665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,200100,3242632115,2710,2710,2710,2710,0
|
|
20241213,200000,3242632115,2710,2710,2710,2710,0
|
|
20241213,195900,3242632115,2710,2710,2710,2710,0
|
|
20241213,195800,3242632115,2710,2710,2710,2710,0
|
|
20241213,195700,3242632115,2710,2710,2710,2710,0
|
|
20241213,195600,3242632115,2710,2710,2710,2710,0
|
|
20241213,195500,3242632115,2710,2710,2710,2710,0
|
|
20241213,195400,3242632115,2710,2710,2710,2710,0
|
|
20241213,195300,3242632115,2710,2710,2710,2710,0
|
|
20241213,195200,3242632115,2710,2710,2710,2710,0
|
|
20241213,195100,3242632115,2710,2710,2710,2710,0
|
|
20241213,195000,3242632115,2710,2710,2710,2710,0
|
|
20241213,194900,3242632115,2710,2710,2710,2710,0
|
|
20241213,194800,3242632115,2710,2710,2710,2710,0
|
|
20241213,194700,3242632115,2710,2710,2710,2710,0
|
|
20241213,194600,3242632115,2710,2710,2710,2710,0
|
|
20241213,194500,3242632115,2710,2710,2710,2710,0
|
|
20241213,194400,3242632115,2710,2710,2710,2710,0
|
|
20241213,194300,3242632115,2710,2710,2710,2710,0
|
|
20241213,194200,3242632115,2710,2710,2710,2710,0
|
|
20241213,194100,3242632115,2710,2710,2710,2710,0
|
|
20241213,194000,3242632115,2710,2710,2710,2710,0
|
|
20241213,193900,3242632115,2710,2710,2710,2710,0
|
|
20241213,193800,3242632115,2710,2710,2710,2710,0
|
|
20241213,193700,3242632115,2710,2710,2710,2710,0
|
|
20241213,193600,3242632115,2710,2710,2710,2710,0
|
|
20241213,193500,3242632115,2710,2710,2710,2710,0
|
|
20241213,193400,3242632115,2710,2710,2710,2710,0
|
|
20241213,193300,3242632115,2710,2710,2710,2710,0
|
|
20241213,193200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,193100,3242632115,2710,2710,2710,2710,0
|
|
20241213,193000,3242632115,2710,2710,2710,2710,0
|
|
20241213,192900,3242632115,2710,2710,2710,2710,0
|
|
20241213,192800,3242632115,2710,2710,2710,2710,0
|
|
20241213,192700,3242632115,2710,2710,2710,2710,0
|
|
20241213,192600,3242632115,2710,2710,2710,2710,0
|
|
20241213,192500,3242632115,2710,2710,2710,2710,0
|
|
20241213,192400,3242632115,2710,2710,2710,2710,0
|
|
20241213,192300,3242632115,2710,2710,2710,2710,0
|
|
20241213,192200,3242632115,2710,2710,2710,2710,0
|
|
20241213,192100,3242632115,2710,2710,2710,2710,0
|
|
20241213,192000,3242632115,2710,2710,2710,2710,0
|
|
20241213,191900,3242632115,2710,2710,2710,2710,0
|
|
20241213,191800,3242632115,2710,2710,2710,2710,0
|
|
20241213,191700,3242632115,2710,2710,2710,2710,0
|
|
20241213,191600,3242632115,2710,2710,2710,2710,0
|
|
20241213,191500,3242632115,2710,2710,2710,2710,0
|
|
20241213,191400,3242632115,2710,2710,2710,2710,0
|
|
20241213,191300,3242632115,2710,2710,2710,2710,0
|
|
20241213,191200,3242632115,2710,2710,2710,2710,0
|
|
20241213,191100,3242632115,2710,2710,2710,2710,0
|
|
20241213,191000,3242632115,2710,2710,2710,2710,0
|
|
20241213,190900,3242632115,2710,2710,2710,2710,0
|
|
20241213,190800,3242632115,2710,2710,2710,2710,0
|
|
20241213,190700,3242632115,2710,2710,2710,2710,0
|
|
20241213,190600,3242632115,2710,2710,2710,2710,0
|
|
20241213,190500,3242632115,2710,2710,2710,2710,0
|
|
20241213,190400,3242632115,2710,2710,2710,2710,0
|
|
20241213,190300,3242632115,2710,2710,2710,2710,0
|
|
20241213,190200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,190100,3242632115,2710,2710,2710,2710,0
|
|
20241213,190000,3242632115,2710,2710,2710,2710,0
|
|
20241213,185900,3242632115,2710,2710,2710,2710,0
|
|
20241213,185800,3242632115,2710,2710,2710,2710,0
|
|
20241213,185700,3242632115,2710,2710,2710,2710,0
|
|
20241213,185600,3242632115,2710,2710,2710,2710,0
|
|
20241213,185500,3242632115,2710,2710,2710,2710,0
|
|
20241213,185400,3242632115,2710,2710,2710,2710,0
|
|
20241213,185300,3242632115,2710,2710,2710,2710,0
|
|
20241213,185200,3242632115,2710,2710,2710,2710,0
|
|
20241213,185100,3242632115,2710,2710,2710,2710,0
|
|
20241213,185000,3242632115,2710,2710,2710,2710,0
|
|
20241213,184900,3242632115,2710,2710,2710,2710,0
|
|
20241213,184800,3242632115,2710,2710,2710,2710,0
|
|
20241213,184700,3242632115,2710,2710,2710,2710,0
|
|
20241213,184600,3242632115,2710,2710,2710,2710,0
|
|
20241213,184500,3242632115,2710,2710,2710,2710,0
|
|
20241213,184400,3242632115,2710,2710,2710,2710,0
|
|
20241213,184300,3242632115,2710,2710,2710,2710,0
|
|
20241213,184200,3242632115,2710,2710,2710,2710,0
|
|
20241213,184100,3242632115,2710,2710,2710,2710,0
|
|
20241213,184000,3242632115,2710,2710,2710,2710,0
|
|
20241213,183900,3242632115,2710,2710,2710,2710,0
|
|
20241213,183800,3242632115,2710,2710,2710,2710,0
