,2685,2685,0
|
|
20241210,180900,4420733475,2685,2685,2685,2685,0
|
|
20241210,180800,4420733475,2685,2685,2685,2685,0
|
|
20241210,180700,4420733475,2685,2685,2685,2685,0
|
|
20241210,180600,4420733475,2685,2685,2685,2685,0
|
|
20241210,180500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,180400,4420733475,2685,2685,2685,2685,0
|
|
20241210,180300,4420733475,2685,2685,2685,2685,0
|
|
20241210,180200,4420733475,2685,2685,2685,2685,0
|
|
20241210,180100,4420733475,2685,2685,2685,2685,0
|
|
20241210,180000,4420733475,2685,2685,2685,2685,0
|
|
20241210,175900,4420733475,2685,2685,2685,2685,0
|
|
20241210,175800,4420733475,2685,2685,2685,2685,0
|
|
20241210,175700,4420733475,2685,2685,2685,2685,0
|
|
20241210,175600,4420733475,2685,2685,2685,2685,0
|
|
20241210,175500,4420733475,2685,2685,2685,2685,0
|
|
20241210,175400,4420733475,2685,2685,2685,2685,0
|
|
20241210,175300,4420733475,2685,2685,2685,2685,0
|
|
20241210,175200,4420733475,2685,2685,2685,2685,0
|
|
20241210,175100,4420733475,2685,2685,2685,2685,0
|
|
20241210,175000,4420733475,2685,2685,2685,2685,0
|
|
20241210,174900,4420733475,2685,2685,2685,2685,0
|
|
20241210,174800,4420733475,2685,2685,2685,2685,0
|
|
20241210,174700,4420733475,2685,2685,2685,2685,0
|
|
20241210,174600,4420733475,2685,2685,2685,2685,0
|
|
20241210,174500,4420733475,2685,2685,2685,2685,0
|
|
20241210,174400,4420733475,2685,2685,2685,2685,0
|
|
20241210,174300,4420733475,2685,2685,2685,2685,0
|
|
20241210,174200,4420733475,2685,2685,2685,2685,0
|
|
20241210,174100,4420733475,2685,2685,2685,2685,0
|
|
20241210,174000,4420733475,2685,2685,2685,2685,0
|
|
20241210,173900,4420733475,2685,2685,2685,2685,0
|
|
20241210,173800,4420733475,2685,2685,2685,2685,0
|
|
20241210,173700,4420733475,2685,2685,2685,2685,0
|
|
20241210,173600,4420733475,2685,2685,2685,2685,0
|
|
20241210,173500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,173400,4420733475,2685,2685,2685,2685,0
|
|
20241210,173300,4420733475,2685,2685,2685,2685,0
|
|
20241210,173200,4420733475,2685,2685,2685,2685,0
|
|
20241210,173100,4420733475,2685,2685,2685,2685,0
|
|
20241210,173000,4420733475,2685,2685,2685,2685,0
|
|
20241210,172900,4420733475,2685,2685,2685,2685,0
|
|
20241210,172800,4420733475,2685,2685,2685,2685,0
|
|
20241210,172700,4420733475,2685,2685,2685,2685,0
|
|
20241210,172600,4420733475,2685,2685,2685,2685,0
|
|
20241210,172500,4420733475,2685,2685,2685,2685,0
|
|
20241210,172400,4420733475,2685,2685,2685,2685,0
|
|
20241210,172300,4420733475,2685,2685,2685,2685,0
|
|
20241210,172200,4420733475,2685,2685,2685,2685,0
|
|
20241210,172100,4420733475,2685,2685,2685,2685,0
|
|
20241210,172000,4420733475,2685,2685,2685,2685,0
|
|
20241210,171900,4420733475,2685,2685,2685,2685,0
|
|
20241210,171800,4420733475,2685,2685,2685,2685,0
|
|
20241210,171700,4420733475,2685,2685,2685,2685,0
|
|
20241210,171600,4420733475,2685,2685,2685,2685,0
|
|
20241210,171500,4420733475,2685,2685,2685,2685,0
|
|
20241210,171400,4420733475,2685,2685,2685,2685,0
|
|
20241210,171300,4420733475,2685,2685,2685,2685,0
|
|
20241210,171200,4420733475,2685,2685,2685,2685,0
|
|
20241210,171100,4420733475,2685,2685,2685,2685,0
|
|
20241210,171000,4420733475,2685,2685,2685,2685,0
|
|
20241210,170900,4420733475,2685,2685,2685,2685,0
|
|
20241210,170800,4420733475,2685,2685,2685,2685,0
|
|
20241210,170700,4420733475,2685,2685,2685,2685,0
|
|
20241210,170600,4420733475,2685,2685,2685,2685,0
|
|
20241210,170500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,170400,4420733475,2685,2685,2685,2685,0
|
|
20241210,170300,4420733475,2685,2685,2685,2685,0
|
|
20241210,170200,4420733475,2685,2685,2685,2685,0
|
|
20241210,170100,4420733475,2685,2685,2685,2685,0
|
|
20241210,170000,4420733475,2685,2685,2685,2685,0
|
|
20241210,165900,4420733475,2685,2685,2685,2685,0
