667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,200300,3197406100,2525,2525,2525,2525,0
|
|
20241219,200200,3197406100,2525,2525,2525,2525,0
|
|
20241219,200100,3197406100,2525,2525,2525,2525,0
|
|
20241219,200000,3197406100,2525,2525,2525,2525,0
|
|
20241219,195900,3197406100,2525,2525,2525,2525,0
|
|
20241219,195800,3197406100,2525,2525,2525,2525,0
|
|
20241219,195700,3197406100,2525,2525,2525,2525,0
|
|
20241219,195600,3197406100,2525,2525,2525,2525,0
|
|
20241219,195500,3197406100,2525,2525,2525,2525,0
|
|
20241219,195400,3197406100,2525,2525,2525,2525,0
|
|
20241219,195300,3197406100,2525,2525,2525,2525,0
|
|
20241219,195200,3197406100,2525,2525,2525,2525,0
|
|
20241219,195100,3197406100,2525,2525,2525,2525,0
|
|
20241219,195000,3197406100,2525,2525,2525,2525,0
|
|
20241219,194900,3197406100,2525,2525,2525,2525,0
|
|
20241219,194800,3197406100,2525,2525,2525,2525,0
|
|
20241219,194700,3197406100,2525,2525,2525,2525,0
|
|
20241219,194600,3197406100,2525,2525,2525,2525,0
|
|
20241219,194500,3197406100,2525,2525,2525,2525,0
|
|
20241219,194400,3197406100,2525,2525,2525,2525,0
|
|
20241219,194300,3197406100,2525,2525,2525,2525,0
|
|
20241219,194200,3197406100,2525,2525,2525,2525,0
|
|
20241219,194100,3197406100,2525,2525,2525,2525,0
|
|
20241219,194000,3197406100,2525,2525,2525,2525,0
|
|
20241219,193900,3197406100,2525,2525,2525,2525,0
|
|
20241219,193800,3197406100,2525,2525,2525,2525,0
|
|
20241219,193700,3197406100,2525,2525,2525,2525,0
|
|
20241219,193600,3197406100,2525,2525,2525,2525,0
|
|
20241219,193500,3197406100,2525,2525,2525,2525,0
|
|
20241219,193400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,193300,3197406100,2525,2525,2525,2525,0
|
|
20241219,193200,3197406100,2525,2525,2525,2525,0
|
|
20241219,193100,3197406100,2525,2525,2525,2525,0
|
|
20241219,193000,3197406100,2525,2525,2525,2525,0
|
|
20241219,192900,3197406100,2525,2525,2525,2525,0
|
|
20241219,192800,3197406100,2525,2525,2525,2525,0
|
|
20241219,192700,3197406100,2525,2525,2525,2525,0
|
|
20241219,192600,3197406100,2525,2525,2525,2525,0
|
|
20241219,192500,3197406100,2525,2525,2525,2525,0
|
|
20241219,192400,3197406100,2525,2525,2525,2525,0
|
|
20241219,192300,3197406100,2525,2525,2525,2525,0
|
|
20241219,192200,3197406100,2525,2525,2525,2525,0
|
|
20241219,192100,3197406100,2525,2525,2525,2525,0
|
|
20241219,192000,3197406100,2525,2525,2525,2525,0
|
|
20241219,191900,3197406100,2525,2525,2525,2525,0
|
|
20241219,191800,3197406100,2525,2525,2525,2525,0
|
|
20241219,191700,3197406100,2525,2525,2525,2525,0
|
|
20241219,191600,3197406100,2525,2525,2525,2525,0
|
|
20241219,191500,3197406100,2525,2525,2525,2525,0
|
|
20241219,191400,3197406100,2525,2525,2525,2525,0
|
|
20241219,191300,3197406100,2525,2525,2525,2525,0
|
|
20241219,191200,3197406100,2525,2525,2525,2525,0
|
|
20241219,191100,3197406100,2525,2525,2525,2525,0
|
|
20241219,191000,3197406100,2525,2525,2525,2525,0
|
|
20241219,190900,3197406100,2525,2525,2525,2525,0
|
|
20241219,190800,3197406100,2525,2525,2525,2525,0
|
|
20241219,190700,3197406100,2525,2525,2525,2525,0
|
|
20241219,190600,3197406100,2525,2525,2525,2525,0
|
|
20241219,190500,3197406100,2525,2525,2525,2525,0
|
|
20241219,190400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,190300,3197406100,2525,2525,2525,2525,0
|
|
20241219,190200,3197406100,2525,2525,2525,2525,0
|
|
20241219,190100,3197406100,2525,2525,2525,2525,0
|
|
20241219,190000,3197406100,2525,2525,2525,2525,0
|
|
20241219,185900,3197406100,2525,2525,2525,2525,0
|
|
20241219,185800,3197406100,2525,2525,2525,2525,0
|
|
20241219,185700,3197406100,2525,2525,2525,2525,0
|
|
20241219,185600,3197406100,2525,2525,2525,2525,0
|
|
20241219,185500,3197406100,2525,2525,2525,2525,0
|
|
20241219,185400,3197406100,2525,2525,2525,2525,0
|
|
20241219,185300,3197406100,2525,2525,2525,2525,0
|
|
20241219,185200,3197406100,2525,2525,2525,2525,0
|
|
20241219,185100,3197406100,2525,2525,2525,2525,0
|
|
20241219,185000,3197406100,2525,2525,2525,2525,0
|
|
20241219,184900,3197406100,2525,2525,2525,2525,0
|
|
20241219,184800,3197406100,2525,2525,2525,2525,0
|
|
20241219,184700,3197406100,2525,2525,2525,2525,0
|
|
20241219,184600,3197406100,2525,2525,2525,2525,0
|
|
20241219,184500,3197406100,2525,2525,2525,2525,0
|
|
20241219,184400,3197406100,2525,2525,2525,2525,0
|
|
20241219,184300,3197406100,2525,2525,2525,2525,0
|
|
20241219,184200,3197406100,2525,2525,2525,2525,0
|
|
20241219,184100,3197406100,2525,2525,2525,2525,0
|
|
20241219,184000,3197406100,2525,2525,2525,2525,0
|
|
