667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,200300,2609466980,2675,2675,2675,2675,0
|
|
20241216,200200,2609466980,2675,2675,2675,2675,0
|
|
20241216,200100,2609466980,2675,2675,2675,2675,0
|
|
20241216,200000,2609466980,2675,2675,2675,2675,0
|
|
20241216,195900,2609466980,2675,2675,2675,2675,0
|
|
20241216,195800,2609466980,2675,2675,2675,2675,0
|
|
20241216,195700,2609466980,2675,2675,2675,2675,0
|
|
20241216,195600,2609466980,2675,2675,2675,2675,0
|
|
20241216,195500,2609466980,2675,2675,2675,2675,0
|
|
20241216,195400,2609466980,2675,2675,2675,2675,0
|
|
20241216,195300,2609466980,2675,2675,2675,2675,0
|
|
20241216,195200,2609466980,2675,2675,2675,2675,0
|
|
20241216,195100,2609466980,2675,2675,2675,2675,0
|
|
20241216,195000,2609466980,2675,2675,2675,2675,0
|
|
20241216,194900,2609466980,2675,2675,2675,2675,0
|
|
20241216,194800,2609466980,2675,2675,2675,2675,0
|
|
20241216,194700,2609466980,2675,2675,2675,2675,0
|
|
20241216,194600,2609466980,2675,2675,2675,2675,0
|
|
20241216,194500,2609466980,2675,2675,2675,2675,0
|
|
20241216,194400,2609466980,2675,2675,2675,2675,0
|
|
20241216,194300,2609466980,2675,2675,2675,2675,0
|
|
20241216,194200,2609466980,2675,2675,2675,2675,0
|
|
20241216,194100,2609466980,2675,2675,2675,2675,0
|
|
20241216,194000,2609466980,2675,2675,2675,2675,0
|
|
20241216,193900,2609466980,2675,2675,2675,2675,0
|
|
20241216,193800,2609466980,2675,2675,2675,2675,0
|
|
20241216,193700,2609466980,2675,2675,2675,2675,0
|
|
20241216,193600,2609466980,2675,2675,2675,2675,0
|
|
20241216,193500,2609466980,2675,2675,2675,2675,0
|
|
20241216,193400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,193300,2609466980,2675,2675,2675,2675,0
|
|
20241216,193200,2609466980,2675,2675,2675,2675,0
|
|
20241216,193100,2609466980,2675,2675,2675,2675,0
|
|
20241216,193000,2609466980,2675,2675,2675,2675,0
|
|
20241216,192900,2609466980,2675,2675,2675,2675,0
|
|
20241216,192800,2609466980,2675,2675,2675,2675,0
|
|
20241216,192700,2609466980,2675,2675,2675,2675,0
|
|
20241216,192600,2609466980,2675,2675,2675,2675,0
|
|
20241216,192500,2609466980,2675,2675,2675,2675,0
|
|
20241216,192400,2609466980,2675,2675,2675,2675,0
|
|
20241216,192300,2609466980,2675,2675,2675,2675,0
|
|
20241216,192200,2609466980,2675,2675,2675,2675,0
|
|
20241216,192100,2609466980,2675,2675,2675,2675,0
|
|
20241216,192000,2609466980,2675,2675,2675,2675,0
|
|
20241216,191900,2609466980,2675,2675,2675,2675,0
|
|
20241216,191800,2609466980,2675,2675,2675,2675,0
|
|
20241216,191700,2609466980,2675,2675,2675,2675,0
|
|
20241216,191600,2609466980,2675,2675,2675,2675,0
|
|
20241216,191500,2609466980,2675,2675,2675,2675,0
|
|
20241216,191400,2609466980,2675,2675,2675,2675,0
|
|
20241216,191300,2609466980,2675,2675,2675,2675,0
|
|
20241216,191200,2609466980,2675,2675,2675,2675,0
|
|
20241216,191100,2609466980,2675,2675,2675,2675,0
|
|
20241216,191000,2609466980,2675,2675,2675,2675,0
|
|
20241216,190900,2609466980,2675,2675,2675,2675,0
|
|
20241216,190800,2609466980,2675,2675,2675,2675,0
|
|
20241216,190700,2609466980,2675,2675,2675,2675,0
|
|
20241216,190600,2609466980,2675,2675,2675,2675,0
|
|
20241216,190500,2609466980,2675,2675,2675,2675,0
|
|
20241216,190400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,190300,2609466980,2675,2675,2675,2675,0
|
|
20241216,190200,2609466980,2675,2675,2675,2675,0
|
|
20241216,190100,2609466980,2675,2675,2675,2675,0
|
|
20241216,190000,2609466980,2675,2675,2675,2675,0
|
|
20241216,185900,2609466980,2675,2675,2675,2675,0
|
|
20241216,185800,2609466980,2675,2675,2675,2675,0
|
|
20241216,185700,2609466980,2675,2675,2675,2675,0
|
|
20241216,185600,2609466980,2675,2675,2675,2675,0
|
|
20241216,185500,2609466980,2675,2675,2675,2675,0
|
|
20241216,185400,2609466980,2675,2675,2675,2675,0
|
|
20241216,185300,2609466980,2675,2675,2675,2675,0
|
|
20241216,185200,2609466980,2675,2675,2675,2675,0
|
|
20241216,185100,2609466980,2675,2675,2675,2675,0
|
|
20241216,185000,2609466980,2675,2675,2675,2675,0
|
|
20241216,184900,2609466980,2675,2675,2675,2675,0
|
|
20241216,184800,2609466980,2675,2675,2675,2675,0
|
|
20241216,184700,2609466980,2675,2675,2675,2675,0
|
|
20241216,184600,2609466980,2675,2675,2675,2675,0
|
|
20241216,184500,2609466980,2675,2675,2675,2675,0
|
|
20241216,184400,2609466980,2675,2675,2675,2675,0
|
|
20241216,184300,2609466980,2675,2675,2675,2675,0
|
|
20241216,184200,2609466980,2675,2675,2675,2675,0
|
|
20241216,184100,2609466980,2675,2675,2675,2675,0
|
|
20241216,184000,2609466980,2675,2675,2675,2675,0
