660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,195600,4467412485,2630,2630,2630,2630,0
|
|
20241212,195500,4467412485,2630,2630,2630,2630,0
|
|
20241212,195400,4467412485,2630,2630,2630,2630,0
|
|
20241212,195300,4467412485,2630,2630,2630,2630,0
|
|
20241212,195200,4467412485,2630,2630,2630,2630,0
|
|
20241212,195100,4467412485,2630,2630,2630,2630,0
|
|
20241212,195000,4467412485,2630,2630,2630,2630,0
|
|
20241212,194900,4467412485,2630,2630,2630,2630,0
|
|
20241212,194800,4467412485,2630,2630,2630,2630,0
|
|
20241212,194700,4467412485,2630,2630,2630,2630,0
|
|
20241212,194600,4467412485,2630,2630,2630,2630,0
|
|
20241212,194500,4467412485,2630,2630,2630,2630,0
|
|
20241212,194400,4467412485,2630,2630,2630,2630,0
|
|
20241212,194300,4467412485,2630,2630,2630,2630,0
|
|
20241212,194200,4467412485,2630,2630,2630,2630,0
|
|
20241212,194100,4467412485,2630,2630,2630,2630,0
|
|
20241212,194000,4467412485,2630,2630,2630,2630,0
|
|
20241212,193900,4467412485,2630,2630,2630,2630,0
|
|
20241212,193800,4467412485,2630,2630,2630,2630,0
|
|
20241212,193700,4467412485,2630,2630,2630,2630,0
|
|
20241212,193600,4467412485,2630,2630,2630,2630,0
|
|
20241212,193500,4467412485,2630,2630,2630,2630,0
|
|
20241212,193400,4467412485,2630,2630,2630,2630,0
|
|
20241212,193300,4467412485,2630,2630,2630,2630,0
|
|
20241212,193200,4467412485,2630,2630,2630,2630,0
|
|
20241212,193100,4467412485,2630,2630,2630,2630,0
|
|
20241212,193000,4467412485,2630,2630,2630,2630,0
|
|
20241212,192900,4467412485,2630,2630,2630,2630,0
|
|
20241212,192800,4467412485,2630,2630,2630,2630,0
|
|
20241212,192700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,192600,4467412485,2630,2630,2630,2630,0
|
|
20241212,192500,4467412485,2630,2630,2630,2630,0
|
|
20241212,192400,4467412485,2630,2630,2630,2630,0
|
|
20241212,192300,4467412485,2630,2630,2630,2630,0
|
|
20241212,192200,4467412485,2630,2630,2630,2630,0
|
|
20241212,192100,4467412485,2630,2630,2630,2630,0
|
|
20241212,192000,4467412485,2630,2630,2630,2630,0
|
|
20241212,191900,4467412485,2630,2630,2630,2630,0
|
|
20241212,191800,4467412485,2630,2630,2630,2630,0
|
|
20241212,191700,4467412485,2630,2630,2630,2630,0
|
|
20241212,191600,4467412485,2630,2630,2630,2630,0
|
|
20241212,191500,4467412485,2630,2630,2630,2630,0
|
|
20241212,191400,4467412485,2630,2630,2630,2630,0
|
|
20241212,191300,4467412485,2630,2630,2630,2630,0
|
|
20241212,191200,4467412485,2630,2630,2630,2630,0
|
|
20241212,191100,4467412485,2630,2630,2630,2630,0
|
|
20241212,191000,4467412485,2630,2630,2630,2630,0
|
|
20241212,190900,4467412485,2630,2630,2630,2630,0
|
|
20241212,190800,4467412485,2630,2630,2630,2630,0
|
|
20241212,190700,4467412485,2630,2630,2630,2630,0
|
|
20241212,190600,4467412485,2630,2630,2630,2630,0
|
|
20241212,190500,4467412485,2630,2630,2630,2630,0
|
|
20241212,190400,4467412485,2630,2630,2630,2630,0
|
|
20241212,190300,4467412485,2630,2630,2630,2630,0
|
|
20241212,190200,4467412485,2630,2630,2630,2630,0
|
|
20241212,190100,4467412485,2630,2630,2630,2630,0
|
|
20241212,190000,4467412485,2630,2630,2630,2630,0
|
|
20241212,185900,4467412485,2630,2630,2630,2630,0
|
|
20241212,185800,4467412485,2630,2630,2630,2630,0
|
|
20241212,185700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,185600,4467412485,2630,2630,2630,2630,0
|
|
20241212,185500,4467412485,2630,2630,2630,2630,0
|
|
20241212,185400,4467412485,2630,2630,2630,2630,0
|
|
20241212,185300,4467412485,2630,2630,2630,2630,0
|
|
20241212,185200,4467412485,2630,2630,2630,2630,0
|
|
20241212,185100,4467412485,2630,2630,2630,2630,0
|
|
20241212,185000,4467412485,2630,2630,2630,2630,0
|
|
20241212,184900,4467412485,2630,2630,2630,2630,0
|
|
20241212,184800,4467412485,2630,2630,2630,2630,0
|
|
20241212,184700,4467412485,2630,2630,2630,2630,0
|
|
20241212,184600,4467412485,2630,2630,2630,2630,0
|
|
20241212,184500,4467412485,2630,2630,2630,2630,0
|
|
20241212,184400,4467412485,2630,2630,2630,2630,0
|
|
20241212,184300,4467412485,2630,2630,2630,2630,0
|
|
20241212,184200,4467412485,2630,2630,2630,2630,0
|
|
20241212,184100,4467412485,2630,2630,2630,2630,0
|
|
20241212,184000,4467412485,2630,2630,2630,2630,0
|
|
20241212,183900,4467412485,2630,2630,2630,2630,0
|
|
20241212,183800,4467412485,2630,2630,2630,2630,0
|
|
20241212,183700,4467412485,2630,2630,2630,2630,0
|
|
20241212,183600,4467412485,2630,2630,2630,2630,0
|
|
20241212,183500,4467412485,2630,2630,2630,2630,0
|
|
20241212,183400,4467412485,2630,2630,2630,2630,0
|
|
20241212,183300,4467412485,2630,2630,2630,2630,0