20241219,183900,3197406100,2525,2525,2525,2525,0
|
|
20241219,183800,3197406100,2525,2525,2525,2525,0
|
|
20241219,183700,3197406100,2525,2525,2525,2525,0
|
|
20241219,183600,3197406100,2525,2525,2525,2525,0
|
|
20241219,183500,3197406100,2525,2525,2525,2525,0
|
|
20241219,183400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,183300,3197406100,2525,2525,2525,2525,0
|
|
20241219,183200,3197406100,2525,2525,2525,2525,0
|
|
20241219,183100,3197406100,2525,2525,2525,2525,0
|
|
20241219,183000,3197406100,2525,2525,2525,2525,0
|
|
20241219,182900,3197406100,2525,2525,2525,2525,0
|
|
20241219,182800,3197406100,2525,2525,2525,2525,0
|
|
20241219,182700,3197406100,2525,2525,2525,2525,0
|
|
20241219,182600,3197406100,2525,2525,2525,2525,0
|
|
20241219,182500,3197406100,2525,2525,2525,2525,0
|
|
20241219,182400,3197406100,2525,2525,2525,2525,0
|
|
20241219,182300,3197406100,2525,2525,2525,2525,0
|
|
20241219,182200,3197406100,2525,2525,2525,2525,0
|
|
20241219,182100,3197406100,2525,2525,2525,2525,0
|
|
20241219,182000,3197406100,2525,2525,2525,2525,0
|
|
20241219,181900,3197406100,2525,2525,2525,2525,0
|
|
20241219,181800,3197406100,2525,2525,2525,2525,0
|
|
20241219,181700,3197406100,2525,2525,2525,2525,0
|
|
20241219,181600,3197406100,2525,2525,2525,2525,0
|
|
20241219,181500,3197406100,2525,2525,2525,2525,0
|
|
20241219,181400,3197406100,2525,2525,2525,2525,0
|
|
20241219,181300,3197406100,2525,2525,2525,2525,0
|
|
20241219,181200,3197406100,2525,2525,2525,2525,0
|
|
20241219,181100,3197406100,2525,2525,2525,2525,0
|
|
20241219,181000,3197406100,2525,2525,2525,2525,0
|
|
20241219,180900,3197406100,2525,2525,2525,2525,0
|
|
20241219,180800,3197406100,2525,2525,2525,2525,0
|
|
20241219,180700,3197406100,2525,2525,2525,2525,0
|
|
20241219,180600,3197406100,2525,2525,2525,2525,0
|
|
20241219,180500,3197406100,2525,2525,2525,2525,0
|
|
20241219,180400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,180300,3197406100,2525,2525,2525,2525,0
|
|
20241219,180200,3197406100,2525,2525,2525,2525,0
|
|
20241219,180100,3197406100,2525,2525,2525,2525,0
|
|
20241219,180000,3197406100,2525,2525,2525,2525,0
|
|
20241219,175900,3197406100,2525,2525,2525,2525,0
|
|
20241219,175800,3197406100,2525,2525,2525,2525,0
|
|
20241219,175700,3197406100,2525,2525,2525,2525,0
|
|
20241219,175600,3197406100,2525,2525,2525,2525,0
|
|
20241219,175500,3197406100,2525,2525,2525,2525,0
|
|
20241219,175400,3197406100,2525,2525,2525,2525,0
|
|
20241219,175300,3197406100,2525,2525,2525,2525,0
|
|
20241219,175200,3197406100,2525,2525,2525,2525,0
|
|
20241219,175100,3197406100,2525,2525,2525,2525,0
|
|
20241219,175000,3197406100,2525,2525,2525,2525,0
|
|
20241219,174900,3197406100,2525,2525,2525,2525,0
|
|
20241219,174800,3197406100,2525,2525,2525,2525,0
|
|
20241219,174700,3197406100,2525,2525,2525,2525,0
|
|
20241219,174600,3197406100,2525,2525,2525,2525,0
|
|
20241219,174500,3197406100,2525,2525,2525,2525,0
|
|
20241219,174400,3197406100,2525,2525,2525,2525,0
|
|
20241219,174300,3197406100,2525,2525,2525,2525,0
|
|
20241219,174200,3197406100,2525,2525,2525,2525,0
|
|
20241219,174100,3197406100,2525,2525,2525,2525,0
|
|
20241219,174000,3197406100,2525,2525,2525,2525,0
|
|
20241219,173900,3197406100,2525,2525,2525,2525,0
|
|
20241219,173800,3197406100,2525,2525,2525,2525,0
|
|
20241219,173700,3197406100,2525,2525,2525,2525,0
|
|
20241219,173600,3197406100,2525,2525,2525,2525,0
|
|
20241219,173500,3197406100,2525,2525,2525,2525,0
|
|
20241219,173400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,173300,3197406100,2525,2525,2525,2525,0
|
|
20241219,173200,3197406100,2525,2525,2525,2525,0
|
|
20241219,173100,3197406100,2525,2525,2525,2525,0
|
|
20241219,173000,3197406100,2525,2525,2525,2525,0
|
|
20241219,172900,3197406100,2525,2525,2525,2525,0
|
|
20241219,172800,3197406100,2525,2525,2525,2525,0
|
|
20241219,172700,3197406100,2525,2525,2525,2525,0
|
|
20241219,172600,3197406100,2525,2525,2525,2525,0
|
|
20241219,172500,3197406100,2525,2525,2525,2525,0
|
|
20241219,172400,3197406100,2525,2525,2525,2525,0
|
|
20241219,172300,3197406100,2525,2525,2525,2525,0
|
|
20241219,172200,3197406100,2525,2525,2525,2525,0
|
|
20241219,172100,3197406100,2525,2525,2525,2525,0
|
|
20241219,172000,3197406100,2525,2525,2525,2525,0
|
|
20241219,171900,3197406100,2525,2525,2525,2525,0
|
|
20241219,171800,3197406100,2525,2525,2525,2525,0
|
|
20241219,171700,3197406100,2525,2525,2525,2525,0
|
|
20241219,171600,3197406100,2525,2525,2525,2525,0
|
|
20241219,171500,3197406100,2525,2525,2525,2525,0
