667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,200300,2318732400,2610,2610,2610,2610,0
|
|
20241218,200200,2318732400,2610,2610,2610,2610,0
|
|
20241218,200100,2318732400,2610,2610,2610,2610,0
|
|
20241218,200000,2318732400,2610,2610,2610,2610,0
|
|
20241218,195900,2318732400,2610,2610,2610,2610,0
|
|
20241218,195800,2318732400,2610,2610,2610,2610,0
|
|
20241218,195700,2318732400,2610,2610,2610,2610,0
|
|
20241218,195600,2318732400,2610,2610,2610,2610,0
|
|
20241218,195500,2318732400,2610,2610,2610,2610,0
|
|
20241218,195400,2318732400,2610,2610,2610,2610,0
|
|
20241218,195300,2318732400,2610,2610,2610,2610,0
|
|
20241218,195200,2318732400,2610,2610,2610,2610,0
|
|
20241218,195100,2318732400,2610,2610,2610,2610,0
|
|
20241218,195000,2318732400,2610,2610,2610,2610,0
|
|
20241218,194900,2318732400,2610,2610,2610,2610,0
|
|
20241218,194800,2318732400,2610,2610,2610,2610,0
|
|
20241218,194700,2318732400,2610,2610,2610,2610,0
|
|
20241218,194600,2318732400,2610,2610,2610,2610,0
|
|
20241218,194500,2318732400,2610,2610,2610,2610,0
|
|
20241218,194400,2318732400,2610,2610,2610,2610,0
|
|
20241218,194300,2318732400,2610,2610,2610,2610,0
|
|
20241218,194200,2318732400,2610,2610,2610,2610,0
|
|
20241218,194100,2318732400,2610,2610,2610,2610,0
|
|
20241218,194000,2318732400,2610,2610,2610,2610,0
|
|
20241218,193900,2318732400,2610,2610,2610,2610,0
|
|
20241218,193800,2318732400,2610,2610,2610,2610,0
|
|
20241218,193700,2318732400,2610,2610,2610,2610,0
|
|
20241218,193600,2318732400,2610,2610,2610,2610,0
|
|
20241218,193500,2318732400,2610,2610,2610,2610,0
|
|
20241218,193400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,193300,2318732400,2610,2610,2610,2610,0
|
|
20241218,193200,2318732400,2610,2610,2610,2610,0
|
|
20241218,193100,2318732400,2610,2610,2610,2610,0
|
|
20241218,193000,2318732400,2610,2610,2610,2610,0
|
|
20241218,192900,2318732400,2610,2610,2610,2610,0
|
|
20241218,192800,2318732400,2610,2610,2610,2610,0
|
|
20241218,192700,2318732400,2610,2610,2610,2610,0
|
|
20241218,192600,2318732400,2610,2610,2610,2610,0
|
|
20241218,192500,2318732400,2610,2610,2610,2610,0
|
|
20241218,192400,2318732400,2610,2610,2610,2610,0
|
|
20241218,192300,2318732400,2610,2610,2610,2610,0
|
|
20241218,192200,2318732400,2610,2610,2610,2610,0
|
|
20241218,192100,2318732400,2610,2610,2610,2610,0
|
|
20241218,192000,2318732400,2610,2610,2610,2610,0
|
|
20241218,191900,2318732400,2610,2610,2610,2610,0
|
|
20241218,191800,2318732400,2610,2610,2610,2610,0
|
|
20241218,191700,2318732400,2610,2610,2610,2610,0
|
|
20241218,191600,2318732400,2610,2610,2610,2610,0
|
|
20241218,191500,2318732400,2610,2610,2610,2610,0
|
|
20241218,191400,2318732400,2610,2610,2610,2610,0
|
|
20241218,191300,2318732400,2610,2610,2610,2610,0
|
|
20241218,191200,2318732400,2610,2610,2610,2610,0
|
|
20241218,191100,2318732400,2610,2610,2610,2610,0
|
|
20241218,191000,2318732400,2610,2610,2610,2610,0
|
|
20241218,190900,2318732400,2610,2610,2610,2610,0
|
|
20241218,190800,2318732400,2610,2610,2610,2610,0
|
|
20241218,190700,2318732400,2610,2610,2610,2610,0
|
|
20241218,190600,2318732400,2610,2610,2610,2610,0
|
|
20241218,190500,2318732400,2610,2610,2610,2610,0
|
|
20241218,190400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,190300,2318732400,2610,2610,2610,2610,0
|
|
20241218,190200,2318732400,2610,2610,2610,2610,0
|
|
20241218,190100,2318732400,2610,2610,2610,2610,0
|
|
20241218,190000,2318732400,2610,2610,2610,2610,0
|
|
20241218,185900,2318732400,2610,2610,2610,2610,0
|
|
20241218,185800,2318732400,2610,2610,2610,2610,0
|
|
20241218,185700,2318732400,2610,2610,2610,2610,0
|
|
20241218,185600,2318732400,2610,2610,2610,2610,0
|
|
20241218,185500,2318732400,2610,2610,2610,2610,0
|
|
20241218,185400,2318732400,2610,2610,2610,2610,0
|
|
20241218,185300,2318732400,2610,2610,2610,2610,0
|
|
20241218,185200,2318732400,2610,2610,2610,2610,0
|
|
20241218,185100,2318732400,2610,2610,2610,2610,0
|
|
20241218,185000,2318732400,2610,2610,2610,2610,0
|
|
20241218,184900,2318732400,2610,2610,2610,2610,0
|
|
20241218,184800,2318732400,2610,2610,2610,2610,0
|
|
20241218,184700,2318732400,2610,2610,2610,2610,0
|
|
20241218,184600,2318732400,2610,2610,2610,2610,0
|
|
20241218,184500,2318732400,2610,2610,2610,2610,0
|
|
20241218,184400,2318732400,2610,2610,2610,2610,0
|
|
20241218,184300,2318732400,2610,2610,2610,2610,0
|
|
20241218,184200,2318732400,2610,2610,2610,2610,0
|
|
20241218,184100,2318732400,2610,2610,2610,2610,0
|
|
20241218,184000,2318732400,2610,2610,2610,2610,0