|
|
20241212,183200,4467412485,2630,2630,2630,2630,0
|
|
20241212,183100,4467412485,2630,2630,2630,2630,0
|
|
20241212,183000,4467412485,2630,2630,2630,2630,0
|
|
20241212,182900,4467412485,2630,2630,2630,2630,0
|
|
20241212,182800,4467412485,2630,2630,2630,2630,0
|
|
20241212,182700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,182600,4467412485,2630,2630,2630,2630,0
|
|
20241212,182500,4467412485,2630,2630,2630,2630,0
|
|
20241212,182400,4467412485,2630,2630,2630,2630,0
|
|
20241212,182300,4467412485,2630,2630,2630,2630,0
|
|
20241212,182200,4467412485,2630,2630,2630,2630,0
|
|
20241212,182100,4467412485,2630,2630,2630,2630,0
|
|
20241212,182000,4467412485,2630,2630,2630,2630,0
|
|
20241212,181900,4467412485,2630,2630,2630,2630,0
|
|
20241212,181800,4467412485,2630,2630,2630,2630,0
|
|
20241212,181700,4467412485,2630,2630,2630,2630,0
|
|
20241212,181600,4467412485,2630,2630,2630,2630,0
|
|
20241212,181500,4467412485,2630,2630,2630,2630,0
|
|
20241212,181400,4467412485,2630,2630,2630,2630,0
|
|
20241212,181300,4467412485,2630,2630,2630,2630,0
|
|
20241212,181200,4467412485,2630,2630,2630,2630,0
|
|
20241212,181100,4467412485,2630,2630,2630,2630,0
|
|
20241212,181000,4467412485,2630,2630,2630,2630,0
|
|
20241212,180900,4467412485,2630,2630,2630,2630,0
|
|
20241212,180800,4467412485,2630,2630,2630,2630,0
|
|
20241212,180700,4467412485,2630,2630,2630,2630,0
|
|
20241212,180600,4467412485,2630,2630,2630,2630,0
|
|
20241212,180500,4467412485,2630,2630,2630,2630,0
|
|
20241212,180400,4467412485,2630,2630,2630,2630,0
|
|
20241212,180300,4467412485,2630,2630,2630,2630,0
|
|
20241212,180200,4467412485,2630,2630,2630,2630,0
|
|
20241212,180100,4467412485,2630,2630,2630,2630,0
|
|
20241212,180000,4467412485,2630,2630,2630,2630,0
|
|
20241212,175900,4467412485,2630,2630,2630,2630,0
|
|
20241212,175800,4467412485,2630,2630,2630,2630,0
|
|
20241212,175700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,175600,4467412485,2630,2630,2630,2630,0
|
|
20241212,175500,4467412485,2630,2630,2630,2630,0
|
|
20241212,175400,4467412485,2630,2630,2630,2630,0
|
|
20241212,175300,4467412485,2630,2630,2630,2630,0
|
|
20241212,175200,4467412485,2630,2630,2630,2630,0
|
|
20241212,175100,4467412485,2630,2630,2630,2630,0
|
|
20241212,175000,4467412485,2630,2630,2630,2630,0
|
|
20241212,174900,4467412485,2630,2630,2630,2630,0
|
|
20241212,174800,4467412485,2630,2630,2630,2630,0
|
|
20241212,174700,4467412485,2630,2630,2630,2630,0
|
|
20241212,174600,4467412485,2630,2630,2630,2630,0
|
|
20241212,174500,4467412485,2630,2630,2630,2630,0
|
|
20241212,174400,4467412485,2630,2630,2630,2630,0
|
|
20241212,174300,4467412485,2630,2630,2630,2630,0
|
|
20241212,174200,4467412485,2630,2630,2630,2630,0
|
|
20241212,174100,4467412485,2630,2630,2630,2630,0
|
|
20241212,174000,4467412485,2630,2630,2630,2630,0
|
|
20241212,173900,4467412485,2630,2630,2630,2630,0
|
|
20241212,173800,4467412485,2630,2630,2630,2630,0
|
|
20241212,173700,4467412485,2630,2630,2630,2630,0
|
|
20241212,173600,4467412485,2630,2630,2630,2630,0
|
|
20241212,173500,4467412485,2630,2630,2630,2630,0
|
|
20241212,173400,4467412485,2630,2630,2630,2630,0
|
|
20241212,173300,4467412485,2630,2630,2630,2630,0
|
|
20241212,173200,4467412485,2630,2630,2630,2630,0
|
|
20241212,173100,4467412485,2630,2630,2630,2630,0
|
|
20241212,173000,4467412485,2630,2630,2630,2630,0
|
|
20241212,172900,4467412485,2630,2630,2630,2630,0
|
|
20241212,172800,4467412485,2630,2630,2630,2630,0
|
|
20241212,172700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,172600,4467412485,2630,2630,2630,2630,0
|
|
20241212,172500,4467412485,2630,2630,2630,2630,0
|
|
20241212,172400,4467412485,2630,2630,2630,2630,0
|
|
20241212,172300,4467412485,2630,2630,2630,2630,0
|
|
20241212,172200,4467412485,2630,2630,2630,2630,0
|
|
20241212,172100,4467412485,2630,2630,2630,2630,0
|
|
20241212,172000,4467412485,2630,2630,2630,2630,0
|
|
20241212,171900,4467412485,2630,2630,2630,2630,0
|
|
20241212,171800,4467412485,2630,2630,2630,2630,0
|
|
20241212,171700,4467412485,2630,2630,2630,2630,0
|
|
20241212,171600,4467412485,2630,2630,2630,2630,0
|
|
20241212,171500,4467412485,2630,2630,2630,2630,0
|
|
20241212,171400,4467412485,2630,2630,2630,2630,0
|
|
20241212,171300,4467412485,2630,2630,2630,2630,0
|
|
20241212,171200,4467412485,2630,2630,2630,2630,0
|
|
20241212,171100,4467412485,2630,2630,2630,2630,0
|
|
20241212,171000,4467412485,2630,2630,2630,2630,0
|
|
20241212,170900,4467412485,2630,2630,2630,2630,0