|
|
20241219,171400,3197406100,2525,2525,2525,2525,0
|
|
20241219,171300,3197406100,2525,2525,2525,2525,0
|
|
20241219,171200,3197406100,2525,2525,2525,2525,0
|
|
20241219,171100,3197406100,2525,2525,2525,2525,0
|
|
20241219,171000,3197406100,2525,2525,2525,2525,0
|
|
20241219,170900,3197406100,2525,2525,2525,2525,0
|
|
20241219,170800,3197406100,2525,2525,2525,2525,0
|
|
20241219,170700,3197406100,2525,2525,2525,2525,0
|
|
20241219,170600,3197406100,2525,2525,2525,2525,0
|
|
20241219,170500,3197406100,2525,2525,2525,2525,0
|
|
20241219,170400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,170300,3197406100,2525,2525,2525,2525,0
|
|
20241219,170200,3197406100,2525,2525,2525,2525,0
|
|
20241219,170100,3197406100,2525,2525,2525,2525,0
|
|
20241219,170000,3197406100,2525,2525,2525,2525,0
|
|
20241219,165900,3197406100,2525,2525,2525,2525,0
|
|
20241219,165800,3197406100,2525,2525,2525,2525,0
|
|
20241219,165700,3197406100,2525,2525,2525,2525,0
|
|
20241219,165600,3197406100,2525,2525,2525,2525,0
|
|
20241219,165500,3197406100,2525,2525,2525,2525,0
|
|
20241219,165400,3197406100,2525,2525,2525,2525,0
|
|
20241219,165300,3197406100,2525,2525,2525,2525,0
|
|
20241219,165200,3197406100,2525,2525,2525,2525,0
|
|
20241219,165100,3197406100,2525,2525,2525,2525,0
|
|
20241219,165000,3197406100,2525,2525,2525,2525,0
|
|
20241219,164900,3197406100,2525,2525,2525,2525,0
|
|
20241219,164800,3197406100,2525,2525,2525,2525,0
|
|
20241219,164700,3197406100,2525,2525,2525,2525,0
|
|
20241219,164600,3197406100,2525,2525,2525,2525,0
|
|
20241219,164500,3197406100,2525,2525,2525,2525,0
|
|
20241219,164400,3197406100,2525,2525,2525,2525,0
|
|
20241219,164300,3197406100,2525,2525,2525,2525,0
|
|
20241219,164200,3197406100,2525,2525,2525,2525,0
|
|
20241219,164100,3197406100,2525,2525,2525,2525,0
|
|
20241219,164000,3197406100,2525,2525,2525,2525,0
|
|
20241219,163900,3197406100,2525,2525,2525,2525,0
|
|
20241219,163800,3197406100,2525,2525,2525,2525,0
|
|
20241219,163700,3197406100,2525,2525,2525,2525,0
|
|
20241219,163600,3197406100,2525,2525,2525,2525,0
|
|
20241219,163500,3197406100,2525,2525,2525,2525,0
|
|
20241219,163400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,163300,3197406100,2525,2525,2525,2525,0
|
|
20241219,163200,3197406100,2525,2525,2525,2525,0
|
|
20241219,163100,3197406100,2525,2525,2525,2525,0
|
|
20241219,163000,3197406100,2525,2525,2525,2525,0
|
|
20241219,162900,3197406100,2525,2525,2525,2525,0
|
|
20241219,162800,3197406100,2525,2525,2525,2525,0
|
|
20241219,162700,3197406100,2525,2525,2525,2525,0
|
|
20241219,162600,3197406100,2525,2525,2525,2525,0
|
|
20241219,162500,3197406100,2525,2525,2525,2525,0
|
|
20241219,162400,3197406100,2525,2525,2525,2525,0
|
|
20241219,162300,3197406100,2525,2525,2525,2525,0
|
|
20241219,162200,3197406100,2525,2525,2525,2525,0
|
|
20241219,162100,3197406100,2525,2525,2525,2525,0
|
|
20241219,162000,3197406100,2525,2525,2525,2525,0
|
|
20241219,161900,3197406100,2525,2525,2525,2525,0
|
|
20241219,161800,3197406100,2525,2525,2525,2525,0
|
|
20241219,161700,3197406100,2525,2525,2525,2525,0
|
|
20241219,161600,3197406100,2525,2525,2525,2525,0
|
|
20241219,161500,3197406100,2525,2525,2525,2525,0
|
|
20241219,161400,3197406100,2525,2525,2525,2525,0
|
|
20241219,161300,3197406100,2525,2525,2525,2525,0
|
|
20241219,161200,3197406100,2525,2525,2525,2525,0
|
|
20241219,161100,3197406100,2525,2525,2525,2525,0
|
|
20241219,161000,3197406100,2525,2525,2525,2525,0
|
|
20241219,160900,3197406100,2525,2525,2525,2525,0
|
|
20241219,160800,3197406100,2525,2525,2525,2525,0
|
|
20241219,160700,3197406100,2525,2525,2525,2525,0
|
|
20241219,160600,3197406100,2525,2525,2525,2525,0
|
|
20241219,160500,3197406100,2525,2525,2525,2525,0
|
|
20241219,160400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,160300,3197406100,2525,2525,2525,2525,0
|
|
20241219,160200,3197406100,2525,2525,2525,2525,0
|
|
20241219,160100,3197406100,2525,2525,2525,2525,0
|
|
20241219,160000,3197406100,2525,2525,2525,2525,0
|
|
20241219,155900,3197406100,2525,2525,2525,2525,0
|
|
20241219,155800,3197406100,2525,2525,2525,2525,0
|
|
20241219,155700,3197406100,2525,2525,2525,2525,0
|
|
20241219,155600,3197406100,2525,2525,2525,2525,0
|
|
20241219,155500,3197406100,2525,2525,2525,2525,0
|
|
20241219,155400,3197406100,2525,2525,2525,2525,0
|
|
20241219,155300,3197406100,2525,2525,2525,2525,0
|
|
20241219,155200,3197406100,2525,2525,2525,2525,0
|
|
20241219,155100,3197406100,2525,2525,2525,2525,0
|
|
20241219,155000,3197406100,2525,2525,2525,2525,0