|
|
20241218,183900,2318732400,2610,2610,2610,2610,0
|
|
20241218,183800,2318732400,2610,2610,2610,2610,0
|
|
20241218,183700,2318732400,2610,2610,2610,2610,0
|
|
20241218,183600,2318732400,2610,2610,2610,2610,0
|
|
20241218,183500,2318732400,2610,2610,2610,2610,0
|
|
20241218,183400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,183300,2318732400,2610,2610,2610,2610,0
|
|
20241218,183200,2318732400,2610,2610,2610,2610,0
|
|
20241218,183100,2318732400,2610,2610,2610,2610,0
|
|
20241218,183000,2318732400,2610,2610,2610,2610,0
|
|
20241218,182900,2318732400,2610,2610,2610,2610,0
|
|
20241218,182800,2318732400,2610,2610,2610,2610,0
|
|
20241218,182700,2318732400,2610,2610,2610,2610,0
|
|
20241218,182600,2318732400,2610,2610,2610,2610,0
|
|
20241218,182500,2318732400,2610,2610,2610,2610,0
|
|
20241218,182400,2318732400,2610,2610,2610,2610,0
|
|
20241218,182300,2318732400,2610,2610,2610,2610,0
|
|
20241218,182200,2318732400,2610,2610,2610,2610,0
|
|
20241218,182100,2318732400,2610,2610,2610,2610,0
|
|
20241218,182000,2318732400,2610,2610,2610,2610,0
|
|
20241218,181900,2318732400,2610,2610,2610,2610,0
|
|
20241218,181800,2318732400,2610,2610,2610,2610,0
|
|
20241218,181700,2318732400,2610,2610,2610,2610,0
|
|
20241218,181600,2318732400,2610,2610,2610,2610,0
|
|
20241218,181500,2318732400,2610,2610,2610,2610,0
|
|
20241218,181400,2318732400,2610,2610,2610,2610,0
|
|
20241218,181300,2318732400,2610,2610,2610,2610,0
|
|
20241218,181200,2318732400,2610,2610,2610,2610,0
|
|
20241218,181100,2318732400,2610,2610,2610,2610,0
|
|
20241218,181000,2318732400,2610,2610,2610,2610,0
|
|
20241218,180900,2318732400,2610,2610,2610,2610,0
|
|
20241218,180800,2318732400,2610,2610,2610,2610,0
|
|
20241218,180700,2318732400,2610,2610,2610,2610,0
|
|
20241218,180600,2318732400,2610,2610,2610,2610,0
|
|
20241218,180500,2318732400,2610,2610,2610,2610,0
|
|
20241218,180400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,180300,2318732400,2610,2610,2610,2610,0
|
|
20241218,180200,2318732400,2610,2610,2610,2610,0
|
|
20241218,180100,2318732400,2610,2610,2610,2610,0
|
|
20241218,180000,2318732400,2610,2610,2610,2610,0
|
|
20241218,175900,2318732400,2610,2610,2610,2610,0
|
|
20241218,175800,2318732400,2610,2610,2610,2610,0
|
|
20241218,175700,2318732400,2610,2610,2610,2610,0
|
|
20241218,175600,2318732400,2610,2610,2610,2610,0
|
|
20241218,175500,2318732400,2610,2610,2610,2610,0
|
|
20241218,175400,2318732400,2610,2610,2610,2610,0
|
|
20241218,175300,2318732400,2610,2610,2610,2610,0
|
|
20241218,175200,2318732400,2610,2610,2610,2610,0
|
|
20241218,175100,2318732400,2610,2610,2610,2610,0
|
|
20241218,175000,2318732400,2610,2610,2610,2610,0
|
|
20241218,174900,2318732400,2610,2610,2610,2610,0
|
|
20241218,174800,2318732400,2610,2610,2610,2610,0
|
|
20241218,174700,2318732400,2610,2610,2610,2610,0
|
|
20241218,174600,2318732400,2610,2610,2610,2610,0
|
|
20241218,174500,2318732400,2610,2610,2610,2610,0
|
|
20241218,174400,2318732400,2610,2610,2610,2610,0
|
|
20241218,174300,2318732400,2610,2610,2610,2610,0
|
|
20241218,174200,2318732400,2610,2610,2610,2610,0
|
|
20241218,174100,2318732400,2610,2610,2610,2610,0
|
|
20241218,174000,2318732400,2610,2610,2610,2610,0
|
|
20241218,173900,2318732400,2610,2610,2610,2610,0
|
|
20241218,173800,2318732400,2610,2610,2610,2610,0
|
|
20241218,173700,2318732400,2610,2610,2610,2610,0
|
|
20241218,173600,2318732400,2610,2610,2610,2610,0
|
|
20241218,173500,2318732400,2610,2610,2610,2610,0
|
|
20241218,173400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,173300,2318732400,2610,2610,2610,2610,0
|
|
20241218,173200,2318732400,2610,2610,2610,2610,0
|
|
20241218,173100,2318732400,2610,2610,2610,2610,0
|
|
20241218,173000,2318732400,2610,2610,2610,2610,0
|
|
20241218,172900,2318732400,2610,2610,2610,2610,0
|
|
20241218,172800,2318732400,2610,2610,2610,2610,0
|
|
20241218,172700,2318732400,2610,2610,2610,2610,0
|
|
20241218,172600,2318732400,2610,2610,2610,2610,0
|
|
20241218,172500,2318732400,2610,2610,2610,2610,0
|
|
20241218,172400,2318732400,2610,2610,2610,2610,0
|
|
20241218,172300,2318732400,2610,2610,2610,2610,0
|
|
20241218,172200,2318732400,2610,2610,2610,2610,0
|
|
20241218,172100,2318732400,2610,2610,2610,2610,0
|
|
20241218,172000,2318732400,2610,2610,2610,2610,0
|
|
20241218,171900,2318732400,2610,2610,2610,2610,0
|
|
20241218,171800,2318732400,2610,2610,2610,2610,0
|
|
20241218,171700,2318732400,2610,2610,2610,2610,0
|
|
20241218,171600,2318732400,2610,2610,2610,2610,0