|
|
20241213,183700,3242632115,2710,2710,2710,2710,0
|
|
20241213,183600,3242632115,2710,2710,2710,2710,0
|
|
20241213,183500,3242632115,2710,2710,2710,2710,0
|
|
20241213,183400,3242632115,2710,2710,2710,2710,0
|
|
20241213,183300,3242632115,2710,2710,2710,2710,0
|
|
20241213,183200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,183100,3242632115,2710,2710,2710,2710,0
|
|
20241213,183000,3242632115,2710,2710,2710,2710,0
|
|
20241213,182900,3242632115,2710,2710,2710,2710,0
|
|
20241213,182800,3242632115,2710,2710,2710,2710,0
|
|
20241213,182700,3242632115,2710,2710,2710,2710,0
|
|
20241213,182600,3242632115,2710,2710,2710,2710,0
|
|
20241213,182500,3242632115,2710,2710,2710,2710,0
|
|
20241213,182400,3242632115,2710,2710,2710,2710,0
|
|
20241213,182300,3242632115,2710,2710,2710,2710,0
|
|
20241213,182200,3242632115,2710,2710,2710,2710,0
|
|
20241213,182100,3242632115,2710,2710,2710,2710,0
|
|
20241213,182000,3242632115,2710,2710,2710,2710,0
|
|
20241213,181900,3242632115,2710,2710,2710,2710,0
|
|
20241213,181800,3242632115,2710,2710,2710,2710,0
|
|
20241213,181700,3242632115,2710,2710,2710,2710,0
|
|
20241213,181600,3242632115,2710,2710,2710,2710,0
|
|
20241213,181500,3242632115,2710,2710,2710,2710,0
|
|
20241213,181400,3242632115,2710,2710,2710,2710,0
|
|
20241213,181300,3242632115,2710,2710,2710,2710,0
|
|
20241213,181200,3242632115,2710,2710,2710,2710,0
|
|
20241213,181100,3242632115,2710,2710,2710,2710,0
|
|
20241213,181000,3242632115,2710,2710,2710,2710,0
|
|
20241213,180900,3242632115,2710,2710,2710,2710,0
|
|
20241213,180800,3242632115,2710,2710,2710,2710,0
|
|
20241213,180700,3242632115,2710,2710,2710,2710,0
|
|
20241213,180600,3242632115,2710,2710,2710,2710,0
|
|
20241213,180500,3242632115,2710,2710,2710,2710,0
|
|
20241213,180400,3242632115,2710,2710,2710,2710,0
|
|
20241213,180300,3242632115,2710,2710,2710,2710,0
|
|
20241213,180200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,180100,3242632115,2710,2710,2710,2710,0
|
|
20241213,180000,3242632115,2710,2710,2710,2710,0
|
|
20241213,175900,3242632115,2710,2710,2710,2710,0
|
|
20241213,175800,3242632115,2710,2710,2710,2710,0
|
|
20241213,175700,3242632115,2710,2710,2710,2710,0
|
|
20241213,175600,3242632115,2710,2710,2710,2710,0
|
|
20241213,175500,3242632115,2710,2710,2710,2710,0
|
|
20241213,175400,3242632115,2710,2710,2710,2710,0
|
|
20241213,175300,3242632115,2710,2710,2710,2710,0
|
|
20241213,175200,3242632115,2710,2710,2710,2710,0
|
|
20241213,175100,3242632115,2710,2710,2710,2710,0
|
|
20241213,175000,3242632115,2710,2710,2710,2710,0
|
|
20241213,174900,3242632115,2710,2710,2710,2710,0
|
|
20241213,174800,3242632115,2710,2710,2710,2710,0
|
|
20241213,174700,3242632115,2710,2710,2710,2710,0
|
|
20241213,174600,3242632115,2710,2710,2710,2710,0
|
|
20241213,174500,3242632115,2710,2710,2710,2710,0
|
|
20241213,174400,3242632115,2710,2710,2710,2710,0
|
|
20241213,174300,3242632115,2710,2710,2710,2710,0
|
|
20241213,174200,3242632115,2710,2710,2710,2710,0
|
|
20241213,174100,3242632115,2710,2710,2710,2710,0
|
|
20241213,174000,3242632115,2710,2710,2710,2710,0
|
|
20241213,173900,3242632115,2710,2710,2710,2710,0
|
|
20241213,173800,3242632115,2710,2710,2710,2710,0
|
|
20241213,173700,3242632115,2710,2710,2710,2710,0
|
|
20241213,173600,3242632115,2710,2710,2710,2710,0
|
|
20241213,173500,3242632115,2710,2710,2710,2710,0
|
|
20241213,173400,3242632115,2710,2710,2710,2710,0
|
|
20241213,173300,3242632115,2710,2710,2710,2710,0
|
|
20241213,173200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,173100,3242632115,2710,2710,2710,2710,0
|
|
20241213,173000,3242632115,2710,2710,2710,2710,0
|
|
20241213,172900,3242632115,2710,2710,2710,2710,0
|
|
20241213,172800,3242632115,2710,2710,2710,2710,0
|
|
20241213,172700,3242632115,2710,2710,2710,2710,0
|
|
20241213,172600,3242632115,2710,2710,2710,2710,0
|
|
20241213,172500,3242632115,2710,2710,2710,2710,0
|
|
20241213,172400,3242632115,2710,2710,2710,2710,0
|
|
20241213,172300,3242632115,2710,2710,2710,2710,0
|
|
20241213,172200,3242632115,2710,2710,2710,2710,0
|
|
20241213,172100,3242632115,2710,2710,2710,2710,0
|
|
20241213,172000,3242632115,2710,2710,2710,2710,0
|
|
20241213,171900,3242632115,2710,2710,2710,2710,0
|
|
20241213,171800,3242632115,2710,2710,2710,2710,0
|
|
20241213,171700,3242632115,2710,2710,2710,2710,0
|
|
20241213,171600,3242632115,2710,2710,2710,2710,0
|
|
20241213,171500,3242632115,2710,2710,2710,2710,0
|
|
20241213,171400,3242632115,2710,2710,2710,2710,0