|
|
20241219,154900,3197406100,2525,2525,2525,2525,0
|
|
20241219,154800,3197406100,2525,2525,2525,2525,0
|
|
20241219,154700,3197406100,2525,2525,2525,2525,0
|
|
20241219,154600,3197406100,2525,2525,2525,2525,0
|
|
20241219,154500,3197406100,2525,2525,2525,2525,0
|
|
20241219,154400,3197406100,2525,2525,2525,2525,0
|
|
20241219,154300,3197406100,2525,2525,2525,2525,0
|
|
20241219,154200,3197406100,2525,2525,2525,2525,0
|
|
20241219,154100,3197406100,2525,2525,2525,2525,0
|
|
20241219,154000,3197406100,2525,2525,2525,2525,0
|
|
20241219,153900,3197406100,2525,2525,2525,2525,0
|
|
20241219,153800,3197406100,2525,2525,2525,2525,0
|
|
20241219,153700,3197406100,2525,2525,2525,2525,0
|
|
20241219,153600,3197406100,2525,2525,2525,2525,0
|
|
20241219,153500,3197406100,2525,2525,2525,2525,0
|
|
20241219,153400,3197406100,2525,2525,2525,2525,40881
|
|
20241219,153300,3197406100,2525,2525,2525,2525,0
|
|
20241219,153200,3197406100,2525,2525,2525,2525,0
|
|
20241219,153100,3197406100,2525,2525,2525,2525,0
|
|
20241219,153000,3197406100,2525,2525,2525,2525,40881
|
|
20241219,152900,3094181575,2525,2525,2525,2525,0
|
|
20241219,152800,3094181575,2525,2525,2525,2525,0
|
|
20241219,152700,3094181575,2525,2525,2525,2525,0
|
|
20241219,152600,3094181575,2525,2525,2525,2525,0
|
|
20241219,152500,3094181575,2525,2525,2525,2525,0
|
|
20241219,152400,3094181575,2525,2525,2525,2525,0
|
|
20241219,152300,3094181575,2525,2525,2525,2525,0
|
|
20241219,152200,3094181575,2525,2525,2525,2525,0
|
|
20241219,152100,3094181575,2525,2525,2525,2525,0
|
|
20241219,152000,3094181575,2525,2525,2525,2525,0
|
|
20241219,151900,3094181575,2525,2525,2530,2520,6508
|
|
20241219,151800,3077760755,2525,2530,2530,2520,9178
|
|
20241219,151700,3054576455,2525,2530,2530,2525,10845
|
|
20241219,151600,3027187560,2530,2525,2530,2525,4822
|
|
20241219,151500,3015005345,2530,2530,2530,2525,8849
|
|
20241219,151400,2992661070,2530,2525,2530,2525,1514
|
|
20241219,151300,2988833170,2525,2525,2530,2525,1487
|
|
20241219,151200,2985078440,2525,2530,2530,2525,1351
|
|
20241219,151100,2981665410,2530,2535,2535,2520,6132
|
|
20241219,151000,2966200110,2540,2535,2540,2520,76016
|
|
20241219,150900,2774191110,2540,2540,2545,2535,7220
|
|
20241219,150800,2755853725,2540,2535,2545,2535,2075
|
|
20241219,150700,2750581425,2540,2540,2540,2535,2256
|
|
20241219,150600,2744855605,2535,2535,2540,2530,6612
|
|
20241219,150500,2728085660,2535,2535,2540,2535,6158
|
|
20241219,150400,2712475125,2540,2535,2540,2535,5384
|
|
20241219,150300,2698822135,2540,2535,2540,2535,453
|
|
20241219,150200,2697673730,2540,2535,2540,2535,1065
|
|
20241219,150100,2694968955,2535,2540,2540,2535,1481
|
|
20241219,150000,2691212595,2535,2545,2545,2535,5023
|
|
20241219,145900,2678478735,2540,2535,2545,2535,5392
|
|
20241219,145800,2664789670,2540,2535,2545,2535,575
|
|
20241219,145700,2663328890,2540,2535,2540,2535,2198
|
|
20241219,145600,2657751120,2545,2535,2545,2535,2456
|
|
20241219,145500,2651515060,2535,2530,2535,2530,17656
|
|
20241219,145400,2606804300,2530,2535,2545,2530,24382
|
|
20241219,145300,2544917995,2535,2540,2540,2535,3436
|
|
20241219,145200,2536197685,2535,2540,2540,2535,16013
|
|
20241219,145100,2495594700,2535,2540,2540,2535,3210
|
|
20241219,145000,2487456790,2540,2540,2540,2535,4110
|
|
20241219,144900,2477019585,2540,2540,2545,2540,2712
|
|
20241219,144800,2470131015,2545,2540,2545,2540,1252
|
|
20241219,144700,2466950915,2545,2540,2545,2540,6484
|
|
20241219,144600,2450456305,2545,2540,2545,2535,1656
|
|
20241219,144500,2446255050,2540,2545,2545,2540,4007
|
|
20241219,144400,2436077255,2540,2545,2545,2540,23044
|
|
20241219,144300,2377537470,2540,2545,2545,2540,2302
|
|
20241219,144200,2371686715,2540,2545,2545,2540,735
|
|
20241219,144100,2369819305,2540,2545,2545,2540,9567
|
|
20241219,144000,2345477960,2545,2545,2545,2545,5123
|
|
20241219,143900,2332439925,2540,2545,2545,2540,2159
|
|
20241219,143800,2326953660,2545,2540,2545,2540,117
|
|
20241219,143700,2326656455,2540,2545,2545,2540,246
|
|
20241219,143600,2326031580,2540,2540,2540,2540,79
|
|
20241219,143500,2325830920,2545,2545,2545,2540,4174
|
|
20241219,143400,2315223830,2540,2545,2545,2540,771
|
|
20241219,143300,2313265415,2545,2540,2545,2540,235
|
|
20241219,143200,2312668500,2545,2540,2545,2540,2657
|
|
20241219,143100,2305908675,2545,2545,2545,2540,2929
|
|
20241219,143000,2298455545,2540,2545,2545,2540,1292
|
|
20241219,142900,2295173835,2545,2540,2545,2540,973
|
|
20241219,142800,2292702400,2545,2540,2545,2540,654