|
|
20241218,171500,2318732400,2610,2610,2610,2610,0
|
|
20241218,171400,2318732400,2610,2610,2610,2610,0
|
|
20241218,171300,2318732400,2610,2610,2610,2610,0
|
|
20241218,171200,2318732400,2610,2610,2610,2610,0
|
|
20241218,171100,2318732400,2610,2610,2610,2610,0
|
|
20241218,171000,2318732400,2610,2610,2610,2610,0
|
|
20241218,170900,2318732400,2610,2610,2610,2610,0
|
|
20241218,170800,2318732400,2610,2610,2610,2610,0
|
|
20241218,170700,2318732400,2610,2610,2610,2610,0
|
|
20241218,170600,2318732400,2610,2610,2610,2610,0
|
|
20241218,170500,2318732400,2610,2610,2610,2610,0
|
|
20241218,170400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,170300,2318732400,2610,2610,2610,2610,0
|
|
20241218,170200,2318732400,2610,2610,2610,2610,0
|
|
20241218,170100,2318732400,2610,2610,2610,2610,0
|
|
20241218,170000,2318732400,2610,2610,2610,2610,0
|
|
20241218,165900,2318732400,2610,2610,2610,2610,0
|
|
20241218,165800,2318732400,2610,2610,2610,2610,0
|
|
20241218,165700,2318732400,2610,2610,2610,2610,0
|
|
20241218,165600,2318732400,2610,2610,2610,2610,0
|
|
20241218,165500,2318732400,2610,2610,2610,2610,0
|
|
20241218,165400,2318732400,2610,2610,2610,2610,0
|
|
20241218,165300,2318732400,2610,2610,2610,2610,0
|
|
20241218,165200,2318732400,2610,2610,2610,2610,0
|
|
20241218,165100,2318732400,2610,2610,2610,2610,0
|
|
20241218,165000,2318732400,2610,2610,2610,2610,0
|
|
20241218,164900,2318732400,2610,2610,2610,2610,0
|
|
20241218,164800,2318732400,2610,2610,2610,2610,0
|
|
20241218,164700,2318732400,2610,2610,2610,2610,0
|
|
20241218,164600,2318732400,2610,2610,2610,2610,0
|
|
20241218,164500,2318732400,2610,2610,2610,2610,0
|
|
20241218,164400,2318732400,2610,2610,2610,2610,0
|
|
20241218,164300,2318732400,2610,2610,2610,2610,0
|
|
20241218,164200,2318732400,2610,2610,2610,2610,0
|
|
20241218,164100,2318732400,2610,2610,2610,2610,0
|
|
20241218,164000,2318732400,2610,2610,2610,2610,0
|
|
20241218,163900,2318732400,2610,2610,2610,2610,0
|
|
20241218,163800,2318732400,2610,2610,2610,2610,0
|
|
20241218,163700,2318732400,2610,2610,2610,2610,0
|
|
20241218,163600,2318732400,2610,2610,2610,2610,0
|
|
20241218,163500,2318732400,2610,2610,2610,2610,0
|
|
20241218,163400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,163300,2318732400,2610,2610,2610,2610,0
|
|
20241218,163200,2318732400,2610,2610,2610,2610,0
|
|
20241218,163100,2318732400,2610,2610,2610,2610,0
|
|
20241218,163000,2318732400,2610,2610,2610,2610,0
|
|
20241218,162900,2318732400,2610,2610,2610,2610,0
|
|
20241218,162800,2318732400,2610,2610,2610,2610,0
|
|
20241218,162700,2318732400,2610,2610,2610,2610,0
|
|
20241218,162600,2318732400,2610,2610,2610,2610,0
|
|
20241218,162500,2318732400,2610,2610,2610,2610,0
|
|
20241218,162400,2318732400,2610,2610,2610,2610,0
|
|
20241218,162300,2318732400,2610,2610,2610,2610,0
|
|
20241218,162200,2318732400,2610,2610,2610,2610,0
|
|
20241218,162100,2318732400,2610,2610,2610,2610,0
|
|
20241218,162000,2318732400,2610,2610,2610,2610,0
|
|
20241218,161900,2318732400,2610,2610,2610,2610,0
|
|
20241218,161800,2318732400,2610,2610,2610,2610,0
|
|
20241218,161700,2318732400,2610,2610,2610,2610,0
|
|
20241218,161600,2318732400,2610,2610,2610,2610,0
|
|
20241218,161500,2318732400,2610,2610,2610,2610,0
|
|
20241218,161400,2318732400,2610,2610,2610,2610,0
|
|
20241218,161300,2318732400,2610,2610,2610,2610,0
|
|
20241218,161200,2318732400,2610,2610,2610,2610,0
|
|
20241218,161100,2318732400,2610,2610,2610,2610,0
|
|
20241218,161000,2318732400,2610,2610,2610,2610,0
|
|
20241218,160900,2318732400,2610,2610,2610,2610,0
|
|
20241218,160800,2318732400,2610,2610,2610,2610,0
|
|
20241218,160700,2318732400,2610,2610,2610,2610,0
|
|
20241218,160600,2318732400,2610,2610,2610,2610,0
|
|
20241218,160500,2318732400,2610,2610,2610,2610,0
|
|
20241218,160400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,160300,2318732400,2610,2610,2610,2610,0
|
|
20241218,160200,2318732400,2610,2610,2610,2610,0
|
|
20241218,160100,2318732400,2610,2610,2610,2610,0
|
|
20241218,160000,2318732400,2610,2610,2610,2610,0
|
|
20241218,155900,2318732400,2610,2610,2610,2610,0
|
|
20241218,155800,2318732400,2610,2610,2610,2610,0
|
|
20241218,155700,2318732400,2610,2610,2610,2610,0
|
|
20241218,155600,2318732400,2610,2610,2610,2610,0
|
|
20241218,155500,2318732400,2610,2610,2610,2610,0
|
|
20241218,155400,2318732400,2610,2610,2610,2610,0
|
|
20241218,155300,2318732400,2610,2610,2610,2610,0
|
|
20241218,155200,2318732400,2610,2610,2610,2610,0
|
|