|
|
20241213,171300,3242632115,2710,2710,2710,2710,0
|
|
20241213,171200,3242632115,2710,2710,2710,2710,0
|
|
20241213,171100,3242632115,2710,2710,2710,2710,0
|
|
20241213,171000,3242632115,2710,2710,2710,2710,0
|
|
20241213,170900,3242632115,2710,2710,2710,2710,0
|
|
20241213,170800,3242632115,2710,2710,2710,2710,0
|
|
20241213,170700,3242632115,2710,2710,2710,2710,0
|
|
20241213,170600,3242632115,2710,2710,2710,2710,0
|
|
20241213,170500,3242632115,2710,2710,2710,2710,0
|
|
20241213,170400,3242632115,2710,2710,2710,2710,0
|
|
20241213,170300,3242632115,2710,2710,2710,2710,0
|
|
20241213,170200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,170100,3242632115,2710,2710,2710,2710,0
|
|
20241213,170000,3242632115,2710,2710,2710,2710,0
|
|
20241213,165900,3242632115,2710,2710,2710,2710,0
|
|
20241213,165800,3242632115,2710,2710,2710,2710,0
|
|
20241213,165700,3242632115,2710,2710,2710,2710,0
|
|
20241213,165600,3242632115,2710,2710,2710,2710,0
|
|
20241213,165500,3242632115,2710,2710,2710,2710,0
|
|
20241213,165400,3242632115,2710,2710,2710,2710,0
|
|
20241213,165300,3242632115,2710,2710,2710,2710,0
|
|
20241213,165200,3242632115,2710,2710,2710,2710,0
|
|
20241213,165100,3242632115,2710,2710,2710,2710,0
|
|
20241213,165000,3242632115,2710,2710,2710,2710,0
|
|
20241213,164900,3242632115,2710,2710,2710,2710,0
|
|
20241213,164800,3242632115,2710,2710,2710,2710,0
|
|
20241213,164700,3242632115,2710,2710,2710,2710,0
|
|
20241213,164600,3242632115,2710,2710,2710,2710,0
|
|
20241213,164500,3242632115,2710,2710,2710,2710,0
|
|
20241213,164400,3242632115,2710,2710,2710,2710,0
|
|
20241213,164300,3242632115,2710,2710,2710,2710,0
|
|
20241213,164200,3242632115,2710,2710,2710,2710,0
|
|
20241213,164100,3242632115,2710,2710,2710,2710,0
|
|
20241213,164000,3242632115,2710,2710,2710,2710,0
|
|
20241213,163900,3242632115,2710,2710,2710,2710,0
|
|
20241213,163800,3242632115,2710,2710,2710,2710,0
|
|
20241213,163700,3242632115,2710,2710,2710,2710,0
|
|
20241213,163600,3242632115,2710,2710,2710,2710,0
|
|
20241213,163500,3242632115,2710,2710,2710,2710,0
|
|
20241213,163400,3242632115,2710,2710,2710,2710,0
|
|
20241213,163300,3242632115,2710,2710,2710,2710,0
|
|
20241213,163200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,163100,3242632115,2710,2710,2710,2710,0
|
|
20241213,163000,3242632115,2710,2710,2710,2710,0
|
|
20241213,162900,3242632115,2710,2710,2710,2710,0
|
|
20241213,162800,3242632115,2710,2710,2710,2710,0
|
|
20241213,162700,3242632115,2710,2710,2710,2710,0
|
|
20241213,162600,3242632115,2710,2710,2710,2710,0
|
|
20241213,162500,3242632115,2710,2710,2710,2710,0
|
|
20241213,162400,3242632115,2710,2710,2710,2710,0
|
|
20241213,162300,3242632115,2710,2710,2710,2710,0
|
|
20241213,162200,3242632115,2710,2710,2710,2710,0
|
|
20241213,162100,3242632115,2710,2710,2710,2710,0
|
|
20241213,162000,3242632115,2710,2710,2710,2710,0
|
|
20241213,161900,3242632115,2710,2710,2710,2710,0
|
|
20241213,161800,3242632115,2710,2710,2710,2710,0
|
|
20241213,161700,3242632115,2710,2710,2710,2710,0
|
|
20241213,161600,3242632115,2710,2710,2710,2710,0
|
|
20241213,161500,3242632115,2710,2710,2710,2710,0
|
|
20241213,161400,3242632115,2710,2710,2710,2710,0
|
|
20241213,161300,3242632115,2710,2710,2710,2710,0
|
|
20241213,161200,3242632115,2710,2710,2710,2710,0
|
|
20241213,161100,3242632115,2710,2710,2710,2710,0
|
|
20241213,161000,3242632115,2710,2710,2710,2710,0
|
|
20241213,160900,3242632115,2710,2710,2710,2710,0
|
|
20241213,160800,3242632115,2710,2710,2710,2710,0
|
|
20241213,160700,3242632115,2710,2710,2710,2710,0
|
|
20241213,160600,3242632115,2710,2710,2710,2710,0
|
|
20241213,160500,3242632115,2710,2710,2710,2710,0
|
|
20241213,160400,3242632115,2710,2710,2710,2710,0
|
|
20241213,160300,3242632115,2710,2710,2710,2710,0
|
|
20241213,160200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,160100,3242632115,2710,2710,2710,2710,0
|
|
20241213,160000,3242632115,2710,2710,2710,2710,0
|
|
20241213,155900,3242632115,2710,2710,2710,2710,0
|
|
20241213,155800,3242632115,2710,2710,2710,2710,0
|
|
20241213,155700,3242632115,2710,2710,2710,2710,0
|
|
20241213,155600,3242632115,2710,2710,2710,2710,0
|
|
20241213,155500,3242632115,2710,2710,2710,2710,0
|
|
20241213,155400,3242632115,2710,2710,2710,2710,0
|
|
20241213,155300,3242632115,2710,2710,2710,2710,0
|
|
20241213,155200,3242632115,2710,2710,2710,2710,0
|
|
20241213,155100,3242632115,2710,2710,2710,2710,0
|
|
20241213,155000,3242632115,2710,2710,2710,2710,0
|
|