|
|
20241219,142700,2291041210,2540,2545,2545,2540,577
|
|
20241219,142600,2289575500,2540,2540,2545,2540,578
|
|
20241219,142500,2288107365,2545,2545,2545,2540,540
|
|
20241219,142400,2286734720,2545,2545,2545,2540,657
|
|
20241219,142300,2285065915,2545,2540,2545,2540,2123
|
|
20241219,142200,2279667480,2545,2545,2545,2545,7
|
|
20241219,142100,2279649665,2540,2545,2545,2540,247
|
|
20241219,142000,2279022205,2540,2545,2545,2540,476
|
|
20241219,141900,2277813050,2545,2545,2545,2540,286
|
|
20241219,141800,2277086330,2545,2550,2550,2540,15157
|
|
20241219,141700,2238571740,2545,2550,2550,2545,242
|
|
20241219,141600,2237955815,2550,2555,2555,2550,1229
|
|
20241219,141500,2234820910,2560,2560,2560,2550,3686
|
|
20241219,141400,2225421460,2560,2550,2560,2550,2349
|
|
20241219,141300,2219420585,2550,2550,2555,2550,465
|
|
20241219,141200,2218234770,2555,2560,2560,2555,64
|
|
20241219,141100,2218071105,2560,2560,2560,2560,5
|
|
20241219,141000,2218058305,2560,2550,2560,2550,6735
|
|
20241219,140900,2200831400,2555,2550,2555,2550,3575
|
|
20241219,140800,2191715125,2550,2545,2550,2545,247
|
|
20241219,140700,2191086430,2550,2550,2550,2550,4
|
|
20241219,140600,2191076230,2545,2545,2550,2545,249
|
|
20241219,140500,2190442455,2550,2550,2550,2545,454
|
|
20241219,140400,2189286995,2545,2550,2550,2545,996
|
|
20241219,140300,2186752150,2550,2550,2550,2545,29
|
|
20241219,140200,2186678220,2545,2550,2550,2545,262
|
|
20241219,140100,2186011290,2550,2550,2550,2545,2059
|
|
20241219,140000,2180763080,2550,2545,2550,2545,530
|
|
20241219,135900,2179412730,2545,2550,2550,2545,11
|
|
20241219,135800,2179384700,2545,2550,2550,2540,903
|
|
20241219,135700,2177087705,2545,2545,2550,2545,1255
|
|
20241219,135600,2173893715,2550,2540,2550,2540,2422
|
|
20241219,135500,2167740770,2545,2540,2545,2540,410
|
|
20241219,135400,2166697585,2545,2545,2545,2540,1587
|
|
20241219,135300,2162659820,2550,2540,2550,2540,2803
|
|
20241219,135200,2155536170,2540,2545,2545,2540,908
|
|
20241219,135100,2153226490,2550,2550,2550,2550,17
|
|
20241219,135000,2153183140,2545,2550,2550,2545,681
|
|
20241219,134900,2151449980,2545,2550,2550,2545,894
|
|
20241219,134800,2149174720,2545,2550,2550,2545,234
|
|
20241219,134700,2148579175,2550,2550,2550,2550,577
|
|
20241219,134600,2147107825,2550,2550,2550,2545,704
|
|
20241219,134500,2145316020,2550,2550,2555,2550,137
|
|
20241219,134400,2144966655,2550,2550,2555,2550,232
|
|
20241219,134300,2144374895,2555,2550,2555,2545,2032
|
|
20241219,134200,2139189495,2550,2550,2555,2545,1602
|
|
20241219,134100,2135105105,2555,2550,2555,2550,1330
|
|
20241219,134000,2131713585,2550,2560,2560,2550,1024
|
|
20241219,133900,2129102255,2545,2550,2560,2545,1747
|
|
20241219,133800,2124646075,2545,2555,2555,2545,2477
|
|
20241219,133700,2118322070,2555,2555,2555,2555,3
|
|
20241219,133600,2118314405,2555,2550,2555,2550,4797
|
|
20241219,133500,2106082025,2550,2545,2550,2545,2615
|
|
20241219,133400,2099417190,2550,2545,2550,2545,321
|
|
20241219,133300,2098600230,2550,2540,2550,2540,2697
|
|
20241219,133200,2091736190,2545,2545,2545,2540,227
|
|
20241219,133100,2091159475,2540,2540,2545,2540,6577
|
|
20241219,133000,2074453880,2545,2545,2545,2545,105
|
|
20241219,132900,2074186655,2540,2540,2545,2540,336
|
|
20241219,132800,2073333185,2545,2545,2545,2540,169
|
|
20241219,132700,2072903100,2545,2545,2545,2540,1475
|
|
20241219,132600,2069156550,2540,2545,2545,2540,1873
|
|
20241219,132500,2064398495,2545,2540,2545,2540,291
|
|
20241219,132400,2063659050,2545,2545,2545,2540,1204
|
|
20241219,132300,2060594895,2545,2540,2545,2540,696
|
|
20241219,132200,2058826970,2545,2545,2545,2540,446
|
|
20241219,132100,2057693600,2545,2540,2545,2540,769
|
|
20241219,132000,2055740330,2550,2545,2550,2540,3057
|
|
20241219,131900,2047960485,2545,2545,2545,2540,736
|
|
20241219,131800,2046090755,2545,2545,2545,2545,163
|
|
20241219,131700,2045675920,2545,2550,2550,2545,251
|
|
20241219,131600,2045037045,2550,2550,2550,2550,229
|
|
20241219,131500,2044453095,2550,2550,2555,2540,1426
|
|
20241219,131400,2040821050,2550,2550,2550,2545,132
|
|
20241219,131300,2040484470,2550,2550,2550,2550,4256
|
|
20241219,131200,2029631670,2550,2545,2550,2545,1119
|
|
20241219,131100,2026783775,2545,2545,2545,2545,199
|
|
20241219,131000,2026277320,2540,2545,2545,2540,234
|
|
20241219,130900,2025681810,2540,2545,2545,2540,709
|
|
20241219,130800,2023880815,2545,2550,2550,2545,860
|
|
20241219,130700,2021691600,2555,2560,2560,2555,119
|
|
20241219,130600,2021387550,2555,2550,2555,2545,4542