|
|
20241210,165800,4420733475,2685,2685,2685,2685,0
|
|
20241210,165700,4420733475,2685,2685,2685,2685,0
|
|
20241210,165600,4420733475,2685,2685,2685,2685,0
|
|
20241210,165500,4420733475,2685,2685,2685,2685,0
|
|
20241210,165400,4420733475,2685,2685,2685,2685,0
|
|
20241210,165300,4420733475,2685,2685,2685,2685,0
|
|
20241210,165200,4420733475,2685,2685,2685,2685,0
|
|
20241210,165100,4420733475,2685,2685,2685,2685,0
|
|
20241210,165000,4420733475,2685,2685,2685,2685,0
|
|
20241210,164900,4420733475,2685,2685,2685,2685,0
|
|
20241210,164800,4420733475,2685,2685,2685,2685,0
|
|
20241210,164700,4420733475,2685,2685,2685,2685,0
|
|
20241210,164600,4420733475,2685,2685,2685,2685,0
|
|
20241210,164500,4420733475,2685,2685,2685,2685,0
|
|
20241210,164400,4420733475,2685,2685,2685,2685,0
|
|
20241210,164300,4420733475,2685,2685,2685,2685,0
|
|
20241210,164200,4420733475,2685,2685,2685,2685,0
|
|
20241210,164100,4420733475,2685,2685,2685,2685,0
|
|
20241210,164000,4420733475,2685,2685,2685,2685,0
|
|
20241210,163900,4420733475,2685,2685,2685,2685,0
|
|
20241210,163800,4420733475,2685,2685,2685,2685,0
|
|
20241210,163700,4420733475,2685,2685,2685,2685,0
|
|
20241210,163600,4420733475,2685,2685,2685,2685,0
|
|
20241210,163500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,163400,4420733475,2685,2685,2685,2685,0
|
|
20241210,163300,4420733475,2685,2685,2685,2685,0
|
|
20241210,163200,4420733475,2685,2685,2685,2685,0
|
|
20241210,163100,4420733475,2685,2685,2685,2685,0
|
|
20241210,163000,4420733475,2685,2685,2685,2685,0
|
|
20241210,162900,4420733475,2685,2685,2685,2685,0
|
|
20241210,162800,4420733475,2685,2685,2685,2685,0
|
|
20241210,162700,4420733475,2685,2685,2685,2685,0
|
|
20241210,162600,4420733475,2685,2685,2685,2685,0
|
|
20241210,162500,4420733475,2685,2685,2685,2685,0
|
|
20241210,162400,4420733475,2685,2685,2685,2685,0
|
|
20241210,162300,4420733475,2685,2685,2685,2685,0
|
|
20241210,162200,4420733475,2685,2685,2685,2685,0
|
|
20241210,162100,4420733475,2685,2685,2685,2685,0
|
|
20241210,162000,4420733475,2685,2685,2685,2685,0
|
|
20241210,161900,4420733475,2685,2685,2685,2685,0
|
|
20241210,161800,4420733475,2685,2685,2685,2685,0
|
|
20241210,161700,4420733475,2685,2685,2685,2685,0
|
|
20241210,161600,4420733475,2685,2685,2685,2685,0
|
|
20241210,161500,4420733475,2685,2685,2685,2685,0
|
|
20241210,161400,4420733475,2685,2685,2685,2685,0
|
|
20241210,161300,4420733475,2685,2685,2685,2685,0
|
|
20241210,161200,4420733475,2685,2685,2685,2685,0
|
|
20241210,161100,4420733475,2685,2685,2685,2685,0
|
|
20241210,161000,4420733475,2685,2685,2685,2685,0
|
|
20241210,160900,4420733475,2685,2685,2685,2685,0
|
|
20241210,160800,4420733475,2685,2685,2685,2685,0
|
|
20241210,160700,4420733475,2685,2685,2685,2685,0
|
|
20241210,160600,4420733475,2685,2685,2685,2685,0
|
|
20241210,160500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,160400,4420733475,2685,2685,2685,2685,0
|
|
20241210,160300,4420733475,2685,2685,2685,2685,0
|
|
20241210,160200,4420733475,2685,2685,2685,2685,0
|
|
20241210,160100,4420733475,2685,2685,2685,2685,0
|
|
20241210,160000,4420733475,2685,2685,2685,2685,0
|
|
20241210,155900,4420733475,2685,2685,2685,2685,0
|
|
20241210,155800,4420733475,2685,2685,2685,2685,0
|
|
20241210,155700,4420733475,2685,2685,2685,2685,0
|
|
20241210,155600,4420733475,2685,2685,2685,2685,0
|
|
20241210,155500,4420733475,2685,2685,2685,2685,0
|
|
20241210,155400,4420733475,2685,2685,2685,2685,0
|
|
20241210,155300,4420733475,2685,2685,2685,2685,0
|
|
20241210,155200,4420733475,2685,2685,2685,2685,0
|
|
20241210,155100,4420733475,2685,2685,2685,2685,0
|
|
20241210,155000,4420733475,2685,2685,2685,2685,0
|
|
20241210,154900,4420733475,2685,2685,2685,2685,0
|
|
20241210,154800,4420733475,2685,2685,2685,2685,0