20241218,155100,2318732400,2610,2610,2610,2610,0
|
|
20241218,155000,2318732400,2610,2610,2610,2610,0
|
|
20241218,154900,2318732400,2610,2610,2610,2610,0
|
|
20241218,154800,2318732400,2610,2610,2610,2610,0
|
|
20241218,154700,2318732400,2610,2610,2610,2610,0
|
|
20241218,154600,2318732400,2610,2610,2610,2610,0
|
|
20241218,154500,2318732400,2610,2610,2610,2610,0
|
|
20241218,154400,2318732400,2610,2610,2610,2610,0
|
|
20241218,154300,2318732400,2610,2610,2610,2610,0
|
|
20241218,154200,2318732400,2610,2610,2610,2610,0
|
|
20241218,154100,2318732400,2610,2610,2610,2610,0
|
|
20241218,154000,2318732400,2610,2610,2610,2610,0
|
|
20241218,153900,2318732400,2610,2610,2610,2610,0
|
|
20241218,153800,2318732400,2610,2610,2610,2610,0
|
|
20241218,153700,2318732400,2610,2610,2610,2610,0
|
|
20241218,153600,2318732400,2610,2610,2610,2610,0
|
|
20241218,153500,2318732400,2610,2610,2610,2610,0
|
|
20241218,153400,2318732400,2610,2610,2610,2610,16924
|
|
20241218,153300,2318732400,2610,2610,2610,2610,0
|
|
20241218,153200,2318732400,2610,2610,2610,2610,0
|
|
20241218,153100,2318732400,2610,2610,2610,2610,0
|
|
20241218,153000,2318732400,2610,2610,2610,2610,16924
|
|
20241218,152900,2274560760,2620,2620,2620,2620,0
|
|
20241218,152800,2274560760,2620,2620,2620,2620,0
|
|
20241218,152700,2274560760,2620,2620,2620,2620,0
|
|
20241218,152600,2274560760,2620,2620,2620,2620,0
|
|
20241218,152500,2274560760,2620,2620,2620,2620,0
|
|
20241218,152400,2274560760,2620,2620,2620,2620,0
|
|
20241218,152300,2274560760,2620,2620,2620,2620,0
|
|
20241218,152200,2274560760,2620,2620,2620,2620,0
|
|
20241218,152100,2274560760,2620,2620,2620,2620,0
|
|
20241218,152000,2274560760,2620,2620,2620,2620,0
|
|
20241218,151900,2274560760,2620,2620,2620,2610,2080
|
|
20241218,151800,2269119210,2615,2610,2615,2610,2605
|
|
20241218,151700,2262308490,2615,2615,2615,2610,6456
|
|
20241218,151600,2245436920,2615,2610,2615,2610,412
|
|
20241218,151500,2244361250,2610,2610,2615,2610,3312
|
|
20241218,151400,2235716675,2610,2610,2615,2610,58
|
|
20241218,151300,2235565060,2610,2615,2615,2610,551
|
|
20241218,151200,2234126915,2615,2615,2615,2615,178
|
|
20241218,151100,2233661445,2620,2615,2620,2615,92
|
|
20241218,151000,2233420545,2615,2615,2620,2615,3928
|
|
20241218,150900,2223148750,2615,2615,2620,2615,732
|
|
20241218,150800,2221234275,2615,2615,2620,2615,2162
|
|
20241218,150700,2215580540,2615,2615,2615,2615,5322
|
|
20241218,150600,2201663510,2615,2615,2615,2615,3453
|
|
20241218,150500,2192633915,2615,2615,2615,2615,262
|
|
20241218,150400,2191948785,2615,2615,2620,2615,146
|
|
20241218,150300,2191566990,2615,2615,2620,2615,120
|
|
20241218,150200,2191253185,2615,2620,2620,2615,5
|
|
20241218,150100,2191240095,2615,2615,2620,2615,4052
|
|
20241218,150000,2180624730,2615,2615,2615,2615,13982
|
|
20241218,145900,2144061800,2610,2615,2615,2610,3455
|
|
20241218,145800,2135027070,2615,2615,2615,2615,1
|
|
20241218,145700,2135024455,2610,2610,2610,2610,8
|
|
20241218,145600,2135003575,2610,2610,2615,2610,1070
|
|
20241218,145500,2132205855,2610,2610,2610,2610,54
|
|
20241218,145400,2132064915,2610,2610,2615,2610,499
|
|
20241218,145300,2130760570,2610,2610,2610,2610,874
|
|
20241218,145200,2128479430,2610,2610,2610,2610,45
|
|
20241218,145100,2128361980,2610,2610,2610,2610,227
|
|
20241218,145000,2127769510,2610,2610,2615,2610,674
|
|
20241218,144900,2126007855,2610,2620,2620,2610,1360
|
|
20241218,144800,2122447515,2610,2615,2620,2610,20340
|
|
20241218,144700,2069200785,2615,2615,2615,2610,614
|
|
20241218,144600,2067598175,2610,2615,2615,2610,1031
|
|
20241218,144500,2064907260,2610,2610,2610,2610,12
|
|
20241218,144400,2064875940,2610,2615,2615,2610,478
|
|
20241218,144300,2063627355,2610,2615,2615,2610,505
|
|
20241218,144200,2062307270,2610,2610,2610,2610,2084
|
|
20241218,144100,2056868030,2610,2610,2610,2610,882
|
|
20241218,144000,2054566010,2610,2610,2615,2610,260
|
|
20241218,143900,2053887400,2615,2605,2615,2605,1810
|
|
20241218,143800,2049163330,2610,2610,2615,2610,616
|
|
20241218,143700,2047555565,2610,2610,2615,2610,61
|
|
20241218,143600,2047396350,2610,2610,2615,2610,21
|
|
20241218,143500,2047341530,2610,2615,2620,2610,260
|
|
20241218,143400,2046661670,2615,2615,2620,2615,6152
|
|
20241218,143300,2030574145,2615,2610,2615,2610,1404
|
|
20241218,143200,2026909450,2610,2610,2610,2610,694
|
|
20241218,143100,2025098110,2610,2610,2610,2605,1549
|
|
20241218,143000,2021062460,2610,2600,2610,2600,7246
|
|
20241218,142900,2002179050,2605,2605,2605,2605,100