|
|
20241219,130500,2009793570,2545,2545,2545,2540,1018
|
|
20241219,130400,2007203910,2545,2540,2545,2540,6118
|
|
20241219,130300,1991658505,2540,2535,2545,2535,473
|
|
20241219,130200,1990457665,2535,2540,2540,2535,1006
|
|
20241219,130100,1987907450,2535,2535,2535,2535,3402
|
|
20241219,130000,1979283380,2535,2530,2540,2530,11397
|
|
20241219,125900,1950338290,2540,2540,2540,2535,3782
|
|
20241219,125800,1940748160,2540,2535,2540,2535,9729
|
|
20241219,125700,1916085010,2535,2525,2535,2525,3203
|
|
20241219,125600,1907983530,2525,2530,2530,2525,12655
|
|
20241219,125500,1876019695,2525,2535,2535,2525,18845
|
|
20241219,125400,1828339250,2530,2530,2530,2530,111
|
|
20241219,125300,1828058420,2530,2535,2540,2530,2760
|
|
20241219,125200,1821070135,2535,2535,2535,2535,1227
|
|
20241219,125100,1817959690,2530,2525,2530,2525,8072
|
|
20241219,125000,1797570840,2530,2530,2530,2525,1829
|
|
20241219,124900,1792951900,2530,2530,2530,2525,1627
|
|
20241219,124800,1788837850,2530,2525,2535,2525,1534
|
|
20241219,124700,1784953400,2530,2530,2530,2530,343
|
|
20241219,124600,1784085610,2530,2525,2530,2525,1828
|
|
20241219,124500,1779462585,2525,2535,2535,2525,58075
|
|
20241219,124400,1632651735,2540,2535,2540,2535,35020
|
|
20241219,124300,1543875520,2535,2540,2540,2535,309
|
|
20241219,124200,1543092080,2540,2540,2540,2535,916
|
|
20241219,124100,1540766615,2540,2540,2540,2535,1629
|
|
20241219,124000,1536631195,2535,2535,2535,2535,383
|
|
20241219,123900,1535660290,2540,2540,2540,2535,227
|
|
20241219,123800,1535084720,2535,2535,2540,2535,1443
|
|
20241219,123700,1531426690,2540,2540,2540,2535,1483
|
|
20241219,123600,1527664770,2540,2540,2540,2535,242
|
|
20241219,123500,1527051245,2540,2540,2540,2535,189
|
|
20241219,123400,1526571205,2540,2540,2540,2535,1133
|
|
20241219,123300,1523698965,2540,2540,2540,2540,5559
|
|
20241219,123200,1509579105,2540,2540,2540,2535,2522
|
|
20241219,123100,1503180295,2540,2535,2540,2535,770
|
|
20241219,123000,1501228095,2540,2535,2540,2535,684
|
|
20241219,122900,1499494125,2535,2540,2540,2535,8297
|
|
20241219,122800,1478425345,2540,2540,2540,2540,236
|
|
20241219,122700,1477825905,2540,2540,2540,2540,1350
|
|
20241219,122600,1474396905,2540,2545,2545,2540,681
|
|
20241219,122500,1472667155,2540,2545,2545,2540,793
|
|
20241219,122400,1470652930,2540,2540,2540,2540,230
|
|
20241219,122300,1470068730,2540,2540,2545,2540,329
|
|
20241219,122200,1469233050,2540,2545,2545,2540,2821
|
|
20241219,122100,1462067660,2540,2540,2540,2540,505
|
|
20241219,122000,1460784960,2540,2540,2540,2535,332
|
|
20241219,121900,1459942160,2545,2540,2545,2540,16644
|
|
20241219,121800,1417666330,2540,2545,2545,2540,315
|
|
20241219,121700,1416865830,2545,2545,2545,2545,767
|
|
20241219,121600,1414913815,2540,2540,2545,2540,592
|
|
20241219,121500,1413410105,2540,2540,2540,2540,448
|
|
20241219,121400,1412272185,2540,2545,2545,2540,258
|
|
20241219,121300,1411616745,2545,2545,2545,2540,745
|
|
20241219,121200,1409724360,2540,2545,2545,2540,489
|
|
20241219,121100,1408481145,2545,2545,2545,2545,1395
|
|
20241219,121000,1404930870,2550,2550,2550,2550,87
|
|
20241219,120900,1404709020,2550,2545,2550,2545,1239
|
|
20241219,120800,1401553715,2545,2545,2550,2545,19
|
|
20241219,120700,1401505310,2545,2545,2550,2540,1594
|
|
20241219,120600,1397449770,2540,2540,2540,2540,0
|
|
20241219,120500,1397449770,2540,2540,2545,2540,8233
|
|
20241219,120400,1376498160,2540,2540,2540,2540,4
|
|
20241219,120300,1376488000,2540,2540,2545,2540,680
|
|
20241219,120200,1374760795,2540,2540,2540,2540,3461
|
|
20241219,120100,1365969855,2540,2540,2540,2540,1376
|
|
20241219,120000,1362474815,2540,2540,2540,2540,1953
|
|
20241219,115900,1357514195,2540,2540,2540,2540,250
|
|
20241219,115800,1356879195,2540,2540,2540,2540,15724
|
|
20241219,115700,1316940235,2540,2540,2545,2540,283
|
|
20241219,115600,1316221175,2540,2540,2540,2540,701
|
|
20241219,115500,1314440635,2540,2540,2540,2540,1110
|
|
20241219,115400,1311621235,2540,2545,2545,2540,1884
|
|
20241219,115300,1306835800,2540,2540,2540,2540,235
|
|
20241219,115200,1306238900,2540,2545,2545,2540,648
|
|
20241219,115100,1304591980,2545,2540,2545,2540,5343
|
|
20241219,115000,1291019760,2545,2545,2545,2545,134
|
|
20241219,114900,1290678730,2545,2545,2545,2545,106
|
|
20241219,114800,1290408960,2540,2545,2545,2540,1331
|
|
20241219,114700,1287027415,2550,2545,2550,2545,1021
|
|
20241219,114600,1284428965,2540,2545,2550,2540,5151
|
|
20241219,114500,1271296420,2545,2545,2545,2540,5371
|
|