|
|
20241216,183900,2609466980,2675,2675,2675,2675,0
|
|
20241216,183800,2609466980,2675,2675,2675,2675,0
|
|
20241216,183700,2609466980,2675,2675,2675,2675,0
|
|
20241216,183600,2609466980,2675,2675,2675,2675,0
|
|
20241216,183500,2609466980,2675,2675,2675,2675,0
|
|
20241216,183400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,183300,2609466980,2675,2675,2675,2675,0
|
|
20241216,183200,2609466980,2675,2675,2675,2675,0
|
|
20241216,183100,2609466980,2675,2675,2675,2675,0
|
|
20241216,183000,2609466980,2675,2675,2675,2675,0
|
|
20241216,182900,2609466980,2675,2675,2675,2675,0
|
|
20241216,182800,2609466980,2675,2675,2675,2675,0
|
|
20241216,182700,2609466980,2675,2675,2675,2675,0
|
|
20241216,182600,2609466980,2675,2675,2675,2675,0
|
|
20241216,182500,2609466980,2675,2675,2675,2675,0
|
|
20241216,182400,2609466980,2675,2675,2675,2675,0
|
|
20241216,182300,2609466980,2675,2675,2675,2675,0
|
|
20241216,182200,2609466980,2675,2675,2675,2675,0
|
|
20241216,182100,2609466980,2675,2675,2675,2675,0
|
|
20241216,182000,2609466980,2675,2675,2675,2675,0
|
|
20241216,181900,2609466980,2675,2675,2675,2675,0
|
|
20241216,181800,2609466980,2675,2675,2675,2675,0
|
|
20241216,181700,2609466980,2675,2675,2675,2675,0
|
|
20241216,181600,2609466980,2675,2675,2675,2675,0
|
|
20241216,181500,2609466980,2675,2675,2675,2675,0
|
|
20241216,181400,2609466980,2675,2675,2675,2675,0
|
|
20241216,181300,2609466980,2675,2675,2675,2675,0
|
|
20241216,181200,2609466980,2675,2675,2675,2675,0
|
|
20241216,181100,2609466980,2675,2675,2675,2675,0
|
|
20241216,181000,2609466980,2675,2675,2675,2675,0
|
|
20241216,180900,2609466980,2675,2675,2675,2675,0
|
|
20241216,180800,2609466980,2675,2675,2675,2675,0
|
|
20241216,180700,2609466980,2675,2675,2675,2675,0
|
|
20241216,180600,2609466980,2675,2675,2675,2675,0
|
|
20241216,180500,2609466980,2675,2675,2675,2675,0
|
|
20241216,180400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,180300,2609466980,2675,2675,2675,2675,0
|
|
20241216,180200,2609466980,2675,2675,2675,2675,0
|
|
20241216,180100,2609466980,2675,2675,2675,2675,0
|
|
20241216,180000,2609466980,2675,2675,2675,2675,0
|
|
20241216,175900,2609466980,2675,2675,2675,2675,0
|
|
20241216,175800,2609466980,2675,2675,2675,2675,0
|
|
20241216,175700,2609466980,2675,2675,2675,2675,0
|
|
20241216,175600,2609466980,2675,2675,2675,2675,0
|
|
20241216,175500,2609466980,2675,2675,2675,2675,0
|
|
20241216,175400,2609466980,2675,2675,2675,2675,0
|
|
20241216,175300,2609466980,2675,2675,2675,2675,0
|
|
20241216,175200,2609466980,2675,2675,2675,2675,0
|
|
20241216,175100,2609466980,2675,2675,2675,2675,0
|
|
20241216,175000,2609466980,2675,2675,2675,2675,0
|
|
20241216,174900,2609466980,2675,2675,2675,2675,0
|
|
20241216,174800,2609466980,2675,2675,2675,2675,0
|
|
20241216,174700,2609466980,2675,2675,2675,2675,0
|
|
20241216,174600,2609466980,2675,2675,2675,2675,0
|
|
20241216,174500,2609466980,2675,2675,2675,2675,0
|
|
20241216,174400,2609466980,2675,2675,2675,2675,0
|
|
20241216,174300,2609466980,2675,2675,2675,2675,0
|
|
20241216,174200,2609466980,2675,2675,2675,2675,0
|
|
20241216,174100,2609466980,2675,2675,2675,2675,0
|
|
20241216,174000,2609466980,2675,2675,2675,2675,0
|
|
20241216,173900,2609466980,2675,2675,2675,2675,0
|
|
20241216,173800,2609466980,2675,2675,2675,2675,0
|
|
20241216,173700,2609466980,2675,2675,2675,2675,0
|
|
20241216,173600,2609466980,2675,2675,2675,2675,0
|
|
20241216,173500,2609466980,2675,2675,2675,2675,0
|
|
20241216,173400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,173300,2609466980,2675,2675,2675,2675,0
|
|
20241216,173200,2609466980,2675,2675,2675,2675,0
|
|
20241216,173100,2609466980,2675,2675,2675,2675,0
|
|
20241216,173000,2609466980,2675,2675,2675,2675,0
|
|
20241216,172900,2609466980,2675,2675,2675,2675,0
|
|
20241216,172800,2609466980,2675,2675,2675,2675,0
|
|
20241216,172700,2609466980,2675,2675,2675,2675,0
|
|
20241216,172600,2609466980,2675,2675,2675,2675,0
|
|
20241216,172500,2609466980,2675,2675,2675,2675,0
|
|
20241216,172400,2609466980,2675,2675,2675,2675,0
|
|
20241216,172300,2609466980,2675,2675,2675,2675,0
|
|
20241216,172200,2609466980,2675,2675,2675,2675,0
|
|
20241216,172100,2609466980,2675,2675,2675,2675,0
|
|
20241216,172000,2609466980,2675,2675,2675,2675,0
|
|
20241216,171900,2609466980,2675,2675,2675,2675,0
|
|
20241216,171800,2609466980,2675,2675,2675,2675,0
|
|
20241216,171700,2609466980,2675,2675,2675,2675,0
|
|
20241216,171600,2609466980,2675,2675,2675,2675,0
|
|
20241216,171500,2609466980,2675,2675,2675,2675,0