|
|
20241218,142800,2001918550,2605,2600,2605,2600,178
|
|
20241218,142700,2001455235,2600,2605,2605,2600,4795
|
|
20241218,142600,1988985785,2605,2600,2605,2600,4092
|
|
20241218,142500,1978326570,2605,2605,2605,2605,6
|
|
20241218,142400,1978310940,2600,2600,2600,2600,0
|
|
20241218,142300,1978310940,2600,2600,2600,2600,730
|
|
20241218,142200,1976412940,2600,2600,2600,2600,4
|
|
20241218,142100,1976402540,2600,2605,2605,2600,409
|
|
20241218,142000,1975339115,2605,2600,2605,2600,630
|
|
20241218,141900,1973700595,2605,2605,2605,2605,1
|
|
20241218,141800,1973697990,2605,2600,2605,2600,1115
|
|
20241218,141700,1970798595,2600,2605,2605,2600,72
|
|
20241218,141600,1970611040,2600,2600,2600,2600,2502
|
|
20241218,141500,1964105840,2605,2605,2605,2605,632
|
|
20241218,141400,1962459480,2605,2600,2605,2600,1051
|
|
20241218,141300,1959726625,2605,2605,2605,2605,119
|
|
20241218,141200,1959416630,2605,2605,2605,2605,115
|
|
20241218,141100,1959117055,2605,2605,2605,2605,118
|
|
20241218,141000,1958809665,2605,2590,2605,2590,212
|
|
20241218,140900,1958260565,2600,2590,2600,2590,25752
|
|
20241218,140800,1891308575,2600,2595,2600,2585,6744
|
|
20241218,140700,1873822665,2595,2595,2595,2595,83
|
|
20241218,140600,1873607280,2595,2590,2595,2590,2062
|
|
20241218,140500,1868266695,2590,2590,2595,2590,626
|
|
20241218,140400,1866644355,2595,2590,2595,2590,14
|
|
20241218,140300,1866608085,2590,2590,2590,2590,1025
|
|
20241218,140200,1863953335,2590,2595,2595,2590,66
|
|
20241218,140100,1863782090,2590,2590,2595,2590,391
|
|
20241218,140000,1862769300,2590,2590,2595,2590,65
|
|
20241218,135900,1862600920,2590,2595,2595,2590,639
|
|
20241218,135800,1860942910,2595,2580,2595,2580,3789
|
|
20241218,135700,1851145470,2580,2600,2600,2580,13579
|
|
20241218,135600,1816035975,2600,2600,2600,2600,52
|
|
20241218,135500,1815900775,2600,2600,2600,2590,444
|
|
20241218,135400,1814750035,2590,2600,2600,2585,8483
|
|
20241218,135300,1792804310,2595,2600,2600,2595,403
|
|
20241218,135200,1791756525,2590,2600,2600,2590,4
|
|
20241218,135100,1791746155,2585,2595,2595,2585,9297
|
|
20241218,135000,1767679440,2595,2595,2595,2595,190
|
|
20241218,134900,1767186390,2595,2595,2595,2595,41
|
|
20241218,134800,1767079995,2590,2590,2595,2585,13002
|
|
20241218,134700,1733440795,2590,2590,2590,2590,2114
|
|
20241218,134600,1727965535,2585,2585,2590,2585,570
|
|
20241218,134500,1726491280,2590,2590,2590,2585,10465
|
|
20241218,134400,1699438405,2590,2590,2590,2585,358
|
|
20241218,134300,1698511390,2590,2590,2595,2585,4967
|
|
20241218,134200,1685651165,2590,2595,2595,2590,8662
|
|
20241218,134100,1663216535,2595,2595,2595,2595,1016
|
|
20241218,134000,1660580015,2590,2590,2595,2590,487
|
|
20241218,133900,1659318010,2595,2590,2595,2590,12235
|
|
20241218,133800,1627629190,2590,2595,2595,2590,1552
|
|
20241218,133700,1623609165,2590,2595,2595,2590,38
|
|
20241218,133600,1623510595,2595,2595,2595,2590,8312
|
|
20241218,133500,1601982020,2590,2590,2595,2590,74
|
|
20241218,133400,1601790105,2595,2595,2595,2590,5003
|
|
20241218,133300,1588830700,2595,2595,2600,2590,3238
|
|
20241218,133200,1580437605,2595,2605,2605,2595,114
|
|
20241218,133100,1580140785,2590,2595,2610,2590,335
|
|
20241218,133000,1579271500,2595,2595,2610,2590,32435
|
|
20241218,132900,1494929520,2600,2600,2600,2590,680
|
|
20241218,132800,1493165790,2600,2590,2600,2590,145
|
|
20241218,132700,1492789090,2595,2590,2600,2590,10452
|
|
20241218,132600,1465717005,2590,2600,2600,2590,1465
|
|
20241218,132500,1461915125,2595,2595,2600,2590,37596
|
|
20241218,132400,1364358765,2595,2600,2600,2595,12570
|
|
20241218,132300,1331738085,2600,2600,2605,2600,2163
|
|
20241218,132200,1326114270,2600,2600,2600,2600,17482
|
|
20241218,132100,1280661070,2600,2605,2605,2600,10268
|
|
20241218,132000,1253957970,2605,2605,2605,2605,0
|
|
20241218,131900,1253957970,2605,2600,2610,2600,14
|
|
20241218,131800,1253921545,2600,2605,2605,2600,8242
|
|
20241218,131700,1232458115,2605,2605,2605,2605,0
|
|
20241218,131600,1232458115,2605,2610,2610,2605,52
|
|
20241218,131500,1232322485,2605,2605,2605,2605,8243
|
|
20241218,131400,1210849470,2610,2610,2610,2610,20
|
|
20241218,131300,1210797270,2610,2610,2610,2610,60
|
|
20241218,131200,1210640670,2610,2605,2610,2605,13
|
|
20241218,131100,1210606800,2605,2610,2610,2605,8753
|
|
20241218,131000,1187774520,2615,2610,2615,2610,351
|
|
20241218,130900,1186858405,2610,2615,2615,2610,31
|
|
20241218,130800,1186777490,2610,2615,2615,2610,35
|
|