|
|
20241212,170800,4467412485,2630,2630,2630,2630,0
|
|
20241212,170700,4467412485,2630,2630,2630,2630,0
|
|
20241212,170600,4467412485,2630,2630,2630,2630,0
|
|
20241212,170500,4467412485,2630,2630,2630,2630,0
|
|
20241212,170400,4467412485,2630,2630,2630,2630,0
|
|
20241212,170300,4467412485,2630,2630,2630,2630,0
|
|
20241212,170200,4467412485,2630,2630,2630,2630,0
|
|
20241212,170100,4467412485,2630,2630,2630,2630,0
|
|
20241212,170000,4467412485,2630,2630,2630,2630,0
|
|
20241212,165900,4467412485,2630,2630,2630,2630,0
|
|
20241212,165800,4467412485,2630,2630,2630,2630,0
|
|
20241212,165700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,165600,4467412485,2630,2630,2630,2630,0
|
|
20241212,165500,4467412485,2630,2630,2630,2630,0
|
|
20241212,165400,4467412485,2630,2630,2630,2630,0
|
|
20241212,165300,4467412485,2630,2630,2630,2630,0
|
|
20241212,165200,4467412485,2630,2630,2630,2630,0
|
|
20241212,165100,4467412485,2630,2630,2630,2630,0
|
|
20241212,165000,4467412485,2630,2630,2630,2630,0
|
|
20241212,164900,4467412485,2630,2630,2630,2630,0
|
|
20241212,164800,4467412485,2630,2630,2630,2630,0
|
|
20241212,164700,4467412485,2630,2630,2630,2630,0
|
|
20241212,164600,4467412485,2630,2630,2630,2630,0
|
|
20241212,164500,4467412485,2630,2630,2630,2630,0
|
|
20241212,164400,4467412485,2630,2630,2630,2630,0
|
|
20241212,164300,4467412485,2630,2630,2630,2630,0
|
|
20241212,164200,4467412485,2630,2630,2630,2630,0
|
|
20241212,164100,4467412485,2630,2630,2630,2630,0
|
|
20241212,164000,4467412485,2630,2630,2630,2630,0
|
|
20241212,163900,4467412485,2630,2630,2630,2630,0
|
|
20241212,163800,4467412485,2630,2630,2630,2630,0
|
|
20241212,163700,4467412485,2630,2630,2630,2630,0
|
|
20241212,163600,4467412485,2630,2630,2630,2630,0
|
|
20241212,163500,4467412485,2630,2630,2630,2630,0
|
|
20241212,163400,4467412485,2630,2630,2630,2630,0
|
|
20241212,163300,4467412485,2630,2630,2630,2630,0
|
|
20241212,163200,4467412485,2630,2630,2630,2630,0
|
|
20241212,163100,4467412485,2630,2630,2630,2630,0
|
|
20241212,163000,4467412485,2630,2630,2630,2630,0
|
|
20241212,162900,4467412485,2630,2630,2630,2630,0
|
|
20241212,162800,4467412485,2630,2630,2630,2630,0
|
|
20241212,162700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,162600,4467412485,2630,2630,2630,2630,0
|
|
20241212,162500,4467412485,2630,2630,2630,2630,0
|
|
20241212,162400,4467412485,2630,2630,2630,2630,0
|
|
20241212,162300,4467412485,2630,2630,2630,2630,0
|
|
20241212,162200,4467412485,2630,2630,2630,2630,0
|
|
20241212,162100,4467412485,2630,2630,2630,2630,0
|
|
20241212,162000,4467412485,2630,2630,2630,2630,0
|
|
20241212,161900,4467412485,2630,2630,2630,2630,0
|
|
20241212,161800,4467412485,2630,2630,2630,2630,0
|
|
20241212,161700,4467412485,2630,2630,2630,2630,0
|
|
20241212,161600,4467412485,2630,2630,2630,2630,0
|
|
20241212,161500,4467412485,2630,2630,2630,2630,0
|
|
20241212,161400,4467412485,2630,2630,2630,2630,0
|
|
20241212,161300,4467412485,2630,2630,2630,2630,0
|
|
20241212,161200,4467412485,2630,2630,2630,2630,0
|
|
20241212,161100,4467412485,2630,2630,2630,2630,0
|
|
20241212,161000,4467412485,2630,2630,2630,2630,0
|
|
20241212,160900,4467412485,2630,2630,2630,2630,0
|
|
20241212,160800,4467412485,2630,2630,2630,2630,0
|
|
20241212,160700,4467412485,2630,2630,2630,2630,0
|
|
20241212,160600,4467412485,2630,2630,2630,2630,0
|
|
20241212,160500,4467412485,2630,2630,2630,2630,0
|
|
20241212,160400,4467412485,2630,2630,2630,2630,0
|
|
20241212,160300,4467412485,2630,2630,2630,2630,0
|
|
20241212,160200,4467412485,2630,2630,2630,2630,0
|
|
20241212,160100,4467412485,2630,2630,2630,2630,0
|
|
20241212,160000,4467412485,2630,2630,2630,2630,0
|
|
20241212,155900,4467412485,2630,2630,2630,2630,0
|
|
20241212,155800,4467412485,2630,2630,2630,2630,0
|
|
20241212,155700,4467412485,2630,2630,2630,2630,35520
|
|
20241212,155600,4467412485,2630,2630,2630,2630,0
|
|
20241212,155500,4467412485,2630,2630,2630,2630,0
|
|
20241212,155400,4467412485,2630,2630,2630,2630,0
|
|
20241212,155300,4467412485,2630,2630,2630,2630,0
|
|
20241212,155200,4467412485,2630,2630,2630,2630,0
|
|
20241212,155100,4467412485,2630,2630,2630,2630,0
|
|
20241212,155000,4467412485,2630,2630,2630,2630,0
|
|
20241212,154900,4467412485,2630,2630,2630,2630,0
|
|
20241212,154800,4467412485,2630,2630,2630,2630,0
|
|
20241212,154700,4467412485,2630,2630,2630,2630,0
|
|
20241212,154600,4467412485,2630,2630,2630,2630,0
|
|
20241212,154500,4467412485,2630,2630,2630,2630,0
|
|