|
|
20241216,171400,2609466980,2675,2675,2675,2675,0
|
|
20241216,171300,2609466980,2675,2675,2675,2675,0
|
|
20241216,171200,2609466980,2675,2675,2675,2675,0
|
|
20241216,171100,2609466980,2675,2675,2675,2675,0
|
|
20241216,171000,2609466980,2675,2675,2675,2675,0
|
|
20241216,170900,2609466980,2675,2675,2675,2675,0
|
|
20241216,170800,2609466980,2675,2675,2675,2675,0
|
|
20241216,170700,2609466980,2675,2675,2675,2675,0
|
|
20241216,170600,2609466980,2675,2675,2675,2675,0
|
|
20241216,170500,2609466980,2675,2675,2675,2675,0
|
|
20241216,170400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,170300,2609466980,2675,2675,2675,2675,0
|
|
20241216,170200,2609466980,2675,2675,2675,2675,0
|
|
20241216,170100,2609466980,2675,2675,2675,2675,0
|
|
20241216,170000,2609466980,2675,2675,2675,2675,0
|
|
20241216,165900,2609466980,2675,2675,2675,2675,0
|
|
20241216,165800,2609466980,2675,2675,2675,2675,0
|
|
20241216,165700,2609466980,2675,2675,2675,2675,0
|
|
20241216,165600,2609466980,2675,2675,2675,2675,0
|
|
20241216,165500,2609466980,2675,2675,2675,2675,0
|
|
20241216,165400,2609466980,2675,2675,2675,2675,0
|
|
20241216,165300,2609466980,2675,2675,2675,2675,0
|
|
20241216,165200,2609466980,2675,2675,2675,2675,0
|
|
20241216,165100,2609466980,2675,2675,2675,2675,0
|
|
20241216,165000,2609466980,2675,2675,2675,2675,0
|
|
20241216,164900,2609466980,2675,2675,2675,2675,0
|
|
20241216,164800,2609466980,2675,2675,2675,2675,0
|
|
20241216,164700,2609466980,2675,2675,2675,2675,0
|
|
20241216,164600,2609466980,2675,2675,2675,2675,0
|
|
20241216,164500,2609466980,2675,2675,2675,2675,0
|
|
20241216,164400,2609466980,2675,2675,2675,2675,0
|
|
20241216,164300,2609466980,2675,2675,2675,2675,0
|
|
20241216,164200,2609466980,2675,2675,2675,2675,0
|
|
20241216,164100,2609466980,2675,2675,2675,2675,0
|
|
20241216,164000,2609466980,2675,2675,2675,2675,0
|
|
20241216,163900,2609466980,2675,2675,2675,2675,0
|
|
20241216,163800,2609466980,2675,2675,2675,2675,0
|
|
20241216,163700,2609466980,2675,2675,2675,2675,0
|
|
20241216,163600,2609466980,2675,2675,2675,2675,0
|
|
20241216,163500,2609466980,2675,2675,2675,2675,0
|
|
20241216,163400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,163300,2609466980,2675,2675,2675,2675,0
|
|
20241216,163200,2609466980,2675,2675,2675,2675,0
|
|
20241216,163100,2609466980,2675,2675,2675,2675,0
|
|
20241216,163000,2609466980,2675,2675,2675,2675,0
|
|
20241216,162900,2609466980,2675,2675,2675,2675,0
|
|
20241216,162800,2609466980,2675,2675,2675,2675,0
|
|
20241216,162700,2609466980,2675,2675,2675,2675,0
|
|
20241216,162600,2609466980,2675,2675,2675,2675,0
|
|
20241216,162500,2609466980,2675,2675,2675,2675,0
|
|
20241216,162400,2609466980,2675,2675,2675,2675,0
|
|
20241216,162300,2609466980,2675,2675,2675,2675,0
|
|
20241216,162200,2609466980,2675,2675,2675,2675,0
|
|
20241216,162100,2609466980,2675,2675,2675,2675,0
|
|
20241216,162000,2609466980,2675,2675,2675,2675,0
|
|
20241216,161900,2609466980,2675,2675,2675,2675,0
|
|
20241216,161800,2609466980,2675,2675,2675,2675,0
|
|
20241216,161700,2609466980,2675,2675,2675,2675,0
|
|
20241216,161600,2609466980,2675,2675,2675,2675,0
|
|
20241216,161500,2609466980,2675,2675,2675,2675,0
|
|
20241216,161400,2609466980,2675,2675,2675,2675,0
|
|
20241216,161300,2609466980,2675,2675,2675,2675,0
|
|
20241216,161200,2609466980,2675,2675,2675,2675,0
|
|
20241216,161100,2609466980,2675,2675,2675,2675,0
|
|
20241216,161000,2609466980,2675,2675,2675,2675,0
|
|
20241216,160900,2609466980,2675,2675,2675,2675,0
|
|
20241216,160800,2609466980,2675,2675,2675,2675,0
|
|
20241216,160700,2609466980,2675,2675,2675,2675,0
|
|
20241216,160600,2609466980,2675,2675,2675,2675,0
|
|
20241216,160500,2609466980,2675,2675,2675,2675,0
|
|
20241216,160400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,160300,2609466980,2675,2675,2675,2675,0
|
|
20241216,160200,2609466980,2675,2675,2675,2675,0
|
|
20241216,160100,2609466980,2675,2675,2675,2675,0
|
|
20241216,160000,2609466980,2675,2675,2675,2675,0
|
|
20241216,155900,2609466980,2675,2675,2675,2675,0
|
|
20241216,155800,2609466980,2675,2675,2675,2675,0
|
|
20241216,155700,2609466980,2675,2675,2675,2675,0
|
|
20241216,155600,2609466980,2675,2675,2675,2675,0
|
|
20241216,155500,2609466980,2675,2675,2675,2675,0
|
|
20241216,155400,2609466980,2675,2675,2675,2675,0
|
|
20241216,155300,2609466980,2675,2675,2675,2675,0
|
|
20241216,155200,2609466980,2675,2675,2675,2675,0
|
|
20241216,155100,2609466980,2675,2675,2675,2675,0
|
|