20241219,114400,1257653370,2540,2540,2545,2540,517
|
|
20241219,114300,1256339895,2545,2545,2545,2545,70
|
|
20241219,114200,1256161745,2540,2545,2545,2540,756
|
|
20241219,114100,1254241265,2545,2545,2545,2545,694
|
|
20241219,114000,1252475035,2545,2545,2545,2540,1414
|
|
20241219,113900,1248876410,2550,2545,2550,2545,235
|
|
20241219,113800,1248278330,2545,2545,2545,2545,550
|
|
20241219,113700,1246878580,2545,2545,2550,2545,2287
|
|
20241219,113600,1241058160,2545,2540,2545,2540,922
|
|
20241219,113500,1238715565,2545,2540,2550,2540,5164
|
|
20241219,113400,1225598990,2545,2545,2545,2545,1029
|
|
20241219,113300,1222980185,2545,2540,2545,2540,2817
|
|
20241219,113200,1215815660,2540,2540,2540,2540,3214
|
|
20241219,113100,1207652100,2540,2545,2545,2540,338
|
|
20241219,113000,1206793045,2540,2545,2545,2540,26492
|
|
20241219,112900,1139502210,2540,2540,2545,2540,832
|
|
20241219,112800,1137388890,2540,2540,2545,2540,998
|
|
20241219,112700,1134852320,2545,2540,2545,2540,842
|
|
20241219,112600,1132710150,2545,2545,2545,2545,7852
|
|
20241219,112500,1112726810,2545,2545,2545,2545,3141
|
|
20241219,112400,1104732965,2545,2545,2545,2545,1000
|
|
20241219,112300,1102187965,2550,2545,2550,2545,245
|
|
20241219,112200,1101563415,2550,2545,2550,2545,703
|
|
20241219,112100,1099774185,2545,2545,2545,2545,456
|
|
20241219,112000,1098613665,2545,2550,2550,2545,2186
|
|
20241219,111900,1093045730,2550,2545,2550,2545,2300
|
|
20241219,111800,1087190745,2545,2550,2550,2545,5602
|
|
20241219,111700,1072932125,2550,2550,2550,2550,100
|
|
20241219,111600,1072677125,2550,2550,2550,2550,2917
|
|
20241219,111500,1065238775,2545,2550,2550,2545,2368
|
|
20241219,111400,1059206225,2550,2555,2555,2550,6854
|
|
20241219,111300,1041728520,2555,2555,2555,2555,4171
|
|
20241219,111200,1031071615,2550,2550,2555,2550,2763
|
|
20241219,111100,1024025350,2550,2555,2555,2550,2013
|
|
20241219,111000,1018891025,2555,2555,2555,2550,1559
|
|
20241219,110900,1014908280,2555,2550,2555,2550,47
|
|
20241219,110800,1014788205,2550,2550,2550,2550,235
|
|
20241219,110700,1014188955,2555,2550,2555,2550,53
|
|
20241219,110600,1014053800,2550,2555,2555,2550,705
|
|
20241219,110500,1012255920,2550,2555,2555,2550,1010
|
|
20241219,110400,1009679665,2550,2560,2560,2550,988
|
|
20241219,110300,1007152445,2560,2550,2560,2550,2262
|
|
20241219,110200,1001375585,2555,2550,2555,2550,2434
|
|
20241219,110100,995168460,2550,2550,2555,2550,1600
|
|
20241219,110000,991088410,2550,2555,2555,2550,15474
|
|
20241219,105900,951629135,2555,2555,2555,2550,4319
|
|
20241219,105800,940613870,2555,2560,2560,2555,5288
|
|
20241219,105700,927102010,2560,2560,2560,2560,138
|
|
20241219,105600,926748730,2560,2565,2565,2560,270
|
|
20241219,105500,926057030,2565,2560,2565,2555,1452
|
|
20241219,105400,922342145,2555,2560,2560,2555,935
|
|
20241219,105300,919950465,2560,2560,2560,2555,723
|
|
20241219,105200,918103095,2555,2555,2560,2555,299
|
|
20241219,105100,917339050,2560,2555,2560,2555,449
|
|
20241219,105000,916191850,2555,2560,2560,2555,2334
|
|
20241219,104900,910227980,2555,2555,2555,2555,185
|
|
20241219,104800,909755305,2555,2555,2555,2555,234
|
|
20241219,104700,909157435,2555,2550,2555,2550,2206
|
|
20241219,104600,903531380,2555,2550,2555,2550,124
|
|
20241219,104500,903215060,2555,2555,2555,2555,617
|
|
20241219,104400,901638625,2555,2555,2555,2555,448
|
|
20241219,104300,900493985,2555,2555,2560,2555,436
|
|
20241219,104200,899379500,2555,2555,2555,2555,1351
|
|
20241219,104100,895927695,2555,2555,2555,2550,959
|
|
20241219,104000,893481970,2555,2555,2555,2550,276
|
|
20241219,103900,892776810,2555,2555,2555,2555,455
|
|
20241219,103800,891614285,2555,2555,2555,2555,28
|
|
20241219,103700,891542745,2550,2550,2555,2550,3009
|
|
20241219,103600,883864605,2550,2550,2555,2550,4611
|
|
20241219,103500,872106550,2550,2550,2550,2550,2910
|
|
20241219,103400,864686050,2560,2550,2560,2550,64
|
|
20241219,103300,864522840,2550,2560,2560,2550,336
|
|
20241219,103200,863666030,2550,2555,2555,2550,40973
|
|
20241219,103100,759164265,2555,2555,2555,2555,1030
|
|
20241219,103000,756532615,2555,2555,2560,2555,2074
|
|
20241219,102900,751232545,2555,2555,2555,2550,5158
|
|
20241219,102800,738073875,2555,2550,2555,2550,3102
|
|
20241219,102700,730148530,2555,2555,2555,2550,1166
|
|
20241219,102600,727170555,2550,2555,2560,2550,6199
|
|
20241219,102500,711355715,2555,2555,2555,2550,6417
|
|
20241219,102400,694968930,2560,2560,2560,2560,100
|
|
20241219,102300,694712930,2560,2560,2560,2560,17
|
|