|
|
20241210,154700,4420733475,2685,2685,2685,2685,0
|
|
20241210,154600,4420733475,2685,2685,2685,2685,0
|
|
20241210,154500,4420733475,2685,2685,2685,2685,0
|
|
20241210,154400,4420733475,2685,2685,2685,2685,0
|
|
20241210,154300,4420733475,2685,2685,2685,2685,0
|
|
20241210,154200,4420733475,2685,2685,2685,2685,0
|
|
20241210,154100,4420733475,2685,2685,2685,2685,0
|
|
20241210,154000,4420733475,2685,2685,2685,2685,0
|
|
20241210,153900,4420733475,2685,2685,2685,2685,0
|
|
20241210,153800,4420733475,2685,2685,2685,2685,0
|
|
20241210,153700,4420733475,2685,2685,2685,2685,0
|
|
20241210,153600,4420733475,2685,2685,2685,2685,0
|
|
20241210,153500,4420733475,2685,2685,2685,2685,20418
|
|
20241210,153400,4420733475,2685,2685,2685,2685,0
|
|
20241210,153300,4420733475,2685,2685,2685,2685,0
|
|
20241210,153200,4420733475,2685,2685,2685,2685,0
|
|
20241210,153100,4420733475,2685,2685,2685,2685,0
|
|
20241210,153000,4420733475,2685,2685,2685,2685,20418
|
|
20241210,152900,4365911145,2690,2690,2690,2690,0
|
|
20241210,152800,4365911145,2690,2690,2690,2690,0
|
|
20241210,152700,4365911145,2690,2690,2690,2690,0
|
|
20241210,152600,4365911145,2690,2690,2690,2690,0
|
|
20241210,152500,4365911145,2690,2690,2690,2690,0
|
|
20241210,152400,4365911145,2690,2690,2690,2690,0
|
|
20241210,152300,4365911145,2690,2690,2690,2690,0
|
|
20241210,152200,4365911145,2690,2690,2690,2690,0
|
|
20241210,152100,4365911145,2690,2690,2690,2690,0
|
|
20241210,152000,4365911145,2690,2690,2690,2690,0
|
|
20241210,151900,4365911145,2690,2685,2690,2685,13720
|
|
20241210,151800,4329007080,2685,2685,2690,2685,12218
|
|
20241210,151700,4296145935,2685,2680,2685,2670,25541
|
|
20241210,151600,4227662100,2675,2670,2680,2670,4525
|
|
20241210,151500,4215561945,2675,2670,2675,2670,27218
|
|
20241210,151400,4142767820,2670,2670,2675,2660,15044
|
|
20241210,151300,4102637690,2670,2660,2670,2660,15281
|
|
20241210,151200,4061896665,2660,2655,2660,2655,636
|
|
20241210,151100,4060207975,2655,2660,2660,2655,2297
|
|
20241210,151000,4054098205,2665,2665,2665,2660,1712
|
|
20241210,150900,4049543675,2660,2660,2665,2660,1125
|
|
20241210,150800,4046551125,2665,2665,2665,2660,1263
|
|
20241210,150700,4043190380,2665,2665,2665,2665,160
|
|
20241210,150600,4042763980,2660,2665,2665,2660,2163
|
|
20241210,150500,4037009800,2665,2665,2665,2660,59
|
|
20241210,150400,4036852635,2660,2660,2665,2660,6261
|
|
20241210,150300,4020194590,2660,2665,2665,2660,595
|
|
20241210,150200,4018611865,2665,2660,2665,2660,2419
|
|
20241210,150100,4012167290,2665,2665,2665,2660,874
|
|
20241210,150000,4009842330,2660,2665,2665,2660,150
|
|
20241210,145900,4009443300,2665,2660,2665,2660,160
|
|
20241210,145800,4009017680,2660,2660,2660,2660,427
|
|
20241210,145700,4007881860,2665,2665,2665,2665,1303
|
|
20241210,145600,4004409365,2670,2670,2670,2670,314
|
|
20241210,145500,4003570985,2670,2665,2670,2665,584
|
|
20241210,145400,4002013065,2670,2670,2670,2665,6072
|
|
20241210,145300,3985813610,2670,2665,2670,2665,259
|
|
20241210,145200,3985123300,2665,2670,2670,2665,9
|
|
20241210,145100,3985099280,2670,2670,2670,2670,2505
|
|
20241210,145000,3978410930,2665,2670,2675,2665,5622
|
|
20241210,144900,3963385300,2670,2670,2670,2665,1786
|
|
20241210,144800,3958616725,2665,2665,2670,2665,1124
|
|
20241210,144700,3955620735,2665,2670,2675,2665,25023
|
|
20241210,144600,3888807060,2665,2660,2665,2660,9272
|
|
20241210,144500,3864097190,2660,2660,2660,2660,48
|
|
20241210,144400,3863969510,2660,2660,2665,2655,6989
|
|
20241210,144300,3845378810,2655,2655,2655,2655,78
|
|
20241210,144200,3845171720,2660,2660,2660,2660,39
|
|
20241210,144100,3845067980,2660,2655,2660,2655,20
|
|
20241210,144000,3845014875,2655,2655,2655,2655,15
|
|
20241210,143900,3844975050,2655,2655,2660,2650,88