20241216,155000,2609466980,2675,2675,2675,2675,0
|
|
20241216,154900,2609466980,2675,2675,2675,2675,0
|
|
20241216,154800,2609466980,2675,2675,2675,2675,0
|
|
20241216,154700,2609466980,2675,2675,2675,2675,0
|
|
20241216,154600,2609466980,2675,2675,2675,2675,0
|
|
20241216,154500,2609466980,2675,2675,2675,2675,0
|
|
20241216,154400,2609466980,2675,2675,2675,2675,0
|
|
20241216,154300,2609466980,2675,2675,2675,2675,0
|
|
20241216,154200,2609466980,2675,2675,2675,2675,0
|
|
20241216,154100,2609466980,2675,2675,2675,2675,0
|
|
20241216,154000,2609466980,2675,2675,2675,2675,0
|
|
20241216,153900,2609466980,2675,2675,2675,2675,0
|
|
20241216,153800,2609466980,2675,2675,2675,2675,0
|
|
20241216,153700,2609466980,2675,2675,2675,2675,0
|
|
20241216,153600,2609466980,2675,2675,2675,2675,0
|
|
20241216,153500,2609466980,2675,2675,2675,2675,0
|
|
20241216,153400,2609466980,2675,2675,2675,2675,12974
|
|
20241216,153300,2609466980,2675,2675,2675,2675,0
|
|
20241216,153200,2609466980,2675,2675,2675,2675,0
|
|
20241216,153100,2609466980,2675,2675,2675,2675,0
|
|
20241216,153000,2609466980,2675,2675,2675,2675,12974
|
|
20241216,152900,2574761530,2680,2680,2680,2680,0
|
|
20241216,152800,2574761530,2680,2680,2680,2680,0
|
|
20241216,152700,2574761530,2680,2680,2680,2680,0
|
|
20241216,152600,2574761530,2680,2680,2680,2680,0
|
|
20241216,152500,2574761530,2680,2680,2680,2680,0
|
|
20241216,152400,2574761530,2680,2680,2680,2680,0
|
|
20241216,152300,2574761530,2680,2680,2680,2680,0
|
|
20241216,152200,2574761530,2680,2680,2680,2680,0
|
|
20241216,152100,2574761530,2680,2680,2680,2680,0
|
|
20241216,152000,2574761530,2680,2680,2680,2680,0
|
|
20241216,151900,2574761530,2680,2680,2680,2680,1324
|
|
20241216,151800,2571213210,2675,2665,2675,2665,3276
|
|
20241216,151700,2562463630,2665,2665,2670,2665,3643
|
|
20241216,151600,2552741870,2665,2670,2670,2665,1158
|
|
20241216,151500,2549650120,2670,2675,2675,2665,15147
|
|
20241216,151400,2509208040,2670,2675,2675,2670,483
|
|
20241216,151300,2507916190,2675,2670,2675,2670,481
|
|
20241216,151200,2506631915,2670,2675,2675,2670,2435
|
|
20241216,151100,2500123485,2675,2675,2675,2670,756
|
|
20241216,151000,2498101360,2670,2670,2675,2670,438
|
|
20241216,150900,2496930120,2675,2675,2675,2670,147
|
|
20241216,150800,2496537440,2670,2670,2675,2670,5532
|
|
20241216,150700,2481765500,2675,2675,2675,2670,1469
|
|
20241216,150600,2477836000,2670,2675,2680,2670,2011
|
|
20241216,150500,2472456660,2670,2670,2680,2670,1314
|
|
20241216,150400,2468947960,2670,2675,2675,2670,2259
|
|
20241216,150300,2462915925,2670,2680,2685,2670,75360
|
|
20241216,150200,2261455175,2680,2685,2690,2680,7454
|
|
20241216,150100,2241434835,2680,2685,2685,2680,1041
|
|
20241216,150000,2238639930,2680,2680,2685,2680,3202
|
|
20241216,145900,2230043560,2680,2675,2685,2675,158
|
|
20241216,145800,2229620415,2675,2680,2680,2675,1551
|
|
20241216,145700,2225464235,2680,2680,2680,2675,339
|
|
20241216,145600,2224555810,2680,2680,2680,2675,48
|
|
20241216,145500,2224427340,2675,2680,2680,2675,185
|
|
20241216,145400,2223932450,2675,2675,2680,2675,7254
|
|
20241216,145300,2204492900,2680,2675,2680,2670,6244
|
|
20241216,145200,2187815605,2675,2670,2675,2670,1194
|
|
20241216,145100,2184621825,2675,2675,2675,2670,200
|
|
20241216,145000,2184087300,2675,2670,2675,2670,216
|
|
20241216,144900,2183509995,2675,2670,2675,2670,389
|
|
20241216,144800,2182470195,2670,2675,2675,2670,13392
|
|
20241216,144700,2146712055,2680,2675,2680,2675,11673
|
|
20241216,144600,2115486020,2675,2675,2675,2675,322
|
|
20241216,144500,2114624670,2675,2675,2675,2675,5695
|
|
20241216,144400,2099390545,2675,2675,2680,2675,118
|
|
20241216,144300,2099074885,2675,2680,2680,2675,102
|
|
20241216,144200,2098802030,2675,2680,2680,2675,322
|
|
20241216,144100,2097939180,2675,2675,2680,2675,297
|
|
20241216,144000,2097144655,2680,2675,2680,2675,782
|
|
20241216,143900,2095052305,2680,2675,2680,2675,238
|
|
20241216,143800,2094415555,2675,2675,2675,2675,87
|
|
20241216,143700,2094182830,2675,2680,2680,2675,56
|
|
20241216,143600,2094032920,2675,2675,2675,2675,1184
|
|
20241216,143500,2090865720,2675,2675,2675,2675,13323
|
|
20241216,143400,2055226695,2680,2675,2680,2675,139
|
|
20241216,143300,2054854735,2680,2680,2680,2675,825
|
|
20241216,143200,2052644345,2680,2680,2680,2675,376
|
|
20241216,143100,2051637520,2680,2680,2680,2675,1522
|
|
20241216,143000,2047566110,2675,2680,2680,2675,1465
|
|
20241216,142900,2043640395,2680,2680,2685,2680,30615
|
|
20241216,142800,1961573525,2685,2680,2685,2680,261