20241212,154400,4467412485,2630,2630,2630,2630,0
|
|
20241212,154300,4467412485,2630,2630,2630,2630,0
|
|
20241212,154200,4467412485,2630,2630,2630,2630,0
|
|
20241212,154100,4467412485,2630,2630,2630,2630,0
|
|
20241212,154000,4467412485,2630,2630,2630,2630,0
|
|
20241212,153900,4467412485,2630,2630,2630,2630,0
|
|
20241212,153800,4467412485,2630,2630,2630,2630,0
|
|
20241212,153700,4467412485,2630,2630,2630,2630,0
|
|
20241212,153600,4467412485,2630,2630,2630,2630,0
|
|
20241212,153500,4467412485,2630,2630,2630,2630,0
|
|
20241212,153400,4467412485,2630,2630,2630,2630,0
|
|
20241212,153300,4467412485,2630,2630,2630,2630,0
|
|
20241212,153200,4467412485,2630,2630,2630,2630,0
|
|
20241212,153100,4467412485,2630,2630,2630,2630,0
|
|
20241212,153000,4467412485,2630,2630,2630,2630,35520
|
|
20241212,152900,4373994885,2645,2645,2645,2645,0
|
|
20241212,152800,4373994885,2645,2645,2645,2645,0
|
|
20241212,152700,4373994885,2645,2645,2645,2645,0
|
|
20241212,152600,4373994885,2645,2645,2645,2645,0
|
|
20241212,152500,4373994885,2645,2645,2645,2645,0
|
|
20241212,152400,4373994885,2645,2645,2645,2645,0
|
|
20241212,152300,4373994885,2645,2645,2645,2645,0
|
|
20241212,152200,4373994885,2645,2645,2645,2645,0
|
|
20241212,152100,4373994885,2645,2645,2645,2645,0
|
|
20241212,152000,4373994885,2645,2645,2645,2645,0
|
|
20241212,151900,4373994885,2645,2640,2645,2635,17255
|
|
20241212,151800,4328467630,2640,2645,2645,2640,1693
|
|
20241212,151700,4323992145,2645,2635,2645,2635,4504
|
|
20241212,151600,4312108905,2640,2640,2640,2635,4737
|
|
20241212,151500,4299622310,2635,2640,2645,2635,7214
|
|
20241212,151400,4280586530,2640,2640,2645,2640,8386
|
|
20241212,151300,4258447360,2640,2640,2645,2640,2212
|
|
20241212,151200,4252607460,2640,2640,2645,2635,3610
|
|
20241212,151100,4243077485,2640,2635,2640,2635,9518
|
|
20241212,151000,4217952305,2635,2635,2640,2635,3096
|
|
20241212,150900,4209790185,2635,2640,2640,2635,3186
|
|
20241212,150800,4201393920,2640,2635,2640,2635,6778
|
|
20241212,150700,4183504510,2635,2635,2640,2635,2088
|
|
20241212,150600,4178002360,2635,2640,2645,2635,3212
|
|
20241212,150500,4169536470,2645,2645,2650,2645,1670
|
|
20241212,150400,4165119210,2650,2630,2650,2630,22533
|
|
20241212,150300,4105597740,2635,2630,2640,2630,18397
|
|
20241212,150200,4057127770,2630,2625,2635,2625,2658
|
|
20241212,150100,4050138720,2625,2630,2635,2625,2483
|
|
20241212,150000,4043616435,2630,2630,2635,2625,16813
|
|
20241212,145900,3999402410,2625,2635,2635,2625,2835
|
|
20241212,145800,3991955730,2630,2630,2640,2630,7079
|
|
20241212,145700,3973291410,2630,2640,2640,2630,3415
|
|
20241212,145600,3964308730,2635,2630,2640,2630,2827
|
|
20241212,145500,3956863035,2635,2635,2640,2635,2134
|
|
20241212,145400,3951239840,2630,2635,2640,2630,3680
|
|
20241212,145300,3941558650,2635,2630,2635,2630,2284
|
|
20241212,145200,3935551545,2630,2635,2640,2630,6577
|
|
20241212,145100,3918247395,2630,2630,2635,2630,3998
|
|
20241212,145000,3907727610,2630,2635,2635,2630,3924
|
|
20241212,144900,3897406325,2630,2630,2635,2630,3967
|
|
20241212,144800,3886964670,2635,2610,2635,2610,21256
|
|
20241212,144700,3831333255,2610,2615,2620,2610,36490
|
|
20241212,144600,3736084880,2615,2620,2620,2615,2378
|
|
20241212,144500,3729866180,2620,2615,2620,2610,5064
|
|
20241212,144400,3716625965,2615,2615,2620,2610,5042
|
|
20241212,144300,3703441070,2615,2615,2615,2610,8550
|
|
20241212,144200,3681083980,2615,2620,2620,2615,3494
|
|
20241212,144100,3671945765,2620,2620,2625,2620,1732
|
|
20241212,144000,3667407875,2615,2620,2620,2615,4392
|
|
20241212,143900,3655917585,2615,2620,2620,2615,4349
|
|
20241212,143800,3644537165,2620,2615,2620,2615,2341
|
|
20241212,143700,3638415085,2615,2620,2620,2615,2481
|
|
20241212,143600,3631926065,2615,2620,2620,2615,2969
|
|
20241212,143500,3624161710,2620,2615,2620,2615,1368
|
|
20241212,143400,3620580680,2615,2625,2625,2615,1312
|
|
20241212,143300,3617143440,2625,2615,2640,2610,18763
|
|
20241212,143200,3567756350,2615,2615,2625,2615,18905
|
|
20241212,143100,3518316940,2615,2620,2625,2615,2049
|
|
20241212,143000,3512948060,2620,2620,2625,2620,3257
|
|
20241212,142900,3504414565,2620,2620,2625,2620,8858
|
|
20241212,142800,3481185880,2620,2620,2630,2620,2605
|
|
20241212,142700,3474358725,2625,2625,2630,2625,6033
|
|
20241212,142600,3458521995,2625,2630,2630,2625,260
|
|
20241212,142500,3457839035,2625,2630,2630,2620,3548
|
|
20241212,142400,3448533830,2630,2625,2630,2620,3879
|
|
20241212,142300,3438339145,2625,2625,2630,2620,11418