20241218,130700,1186686105,2610,2615,2615,2610,6021
|
|
20241218,130600,1170946290,2615,2615,2615,2615,1
|
|
20241218,130500,1170943675,2615,2610,2615,2610,3319
|
|
20241218,130400,1162281035,2615,2615,2615,2615,0
|
|
20241218,130300,1162281035,2615,2615,2615,2615,1100
|
|
20241218,130200,1159404535,2615,2610,2615,2610,2002
|
|
20241218,130100,1154179305,2615,2615,2615,2615,847
|
|
20241218,130000,1151964400,2615,2620,2620,2615,610
|
|
20241218,125900,1150369065,2620,2620,2620,2620,2
|
|
20241218,125800,1150363825,2620,2620,2620,2620,199
|
|
20241218,125700,1149842445,2620,2615,2620,2615,4019
|
|
20241218,125600,1139332750,2615,2615,2615,2615,86
|
|
20241218,125500,1139107860,2615,2615,2615,2615,2
|
|
20241218,125400,1139102630,2615,2615,2615,2615,19
|
|
20241218,125300,1139052945,2615,2615,2615,2615,522
|
|
20241218,125200,1137687915,2610,2610,2610,2610,552
|
|
20241218,125100,1136247195,2610,2615,2615,2610,1973
|
|
20241218,125000,1131092500,2615,2615,2615,2610,652
|
|
20241218,124900,1129387925,2615,2615,2615,2615,2006
|
|
20241218,124800,1124142235,2615,2615,2615,2615,1754
|
|
20241218,124700,1119555525,2615,2615,2615,2615,1150
|
|
20241218,124600,1116548275,2615,2610,2615,2610,159
|
|
20241218,124500,1116133230,2610,2610,2610,2610,2515
|
|
20241218,124400,1109569080,2610,2610,2615,2610,59
|
|
20241218,124300,1109415060,2610,2610,2615,2610,25
|
|
20241218,124200,1109349785,2610,2615,2615,2610,14
|
|
20241218,124100,1109313200,2615,2615,2615,2615,8
|
|
20241218,124000,1109292280,2615,2615,2615,2615,1
|
|
20241218,123900,1109289665,2615,2615,2615,2610,778
|
|
20241218,123800,1107258955,2610,2615,2615,2610,20
|
|
20241218,123700,1107206725,2610,2610,2610,2610,2
|
|
20241218,123600,1107201505,2610,2610,2615,2610,1849
|
|
20241218,123500,1102375585,2610,2610,2615,2610,694
|
|
20241218,123400,1100564225,2615,2615,2615,2615,109
|
|
20241218,123300,1100279190,2610,2615,2615,2610,21
|
|
20241218,123200,1100224340,2610,2615,2615,2610,1532
|
|
20241218,123100,1096218320,2615,2610,2615,2610,12
|
|
20241218,123000,1096186970,2610,2610,2615,2610,114
|
|
20241218,122900,1095889305,2615,2615,2615,2615,6
|
|
20241218,122800,1095873615,2615,2615,2615,2615,22
|
|
20241218,122700,1095816085,2610,2615,2615,2610,22
|
|
20241218,122600,1095758565,2615,2615,2615,2615,36
|
|
20241218,122500,1095664425,2610,2610,2610,2610,650
|
|
20241218,122400,1093967925,2615,2615,2615,2615,6
|
|
20241218,122300,1093952235,2615,2615,2615,2615,1005
|
|
20241218,122200,1091324160,2615,2615,2615,2615,534
|
|
20241218,122100,1089927750,2615,2610,2615,2610,140
|
|
20241218,122000,1089562310,2610,2610,2610,2610,146
|
|
20241218,121900,1089181250,2615,2615,2615,2615,16
|
|
20241218,121800,1089139410,2615,2615,2615,2615,106
|
|
20241218,121700,1088862220,2610,2615,2615,2610,126
|
|
20241218,121600,1088532845,2615,2615,2615,2615,16
|
|
20241218,121500,1088491005,2615,2615,2615,2615,0
|
|
20241218,121400,1088491005,2615,2610,2615,2610,236
|
|
20241218,121300,1087874865,2615,2615,2615,2615,5
|
|
20241218,121200,1087861790,2615,2615,2615,2615,5
|
|
20241218,121100,1087848715,2610,2615,2615,2610,485
|
|
20241218,121000,1086582800,2615,2615,2615,2615,0
|
|
20241218,120900,1086582800,2615,2610,2615,2610,2453
|
|
20241218,120800,1080180425,2610,2610,2610,2605,2022
|
|
20241218,120700,1074903035,2610,2605,2610,2605,1089
|
|
20241218,120600,1072060940,2605,2605,2610,2605,11
|
|
20241218,120500,1072032255,2610,2610,2610,2605,316
|
|
20241218,120400,1071208970,2605,2610,2610,2605,364
|
|
20241218,120300,1070260430,2610,2610,2610,2610,23
|
|
20241218,120200,1070200400,2610,2610,2610,2610,1
|
|
20241218,120100,1070197790,2605,2610,2610,2605,108
|
|
20241218,120000,1069916410,2610,2610,2610,2610,0
|
|
20241218,115900,1069916410,2610,2610,2610,2610,1007
|
|
20241218,115800,1067288140,2610,2610,2610,2610,29
|
|
20241218,115700,1067212450,2610,2610,2610,2610,0
|
|
20241218,115600,1067212450,2610,2610,2610,2610,82
|
|
20241218,115500,1066998430,2610,2610,2610,2610,205
|
|
20241218,115400,1066463380,2610,2605,2610,2605,540
|
|
20241218,115300,1065054150,2610,2610,2610,2610,210
|
|
20241218,115200,1064506050,2610,2610,2610,2610,1
|
|
20241218,115100,1064503440,2610,2610,2610,2610,6
|
|
20241218,115000,1064487780,2610,2605,2610,2605,1249
|
|
20241218,114900,1061234130,2605,2605,2605,2605,547
|
|
20241218,114800,1059809195,2605,2605,2605,2605,7
|
|
20241218,114700,1059790960,2600,2605,2605,2600,52
|
|
20241218,114600,1059655755,2605,2600,2605,2600,83
|
|
20241218,114500,1059439545,2605,2605,2605,2600,54