20241213,154900,3242632115,2710,2710,2710,2710,0
|
|
20241213,154800,3242632115,2710,2710,2710,2710,0
|
|
20241213,154700,3242632115,2710,2710,2710,2710,0
|
|
20241213,154600,3242632115,2710,2710,2710,2710,0
|
|
20241213,154500,3242632115,2710,2710,2710,2710,0
|
|
20241213,154400,3242632115,2710,2710,2710,2710,0
|
|
20241213,154300,3242632115,2710,2710,2710,2710,0
|
|
20241213,154200,3242632115,2710,2710,2710,2710,0
|
|
20241213,154100,3242632115,2710,2710,2710,2710,0
|
|
20241213,154000,3242632115,2710,2710,2710,2710,0
|
|
20241213,153900,3242632115,2710,2710,2710,2710,0
|
|
20241213,153800,3242632115,2710,2710,2710,2710,0
|
|
20241213,153700,3242632115,2710,2710,2710,2710,0
|
|
20241213,153600,3242632115,2710,2710,2710,2710,0
|
|
20241213,153500,3242632115,2710,2710,2710,2710,0
|
|
20241213,153400,3242632115,2710,2710,2710,2710,0
|
|
20241213,153300,3242632115,2710,2710,2710,2710,0
|
|
20241213,153200,3242632115,2710,2710,2710,2710,14354
|
|
20241213,153100,3242632115,2710,2710,2710,2710,0
|
|
20241213,153000,3242632115,2710,2710,2710,2710,14354
|
|
20241213,152900,3203732775,2715,2715,2715,2715,0
|
|
20241213,152800,3203732775,2715,2715,2715,2715,0
|
|
20241213,152700,3203732775,2715,2715,2715,2715,0
|
|
20241213,152600,3203732775,2715,2715,2715,2715,0
|
|
20241213,152500,3203732775,2715,2715,2715,2715,0
|
|
20241213,152400,3203732775,2715,2715,2715,2715,0
|
|
20241213,152300,3203732775,2715,2715,2715,2715,0
|
|
20241213,152200,3203732775,2715,2715,2715,2715,0
|
|
20241213,152100,3203732775,2715,2715,2715,2715,0
|
|
20241213,152000,3203732775,2715,2715,2715,2715,0
|
|
20241213,151900,3203732775,2715,2710,2715,2710,1903
|
|
20241213,151800,3198574820,2705,2710,2710,2705,34517
|
|
20241213,151700,3105111650,2705,2715,2715,2705,4868
|
|
20241213,151600,3091919340,2710,2715,2715,2710,2197
|
|
20241213,151500,3085957015,2715,2710,2715,2710,12765
|
|
20241213,151400,3051307565,2710,2705,2710,2700,30673
|
|
20241213,151300,2968222565,2700,2695,2705,2695,131
|
|
20241213,151200,2967868880,2700,2700,2700,2700,9720
|
|
20241213,151100,2941624880,2700,2705,2705,2700,182
|
|
20241213,151000,2941132615,2700,2705,2705,2700,6692
|
|
20241213,150900,2923041570,2705,2710,2710,2705,1045
|
|
20241213,150800,2920213545,2705,2710,2710,2705,601
|
|
20241213,150700,2918584880,2710,2705,2710,2705,368
|
|
20241213,150600,2917589345,2705,2705,2710,2705,1542
|
|
20241213,150500,2913413235,2710,2715,2715,2710,8686
|
|
20241213,150400,2889874125,2715,2710,2715,2705,5491
|
|
20241213,150300,2874992015,2710,2710,2710,2705,8845
|
|
20241213,150200,2851026340,2710,2705,2710,2705,49080
|
|
20241213,150100,2718070055,2710,2695,2710,2695,24427
|
|
20241213,150000,2651928995,2700,2695,2700,2695,59
|
|
20241213,145900,2651769965,2700,2705,2705,2700,24438
|
|
20241213,145800,2585787350,2700,2700,2700,2700,2172
|
|
20241213,145700,2579922950,2700,2700,2705,2700,948
|
|
20241213,145600,2577363155,2700,2700,2705,2700,558
|
|
20241213,145500,2575856530,2700,2705,2705,2700,32
|
|
20241213,145400,2575769980,2705,2700,2705,2700,3702
|
|
20241213,145300,2565758580,2700,2700,2700,2700,2000
|
|
20241213,145200,2560358580,2705,2700,2705,2700,2008
|
|
20241213,145100,2554933100,2705,2695,2705,2695,30211
|
|
20241213,145000,2473435200,2685,2685,2690,2685,23529
|
|
20241213,144900,2410173020,2680,2685,2685,2680,6
|
|
20241213,144800,2410156920,2685,2685,2685,2680,25
|
|
20241213,144700,2410089805,2680,2685,2685,2680,1886
|
|
20241213,144600,2405035285,2680,2680,2690,2680,103
|
|
20241213,144500,2404759235,2685,2690,2690,2685,6341
|
|
20241213,144400,2387733570,2690,2685,2690,2685,996
|
|
20241213,144300,2385059295,2685,2685,2685,2685,813
|
|
20241213,144200,2382876390,2685,2685,2685,2685,204
|
|
20241213,144100,2382328650,2685,2690,2690,2685,211
|
|
20241213,144000,2381762000,2690,2690,2695,2685,68
|
|
20241213,143900,2381579085,2690,2685,2690,2685,1397
|
|
20241213,143800,2377828125,2685,2690,2690,2685,2269
|
|
20241213,143700,2371724525,2690,2695,2695,2690,358
|
|
20241213,143600,2370759735,2690,2690,2690,2690,278
|
|
20241213,143500,2370011915,2695,2695,2700,2685,4981
|
|
20241213,143400,2356563275,2700,2685,2700,2685,7618
|
|
20241213,143300,2336041395,2690,2690,2690,2690,8
|
|
20241213,143200,2336019875,2680,2685,2695,2680,2938
|
|
20241213,143100,2328115735,2685,2680,2685,2680,432
|
|
20241213,143000,2326955825,2675,2675,2675,2675,3
|
|
20241213,142900,2326947800,2685,2680,2685,2675,2650
|
|
20241213,142800,2319857045,2680,2675,2680,2675,717
|
|