|
|
20241212,142200,3408401920,2630,2630,2630,2625,974
|
|
20241212,142100,3405842530,2625,2625,2630,2625,1427
|
|
20241212,142000,3402095310,2625,2630,2630,2625,313
|
|
20241212,141900,3401273455,2630,2630,2630,2630,29
|
|
20241212,141800,3401197185,2630,2630,2635,2625,1167
|
|
20241212,141700,3398129340,2635,2635,2635,2630,1060
|
|
20241212,141600,3395341315,2635,2635,2635,2630,1595
|
|
20241212,141500,3391139625,2635,2630,2635,2630,2528
|
|
20241212,141400,3384485770,2630,2630,2635,2630,995
|
|
20241212,141300,3381868765,2630,2630,2635,2630,1381
|
|
20241212,141200,3378236580,2630,2630,2635,2630,3026
|
|
20241212,141100,3370278150,2625,2630,2630,2625,4312
|
|
20241212,141000,3358937995,2625,2630,2630,2625,1374
|
|
20241212,140900,3355331095,2625,2625,2625,2625,1250
|
|
20241212,140800,3352049845,2630,2625,2630,2625,3491
|
|
20241212,140700,3342885465,2630,2630,2630,2625,135
|
|
20241212,140600,3342530930,2625,2625,2630,2625,1301
|
|
20241212,140500,3339115700,2625,2625,2625,2620,1259
|
|
20241212,140400,3335811070,2625,2625,2625,2625,689
|
|
20241212,140300,3334002445,2620,2625,2630,2620,931
|
|
20241212,140200,3331560480,2625,2625,2630,2625,1531
|
|
20241212,140100,3327541455,2625,2625,2625,2625,77
|
|
20241212,140000,3327339330,2620,2625,2625,2620,604
|
|
20241212,135900,3325756665,2620,2625,2625,2620,857
|
|
20241212,135800,3323511240,2625,2625,2625,2620,10896
|
|
20241212,135700,3294932725,2625,2625,2625,2620,3825
|
|
20241212,135600,3284911070,2620,2625,2625,2620,1127
|
|
20241212,135500,3281958180,2625,2620,2625,2620,467
|
|
20241212,135400,3280734535,2620,2620,2625,2615,4538
|
|
20241212,135300,3268845390,2625,2625,2625,2620,2320
|
|
20241212,135200,3262764425,2625,2625,2625,2620,818
|
|
20241212,135100,3260620635,2625,2625,2630,2625,5549
|
|
20241212,135000,3246054355,2625,2630,2630,2625,317
|
|
20241212,134900,3245222060,2630,2620,2630,2620,8027
|
|
20241212,134800,3224133675,2625,2625,2625,2620,4141
|
|
20241212,134700,3213282010,2630,2625,2630,2625,6804
|
|
20241212,134600,3195421405,2630,2625,2630,2625,3475
|
|
20241212,134500,3186298965,2625,2625,2625,2620,1428
|
|
20241212,134400,3182554570,2625,2625,2625,2620,173
|
|
20241212,134300,3182100690,2625,2620,2625,2615,3109
|
|
20241212,134200,3173955105,2615,2615,2620,2610,4893
|
|
20241212,134100,3161157585,2615,2615,2615,2610,179
|
|
20241212,134000,3160689745,2610,2610,2610,2610,1086
|
|
20241212,133900,3157855285,2605,2615,2615,2605,1337
|
|
20241212,133800,3154369595,2615,2615,2615,2605,8567
|
|
20241212,133700,3132009615,2615,2610,2615,2605,1293
|
|
20241212,133600,3128634985,2610,2610,2615,2610,5657
|
|
20241212,133500,3113870190,2615,2615,2615,2610,1092
|
|
20241212,133400,3111018920,2615,2615,2615,2615,3340
|
|
20241212,133300,3102284820,2615,2615,2615,2610,5083
|
|
20241212,133200,3088998390,2610,2610,2615,2610,584
|
|
20241212,133100,3087473945,2615,2615,2615,2610,233
|
|
20241212,133000,3086865650,2615,2610,2615,2610,1576
|
|
20241212,132900,3082752240,2610,2610,2615,2610,723
|
|
20241212,132800,3080865165,2615,2610,2615,2610,691
|
|
20241212,132700,3079061465,2610,2610,2615,2610,3375
|
|
20241212,132600,3070244620,2610,2610,2610,2610,3115
|
|
20241212,132500,3062114470,2610,2610,2610,2605,4123
|
|
20241212,132400,3051366160,2610,2605,2610,2605,1315
|
|
20241212,132300,3047939220,2610,2610,2610,2605,1011
|
|
20241212,132200,3045300755,2610,2610,2610,2610,1041
|
|
20241212,132100,3042583745,2610,2605,2610,2605,1260
|
|
20241212,132000,3039301425,2605,2605,2605,2600,4617
|
|
20241212,131900,3027274385,2600,2600,2600,2600,6772
|
|
20241212,131800,3009667185,2600,2605,2605,2600,19927
|
|
20241212,131700,2957854875,2605,2605,2610,2605,49475
|
|
20241212,131600,2828972485,2605,2605,2605,2605,6608
|
|
20241212,131500,2811758645,2605,2605,2605,2605,6487
|
|
20241212,131400,2794860010,2605,2605,2605,2605,1139
|
|
20241212,131300,2791892915,2605,2610,2610,2605,3866
|
|
20241212,131200,2781821295,2610,2605,2610,2605,6303
|
|
20241212,131100,2765400040,2610,2610,2610,2605,639
|
|
20241212,131000,2763732255,2610,2610,2610,2605,1097
|
|
20241212,130900,2760872820,2610,2610,2610,2605,1510
|
|
20241212,130800,2756936415,2610,2610,2610,2610,676
|
|
20241212,130700,2755172055,2605,2610,2610,2605,1813
|
|
20241212,130600,2750444695,2605,2610,2610,2605,1469
|
|
20241212,130500,2746616920,2610,2610,2610,2610,0
|
|
20241212,130400,2746616920,2610,2610,2615,2610,1004
|
|
20241212,130300,2743996045,2610,2610,2610,2605,3959
|
|