20241219,102200,694669410,2555,2560,2565,2550,3547
|
|
20241219,102100,685596105,2560,2555,2560,2555,8953
|
|
20241219,102000,662680730,2555,2555,2555,2550,1118
|
|
20241219,101900,659824245,2555,2555,2555,2550,2994
|
|
20241219,101800,652175745,2555,2555,2555,2550,458
|
|
20241219,101700,651005840,2555,2555,2555,2550,708
|
|
20241219,101600,649200300,2555,2560,2560,2550,8104
|
|
20241219,101500,628497690,2560,2560,2560,2555,14897
|
|
20241219,101400,590435035,2555,2560,2560,2555,370
|
|
20241219,101300,589488990,2560,2560,2570,2555,915
|
|
20241219,101200,587145655,2560,2570,2570,2560,21138
|
|
20241219,101100,533022130,2570,2570,2570,2565,363
|
|
20241219,101000,532090375,2570,2565,2570,2565,1313
|
|
20241219,100900,528722170,2565,2565,2565,2565,1723
|
|
20241219,100800,524302675,2565,2565,2565,2565,1066
|
|
20241219,100700,521568385,2565,2570,2570,2565,8915
|
|
20241219,100600,498700320,2570,2575,2575,2565,1090
|
|
20241219,100500,495899920,2570,2575,2580,2570,17895
|
|
20241219,100400,449904395,2575,2575,2580,2570,1172
|
|
20241219,100300,446890115,2575,2580,2580,2575,1025
|
|
20241219,100200,444250615,2580,2575,2580,2575,839
|
|
20241219,100100,442090140,2580,2580,2580,2580,490
|
|
20241219,100000,440825940,2580,2575,2580,2570,9367
|
|
20241219,095900,416711530,2580,2580,2580,2575,83
|
|
20241219,095800,416497540,2575,2580,2580,2575,1543
|
|
20241219,095700,412523830,2575,2575,2575,2575,0
|
|
20241219,095600,412523830,2575,2575,2575,2575,115
|
|
20241219,095500,412227705,2580,2575,2580,2575,11
|
|
20241219,095400,412199375,2575,2575,2575,2575,1726
|
|
20241219,095300,407754925,2575,2580,2580,2575,1055
|
|
20241219,095200,405038240,2580,2580,2580,2575,1082
|
|
20241219,095100,402251680,2580,2575,2580,2575,976
|
|
20241219,095000,399737965,2575,2575,2580,2575,762
|
|
20241219,094900,397775765,2580,2580,2580,2575,1502
|
|
20241219,094800,393900910,2580,2580,2580,2575,1306
|
|
20241219,094700,390531880,2580,2585,2585,2580,1714
|
|
20241219,094600,386108415,2585,2585,2585,2585,301
|
|
20241219,094500,385330330,2590,2590,2590,2585,29
|
|
20241219,094400,385255260,2585,2585,2585,2585,53
|
|
20241219,094300,385118255,2585,2585,2585,2585,466
|
|
20241219,094200,383913645,2585,2585,2585,2585,100
|
|
20241219,094100,383655145,2580,2590,2590,2580,53
|
|
20241219,094000,383518085,2590,2590,2590,2590,679
|
|
20241219,093900,381759475,2590,2575,2590,2575,1248
|
|
20241219,093800,378535715,2580,2585,2585,2580,457
|
|
20241219,093700,377356135,2585,2585,2585,2585,172
|
|
20241219,093600,376911515,2585,2585,2585,2585,675
|
|
20241219,093500,375166640,2580,2585,2585,2580,1138
|
|
20241219,093400,372230045,2585,2585,2585,2585,9
|
|
20241219,093300,372206780,2585,2580,2585,2580,1115
|
|
20241219,093200,369324825,2580,2580,2580,2570,3440
|
|
20241219,093100,360466660,2580,2590,2590,2570,23949
|
|
20241219,093000,298847495,2590,2580,2590,2575,6405
|
|
20241219,092900,282297095,2575,2580,2580,2575,11247
|
|
20241219,092800,253333845,2575,2580,2580,2575,3610
|
|
20241219,092700,244034090,2580,2575,2580,2575,3622
|
|
20241219,092600,234690600,2580,2575,2580,2575,398
|
|
20241219,092500,233664250,2575,2580,2580,2575,735
|
|
20241219,092400,231770555,2580,2580,2580,2575,3765
|
|
20241219,092300,222075455,2580,2575,2580,2575,739
|
|
20241219,092200,220171585,2580,2580,2580,2580,357
|
|
20241219,092100,219250525,2580,2585,2585,2580,6593
|
|
20241219,092000,202237960,2585,2580,2585,2580,2196
|
|
20241219,091900,196571970,2580,2585,2585,2580,108
|
|
20241219,091800,196293085,2580,2585,2585,2580,4378
|
|
20241219,091700,184980955,2585,2585,2585,2580,620
|
|
20241219,091600,183378690,2585,2580,2585,2580,1475
|
|
20241219,091500,179566630,2585,2590,2590,2585,1687
|
|
20241219,091400,175205230,2585,2585,2585,2580,5269
|
|
20241219,091300,161585130,2585,2585,2585,2580,193
|
|
20241219,091200,161086475,2585,2580,2585,2580,3526
|
|
20241219,091100,151989385,2580,2580,2580,2580,1757
|
|
20241219,091000,147456325,2580,2580,2580,2575,751
|
|
20241219,090900,145520945,2580,2580,2580,2575,391
|
|
20241219,090800,144513635,2580,2585,2585,2580,3056
|
|
20241219,090700,136629025,2590,2585,2590,2585,3249
|
|
20241219,090600,128227875,2580,2575,2580,2570,4420
|
|
20241219,090500,116842275,2575,2580,2580,2575,2762
|
|
20241219,090400,109729970,2580,2580,2585,2580,1492
|
|
20241219,090300,105877780,2575,2575,2580,2570,558
|
|
20241219,090200,104441635,2570,2560,2585,2560,11613
|
|
20241219,090100,74638170,2565,2560,2570,2550,5135
|
|
20241219,090000,61495815,2570,2550,2570,2550,23955
|