20241213,142700,2317937335,2680,2680,2680,2675,3023
|
|
20241213,142600,2309843735,2675,2675,2680,2675,2511
|
|
20241213,142500,2303123715,2675,2680,2680,2675,2724
|
|
20241213,142400,2295829065,2680,2680,2680,2680,1890
|
|
20241213,142300,2290763865,2675,2680,2680,2675,4270
|
|
20241213,142200,2279327835,2680,2680,2680,2680,2044
|
|
20241213,142100,2273849915,2680,2680,2680,2680,2374
|
|
20241213,142000,2267487595,2680,2680,2690,2680,2039
|
|
20241213,141900,2262022975,2680,2680,2685,2680,3015
|
|
20241213,141800,2253942275,2680,2680,2690,2680,3221
|
|
20241213,141700,2245309745,2680,2675,2685,2675,1997
|
|
20241213,141600,2239959190,2675,2680,2680,2675,10427
|
|
20241213,141500,2212016725,2680,2685,2690,2680,4502
|
|
20241213,141400,2199932145,2685,2685,2685,2685,2283
|
|
20241213,141300,2193802290,2690,2690,2690,2690,5393
|
|
20241213,141200,2179295120,2690,2685,2690,2685,389
|
|
20241213,141100,2178248735,2685,2685,2685,2685,103
|
|
20241213,141000,2177972180,2685,2690,2690,2685,4
|
|
20241213,140900,2177961430,2685,2685,2685,2685,2
|
|
20241213,140800,2177956060,2690,2685,2690,2685,229
|
|
20241213,140700,2177340060,2690,2685,2690,2685,2134
|
|
20241213,140600,2171600100,2685,2685,2685,2685,22
|
|
20241213,140500,2171541030,2685,2685,2685,2685,55
|
|
20241213,140400,2171393355,2685,2690,2690,2685,422
|
|
20241213,140300,2170260035,2685,2685,2685,2685,1302
|
|
20241213,140200,2166764165,2685,2690,2690,2685,102
|
|
20241213,140100,2166489795,2690,2685,2690,2685,12
|
|
20241213,140000,2166457530,2685,2685,2685,2685,2
|
|
20241213,135900,2166452160,2690,2685,2690,2685,503
|
|
20241213,135800,2165099100,2690,2690,2690,2690,1
|
|
20241213,135700,2165096410,2685,2685,2685,2685,2
|
|
20241213,135600,2165091040,2685,2685,2685,2685,2
|
|
20241213,135500,2165085670,2690,2690,2690,2690,5734
|
|
20241213,135400,2149661210,2690,2690,2690,2690,1002
|
|
20241213,135300,2146965830,2690,2690,2690,2690,802
|
|
20241213,135200,2144808450,2690,2690,2690,2690,7
|
|
20241213,135100,2144789620,2690,2690,2690,2690,10
|
|
20241213,135000,2144762720,2690,2690,2690,2690,102
|
|
20241213,134900,2144488340,2690,2690,2690,2690,0
|
|
20241213,134800,2144488340,2690,2695,2695,2690,473
|
|
20241213,134700,2143213615,2690,2690,2690,2690,3
|
|
20241213,134600,2143205545,2690,2690,2700,2690,484
|
|
20241213,134500,2141903280,2700,2700,2700,2690,15
|
|
20241213,134400,2141862800,2700,2690,2700,2690,8505
|
|
20241213,134300,2118942335,2695,2685,2695,2685,1213
|
|
20241213,134200,2115679370,2690,2695,2695,2685,5312
|
|
20241213,134100,2101390070,2690,2690,2690,2685,5408
|
|
20241213,134000,2086852610,2690,2690,2690,2690,22
|
|
20241213,133900,2086793430,2690,2690,2695,2690,2548
|
|
20241213,133800,2079938290,2690,2695,2695,2690,202
|
|
20241213,133700,2079393910,2690,2695,2695,2690,35
|
|
20241213,133600,2079299595,2690,2690,2695,2690,648
|
|
20241213,133500,2077553325,2700,2700,2700,2690,4992
|
|
20241213,133400,2064094955,2700,2700,2700,2690,210
|
|
20241213,133300,2063527975,2700,2690,2700,2690,43
|
|
20241213,133200,2063411915,2690,2690,2705,2690,430
|
|
20241213,133100,2062255170,2700,2700,2700,2700,1806
|
|
20241213,133000,2057378970,2690,2700,2700,2690,5944
|
|
20241213,132900,2041345590,2700,2700,2710,2700,17298
|
|
20241213,132800,1994560685,2700,2695,2705,2695,28882
|
|
20241213,132700,1916563915,2695,2685,2700,2680,47770
|
|
20241213,132600,1788001140,2680,2685,2685,2680,552
|
|
20241213,132500,1786519245,2680,2680,2680,2680,2
|
|
20241213,132400,1786513885,2690,2680,2690,2680,1913
|
|
20241213,132300,1781381285,2690,2690,2690,2680,2655
|
|
20241213,132200,1774251005,2690,2685,2690,2680,20818
|
|
20241213,132100,1718354865,2685,2680,2685,2680,6139
|
|
20241213,132000,1701902335,2680,2680,2680,2680,794
|
|
20241213,131900,1699774415,2675,2685,2685,2675,2998
|
|
20241213,131800,1691739010,2685,2685,2685,2675,1055
|
|
20241213,131700,1688906355,2685,2685,2685,2680,6450
|
|
20241213,131600,1671620195,2685,2680,2685,2680,1148
|
|
20241213,131500,1668538345,2680,2675,2680,2675,5427
|
|
20241213,131400,1653993995,2675,2680,2680,2675,523
|
|
20241213,131300,1652592365,2675,2680,2680,2675,5638
|
|
20241213,131200,1637482535,2675,2675,2680,2675,363
|
|
20241213,131100,1636509730,2675,2680,2680,2675,1153
|
|
20241213,131000,1633419705,2680,2680,2680,2675,324
|
|
20241213,130900,1632551480,2680,2680,2680,2675,275
|
|
20241213,130800,1631815300,2680,2675,2680,2675,2827
|
|
20241213,130700,1624240455,2680,2675,2680,2675,52
|
|
20241213,130600,1624101315,2675,2675,2675,2675,305