|
|
20241210,143800,3844741395,2660,2655,2660,2650,1727
|
|
20241210,143700,3840163620,2655,2650,2655,2650,3483
|
|
20241210,143600,3830918195,2650,2650,2655,2650,1943
|
|
20241210,143500,3825769220,2650,2655,2655,2650,988
|
|
20241210,143400,3823148455,2655,2650,2655,2650,439
|
|
20241210,143300,3821984990,2650,2650,2650,2650,1300
|
|
20241210,143200,3818539990,2655,2655,2655,2655,15
|
|
20241210,143100,3818500165,2655,2655,2655,2650,99
|
|
20241210,143000,3818237370,2650,2650,2650,2650,216
|
|
20241210,142900,3817664970,2655,2655,2655,2645,930
|
|
20241210,142800,3815200415,2655,2655,2655,2650,1644
|
|
20241210,142700,3810839790,2655,2645,2655,2645,114
|
|
20241210,142600,3810537745,2650,2650,2650,2645,1585
|
|
20241210,142500,3806337600,2650,2645,2650,2645,620
|
|
20241210,142400,3804697160,2645,2650,2650,2645,887
|
|
20241210,142300,3802347020,2655,2650,2655,2645,3487
|
|
20241210,142200,3793111560,2655,2655,2655,2655,141
|
|
20241210,142100,3792737205,2655,2660,2660,2655,1024
|
|
20241210,142000,3790016985,2660,2660,2660,2660,3705
|
|
20241210,141900,3780161685,2660,2660,2665,2660,8233
|
|
20241210,141800,3758261745,2660,2660,2660,2660,375
|
|
20241210,141700,3757264245,2660,2660,2665,2660,236
|
|
20241210,141600,3756636460,2665,2655,2665,2655,14365
|
|
20241210,141500,3718432905,2655,2660,2660,2650,831
|
|
20241210,141400,3716230530,2660,2660,2660,2650,8155
|
|
20241210,141300,3694582160,2655,2660,2660,2650,3459
|
|
20241210,141200,3685399590,2650,2655,2655,2650,16762
|
|
20241210,141100,3640918225,2655,2650,2655,2650,1925
|
|
20241210,141000,3635813995,2650,2650,2650,2650,10580
|
|
20241210,140900,3607776995,2650,2650,2650,2640,779
|
|
20241210,140800,3605718300,2650,2650,2650,2640,666
|
|
20241210,140700,3603957000,2645,2650,2650,2645,5705
|
|
20241210,140600,3588863630,2650,2650,2655,2650,1644
|
|
20241210,140500,3584506970,2650,2645,2655,2645,2786
|
|
20241210,140400,3577133655,2655,2650,2655,2650,8480
|
|
20241210,140300,3554661530,2650,2650,2650,2650,4014
|
|
20241210,140200,3544024430,2650,2645,2650,2645,1273
|
|
20241210,140100,3540653485,2645,2645,2645,2645,1683
|
|
20241210,140000,3536201950,2645,2640,2645,2640,849
|
|
20241210,135900,3533960225,2640,2645,2645,2640,4036
|
|
20241210,135800,3523305155,2645,2645,2645,2640,584
|
|
20241210,135700,3521763320,2645,2645,2645,2640,485
|
|
20241210,135600,3520480840,2645,2645,2650,2640,4614
|
|
20241210,135500,3508276825,2645,2645,2645,2640,94
|
|
20241210,135400,3508028610,2645,2650,2650,2645,663
|
|
20241210,135300,3506274945,2645,2645,2650,2645,124
|
|
20241210,135200,3505946915,2650,2645,2650,2640,1549
|
|
20241210,135100,3501850805,2645,2645,2645,2645,552
|
|
20241210,135000,3500390765,2650,2640,2650,2640,14225
|
|
20241210,134900,3462743405,2635,2640,2645,2635,889
|
|
20241210,134800,3460396850,2635,2640,2640,2635,272
|
|
20241210,134700,3459679780,2635,2640,2640,2635,5292
|
|
20241210,134600,3445729185,2640,2635,2640,2635,1637
|
|
20241210,134500,3441410965,2640,2635,2640,2635,348
|
|
20241210,134400,3440493860,2635,2640,2640,2635,655
|
|
20241210,134300,3438767900,2635,2640,2640,2635,320
|
|
20241210,134200,3437923675,2640,2635,2640,2635,1151
|
|
20241210,134100,3434888290,2640,2640,2645,2635,1015
|
|
20241210,134000,3432209860,2640,2645,2645,2640,731
|
|
20241210,133900,3430279995,2640,2640,2640,2640,397
|
|
20241210,133800,3429231915,2645,2645,2645,2640,1226
|
|
20241210,133700,3425994790,2645,2640,2645,2640,1494
|
|
20241210,133600,3422050540,2645,2645,2645,2640,511
|
|
20241210,133500,3420699170,2640,2645,2645,2640,2035
|
|
20241210,133400,3415319830,2645,2650,2650,2645,2139
|
|
20241210,133300,3409651900,2650,2640,2650,2640,1094
|
|
20241210,133200,3406758645,2640,2640,2640,2640,2654
|
|
20241210,133100,3399752085,2640,2645,2645,2640,186