|
|
20241216,142700,1960874035,2685,2680,2685,2680,49
|
|
20241216,142600,1960742565,2680,2680,2680,2680,37
|
|
20241216,142500,1960643405,2680,2680,2685,2680,113
|
|
20241216,142400,1960340555,2680,2680,2680,2680,36
|
|
20241216,142300,1960244075,2680,2680,2685,2680,95
|
|
20241216,142200,1959989405,2680,2680,2685,2680,71
|
|
20241216,142100,1959798870,2680,2680,2685,2680,1530
|
|
20241216,142000,1955698410,2680,2680,2680,2680,82
|
|
20241216,141900,1955478650,2680,2680,2685,2680,3997
|
|
20241216,141800,1944766685,2680,2685,2685,2680,1207
|
|
20241216,141700,1941531425,2680,2685,2685,2680,43
|
|
20241216,141600,1941416150,2680,2685,2685,2680,208
|
|
20241216,141500,1940858480,2680,2685,2685,2680,1063
|
|
20241216,141400,1938004640,2685,2680,2685,2680,29
|
|
20241216,141300,1937926875,2685,2680,2685,2680,106
|
|
20241216,141200,1937642760,2680,2685,2685,2680,118
|
|
20241216,141100,1937326025,2680,2685,2685,2680,23
|
|
20241216,141000,1937264345,2680,2680,2685,2680,121
|
|
20241216,140900,1936939950,2685,2685,2685,2680,664
|
|
20241216,140800,1935157205,2680,2680,2680,2680,181
|
|
20241216,140700,1934672125,2680,2680,2680,2680,20
|
|
20241216,140600,1934618525,2685,2680,2685,2680,38
|
|
20241216,140500,1934516675,2680,2680,2680,2680,783
|
|
20241216,140400,1932418235,2685,2680,2685,2680,46
|
|
20241216,140300,1932294895,2680,2680,2685,2680,292
|
|
20241216,140200,1931512285,2685,2680,2685,2680,225
|
|
20241216,140100,1930908755,2685,2685,2685,2685,2
|
|
20241216,140000,1930903385,2680,2685,2685,2680,152
|
|
20241216,135900,1930495435,2685,2680,2690,2680,85
|
|
20241216,135800,1930267205,2680,2680,2680,2680,99
|
|
20241216,135700,1930001885,2685,2680,2685,2680,37
|
|
20241216,135600,1929902715,2680,2685,2685,2680,49
|
|
20241216,135500,1929771345,2680,2685,2685,2680,101
|
|
20241216,135400,1929500650,2680,2685,2685,2680,39
|
|
20241216,135300,1929396030,2680,2685,2685,2680,26858
|
|
20241216,135200,1857358690,2685,2685,2685,2685,480
|
|
20241216,135100,1856069890,2690,2690,2695,2685,3099
|
|
20241216,135000,1847733815,2695,2685,2695,2685,145
|
|
20241216,134900,1847344450,2690,2685,2690,2685,2136
|
|
20241216,134800,1841598880,2685,2685,2685,2685,282
|
|
20241216,134700,1840841710,2685,2690,2690,2685,41
|
|
20241216,134600,1840731605,2685,2685,2690,2685,1625
|
|
20241216,134500,1836360480,2685,2685,2690,2685,242
|
|
20241216,134400,1835709985,2690,2690,2690,2685,50
|
|
20241216,134300,1835575660,2690,2685,2690,2685,84
|
|
20241216,134200,1835350110,2690,2685,2690,2685,37
|
|
20241216,134100,1835250755,2685,2690,2690,2685,90
|
|
20241216,134000,1835009090,2685,2690,2690,2685,525
|
|
20241216,133900,1833597235,2690,2690,2690,2690,119
|
|
20241216,133800,1833277125,2685,2685,2695,2685,109
|
|
20241216,133700,1832984390,2685,2685,2685,2685,21
|
|
20241216,133600,1832928005,2685,2690,2690,2685,656
|
|
20241216,133500,1831163460,2685,2685,2685,2685,6193
|
|
20241216,133400,1814535255,2685,2685,2690,2685,1399
|
|
20241216,133300,1810772135,2690,2685,2690,2685,772
|
|
20241216,133200,1808698900,2685,2685,2685,2685,0
|
|
20241216,133100,1808698900,2685,2685,2690,2685,1373
|
|
20241216,133000,1805009895,2690,2685,2690,2685,3057
|
|
20241216,132900,1796801285,2685,2685,2690,2685,1380
|
|
20241216,132800,1793095965,2690,2690,2690,2690,203
|
|
20241216,132700,1792549895,2695,2695,2695,2685,11148
|
|
20241216,132600,1762601425,2690,2690,2690,2690,250
|
|
20241216,132500,1761928925,2695,2695,2695,2690,1027
|
|
20241216,132400,1759161245,2695,2695,2695,2695,127
|
|
20241216,132300,1758818980,2690,2690,2695,2690,338
|
|
20241216,132200,1757908720,2690,2685,2690,2685,1407
|
|
20241216,132100,1754130575,2685,2695,2695,2685,1098
|
|
20241216,132000,1751171825,2685,2685,2685,2685,15
|
|
20241216,131900,1751131550,2690,2690,2690,2690,300
|
|
20241216,131800,1750324550,2685,2685,2695,2685,805
|
|
20241216,131700,1748163105,2685,2685,2690,2685,1472
|
|
20241216,131600,1744204035,2685,2685,2685,2685,16
|
|
20241216,131500,1744161075,2690,2685,2690,2685,1741
|
|
20241216,131400,1739480285,2685,2685,2685,2685,131
|
|
20241216,131300,1739128550,2685,2680,2685,2680,19
|
|
20241216,131200,1739077550,2685,2680,2685,2680,40
|
|
20241216,131100,1738970235,2680,2685,2685,2680,1701
|
|
20241216,131000,1734404060,2685,2685,2690,2685,1502
|
|
20241216,130900,1730371180,2685,2685,2685,2685,353
|
|
20241216,130800,1729423375,2685,2690,2690,2685,283
|
|
20241216,130700,1728662445,2685,2685,2685,2685,16
|
|
20241216,130600,1728619485,2685,2685,2685,2685,206