|
|
20241213,130500,1623285440,2675,2675,2675,2675,2
|
|
20241213,130400,1623280090,2675,2675,2675,2675,2
|
|
20241213,130300,1623274740,2675,2675,2675,2675,3115
|
|
20241213,130200,1614942115,2680,2680,2685,2680,2810
|
|
20241213,130100,1607411230,2680,2680,2685,2680,4682
|
|
20241213,130000,1594863460,2685,2685,2685,2685,110
|
|
20241213,125900,1594568110,2680,2680,2680,2680,1
|
|
20241213,125800,1594565430,2685,2680,2685,2680,613
|
|
20241213,125700,1592922555,2680,2680,2680,2680,1623
|
|
20241213,125600,1588572915,2680,2685,2685,2680,522
|
|
20241213,125500,1587173910,2685,2685,2685,2680,85
|
|
20241213,125400,1586945910,2685,2685,2685,2680,2038
|
|
20241213,125300,1581483880,2685,2685,2685,2680,4907
|
|
20241213,125200,1568333035,2685,2680,2685,2680,79
|
|
20241213,125100,1568121170,2680,2685,2685,2680,203
|
|
20241213,125000,1567577120,2685,2680,2685,2680,180
|
|
20241213,124900,1567094090,2685,2680,2685,2680,400
|
|
20241213,124800,1566020340,2680,2680,2680,2680,130
|
|
20241213,124700,1565671940,2680,2680,2685,2680,3118
|
|
20241213,124600,1557315615,2680,2685,2685,2680,514
|
|
20241213,124500,1555935765,2680,2685,2685,2680,11855
|
|
20241213,124400,1524164340,2685,2685,2685,2685,1017
|
|
20241213,124300,1521433695,2685,2680,2685,2680,11398
|
|
20241213,124200,1490887050,2675,2680,2680,2675,3925
|
|
20241213,124100,1480385275,2680,2680,2680,2680,17
|
|
20241213,124000,1480339715,2675,2680,2680,2675,1571
|
|
20241213,123900,1476129690,2680,2680,2680,2680,29
|
|
20241213,123800,1476051970,2680,2680,2680,2680,4
|
|
20241213,123700,1476041250,2680,2680,2680,2680,15
|
|
20241213,123600,1476001050,2680,2680,2680,2680,111
|
|
20241213,123500,1475703570,2680,2680,2680,2680,150
|
|
20241213,123400,1475301570,2680,2680,2680,2680,9
|
|
20241213,123300,1475277450,2680,2680,2680,2675,17
|
|
20241213,123200,1475231895,2680,2680,2680,2675,29
|
|
20241213,123100,1475154180,2680,2680,2680,2680,271
|
|
20241213,123000,1474427900,2680,2680,2680,2680,16
|
|
20241213,122900,1474385020,2680,2675,2680,2675,1652
|
|
20241213,122800,1469964245,2675,2680,2680,2675,387
|
|
20241213,122700,1468928935,2675,2680,2680,2675,517
|
|
20241213,122600,1467545940,2680,2680,2680,2680,9
|
|
20241213,122500,1467521820,2675,2680,2680,2675,3289
|
|
20241213,122400,1458723660,2675,2680,2680,2675,539
|
|
20241213,122300,1457279410,2680,2680,2680,2680,25
|
|
20241213,122200,1457212410,2675,2680,2680,2675,1411
|
|
20241213,122100,1453435405,2680,2680,2680,2680,100
|
|
20241213,122000,1453167405,2680,2680,2680,2675,707
|
|
20241213,121900,1451276000,2680,2680,2680,2680,1007
|
|
20241213,121800,1448577240,2680,2680,2680,2670,183
|
|
20241213,121700,1448087450,2685,2675,2685,2675,33566
|
|
20241213,121600,1358221635,2675,2675,2675,2675,2400
|
|
20241213,121500,1351801635,2675,2675,2675,2670,856
|
|
20241213,121400,1349515615,2675,2675,2675,2675,67
|
|
20241213,121300,1349336390,2670,2670,2670,2670,600
|
|
20241213,121200,1347734390,2675,2670,2675,2670,11379
|
|
20241213,121100,1317352410,2670,2675,2675,2670,45
|
|
20241213,121000,1317232170,2675,2675,2675,2675,7
|
|
20241213,120900,1317213445,2675,2675,2675,2675,9
|
|
20241213,120800,1317189370,2675,2675,2675,2675,8
|
|
20241213,120700,1317167970,2675,2670,2675,2670,1009
|
|
20241213,120600,1314473895,2670,2675,2675,2670,1030
|
|
20241213,120500,1311723645,2670,2665,2670,2665,1556
|
|
20241213,120400,1307569405,2675,2675,2675,2675,216
|
|
20241213,120300,1306991605,2675,2675,2675,2675,353
|
|
20241213,120200,1306047330,2675,2675,2675,2675,18
|
|
20241213,120100,1305999180,2675,2675,2675,2675,20
|
|
20241213,120000,1305945680,2665,2675,2675,2665,1293
|
|
20241213,115900,1302494460,2675,2675,2675,2670,3103
|
|
20241213,115800,1294208935,2675,2675,2675,2675,12
|
|
20241213,115700,1294176835,2675,2675,2675,2675,8
|
|
20241213,115600,1294155435,2675,2670,2675,2670,4622
|
|
20241213,115500,1281814645,2670,2670,2670,2670,94
|
|
20241213,115400,1281563665,2670,2670,2670,2670,18
|
|
20241213,115300,1281515605,2670,2670,2670,2670,10
|
|
20241213,115200,1281488905,2670,2670,2670,2670,35
|
|
20241213,115100,1281395455,2670,2665,2670,2665,5107
|
|
20241213,115000,1267785260,2665,2665,2665,2665,39
|
|
20241213,114900,1267681325,2665,2665,2665,2665,8
|
|
20241213,114800,1267660005,2665,2665,2665,2660,51
|
|
20241213,114700,1267524195,2660,2665,2665,2660,10
|
|
20241213,114600,1267497550,2665,2670,2670,2665,32
|
|
20241213,114500,1267412230,2665,2665,2665,2665,210
|
|