20241212,130200,2733671930,2605,2610,2610,2605,465
|
|
20241212,130100,2732459280,2610,2610,2610,2605,1348
|
|
20241212,130000,2728946245,2610,2610,2610,2605,5325
|
|
20241212,125900,2715055985,2610,2610,2610,2610,564
|
|
20241212,125800,2713583945,2610,2610,2610,2605,255
|
|
20241212,125700,2712918640,2610,2610,2610,2610,3350
|
|
20241212,125600,2704175140,2610,2610,2610,2605,3258
|
|
20241212,125500,2695686760,2610,2610,2610,2605,3613
|
|
20241212,125400,2686257075,2605,2605,2605,2605,771
|
|
20241212,125300,2684248620,2610,2610,2610,2610,375
|
|
20241212,125200,2683269870,2610,2610,2610,2605,1524
|
|
20241212,125100,2679294450,2610,2605,2610,2605,7278
|
|
20241212,125000,2660330260,2605,2610,2610,2605,111
|
|
20241212,124900,2660040600,2610,2610,2610,2605,316
|
|
20241212,124800,2659216085,2605,2610,2610,2605,579
|
|
20241212,124700,2657707740,2610,2610,2610,2605,2914
|
|
20241212,124600,2650106760,2610,2605,2610,2605,149
|
|
20241212,124500,2649718115,2605,2610,2615,2605,1597
|
|
20241212,124400,2645556105,2610,2610,2610,2610,1414
|
|
20241212,124300,2641865565,2610,2610,2615,2610,3118
|
|
20241212,124200,2633712585,2610,2615,2615,2605,28515
|
|
20241212,124100,2559365185,2615,2615,2615,2615,1820
|
|
20241212,124000,2554605885,2615,2610,2615,2610,856
|
|
20241212,123900,2552371220,2610,2610,2610,2605,3278
|
|
20241212,123800,2543821930,2610,2610,2610,2610,49
|
|
20241212,123700,2543694040,2605,2610,2610,2605,265
|
|
20241212,123600,2543002635,2605,2610,2610,2605,2897
|
|
20241212,123500,2535443835,2610,2610,2610,2605,2452
|
|
20241212,123400,2529049545,2605,2610,2610,2605,499
|
|
20241212,123300,2527749445,2605,2605,2605,2605,11476
|
|
20241212,123200,2497854465,2605,2605,2610,2605,623
|
|
20241212,123100,2496230545,2610,2605,2610,2605,1160
|
|
20241212,123000,2493208705,2605,2605,2610,2605,1656
|
|
20241212,122900,2488893475,2610,2610,2610,2605,723
|
|
20241212,122800,2487008050,2605,2610,2610,2605,348
|
|
20241212,122700,2486100015,2610,2610,2610,2605,2432
|
|
20241212,122600,2479755345,2610,2610,2610,2610,180
|
|
20241212,122500,2479285545,2610,2610,2610,2605,1768
|
|
20241212,122400,2474672435,2610,2610,2610,2605,1030
|
|
20241212,122300,2471986985,2610,2610,2610,2610,769
|
|
20241212,122200,2469979895,2610,2610,2610,2605,3053
|
|
20241212,122100,2462015245,2610,2610,2610,2605,1571
|
|
20241212,122000,2457917785,2605,2610,2610,2605,9899
|
|
20241212,121900,2432087045,2610,2610,2610,2610,470
|
|
20241212,121800,2430860345,2610,2610,2610,2610,1453
|
|
20241212,121700,2427068015,2610,2610,2615,2610,3805
|
|
20241212,121600,2417135760,2610,2610,2615,2610,1116
|
|
20241212,121500,2414222340,2610,2610,2610,2610,786
|
|
20241212,121400,2412170880,2615,2615,2615,2615,30
|
|
20241212,121300,2412092430,2615,2605,2615,2605,5410
|
|
20241212,121200,2397987135,2605,2605,2610,2605,1705
|
|
20241212,121100,2393545530,2610,2610,2610,2605,320
|
|
20241212,121000,2392711535,2610,2605,2610,2605,3199
|
|
20241212,120900,2384377875,2610,2610,2610,2605,1098
|
|
20241212,120800,2381516525,2605,2610,2610,2605,2386
|
|
20241212,120700,2375293535,2610,2610,2610,2610,816
|
|
20241212,120600,2373163775,2610,2610,2610,2610,9193
|
|
20241212,120500,2349170045,2610,2610,2610,2610,1749
|
|
20241212,120400,2344605155,2615,2610,2615,2610,1240
|
|
20241212,120300,2341367255,2610,2610,2610,2610,3708
|
|
20241212,120200,2331689375,2615,2615,2615,2610,311
|
|
20241212,120100,2330877140,2615,2610,2615,2610,520
|
|
20241212,120000,2329519795,2610,2610,2610,2610,3681
|
|
20241212,115900,2319912385,2610,2615,2615,2610,1501
|
|
20241212,115800,2315994770,2615,2605,2615,2605,1810
|
|
20241212,115700,2311270760,2610,2610,2610,2605,17206
|
|
20241212,115600,2266364335,2615,2615,2615,2610,808
|
|
20241212,115500,2264255420,2615,2610,2615,2610,1609
|
|
20241212,115400,2260055915,2610,2615,2615,2610,1774
|
|
20241212,115300,2255422775,2615,2615,2615,2610,1500
|
|
20241212,115200,2251505775,2615,2610,2615,2610,855
|
|
20241212,115100,2249272170,2610,2615,2615,2610,9580
|
|
20241212,115000,2224220720,2620,2620,2620,2620,46
|
|
20241212,114900,2224100200,2620,2620,2620,2620,939
|
|
20241212,114800,2221640020,2620,2620,2620,2615,2573
|
|
20241212,114700,2214901610,2620,2620,2620,2620,607
|
|
20241212,114600,2213311270,2620,2620,2620,2620,446
|
|
20241212,114500,2212142750,2615,2610,2615,2610,10497
|
|
20241212,114400,2184718000,2610,2610,2610,2610,520
|
|
20241212,114300,2183360800,2610,2610,2615,2610,507
|
|
20241212,114200,2182037225,2610,2615,2615,2610,10840
|
|