|
|
20241216,130500,1728066375,2685,2685,2685,2685,904
|
|
20241216,130400,1725639135,2685,2685,2685,2685,358
|
|
20241216,130300,1724677905,2685,2690,2690,2685,527
|
|
20241216,130200,1723262870,2690,2690,2690,2690,6
|
|
20241216,130100,1723246730,2690,2680,2690,2680,29
|
|
20241216,130000,1723168930,2680,2685,2685,2680,13065
|
|
20241216,125900,1688103350,2685,2685,2685,2685,436
|
|
20241216,125800,1686932690,2685,2685,2685,2685,2597
|
|
20241216,125700,1679959745,2685,2690,2690,2680,1040
|
|
20241216,125600,1677162420,2680,2685,2685,2680,506
|
|
20241216,125500,1675804835,2680,2685,2685,2680,5017
|
|
20241216,125400,1662340940,2685,2685,2685,2685,42
|
|
20241216,125300,1662228170,2690,2685,2690,2685,23
|
|
20241216,125200,1662166310,2685,2690,2690,2685,930
|
|
20241216,125100,1659668760,2690,2685,2690,2685,125
|
|
20241216,125000,1659332635,2685,2690,2690,2685,141
|
|
20241216,124900,1658954025,2690,2690,2690,2690,0
|
|
20241216,124800,1658954025,2690,2690,2690,2685,593
|
|
20241216,124700,1657359070,2690,2685,2690,2685,12
|
|
20241216,124600,1657326840,2685,2685,2685,2685,15
|
|
20241216,124500,1657286565,2685,2685,2685,2685,5043
|
|
20241216,124400,1643746110,2685,2680,2685,2680,941
|
|
20241216,124300,1641224225,2680,2685,2685,2680,517
|
|
20241216,124200,1639838335,2685,2685,2685,2685,28
|
|
20241216,124100,1639763155,2685,2685,2685,2685,166
|
|
20241216,124000,1639317445,2685,2690,2690,2685,45
|
|
20241216,123900,1639196520,2690,2685,2690,2685,2460
|
|
20241216,123800,1632589195,2685,2685,2685,2685,3568
|
|
20241216,123700,1623009115,2685,2685,2685,2685,45
|
|
20241216,123600,1622888290,2680,2680,2685,2680,158
|
|
20241216,123500,1622464645,2680,2685,2685,2680,72
|
|
20241216,123400,1622271405,2685,2685,2690,2685,672
|
|
20241216,123300,1620467080,2685,2685,2685,2685,16
|
|
20241216,123200,1620424120,2685,2685,2685,2685,200
|
|
20241216,123100,1619887120,2685,2685,2685,2685,1042
|
|
20241216,123000,1617089350,2685,2685,2685,2685,22
|
|
20241216,122900,1617030280,2685,2685,2685,2685,135
|
|
20241216,122800,1616667805,2685,2685,2685,2685,47
|
|
20241216,122700,1616541610,2690,2685,2690,2685,11
|
|
20241216,122600,1616512025,2685,2685,2690,2685,117
|
|
20241216,122500,1616197380,2685,2685,2685,2685,2030
|
|
20241216,122400,1610746830,2685,2685,2685,2685,16
|
|
20241216,122300,1610703870,2685,2690,2690,2670,24600
|
|
20241216,122200,1544845865,2685,2690,2690,2685,139
|
|
20241216,122100,1544472170,2690,2690,2690,2690,52
|
|
20241216,122000,1544332290,2685,2685,2685,2685,1239
|
|
20241216,121900,1541005575,2685,2685,2685,2680,16470
|
|
20241216,121800,1496790975,2685,2685,2690,2685,20
|
|
20241216,121700,1496737260,2685,2690,2690,2685,682
|
|
20241216,121600,1494906040,2690,2695,2695,2690,3275
|
|
20241216,121500,1486096275,2690,2690,2690,2690,237
|
|
20241216,121400,1485458745,2690,2695,2695,2690,27
|
|
20241216,121300,1485386110,2695,2690,2695,2685,88
|
|
20241216,121200,1485149455,2690,2690,2690,2690,0
|
|
20241216,121100,1485149455,2690,2690,2695,2690,115
|
|
20241216,121000,1484839955,2690,2695,2695,2690,1337
|
|
20241216,120900,1481243360,2690,2690,2690,2690,17
|
|
20241216,120800,1481197630,2690,2690,2690,2690,29
|
|
20241216,120700,1481119620,2690,2690,2690,2690,424
|
|
20241216,120600,1479979060,2695,2695,2695,2695,2
|
|
20241216,120500,1479973670,2690,2690,2690,2690,41
|
|
20241216,120400,1479863380,2695,2685,2695,2685,20
|
|
20241216,120300,1479809650,2690,2690,2690,2690,342
|
|
20241216,120200,1478889670,2685,2690,2690,2685,242
|
|
20241216,120100,1478238900,2690,2690,2690,2690,1147
|
|
20241216,120000,1475153470,2690,2685,2690,2685,81
|
|
20241216,115900,1474935925,2685,2685,2685,2685,34
|
|
20241216,115800,1474844635,2690,2685,2690,2685,249
|
|
20241216,115700,1474175405,2690,2690,2690,2685,268
|
|
20241216,115600,1473454610,2690,2690,2690,2690,1311
|
|
20241216,115500,1469928020,2695,2695,2695,2695,1339
|
|
20241216,115400,1466319415,2690,2690,2690,2690,42
|
|
20241216,115300,1466206435,2690,2685,2695,2685,1588
|
|
20241216,115200,1461934790,2690,2690,2690,2690,7400
|
|
20241216,115100,1442028790,2690,2690,2690,2690,154
|
|
20241216,115000,1441614530,2695,2695,2695,2690,2232
|
|
20241216,114900,1435599295,2695,2690,2695,2690,121
|
|
20241216,114800,1435273780,2695,2690,2695,2690,81
|
|
20241216,114700,1435055880,2690,2690,2695,2690,119
|
|
20241216,114600,1434735750,2695,2690,2695,2690,1090
|
|
20241216,114500,1431800115,2690,2690,2690,2690,42
|
|
20241216,114400,1431687135,2695,2690,2695,2690,82