|
|
20241210,133000,3399261005,2645,2650,2650,2645,3132
|
|
20241210,132900,3390976770,2645,2640,2645,2640,8128
|
|
20241210,132800,3369478555,2645,2635,2645,2635,25009
|
|
20241210,132700,3303455360,2635,2635,2635,2630,4526
|
|
20241210,132600,3291529765,2635,2635,2645,2635,1758
|
|
20241210,132500,3286897225,2635,2640,2640,2635,2605
|
|
20241210,132400,3280022925,2645,2645,2645,2645,1004
|
|
20241210,132300,3277367345,2640,2640,2645,2635,2475
|
|
20241210,132200,3270835290,2640,2635,2640,2635,2249
|
|
20241210,132100,3264901280,2635,2640,2640,2635,150
|
|
20241210,132000,3264505970,2635,2640,2640,2635,4708
|
|
20241210,131900,3252076920,2635,2635,2635,2630,1540
|
|
20241210,131800,3248019250,2640,2630,2640,2630,2055
|
|
20241210,131700,3242605725,2630,2630,2635,2630,313
|
|
20241210,131600,3241782460,2630,2635,2640,2630,237
|
|
20241210,131500,3241157520,2635,2640,2640,2630,515
|
|
20241210,131400,3239800515,2640,2630,2640,2630,1992
|
|
20241210,131300,3234553775,2635,2635,2635,2630,6843
|
|
20241210,131200,3216525820,2640,2640,2640,2640,216
|
|
20241210,131100,3215955580,2640,2645,2645,2635,1619
|
|
20241210,131000,3211681545,2640,2640,2640,2640,1124
|
|
20241210,130900,3208714185,2640,2645,2645,2640,1688
|
|
20241210,130800,3204257835,2640,2640,2645,2640,846
|
|
20241210,130700,3202024360,2640,2640,2645,2640,269
|
|
20241210,130600,3201314090,2640,2640,2640,2640,213
|
|
20241210,130500,3200751770,2645,2640,2645,2640,789
|
|
20241210,130400,3198668450,2645,2640,2645,2640,2150
|
|
20241210,130300,3192991545,2640,2640,2645,2640,253
|
|
20241210,130200,3192323510,2640,2640,2645,2640,1196
|
|
20241210,130100,3189165050,2640,2640,2645,2640,9610
|
|
20241210,130000,3163747485,2630,2630,2640,2630,4895
|
|
20241210,125900,3150859075,2635,2635,2640,2635,4627
|
|
20241210,125800,3138666845,2635,2640,2640,2635,970
|
|
20241210,125700,3136110790,2635,2635,2635,2635,810
|
|
20241210,125600,3133976440,2635,2640,2640,2635,195
|
|
20241210,125500,3133462535,2640,2640,2640,2635,894
|
|
20241210,125400,3131106190,2640,2640,2640,2635,174
|
|
20241210,125300,3130647175,2640,2640,2645,2640,1009
|
|
20241210,125200,3127982120,2645,2635,2645,2635,1398
|
|
20241210,125100,3124291550,2635,2635,2640,2635,4610
|
|
20241210,125000,3112131200,2630,2635,2635,2630,777
|
|
20241210,124900,3110087615,2635,2635,2635,2630,555
|
|
20241210,124800,3108627720,2635,2635,2640,2635,927
|
|
20241210,124700,3106185020,2635,2635,2635,2630,470
|
|
20241210,124600,3104947500,2635,2630,2635,2630,733
|
|
20241210,124500,3103016120,2635,2640,2640,2630,4676
|
|
20241210,124400,3090695065,2640,2640,2640,2635,820
|
|
20241210,124300,3088533695,2635,2640,2640,2635,1070
|
|
20241210,124200,3085714130,2635,2635,2640,2635,197
|
|
20241210,124100,3085195030,2635,2635,2640,2635,3693
|
|
20241210,124000,3075463950,2635,2635,2640,2635,744
|
|
20241210,123900,3073503375,2635,2635,2640,2635,2847
|
|
20241210,123800,3065990955,2640,2640,2640,2635,1411
|
|
20241210,123700,3062266260,2640,2640,2640,2635,153
|
|
20241210,123600,3061863030,2640,2630,2640,2630,1517
|
|
20241210,123500,3057865915,2630,2630,2635,2630,1568
|
|
20241210,123400,3053734725,2630,2630,2630,2630,4770
|
|
20241210,123300,3041189625,2630,2630,2630,2625,1114
|
|
20241210,123200,3038260150,2625,2630,2630,2625,729
|
|
20241210,123100,3036346185,2630,2630,2630,2625,2923
|
|
20241210,123000,3028659040,2630,2630,2630,2625,754
|
|
20241210,122900,3026676470,2630,2615,2630,2615,9306
|
|
20241210,122800,3002243480,2615,2625,2625,2615,951
|
|
20241210,122700,2999754700,2625,2620,2625,2620,918
|
|
20241210,122600,2997349510,2620,2620,2625,2620,271
|
|
20241210,122500,2996639465,2625,2615,2625,2615,1554
|
|
20241210,122400,2992569045,2615,2620,2620,2615,2787
|
|
20241210,122300,2985268040,2615,2620,2620,2615,2581