20241212,114100,2153744745,2615,2615,2620,2615,18083
|
|
20241212,114000,2106457600,2615,2615,2620,2615,2162
|
|
20241212,113900,2100798865,2615,2615,2620,2615,1774
|
|
20241212,113800,2096159635,2615,2615,2620,2615,927
|
|
20241212,113700,2093733025,2615,2625,2625,2615,5265
|
|
20241212,113600,2079943080,2620,2620,2625,2620,5060
|
|
20241212,113500,2066685855,2620,2625,2625,2620,1505
|
|
20241212,113400,2062742750,2620,2625,2625,2620,2559
|
|
20241212,113300,2056027715,2625,2620,2625,2620,1908
|
|
20241212,113200,2051027670,2620,2620,2625,2620,520
|
|
20241212,113100,2049665170,2620,2620,2620,2620,953
|
|
20241212,113000,2047168310,2620,2625,2625,2620,1109
|
|
20241212,112900,2044261980,2620,2620,2620,2620,270
|
|
20241212,112800,2043554580,2620,2620,2620,2620,690
|
|
20241212,112700,2041746780,2620,2625,2625,2620,1914
|
|
20241212,112600,2036726720,2625,2620,2625,2620,856
|
|
20241212,112500,2034483495,2620,2620,2620,2620,154
|
|
20241212,112400,2034080015,2620,2615,2620,2615,3891
|
|
20241212,112300,2023894295,2620,2620,2620,2620,1571
|
|
20241212,112200,2019778275,2620,2620,2620,2620,5817
|
|
20241212,112100,2004537735,2615,2620,2620,2615,1548
|
|
20241212,112000,2000486150,2615,2615,2615,2615,1695
|
|
20241212,111900,1996053725,2615,2615,2615,2610,2289
|
|
20241212,111800,1990069730,2615,2615,2615,2610,8054
|
|
20241212,111700,1969043490,2615,2615,2615,2615,1558
|
|
20241212,111600,1964969320,2615,2610,2615,2610,6122
|
|
20241212,111500,1948969685,2615,2620,2620,2610,15938
|
|
20241212,111400,1907312990,2620,2625,2625,2620,1254
|
|
20241212,111300,1904027010,2625,2620,2625,2620,679
|
|
20241212,111200,1902246635,2615,2635,2635,2615,18780
|
|
20241212,111100,1853037065,2630,2625,2630,2625,1672
|
|
20241212,111000,1848643065,2625,2625,2625,2620,7433
|
|
20241212,110900,1829148850,2625,2625,2625,2620,6497
|
|
20241212,110800,1812117320,2625,2630,2635,2620,33407
|
|
20241212,110700,1724402540,2635,2635,2635,2635,1578
|
|
20241212,110600,1720244510,2630,2635,2635,2630,1331
|
|
20241212,110500,1716742920,2635,2635,2635,2635,6320
|
|
20241212,110400,1700089720,2635,2640,2640,2635,1052
|
|
20241212,110300,1697317600,2635,2640,2640,2635,3840
|
|
20241212,110200,1687198700,2635,2635,2645,2635,285
|
|
20241212,110100,1686447125,2635,2640,2650,2635,6050
|
|
20241212,110000,1670445960,2640,2635,2640,2635,1031
|
|
20241212,105900,1667724530,2635,2635,2635,2635,741
|
|
20241212,105800,1665771995,2640,2640,2640,2640,226
|
|
20241212,105700,1665175355,2635,2640,2640,2635,575
|
|
20241212,105600,1663660205,2640,2645,2645,2640,2
|
|
20241212,105500,1663654920,2640,2640,2640,2640,1030
|
|
20241212,105400,1660935720,2640,2640,2640,2635,1150
|
|
20241212,105300,1657902055,2640,2640,2640,2635,1806
|
|
20241212,105200,1653137980,2640,2640,2645,2640,526
|
|
20241212,105100,1651749290,2640,2640,2640,2640,2905
|
|
20241212,105000,1644080090,2640,2640,2640,2640,3295
|
|
20241212,104900,1635381290,2640,2635,2640,2635,7190
|
|
20241212,104800,1616435305,2635,2635,2640,2635,1149
|
|
20241212,104700,1613405190,2640,2640,2640,2640,287
|
|
20241212,104600,1612647510,2635,2635,2635,2635,100
|
|
20241212,104500,1612384010,2635,2635,2635,2635,619
|
|
20241212,104400,1610752945,2635,2640,2640,2635,124
|
|
20241212,104300,1610426040,2635,2635,2635,2635,0
|
|
20241212,104200,1610426040,2635,2635,2635,2630,2747
|
|
20241212,104100,1603190495,2635,2645,2645,2635,4514
|
|
20241212,104000,1591294450,2645,2645,2645,2645,13
|
|
20241212,103900,1591260065,2640,2640,2640,2640,570
|
|
20241212,103800,1589755265,2640,2640,2645,2640,570
|
|
20241212,103700,1588248010,2645,2645,2645,2645,10
|
|
20241212,103600,1588221560,2650,2650,2650,2630,3580
|
|
20241212,103500,1578796025,2640,2640,2650,2635,962
|
|
20241212,103400,1576256385,2625,2650,2650,2625,23189
|
|
20241212,103300,1515189260,2650,2650,2650,2645,1024
|
|
20241212,103200,1512480510,2650,2645,2650,2640,9825
|
|
20241212,103100,1486493750,2645,2645,2645,2645,298
|
|
20241212,103000,1485705540,2640,2645,2645,2635,4784
|
|
20241212,102900,1473078610,2640,2640,2640,2635,5437
|
|
20241212,102800,1458736255,2640,2640,2640,2635,456
|
|
20241212,102700,1457534615,2640,2640,2640,2630,1980
|
|
20241212,102600,1452314630,2630,2640,2640,2630,7944
|
|
20241212,102500,1431374770,2635,2635,2635,2635,1238
|
|
20241212,102400,1428112640,2635,2640,2640,2635,3555
|
|
20241212,102300,1418744220,2640,2640,2640,2640,2312
|
|
20241212,102200,1412640540,2640,2645,2645,2635,5605
|
|
20241212,102100,1397871235,2635,2645,2645,2635,2027