|
|
20241216,114300,1431466495,2685,2685,2685,2685,1690
|
|
20241216,114200,1426928845,2685,2690,2690,2685,3555
|
|
20241216,114100,1417366025,2690,2695,2695,2690,25
|
|
20241216,114000,1417298740,2690,2690,2690,2690,42
|
|
20241216,113900,1417185760,2695,2695,2695,2695,35
|
|
20241216,113800,1417091435,2695,2690,2695,2690,97
|
|
20241216,113700,1416830105,2695,2690,2695,2690,97
|
|
20241216,113600,1416568875,2690,2695,2695,2690,1356
|
|
20241216,113500,1412921180,2690,2695,2695,2690,372
|
|
20241216,113400,1411918645,2695,2695,2695,2690,1204
|
|
20241216,113300,1408679595,2695,2690,2695,2690,282
|
|
20241216,113200,1407919995,2690,2690,2690,2690,115
|
|
20241216,113100,1407610645,2690,2695,2695,2690,133
|
|
20241216,113000,1407252470,2690,2685,2690,2685,964
|
|
20241216,112900,1404661310,2690,2690,2690,2690,502
|
|
20241216,112800,1403310930,2685,2690,2690,2685,47
|
|
20241216,112700,1403184705,2690,2690,2690,2685,855
|
|
20241216,112600,1400886085,2690,2690,2690,2690,528
|
|
20241216,112500,1399465765,2685,2685,2685,2685,41
|
|
20241216,112400,1399355680,2685,2685,2685,2685,189
|
|
20241216,112300,1398848215,2685,2685,2685,2685,43
|
|
20241216,112200,1398732760,2690,2685,2690,2685,255
|
|
20241216,112100,1398047055,2690,2685,2690,2685,291
|
|
20241216,112000,1397264390,2690,2690,2690,2690,3438
|
|
20241216,111900,1388016170,2690,2695,2695,2690,1023
|
|
20241216,111800,1385264285,2695,2695,2695,2690,377
|
|
20241216,111700,1384248275,2690,2685,2690,2685,2179
|
|
20241216,111600,1378387945,2685,2685,2690,2685,83
|
|
20241216,111500,1378164830,2690,2690,2690,2690,241
|
|
20241216,111400,1377516540,2690,2690,2690,2685,1546
|
|
20241216,111300,1373358005,2690,2690,2690,2690,1721
|
|
20241216,111200,1368728515,2685,2690,2690,2685,18
|
|
20241216,111100,1368680175,2685,2685,2685,2685,25
|
|
20241216,111000,1368613050,2685,2685,2690,2685,2761
|
|
20241216,110900,1361198585,2685,2680,2685,2680,2763
|
|
20241216,110800,1353779950,2680,2680,2680,2680,203
|
|
20241216,110700,1353235910,2680,2680,2680,2680,3368
|
|
20241216,110600,1344209670,2675,2675,2675,2675,52
|
|
20241216,110500,1344070570,2675,2680,2680,2675,487
|
|
20241216,110400,1342765605,2675,2680,2680,2675,278
|
|
20241216,110300,1342020645,2675,2675,2675,2675,680
|
|
20241216,110200,1340201645,2680,2675,2680,2675,322
|
|
20241216,110100,1339338690,2675,2680,2680,2675,72
|
|
20241216,110000,1339145890,2680,2680,2680,2675,1746
|
|
20241216,105900,1334466740,2675,2680,2680,2675,138
|
|
20241216,105800,1334097005,2680,2675,2680,2675,168
|
|
20241216,105700,1333646920,2675,2675,2675,2675,230
|
|
20241216,105600,1333031670,2675,2675,2675,2675,50
|
|
20241216,105500,1332897920,2675,2680,2680,2675,633
|
|
20241216,105400,1331201555,2680,2675,2680,2670,14834
|
|
20241216,105300,1291591620,2680,2675,2680,2675,725
|
|
20241216,105200,1289652180,2675,2680,2680,2675,3588
|
|
20241216,105100,1280054270,2675,2675,2680,2675,7593
|
|
20241216,105000,1259742025,2680,2675,2680,2675,677
|
|
20241216,104900,1257928755,2675,2680,2680,2675,1543
|
|
20241216,104800,1253801220,2675,2675,2680,2675,8455
|
|
20241216,104700,1231184090,2675,2685,2685,2675,33
|
|
20241216,104600,1231095630,2685,2680,2685,2675,4199
|
|
20241216,104500,1219860860,2680,2685,2685,2680,548
|
|
20241216,104400,1218392110,2685,2680,2685,2675,861
|
|
20241216,104300,1216088410,2675,2680,2680,2675,2993
|
|
20241216,104200,1208079360,2680,2680,2680,2680,19
|
|
20241216,104100,1208028440,2685,2685,2685,2685,5
|
|
20241216,104000,1208015015,2680,2680,2680,2675,923
|
|
20241216,103900,1205543835,2680,2680,2680,2680,67
|
|
20241216,103800,1205364275,2675,2680,2680,2675,1231
|
|
20241216,103700,1202065275,2680,2680,2680,2675,2290
|
|
20241216,103600,1195936005,2680,2680,2680,2680,2747
|
|
20241216,103500,1188574045,2680,2685,2685,2680,14989
|
|
20241216,103400,1148403340,2680,2685,2685,2680,141
|
|
20241216,103300,1148024885,2685,2685,2685,2680,412
|
|
20241216,103200,1146920215,2680,2680,2685,2680,1215
|
|
20241216,103100,1143664000,2680,2680,2680,2680,502
|
|
20241216,103000,1142318640,2685,2685,2685,2685,12837
|
|
20241216,102900,1107851295,2690,2685,2690,2685,656
|
|
20241216,102800,1106088835,2685,2685,2685,2685,26
|
|
20241216,102700,1106019025,2685,2690,2690,2685,524
|
|
20241216,102600,1104609555,2690,2685,2690,2685,671
|
|
20241216,102500,1102804910,2685,2690,2690,2685,3099
|
|
20241216,102400,1094484060,2690,2690,2690,2685,2246
|
|
20241216,102300,1088442415,2690,2685,2690,2685,6477
|
|
20241216,102200,1071050400,2685,2685,2685,2685,2178