|
|
20241218,114400,1059298965,2600,2605,2605,2600,794
|
|
20241218,114300,1057234230,2605,2605,2605,2605,6
|
|
20241218,114200,1057218600,2600,2605,2605,2600,14
|
|
20241218,114100,1057182145,2605,2605,2605,2600,786
|
|
20241218,114000,1055134730,2605,2600,2605,2600,11
|
|
20241218,113900,1055106120,2600,2605,2605,2600,252
|
|
20241218,113800,1054450550,2605,2605,2605,2605,607
|
|
20241218,113700,1052869315,2605,2605,2605,2605,181
|
|
20241218,113600,1052397810,2605,2605,2605,2605,62
|
|
20241218,113500,1052236300,2605,2605,2605,2605,58
|
|
20241218,113400,1052085210,2605,2605,2605,2605,6
|
|
20241218,113300,1052069580,2605,2605,2605,2605,17
|
|
20241218,113200,1052025295,2605,2605,2605,2605,850
|
|
20241218,113100,1049811045,2605,2605,2605,2605,58
|
|
20241218,113000,1049659955,2605,2605,2605,2605,12
|
|
20241218,112900,1049628695,2605,2605,2605,2605,36
|
|
20241218,112800,1049534915,2605,2605,2605,2605,6
|
|
20241218,112700,1049519285,2605,2605,2605,2600,738
|
|
20241218,112600,1047596845,2605,2605,2605,2605,16
|
|
20241218,112500,1047555165,2605,2605,2605,2605,15
|
|
20241218,112400,1047516090,2605,2605,2605,2605,6
|
|
20241218,112300,1047500460,2605,2605,2605,2605,2294
|
|
20241218,112200,1041524590,2600,2600,2600,2600,43
|
|
20241218,112100,1041412790,2600,2600,2605,2600,20
|
|
20241218,112000,1041360750,2600,2605,2605,2600,523
|
|
20241218,111900,1040000900,2600,2600,2605,2600,4177
|
|
20241218,111800,1029140670,2600,2605,2605,2600,146
|
|
20241218,111700,1028761030,2600,2600,2605,2600,4348
|
|
20241218,111600,1017455420,2600,2605,2605,2600,1381
|
|
20241218,111500,1013858305,2600,2595,2600,2595,222
|
|
20241218,111400,1013281180,2600,2595,2600,2595,199
|
|
20241218,111300,1012763795,2600,2610,2610,2595,23293
|
|
20241218,111200,952203385,2600,2600,2610,2600,142
|
|
20241218,111100,951834165,2600,2605,2610,2600,12857
|
|
20241218,111000,918383910,2605,2605,2610,2605,30
|
|
20241218,110900,918305740,2605,2605,2610,2605,701
|
|
20241218,110800,916479605,2610,2610,2610,2605,588
|
|
20241218,110700,914945335,2605,2605,2605,2605,0
|
|
20241218,110600,914945335,2605,2605,2610,2605,26
|
|
20241218,110500,914877570,2610,2605,2615,2600,5508
|
|
20241218,110400,900546435,2610,2610,2610,2610,18
|
|
20241218,110300,900499455,2605,2605,2605,2605,2500
|
|
20241218,110200,893986955,2610,2610,2610,2605,1775
|
|
20241218,110100,889354325,2610,2610,2610,2610,5
|
|
20241218,110000,889341275,2610,2610,2610,2610,10
|
|
20241218,105900,889315175,2610,2605,2610,2605,7
|
|
20241218,105800,889296910,2605,2605,2605,2605,5821
|
|
20241218,105700,874133205,2605,2605,2605,2605,274
|
|
20241218,105600,873419435,2605,2605,2605,2605,22
|
|
20241218,105500,873362125,2605,2600,2605,2600,6
|
|
20241218,105400,873346515,2605,2605,2605,2605,177
|
|
20241218,105300,872885430,2610,2610,2610,2610,60
|
|
20241218,105200,872728830,2610,2605,2610,2600,768
|
|
20241218,105100,870731255,2605,2605,2605,2605,1217
|
|
20241218,105000,867560970,2600,2600,2605,2600,652
|
|
20241218,104900,865864270,2600,2600,2605,2600,138
|
|
20241218,104800,865505440,2605,2605,2605,2600,742
|
|
20241218,104700,863572555,2605,2605,2605,2605,482
|
|
20241218,104600,862316945,2605,2605,2610,2600,69
|
|
20241218,104500,862137175,2600,2605,2605,2600,112
|
|
20241218,104400,861845860,2605,2610,2610,2605,801
|
|
20241218,104300,859759215,2605,2605,2610,2605,51
|
|
20241218,104200,859626310,2605,2605,2610,2605,1185
|
|
20241218,104100,856539080,2605,2605,2610,2605,188
|
|
20241218,104000,856049315,2605,2605,2605,2605,227
|
|
20241218,103900,855457980,2600,2610,2610,2600,619
|
|
20241218,103800,853847580,2600,2600,2610,2600,650
|
|
20241218,103700,852157560,2600,2600,2610,2600,150
|
|
20241218,103600,851767500,2600,2610,2615,2595,34901
|
|
20241218,103500,760998650,2615,2615,2615,2615,0
|
|
20241218,103400,760998650,2615,2615,2615,2605,261
|
|
20241218,103300,760316560,2610,2610,2610,2605,3338
|
|
20241218,103200,751604705,2610,2610,2615,2610,1513
|
|
20241218,103100,747655745,2610,2615,2615,2610,405
|
|
20241218,103000,746598670,2615,2615,2615,2615,11
|
|
20241218,102900,746569905,2615,2615,2615,2615,6
|
|
20241218,102800,746554215,2610,2615,2615,2610,332
|
|
20241218,102700,745687685,2610,2610,2615,2610,4947
|
|
20241218,102600,732775985,2615,2620,2620,2610,515
|
|
20241218,102500,731429245,2615,2615,2620,2610,2378
|
|
20241218,102400,725210970,2620,2615,2620,2615,17
|
|
20241218,102300,725166460,2620,2620,2620,2620,200
|
|
20241218,102200,724642460,2620,2615,2620,2615,2902