|
|
20241210,122200,2978509065,2615,2625,2625,2615,8721
|
|
20241210,122100,2955703105,2625,2620,2625,2620,2133
|
|
20241210,122000,2950114355,2625,2625,2625,2625,389
|
|
20241210,121900,2949093230,2625,2625,2625,2620,1035
|
|
20241210,121800,2946377050,2620,2625,2630,2620,9455
|
|
20241210,121700,2921594285,2630,2630,2630,2625,810
|
|
20241210,121600,2919467795,2635,2625,2635,2620,4467
|
|
20241210,121500,2907722385,2625,2620,2625,2620,4637
|
|
20241210,121400,2895560515,2620,2625,2625,2620,798
|
|
20241210,121300,2893466950,2625,2620,2625,2620,518
|
|
20241210,121200,2892108795,2625,2620,2625,2620,6581
|
|
20241210,121100,2874858010,2625,2625,2630,2625,3226
|
|
20241210,121000,2866389235,2625,2625,2630,2625,1900
|
|
20241210,120900,2861401600,2625,2630,2635,2625,10878
|
|
20241210,120800,2832792560,2630,2630,2630,2630,187
|
|
20241210,120700,2832300750,2630,2640,2640,2630,2147
|
|
20241210,120600,2826643400,2635,2635,2640,2635,2610
|
|
20241210,120500,2819765955,2635,2640,2640,2635,188
|
|
20241210,120400,2819270515,2640,2635,2640,2635,369
|
|
20241210,120300,2818297135,2640,2640,2640,2635,1701
|
|
20241210,120200,2813809340,2645,2640,2645,2635,813
|
|
20241210,120100,2811665125,2640,2640,2640,2640,192
|
|
20241210,120000,2811158245,2635,2640,2645,2635,3597
|
|
20241210,115900,2801667855,2635,2645,2645,2635,8112
|
|
20241210,115800,2780250555,2645,2640,2645,2640,738
|
|
20241210,115700,2778302135,2645,2640,2645,2640,798
|
|
20241210,115600,2776195310,2640,2645,2645,2640,13961
|
|
20241210,115500,2739270505,2650,2650,2650,2645,745
|
|
20241210,115400,2737299845,2650,2650,2650,2645,2255
|
|
20241210,115300,2731335040,2650,2645,2650,2645,777
|
|
20241210,115200,2729278925,2645,2650,2650,2645,1290
|
|
20241210,115100,2725866820,2645,2645,2650,2645,1310
|
|
20241210,115000,2722397100,2645,2650,2650,2645,1329
|
|
20241210,114900,2718879400,2650,2650,2650,2645,2758
|
|
20241210,114800,2711570925,2650,2650,2655,2650,1257
|
|
20241210,114700,2708239850,2650,2650,2655,2650,121
|
|
20241210,114600,2707919055,2650,2655,2660,2650,1856
|
|
20241210,114500,2702991250,2650,2655,2655,2650,1108
|
|
20241210,114400,2700054700,2655,2650,2655,2650,219
|
|
20241210,114300,2699474295,2650,2650,2655,2650,1009
|
|
20241210,114200,2696800355,2655,2655,2655,2650,1451
|
|
20241210,114100,2692951585,2650,2650,2650,2650,183
|
|
20241210,114000,2692466635,2655,2655,2655,2655,758
|
|
20241210,113900,2690454145,2655,2660,2660,2650,7628
|
|
20241210,113800,2670201815,2660,2650,2660,2650,7126
|
|
20241210,113700,2651301745,2650,2650,2650,2645,1137
|
|
20241210,113600,2648289040,2650,2655,2655,2650,236
|
|
20241210,113500,2647663540,2650,2650,2650,2650,1210
|
|
20241210,113400,2644457040,2650,2655,2655,2645,688
|
|
20241210,113300,2642634130,2650,2650,2650,2645,3098
|
|
20241210,113200,2634425005,2650,2650,2655,2650,355
|
|
20241210,113100,2633484055,2650,2655,2655,2650,979
|
|
20241210,113000,2630888625,2650,2650,2650,2650,69
|
|
20241210,112900,2630705775,2655,2650,2655,2645,987
|
|
20241210,112800,2628091255,2650,2650,2655,2650,2411
|
|
20241210,112700,2621701965,2650,2655,2655,2650,721
|
|
20241210,112600,2619791260,2650,2650,2650,2650,489
|
|
20241210,112500,2618495410,2650,2655,2655,2650,4866
|
|
20241210,112400,2605580780,2655,2650,2655,2645,311
|
|
20241210,112300,2604757830,2645,2650,2650,2645,1400
|
|
20241210,112200,2601053355,2650,2650,2650,2645,5498
|
|
20241210,112100,2586483725,2645,2650,2650,2645,210
|
|
20241210,112000,2585928245,2650,2650,2650,2650,33
|
|
20241210,111900,2585840795,2645,2645,2650,2645,98
|
|
20241210,111800,2585581555,2645,2650,2655,2645,760
|
|
20241210,111700,2583570440,2650,2650,2650,2645,5047
|
|
20241210,111600,2570196765,2650,2645,2650,2640,1270
|
|
20241210,111500,2566843370,2645,2645,2645,2645,789