20241213,114400,1266852580,2665,2670,2670,2655,6584
|
|
20241213,114300,1249365350,2670,2670,2670,2670,58
|
|
20241213,114200,1249210490,2675,2670,2675,2670,1409
|
|
20241213,114100,1245448415,2670,2670,2670,2670,710
|
|
20241213,114000,1243552715,2670,2670,2670,2670,8
|
|
20241213,113900,1243531355,2675,2670,2675,2670,6765
|
|
20241213,113800,1225467750,2670,2660,2670,2660,10000
|
|
20241213,113700,1198802575,2660,2655,2660,2655,537
|
|
20241213,113600,1197376755,2660,2660,2660,2660,10
|
|
20241213,113500,1197350155,2660,2660,2660,2660,1380
|
|
20241213,113400,1193679355,2660,2665,2665,2655,530
|
|
20241213,113300,1192271950,2660,2665,2665,2660,316
|
|
20241213,113200,1191430310,2660,2665,2665,2660,13
|
|
20241213,113100,1191395690,2660,2660,2660,2655,613
|
|
20241213,113000,1189765625,2665,2665,2665,2665,1
|
|
20241213,112900,1189762960,2665,2650,2665,2650,647
|
|
20241213,112800,1188048155,2650,2665,2665,2650,37305
|
|
20241213,112700,1089029495,2665,2665,2665,2665,347
|
|
20241213,112600,1088104740,2665,2665,2665,2665,218
|
|
20241213,112500,1087523770,2665,2660,2665,2660,384
|
|
20241213,112400,1086502285,2665,2665,2670,2665,40
|
|
20241213,112300,1086395645,2660,2665,2665,2660,300
|
|
20241213,112200,1085597245,2665,2670,2670,2665,12
|
|
20241213,112100,1085565215,2660,2670,2670,2660,1708
|
|
20241213,112000,1081021855,2665,2670,2670,2665,18
|
|
20241213,111900,1080973840,2670,2670,2670,2670,0
|
|
20241213,111800,1080973840,2670,2670,2670,2670,20
|
|
20241213,111700,1080920440,2670,2660,2670,2660,6105
|
|
20241213,111600,1064681050,2665,2660,2665,2660,386
|
|
20241213,111500,1063654270,2670,2670,2670,2670,518
|
|
20241213,111400,1062271210,2670,2670,2670,2670,10
|
|
20241213,111300,1062244510,2670,2670,2670,2660,3636
|
|
20241213,111200,1052537390,2670,2670,2670,2660,149
|
|
20241213,111100,1052139860,2660,2665,2665,2660,782
|
|
20241213,111000,1050059595,2670,2670,2670,2670,27
|
|
20241213,110900,1049987505,2670,2670,2670,2665,112
|
|
20241213,110800,1049688470,2665,2670,2670,2665,1242
|
|
20241213,110700,1046372980,2670,2665,2670,2665,182
|
|
20241213,110600,1045887810,2670,2665,2670,2665,10
|
|
20241213,110500,1045861115,2670,2670,2670,2670,0
|
|
20241213,110400,1045861115,2670,2665,2670,2660,2222
|
|
20241213,110300,1039950430,2665,2670,2670,2665,529
|
|
20241213,110200,1038540500,2670,2670,2670,2670,22
|
|
20241213,110100,1038481760,2670,2665,2670,2665,27
|
|
20241213,110000,1038409720,2665,2660,2665,2660,6145
|
|
20241213,105900,1022044020,2670,2670,2670,2665,1573
|
|
20241213,105800,1017851920,2670,2670,2670,2665,28
|
|
20241213,105700,1017777165,2665,2670,2670,2665,5934
|
|
20241213,105600,1001943750,2670,2670,2670,2670,18
|
|
20241213,105500,1001895690,2670,2670,2670,2670,9
|
|
20241213,105400,1001871660,2665,2665,2670,2665,820
|
|
20241213,105300,999686110,2670,2665,2670,2665,3102
|
|
20241213,105200,991419095,2665,2670,2670,2665,90
|
|
20241213,105100,991179045,2665,2670,2670,2665,51
|
|
20241213,105000,991042910,2670,2665,2670,2665,119
|
|
20241213,104900,990725680,2670,2670,2670,2670,0
|
|
20241213,104800,990725680,2670,2665,2670,2665,186
|
|
20241213,104700,990229945,2670,2665,2670,2665,80
|
|
20241213,104600,990016445,2670,2670,2670,2670,2
|
|
20241213,104500,990011105,2670,2665,2670,2665,18
|
|
20241213,104400,989963090,2665,2670,2670,2665,454
|
|
20241213,104300,988753135,2665,2665,2665,2665,991
|
|
20241213,104200,986112120,2670,2670,2670,2670,24
|
|
20241213,104100,986048040,2670,2670,2670,2670,1301
|
|
20241213,104000,982574370,2670,2670,2670,2665,9765
|
|
20241213,103900,956512320,2670,2670,2670,2670,86
|
|
20241213,103800,956282700,2665,2665,2665,2660,5199
|
|
20241213,103700,942428060,2665,2665,2665,2660,3579
|
|
20241213,103600,932892555,2670,2670,2670,2670,514
|
|
20241213,103500,931520175,2670,2670,2670,2670,26
|
|
20241213,103400,931450755,2670,2670,2670,2670,11
|
|
20241213,103300,931421385,2665,2670,2670,2665,10
|
|
20241213,103200,931394690,2660,2670,2670,2660,4255
|
|
20241213,103100,920074850,2670,2665,2670,2665,109
|
|
20241213,103000,919783860,2660,2665,2670,2660,8176
|
|
20241213,102900,897997045,2665,2670,2670,2665,1011
|
|
20241213,102800,895302675,2670,2660,2670,2660,3013
|
|
20241213,102700,887273960,2660,2660,2660,2660,19
|
|
20241213,102600,887223420,2660,2660,2665,2660,1410
|
|
20241213,102500,883472775,2660,2665,2665,2660,74
|
|
20241213,102400,883275885,2665,2655,2665,2655,214
|
|
20241213,102300,882707630,2665,2660,2665,2660,975
|
|
20241213,102200,880113635,2660,2665,2665,2655,4495