|
|
20241212,102000,1392517470,2645,2640,2645,2640,81
|
|
20241212,101900,1392303625,2640,2640,2645,2640,2553
|
|
20241212,101800,1385554195,2640,2635,2640,2630,1860
|
|
20241212,101700,1380657850,2635,2635,2635,2635,1175
|
|
20241212,101600,1377561725,2635,2635,2635,2635,267
|
|
20241212,101500,1376858180,2635,2630,2635,2630,6135
|
|
20241212,101400,1360722945,2630,2630,2630,2630,922
|
|
20241212,101300,1358298085,2630,2630,2630,2630,231
|
|
20241212,101200,1357690555,2625,2630,2630,2625,574
|
|
20241212,101100,1356183785,2630,2630,2630,2620,8844
|
|
20241212,101000,1332984695,2630,2640,2640,2630,6569
|
|
20241212,100900,1315705405,2635,2645,2645,2635,20997
|
|
20241212,100800,1260318225,2645,2635,2645,2635,758
|
|
20241212,100700,1258318515,2635,2640,2645,2635,3689
|
|
20241212,100600,1248588115,2640,2640,2650,2635,3922
|
|
20241212,100500,1238231400,2640,2640,2645,2635,628
|
|
20241212,100400,1236574685,2635,2650,2650,2635,9658
|
|
20241212,100300,1211076450,2645,2650,2650,2640,2745
|
|
20241212,100200,1203818670,2650,2650,2650,2640,7965
|
|
20241212,100100,1182747700,2650,2645,2650,2645,462
|
|
20241212,100000,1181525295,2645,2650,2655,2645,7537
|
|
20241212,095900,1161557715,2655,2655,2655,2655,742
|
|
20241212,095800,1159587705,2650,2650,2650,2645,12818
|
|
20241212,095700,1125622895,2655,2655,2655,2655,278
|
|
20241212,095600,1124884805,2655,2660,2660,2655,328
|
|
20241212,095500,1124013535,2665,2650,2665,2650,414
|
|
20241212,095400,1122915505,2650,2650,2650,2645,22116
|
|
20241212,095300,1064310105,2650,2660,2660,2650,23280
|
|
20241212,095200,1002600315,2665,2655,2665,2655,1507
|
|
20241212,095100,998588050,2655,2660,2665,2655,8408
|
|
20241212,095000,976253570,2660,2665,2665,2660,1126
|
|
20241212,094900,973253410,2660,2665,2665,2660,14820
|
|
20241212,094800,933824695,2660,2665,2665,2660,4259
|
|
20241212,094700,922490710,2665,2660,2665,2660,216
|
|
20241212,094600,921915825,2665,2665,2670,2665,12032
|
|
20241212,094500,889840445,2670,2670,2680,2670,511
|
|
20241212,094400,888475495,2680,2670,2680,2670,3731
|
|
20241212,094300,878506325,2680,2680,2680,2675,213
|
|
20241212,094200,877935540,2670,2670,2670,2670,1358
|
|
20241212,094100,874309680,2670,2670,2685,2665,2616
|
|
20241212,094000,867325680,2670,2665,2670,2665,4313
|
|
20241212,093900,855821000,2670,2670,2670,2670,3300
|
|
20241212,093800,847010000,2670,2680,2680,2665,21579
|
|
20241212,093700,789452310,2680,2675,2680,2670,15771
|
|
20241212,093600,747315465,2685,2680,2685,2670,19461
|
|
20241212,093500,695241120,2680,2685,2685,2680,3952
|
|
20241212,093400,684634185,2685,2680,2685,2675,5219
|
|
20241212,093300,670671640,2680,2690,2690,2675,32367
|
|
20241212,093200,583832780,2690,2685,2690,2685,236
|
|
20241212,093100,583198490,2690,2690,2695,2690,1742
|
|
20241212,093000,578509395,2690,2690,2690,2690,3797
|
|
20241212,092900,568295465,2690,2690,2695,2690,3501
|
|
20241212,092800,558868930,2690,2690,2695,2685,4657
|
|
20241212,092700,546341945,2690,2690,2695,2685,1294
|
|
20241212,092600,542860770,2690,2690,2690,2685,1902
|
|
20241212,092500,537747570,2690,2690,2690,2690,2500
|
|
20241212,092400,531022570,2690,2690,2690,2690,116
|
|
20241212,092300,530710530,2695,2690,2695,2680,1194
|
|
20241212,092200,527504330,2690,2680,2695,2680,13115
|
|
20241212,092100,492229785,2685,2680,2685,2680,10059
|
|
20241212,092000,465271375,2685,2685,2690,2680,2729
|
|
20241212,091900,457949600,2685,2685,2690,2680,2228
|
|
20241212,091800,451972105,2690,2685,2690,2685,1042
|
|
20241212,091700,449172155,2685,2690,2690,2685,1964
|
|
20241212,091600,443889305,2690,2680,2690,2680,10153
|
|
20241212,091500,416673105,2675,2680,2685,2675,9525
|
|
20241212,091400,391182750,2680,2680,2685,2680,1893
|
|
20241212,091300,386108720,2680,2685,2685,2675,483
|
|
20241212,091200,384813295,2685,2675,2685,2675,1788
|
|
20241212,091100,380020195,2675,2685,2685,2670,1054
|
|
20241212,091000,377204335,2685,2670,2685,2665,19013
|
|
20241212,090900,326436215,2670,2675,2675,2665,8642
|
|
20241212,090800,303325975,2670,2670,2675,2665,16759
|
|
20241212,090700,258609200,2675,2680,2685,2675,14894
|
|
20241212,090600,218748425,2685,2690,2690,2680,5761
|
|
20241212,090500,203296650,2690,2685,2690,2680,455
|
|
20241212,090400,202073310,2675,2680,2690,2675,17705
|
|
20241212,090300,154614040,2680,2680,2685,2680,6619
|
|
20241212,090200,136847805,2680,2680,2685,2675,15598
|
|
20241212,090100,95050460,2680,2685,2685,2675,1207
|
|
20241212,090000,91820170,2665,2700,2705,2665,34116
|