|
|
20241218,102100,717053690,2620,2620,2620,2620,15
|
|
20241218,102000,717014390,2615,2620,2620,2615,32
|
|
20241218,101900,716930620,2620,2620,2625,2620,201
|
|
20241218,101800,716403955,2620,2615,2620,2615,884
|
|
20241218,101700,714089215,2615,2620,2620,2615,2966
|
|
20241218,101600,706319215,2620,2630,2630,2620,5504
|
|
20241218,101500,691861850,2630,2625,2630,2625,2330
|
|
20241218,101400,685735750,2625,2625,2630,2625,2968
|
|
20241218,101300,677944710,2625,2620,2625,2620,2877
|
|
20241218,101200,670394460,2620,2615,2620,2610,48686
|
|
20241218,101100,542869955,2610,2610,2615,2610,82
|
|
20241218,101000,542655710,2610,2615,2615,2610,11
|
|
20241218,100900,542626975,2615,2610,2615,2610,2211
|
|
20241218,100800,536855730,2610,2610,2615,2610,26
|
|
20241218,100700,536787815,2610,2615,2615,2610,1131
|
|
20241218,100600,533835320,2615,2615,2615,2610,174
|
|
20241218,100500,533381040,2615,2615,2615,2615,661
|
|
20241218,100400,531652525,2610,2610,2610,2610,9274
|
|
20241218,100300,507447385,2610,2610,2610,2610,130
|
|
20241218,100200,507108085,2610,2610,2610,2605,18044
|
|
20241218,100100,460103380,2605,2605,2610,2605,445
|
|
20241218,100000,458944130,2605,2605,2605,2605,74
|
|
20241218,095900,458751360,2610,2605,2610,2605,2428
|
|
20241218,095800,452414620,2605,2610,2610,2605,2305
|
|
20241218,095700,446405095,2610,2600,2610,2600,165
|
|
20241218,095600,445976025,2600,2605,2610,2600,11555
|
|
20241218,095500,415897555,2605,2600,2605,2600,2714
|
|
20241218,095400,408827835,2600,2605,2605,2600,125
|
|
20241218,095300,408502735,2600,2605,2605,2600,9589
|
|
20241218,095200,383540905,2605,2610,2610,2605,924
|
|
20241218,095100,381133720,2605,2610,2610,2605,1985
|
|
20241218,095000,375962760,2605,2605,2605,2605,256
|
|
20241218,094900,375295880,2610,2605,2610,2605,1919
|
|
20241218,094800,370296845,2605,2605,2605,2605,3903
|
|
20241218,094700,360129530,2610,2605,2610,2605,477
|
|
20241218,094600,358886915,2605,2605,2610,2605,131
|
|
20241218,094500,358545280,2605,2605,2605,2600,1285
|
|
20241218,094400,355197860,2605,2605,2610,2605,2231
|
|
20241218,094300,349386065,2605,2610,2610,2605,1620
|
|
20241218,094200,345161580,2610,2605,2610,2605,1657
|
|
20241218,094100,340843160,2610,2610,2610,2605,226
|
|
20241218,094000,340254145,2605,2610,2610,2605,128
|
|
20241218,093900,339920605,2610,2600,2610,2600,321
|
|
20241218,093800,339085290,2600,2605,2605,2600,845
|
|
20241218,093700,336884245,2605,2605,2610,2600,3252
|
|
20241218,093600,328413070,2605,2605,2610,2600,3116
|
|
20241218,093500,320295980,2600,2610,2610,2600,13909
|
|
20241218,093400,284065095,2610,2610,2615,2605,1225
|
|
20241218,093300,280868380,2605,2605,2610,2605,1576
|
|
20241218,093200,276762825,2605,2610,2610,2605,131
|
|
20241218,093100,276421010,2605,2610,2615,2605,7919
|
|
20241218,093000,255753535,2610,2610,2610,2605,155
|
|
20241218,092900,255349635,2610,2605,2610,2605,6117
|
|
20241218,092800,239412785,2610,2605,2610,2605,1509
|
|
20241218,092700,235475625,2605,2610,2615,2605,7791
|
|
20241218,092600,215174690,2610,2610,2610,2605,1141
|
|
20241218,092500,212200670,2615,2605,2615,2605,606
|
|
20241218,092400,210619255,2605,2605,2605,2605,7050
|
|
20241218,092300,192254005,2605,2605,2610,2605,1125
|
|
20241218,092200,189318370,2605,2605,2605,2605,4934
|
|
20241218,092100,176465300,2605,2605,2610,2605,1651
|
|
20241218,092000,172164435,2605,2605,2610,2605,292
|
|
20241218,091900,171402775,2605,2605,2610,2605,1732
|
|
20241218,091800,166890900,2610,2605,2610,2605,309
|
|
20241218,091700,166085895,2605,2605,2610,2605,4202
|
|
20241218,091600,155139300,2605,2605,2610,2605,616
|
|
20241218,091500,153533835,2605,2610,2610,2605,9635
|
|
20241218,091400,128388070,2610,2610,2615,2610,6963
|
|
20241218,091300,110202660,2615,2615,2615,2610,1805
|
|
20241218,091200,105482945,2610,2610,2620,2610,120
|
|
20241218,091100,105169480,2610,2610,2615,2610,1988
|
|
20241218,091000,99971360,2610,2615,2620,2610,5344
|
|
20241218,090900,85997275,2615,2610,2615,2610,706
|
|
20241218,090800,84151535,2610,2620,2620,2610,1567
|
|
20241218,090700,80059280,2620,2615,2620,2610,960
|
|
20241218,090600,77546840,2610,2615,2620,2610,4455
|
|
20241218,090500,65901430,2615,2615,2620,2610,241
|
|
20241218,090400,65272225,2610,2610,2615,2605,778
|
|
20241218,090300,63244530,2605,2600,2605,2595,1850
|
|
20241218,090200,58434235,2600,2605,2605,2600,10486
|
|
20241218,090100,31165265,2610,2605,2610,2605,2689
|
|
20241218,090000,24158820,2605,2605,2605,2605,9264
|