|
|
20241210,111400,2564756465,2645,2650,2650,2645,4286
|
|
20241210,111300,2553419935,2650,2645,2650,2640,6292
|
|
20241210,111200,2536774165,2645,2645,2650,2645,210
|
|
20241210,111100,2536218690,2645,2645,2650,2645,809
|
|
20241210,111000,2534078850,2650,2645,2650,2645,2395
|
|
20241210,110900,2527741540,2650,2645,2655,2645,135
|
|
20241210,110800,2527384020,2650,2650,2650,2645,2225
|
|
20241210,110700,2521497855,2650,2650,2650,2650,331
|
|
20241210,110600,2520620705,2650,2650,2650,2645,3525
|
|
20241210,110500,2511282300,2645,2645,2650,2645,374
|
|
20241210,110400,2510292385,2650,2645,2650,2645,238
|
|
20241210,110300,2509662585,2645,2645,2645,2645,483
|
|
20241210,110200,2508385050,2650,2650,2650,2645,185
|
|
20241210,110100,2507895270,2645,2655,2655,2645,386
|
|
20241210,110000,2506873295,2650,2650,2655,2650,71
|
|
20241210,105900,2506685090,2650,2650,2655,2650,182
|
|
20241210,105800,2506202725,2650,2650,2650,2650,720
|
|
20241210,105700,2504294725,2655,2645,2655,2645,809
|
|
20241210,105600,2502152705,2650,2650,2650,2645,1772
|
|
20241210,105500,2497461905,2650,2655,2655,2650,74
|
|
20241210,105400,2497265780,2650,2650,2650,2645,1518
|
|
20241210,105300,2493243620,2650,2645,2650,2645,1453
|
|
20241210,105200,2489393515,2645,2645,2645,2645,11
|
|
20241210,105100,2489364420,2645,2640,2645,2640,1416
|
|
20241210,105000,2485619170,2645,2640,2650,2640,92
|
|
20241210,104900,2485376115,2640,2650,2650,2640,7680
|
|
20241210,104800,2465086515,2650,2650,2650,2650,1008
|
|
20241210,104700,2462415315,2650,2655,2655,2650,628
|
|
20241210,104600,2460748395,2655,2655,2655,2655,1241
|
|
20241210,104500,2457453540,2655,2655,2655,2650,2710
|
|
20241210,104400,2450258835,2655,2650,2655,2645,7774
|
|
20241210,104300,2429620050,2650,2655,2655,2645,2513
|
|
20241210,104200,2422962885,2655,2655,2660,2650,2242
|
|
20241210,104100,2417015695,2655,2655,2660,2655,1147
|
|
20241210,104000,2413970370,2655,2660,2660,2655,153
|
|
20241210,103900,2413563625,2655,2655,2660,2655,1023
|
|
20241210,103800,2410847520,2655,2655,2660,2650,439
|
|
20241210,103700,2409681875,2655,2655,2655,2655,1789
|
|
20241210,103600,2404932080,2655,2650,2655,2650,580
|
|
20241210,103500,2403392690,2655,2655,2655,2650,1998
|
|
20241210,103400,2398097480,2650,2655,2660,2650,1741
|
|
20241210,103300,2393477850,2650,2640,2650,2635,765
|
|
20241210,103200,2391450990,2650,2640,2650,2630,5905
|
|
20241210,103100,2375865505,2640,2645,2645,2640,1279
|
|
20241210,103000,2372482630,2650,2660,2660,2650,118
|
|
20241210,102900,2372168800,2660,2665,2665,2640,6669
|
|
20241210,102800,2354421570,2660,2675,2675,2660,187
|
|
20241210,102700,2353923600,2675,2640,2675,2640,49160
|
|
20241210,102600,2223037225,2640,2645,2645,2635,21986
|
|
20241210,102500,2165039315,2640,2640,2645,2640,427
|
|
20241210,102400,2163910220,2640,2640,2640,2640,2283
|
|
20241210,102300,2157883100,2640,2650,2650,2640,4843
|
|
20241210,102200,2145084060,2650,2650,2650,2650,3509
|
|
20241210,102100,2135785210,2650,2645,2650,2645,1847
|
|
20241210,102000,2130899890,2645,2645,2645,2640,2573
|
|
20241210,101900,2124104305,2645,2645,2650,2645,2621
|
|
20241210,101800,2117171680,2640,2645,2645,2640,1166
|
|
20241210,101700,2114090400,2645,2645,2645,2640,5389
|
|
20241210,101600,2099836500,2655,2650,2655,2650,181
|
|
20241210,101500,2099356695,2650,2650,2650,2650,7849
|
|
20241210,101400,2078556845,2655,2655,2655,2650,514
|
|
20241210,101300,2077192675,2655,2650,2655,2645,1925
|
|
20241210,101200,2072091365,2650,2655,2655,2650,1060
|
|
20241210,101100,2069281165,2655,2650,2655,2645,4357
|
|
20241210,101000,2057753505,2645,2650,2655,2645,3122
|
|
20241210,100900,2049479470,2650,2650,2650,2645,2020
|
|
20241210,100800,2044128990,2650,2650,2655,2650,3201
|
|
20241210,100700,2035646205,2650,2645,2650,2645,2308