|
|
20241213,102100,868167890,2660,2655,2665,2655,2455
|
|
20241213,102000,861644100,2655,2660,2665,2655,3396
|
|
20241213,101900,852623940,2660,2665,2665,2660,7
|
|
20241213,101800,852605310,2665,2665,2665,2665,9
|
|
20241213,101700,852581325,2665,2660,2665,2660,9013
|
|
20241213,101600,828606685,2665,2660,2665,2660,506
|
|
20241213,101500,827260225,2660,2660,2665,2660,22
|
|
20241213,101400,827201660,2665,2665,2665,2660,99
|
|
20241213,101300,826937875,2665,2660,2665,2660,542
|
|
20241213,101200,825496000,2660,2670,2670,2660,6666
|
|
20241213,101100,807754730,2670,2670,2670,2670,10
|
|
20241213,101000,807728030,2670,2670,2670,2665,3331
|
|
20241213,100900,798850340,2670,2670,2670,2665,1376
|
|
20241213,100800,795183210,2670,2675,2675,2670,2568
|
|
20241213,100700,788326610,2675,2675,2675,2675,179
|
|
20241213,100600,787847785,2675,2675,2675,2675,41
|
|
20241213,100500,787738110,2675,2675,2675,2675,4
|
|
20241213,100400,787727410,2670,2675,2675,2670,1879
|
|
20241213,100300,782710325,2675,2675,2675,2675,30
|
|
20241213,100200,782630075,2675,2680,2680,2675,668
|
|
20241213,100100,780841705,2680,2680,2685,2680,563
|
|
20241213,100000,779330360,2685,2685,2685,2680,4149
|
|
20241213,095900,768208105,2685,2685,2685,2685,696
|
|
20241213,095800,766339345,2685,2690,2690,2685,3502
|
|
20241213,095700,756936325,2690,2685,2690,2680,1977
|
|
20241213,095600,751628020,2685,2685,2690,2685,65
|
|
20241213,095500,751453420,2685,2680,2685,2680,14396
|
|
20241213,095400,712814825,2680,2680,2685,2680,2004
|
|
20241213,095300,707443605,2680,2685,2685,2680,485
|
|
20241213,095200,706143435,2680,2680,2685,2680,10264
|
|
20241213,095100,678634460,2680,2675,2680,2675,3078
|
|
20241213,095000,670400500,2675,2670,2675,2670,240
|
|
20241213,094900,669758650,2670,2670,2670,2670,2481
|
|
20241213,094800,663134380,2670,2675,2675,2670,4319
|
|
20241213,094700,651599955,2675,2675,2675,2675,2088
|
|
20241213,094600,646014555,2675,2675,2675,2670,1369
|
|
20241213,094500,642354080,2670,2675,2675,2670,1891
|
|
20241213,094400,637300190,2675,2675,2675,2675,989
|
|
20241213,094300,634654615,2675,2675,2675,2675,1224
|
|
20241213,094200,631380415,2675,2675,2675,2675,211
|
|
20241213,094100,630815990,2675,2665,2675,2660,15215
|
|
20241213,094000,590140405,2665,2665,2670,2665,1106
|
|
20241213,093900,587187480,2665,2670,2670,2660,1913
|
|
20241213,093800,582098775,2660,2670,2670,2660,2541
|
|
20241213,093700,575339535,2670,2665,2670,2660,1855
|
|
20241213,093600,570394080,2665,2665,2665,2660,874
|
|
20241213,093500,568066645,2665,2675,2675,2665,725
|
|
20241213,093400,566131995,2670,2675,2675,2670,5058
|
|
20241213,093300,552625430,2670,2670,2675,2670,12531
|
|
20241213,093200,519115505,2675,2670,2675,2670,2477
|
|
20241213,093100,512501075,2660,2665,2670,2660,6671
|
|
20241213,093000,494723580,2670,2670,2670,2670,3593
|
|
20241213,092900,485130270,2670,2660,2670,2660,3376
|
|
20241213,092800,476133170,2660,2670,2670,2660,85
|
|
20241213,092700,475906420,2660,2660,2660,2655,924
|
|
20241213,092600,473452545,2665,2660,2665,2660,1419
|
|
20241213,092500,469672410,2660,2665,2665,2660,7905
|
|
20241213,092400,448641900,2665,2665,2665,2665,2253
|
|
20241213,092300,442637655,2670,2665,2675,2665,3047
|
|
20241213,092200,434497120,2675,2665,2675,2665,22918
|
|
20241213,092100,373264200,2670,2670,2675,2665,22125
|
|
20241213,092000,314140650,2670,2665,2670,2665,2700
|
|
20241213,091900,306943745,2665,2665,2665,2665,3953
|
|
20241213,091800,296409000,2665,2660,2665,2660,525
|
|
20241213,091700,295009960,2660,2665,2670,2660,13515
|
|
20241213,091600,258991765,2665,2670,2670,2665,2882
|
|
20241213,091500,251307575,2670,2665,2670,2665,2812
|
|
20241213,091400,243803035,2665,2660,2670,2660,6041
|
|
20241213,091300,227704005,2660,2660,2660,2655,5046
|
|
20241213,091200,214282315,2655,2660,2660,2650,1408
|
|
20241213,091100,210539485,2660,2640,2660,2640,5143
|
|
20241213,091000,196876960,2640,2650,2650,2640,2715
|
|
20241213,090900,189701425,2655,2650,2655,2645,1207
|
|
20241213,090800,186502865,2640,2640,2640,2640,500
|
|
20241213,090700,185182865,2640,2655,2655,2640,1207
|
|
20241213,090600,181988885,2655,2655,2660,2650,2544
|
|
20241213,090500,175240710,2655,2665,2665,2655,2118
|
|
20241213,090400,169608295,2665,2660,2665,2660,10722
|
|
20241213,090300,141044215,2660,2665,2665,2655,15150
|
|
20241213,090200,100744355,2660,2650,2665,2650,2917
|
|
20241213,090100,93003240,2640,2625,2650,2620,10221
|
|
20241213,090000,66078985,2630,2615,2630,2610,25268
|