|
|
20241216,102100,1065202470,2690,2690,2690,2685,5853
|
|
20241216,102000,1049466245,2690,2690,2690,2685,1078
|
|
20241216,101900,1046566640,2690,2690,2695,2690,3587
|
|
20241216,101800,1036916610,2690,2690,2690,2685,2514
|
|
20241216,101700,1030155800,2685,2690,2690,2685,4446
|
|
20241216,101600,1018198690,2690,2695,2695,2690,21312
|
|
20241216,101500,960869210,2695,2695,2695,2695,2
|
|
20241216,101400,960863820,2690,2695,2695,2690,330
|
|
20241216,101300,959975165,2695,2695,2700,2695,1019
|
|
20241216,101200,957228955,2700,2695,2700,2695,63
|
|
20241216,101100,957059140,2695,2695,2700,2695,53
|
|
20241216,101000,956916250,2700,2695,2700,2690,88
|
|
20241216,100900,956679160,2700,2695,2700,2695,242
|
|
20241216,100800,956026725,2695,2700,2700,2690,1219
|
|
20241216,100700,952743220,2700,2700,2700,2695,461
|
|
20241216,100600,951500795,2700,2690,2700,2690,505
|
|
20241216,100500,950139765,2690,2695,2695,2690,2590
|
|
20241216,100400,943165490,2695,2695,2695,2695,23
|
|
20241216,100300,943103505,2695,2690,2700,2690,7676
|
|
20241216,100200,922448970,2690,2690,2690,2690,750
|
|
20241216,100100,920431470,2695,2700,2700,2695,2
|
|
20241216,100000,920426075,2705,2690,2705,2685,1266
|
|
20241216,095900,917006680,2685,2695,2695,2685,15754
|
|
20241216,095800,874678795,2695,2690,2700,2690,4233
|
|
20241216,095700,863285890,2690,2685,2695,2685,1411
|
|
20241216,095600,859490300,2690,2700,2705,2685,16856
|
|
20241216,095500,814115060,2700,2700,2700,2695,2039
|
|
20241216,095400,808610125,2700,2700,2705,2700,515
|
|
20241216,095300,807219050,2700,2705,2705,2700,243
|
|
20241216,095200,806561745,2700,2705,2710,2700,1340
|
|
20241216,095100,802937120,2705,2705,2710,2700,94
|
|
20241216,095000,802682595,2705,2710,2710,2700,17172
|
|
20241216,094900,756282375,2710,2710,2710,2710,6912
|
|
20241216,094800,737550855,2705,2705,2710,2705,4394
|
|
20241216,094700,725664060,2710,2710,2710,2710,2267
|
|
20241216,094600,719520490,2715,2710,2715,2710,212
|
|
20241216,094500,718945040,2710,2710,2710,2710,3324
|
|
20241216,094400,709937000,2710,2710,2710,2705,169
|
|
20241216,094300,709479260,2710,2710,2710,2705,1128
|
|
20241216,094200,706422590,2710,2715,2715,2710,967
|
|
20241216,094100,703801950,2715,2710,2715,2710,3336
|
|
20241216,094000,694761355,2710,2710,2710,2705,381
|
|
20241216,093900,693730700,2710,2710,2710,2700,1493
|
|
20241216,093800,689684830,2700,2710,2710,2700,1048
|
|
20241216,093700,686845155,2710,2705,2710,2700,6009
|
|
20241216,093600,670605515,2705,2705,2705,2700,1119
|
|
20241216,093500,667578625,2700,2710,2710,2700,1036
|
|
20241216,093400,664776075,2705,2705,2705,2700,2468
|
|
20241216,093300,658100385,2700,2705,2705,2700,69
|
|
20241216,093200,657914010,2705,2710,2710,2700,622
|
|
20241216,093100,656229885,2710,2700,2710,2700,1793
|
|
20241216,093000,651379785,2700,2700,2705,2695,701
|
|
20241216,092900,649487530,2695,2700,2700,2695,5004
|
|
20241216,092800,635982750,2700,2705,2705,2700,2217
|
|
20241216,092700,629993475,2705,2705,2705,2700,1643
|
|
20241216,092600,625556655,2700,2700,2705,2700,844
|
|
20241216,092500,623277730,2700,2700,2700,2695,5656
|
|
20241216,092400,608016530,2695,2695,2700,2695,1952
|
|
20241216,092300,602746390,2695,2700,2700,2685,15640
|
|
20241216,092200,560656385,2700,2695,2700,2695,2132
|
|
20241216,092100,554910545,2695,2695,2700,2695,2723
|
|
20241216,092000,547572045,2695,2700,2705,2690,5319
|
|
20241216,091900,533237490,2700,2700,2700,2700,1066
|
|
20241216,091800,530359290,2695,2695,2700,2695,4323
|
|
20241216,091700,518702420,2705,2695,2705,2695,2472
|
|
20241216,091600,512036210,2695,2705,2710,2695,5636
|
|
20241216,091500,496837895,2710,2705,2710,2700,9059
|
|
20241216,091400,472358840,2705,2700,2710,2700,439
|
|
20241216,091300,471172170,2700,2720,2720,2700,16643
|
|
20241216,091200,426137105,2720,2710,2725,2710,26946
|
|
20241216,091100,352843810,2710,2710,2720,2710,821
|
|
20241216,091000,350618390,2715,2715,2720,2710,12134
|
|
20241216,090900,317713700,2715,2705,2715,2705,4928
|
|
20241216,090800,304348155,2705,2705,2715,2705,3270
|
|
20241216,090700,295487825,2700,2715,2715,2700,9807
|
|
20241216,090600,268908940,2715,2725,2730,2715,21585
|
|
20241216,090500,210182705,2730,2735,2735,2730,23001
|
|
20241216,090400,147368400,2730,2730,2735,2730,6830
|
|
20241216,090300,128694820,2730,2730,2740,2720,11092
|
|
20241216,090200,98455930,2720,2720,2735,2720,5530
|
|
20241216,090100,83393565,2720,2720,2720,2715,17687
|
|
20241216,090000,35320185,2720,2720,2725,2720,12885
|