|
|
20241210,100600,2029541385,2645,2645,2645,2645,1143
|
|
20241210,100500,2026518150,2645,2645,2645,2645,440
|
|
20241210,100400,2025354350,2645,2640,2645,2640,1676
|
|
20241210,100300,2020928750,2640,2640,2645,2640,855
|
|
20241210,100200,2018671545,2640,2640,2640,2640,7
|
|
20241210,100100,2018653065,2640,2645,2645,2640,5799
|
|
20241210,100000,2003343505,2645,2645,2645,2640,427
|
|
20241210,095900,2002214890,2645,2640,2645,2640,250
|
|
20241210,095800,2001553670,2645,2640,2645,2640,10518
|
|
20241210,095700,1973783725,2640,2635,2640,2630,1950
|
|
20241210,095600,1968648025,2635,2625,2635,2625,1026
|
|
20241210,095500,1965947245,2635,2640,2640,2630,9811
|
|
20241210,095400,1940105630,2640,2640,2640,2640,4325
|
|
20241210,095300,1928687630,2645,2645,2650,2645,6229
|
|
20241210,095200,1912211735,2650,2655,2660,2650,10904
|
|
20241210,095100,1883313130,2655,2660,2660,2650,3066
|
|
20241210,095000,1875175965,2660,2660,2660,2655,3842
|
|
20241210,094900,1864973505,2660,2655,2660,2655,1195
|
|
20241210,094800,1861799795,2660,2660,2660,2655,323
|
|
20241210,094700,1860941625,2660,2660,2665,2655,18152
|
|
20241210,094600,1812626870,2660,2660,2660,2650,8953
|
|
20241210,094500,1788851620,2660,2655,2660,2655,3351
|
|
20241210,094400,1779953960,2660,2655,2660,2655,1579
|
|
20241210,094300,1775761425,2655,2655,2655,2650,2326
|
|
20241210,094200,1769593560,2655,2655,2655,2650,4781
|
|
20241210,094100,1756901005,2655,2655,2655,2655,2428
|
|
20241210,094000,1750454665,2655,2650,2655,2650,1229
|
|
20241210,093900,1747195645,2650,2650,2660,2645,7575
|
|
20241210,093800,1727134125,2650,2650,2650,2645,3472
|
|
20241210,093700,1717949610,2645,2650,2650,2645,268
|
|
20241210,093600,1717239910,2650,2655,2660,2645,15414
|
|
20241210,093500,1676368070,2660,2660,2660,2655,4980
|
|
20241210,093400,1663140080,2660,2655,2660,2655,9448
|
|
20241210,093300,1638029160,2660,2660,2665,2660,12567
|
|
20241210,093200,1604557440,2660,2660,2660,2655,1457
|
|
20241210,093100,1600687085,2660,2665,2665,2650,1449
|
|
20241210,093000,1596838440,2665,2650,2665,2650,6389
|
|
20241210,092900,1579856200,2650,2650,2655,2650,5677
|
|
20241210,092800,1564811200,2650,2660,2665,2640,12490
|
|
20241210,092700,1531659935,2660,2645,2660,2645,57246
|
|
20241210,092600,1379740055,2645,2645,2650,2640,15432
|
|
20241210,092500,1338927350,2645,2645,2655,2640,5746
|
|
20241210,092400,1323701870,2655,2655,2655,2640,5716
|
|
20241210,092300,1308542015,2650,2630,2650,2630,18267
|
|
20241210,092200,1260178625,2630,2625,2645,2620,34811
|
|
20241210,092100,1168531275,2620,2625,2625,2620,10845
|
|
20241210,092000,1140109285,2625,2620,2630,2620,3273
|
|
20241210,091900,1131530865,2630,2635,2635,2615,9223
|
|
20241210,091800,1107343595,2635,2615,2635,2615,51898
|
|
20241210,091700,971221105,2620,2620,2620,2620,6901
|
|
20241210,091600,953140485,2620,2620,2625,2615,14210
|
|
20241210,091500,915884210,2615,2620,2625,2615,11280
|
|
20241210,091400,886354455,2620,2605,2620,2600,34385
|
|
20241210,091300,796768075,2605,2600,2610,2595,39913
|
|
20241210,091200,692902215,2605,2595,2605,2595,15963
|
|
20241210,091100,651386040,2600,2595,2600,2595,4060
|
|
20241210,091000,640835050,2595,2605,2605,2595,22271
|
|
20241210,090900,582953670,2605,2595,2610,2595,30629
|
|
20241210,090800,503242890,2595,2580,2595,2575,19307
|
|
20241210,090700,453348920,2580,2580,2580,2575,14232
|
|
20241210,090600,416665100,2575,2570,2580,2570,9990
|
|
20241210,090500,390941965,2570,2570,2575,2565,5321
|
|
20241210,090400,377269430,2565,2565,2570,2560,7617
|
|
20241210,090300,357731990,2565,2570,2575,2555,18243
|
|
20241210,090200,310892230,2565,2555,2570,2555,26791
|
|
20241210,090100,242273760,2555,2550,2560,2535,13939
|
|
20241210,090000,206703935,2555,2500,2555,2500,82450
|