667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,200300,3333360255,2485,2485,2485,2485,0
|
|
20241220,200200,3333360255,2485,2485,2485,2485,0
|
|
20241220,200100,3333360255,2485,2485,2485,2485,0
|
|
20241220,200000,3333360255,2485,2485,2485,2485,0
|
|
20241220,195900,3333360255,2485,2485,2485,2485,0
|
|
20241220,195800,3333360255,2485,2485,2485,2485,0
|
|
20241220,195700,3333360255,2485,2485,2485,2485,0
|
|
20241220,195600,3333360255,2485,2485,2485,2485,0
|
|
20241220,195500,3333360255,2485,2485,2485,2485,0
|
|
20241220,195400,3333360255,2485,2485,2485,2485,0
|
|
20241220,195300,3333360255,2485,2485,2485,2485,0
|
|
20241220,195200,3333360255,2485,2485,2485,2485,0
|
|
20241220,195100,3333360255,2485,2485,2485,2485,0
|
|
20241220,195000,3333360255,2485,2485,2485,2485,0
|
|
20241220,194900,3333360255,2485,2485,2485,2485,0
|
|
20241220,194800,3333360255,2485,2485,2485,2485,0
|
|
20241220,194700,3333360255,2485,2485,2485,2485,0
|
|
20241220,194600,3333360255,2485,2485,2485,2485,0
|
|
20241220,194500,3333360255,2485,2485,2485,2485,0
|
|
20241220,194400,3333360255,2485,2485,2485,2485,0
|
|
20241220,194300,3333360255,2485,2485,2485,2485,0
|
|
20241220,194200,3333360255,2485,2485,2485,2485,0
|
|
20241220,194100,3333360255,2485,2485,2485,2485,0
|
|
20241220,194000,3333360255,2485,2485,2485,2485,0
|
|
20241220,193900,3333360255,2485,2485,2485,2485,0
|
|
20241220,193800,3333360255,2485,2485,2485,2485,0
|
|
20241220,193700,3333360255,2485,2485,2485,2485,0
|
|
20241220,193600,3333360255,2485,2485,2485,2485,0
|
|
20241220,193500,3333360255,2485,2485,2485,2485,0
|
|
20241220,193400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,193300,3333360255,2485,2485,2485,2485,0
|
|
20241220,193200,3333360255,2485,2485,2485,2485,0
|
|
20241220,193100,3333360255,2485,2485,2485,2485,0
|
|
20241220,193000,3333360255,2485,2485,2485,2485,0
|
|
20241220,192900,3333360255,2485,2485,2485,2485,0
|
|
20241220,192800,3333360255,2485,2485,2485,2485,0
|
|
20241220,192700,3333360255,2485,2485,2485,2485,0
|
|
20241220,192600,3333360255,2485,2485,2485,2485,0
|
|
20241220,192500,3333360255,2485,2485,2485,2485,0
|
|
20241220,192400,3333360255,2485,2485,2485,2485,0
|
|
20241220,192300,3333360255,2485,2485,2485,2485,0
|
|
20241220,192200,3333360255,2485,2485,2485,2485,0
|
|
20241220,192100,3333360255,2485,2485,2485,2485,0
|
|
20241220,192000,3333360255,2485,2485,2485,2485,0
|
|
20241220,191900,3333360255,2485,2485,2485,2485,0
|
|
20241220,191800,3333360255,2485,2485,2485,2485,0
|
|
20241220,191700,3333360255,2485,2485,2485,2485,0
|
|
20241220,191600,3333360255,2485,2485,2485,2485,0
|
|
20241220,191500,3333360255,2485,2485,2485,2485,0
|
|
20241220,191400,3333360255,2485,2485,2485,2485,0
|
|
20241220,191300,3333360255,2485,2485,2485,2485,0
|
|
20241220,191200,3333360255,2485,2485,2485,2485,0
|
|
20241220,191100,3333360255,2485,2485,2485,2485,0
|
|
20241220,191000,3333360255,2485,2485,2485,2485,0
|
|
20241220,190900,3333360255,2485,2485,2485,2485,0
|
|
20241220,190800,3333360255,2485,2485,2485,2485,0
|
|
20241220,190700,3333360255,2485,2485,2485,2485,0
|
|
20241220,190600,3333360255,2485,2485,2485,2485,0
|
|
20241220,190500,3333360255,2485,2485,2485,2485,0
|
|
20241220,190400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,190300,3333360255,2485,2485,2485,2485,0
|
|
20241220,190200,3333360255,2485,2485,2485,2485,0
|
|
20241220,190100,3333360255,2485,2485,2485,2485,0
|
|
20241220,190000,3333360255,2485,2485,2485,2485,0
|
|
20241220,185900,3333360255,2485,2485,2485,2485,0
|
|
20241220,185800,3333360255,2485,2485,2485,2485,0
|
|
20241220,185700,3333360255,2485,2485,2485,2485,0
|
|
20241220,185600,3333360255,2485,2485,2485,2485,0
|
|
20241220,185500,3333360255,2485,2485,2485,2485,0
|
|
20241220,185400,3333360255,2485,2485,2485,2485,0
|
|
20241220,185300,3333360255,2485,2485,2485,2485,0
|
|
20241220,185200,3333360255,2485,2485,2485,2485,0
|
|
20241220,185100,3333360255,2485,2485,2485,2485,0
|
|
20241220,185000,3333360255,2485,2485,2485,2485,0
|
|
20241220,184900,3333360255,2485,2485,2485,2485,0
|
|
20241220,184800,3333360255,2485,2485,2485,2485,0
|
|
20241220,184700,3333360255,2485,2485,2485,2485,0
|
|
20241220,184600,3333360255,2485,2485,2485,2485,0
|
|
20241220,184500,3333360255,2485,2485,2485,2485,0
|
|
20241220,184400,3333360255,2485,2485,2485,2485,0
|
|
20241220,184300,3333360255,2485,2485,2485,2485,0
|
|
20241220,184200,3333360255,2485,2485,2485,2485,0
|
|
20241220,184100,3333360255,2485,2485,2485,2485,0
|
|
20241220,184000,3333360255,2485,2485,2485,2485,0
|
|
20241220,183900,3333360255,2485,2485,2485,2485,0
|
|
20241220,183800,3333360255,2485,2485,2485,2485,0
|
|
20241220,183700,3333360255,2485,2485,2485,2485,0
|
|
20241220,183600,3333360255,2485,2485,2485,2485,0
|
|
20241220,183500,3333360255,2485,2485,2485,2485,0
|
|
20241220,183400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,183300,3333360255,2485,2485,2485,2485,0
|
|
20241220,183200,3333360255,2485,2485,2485,2485,0
|
|
20241220,183100,3333360255,2485,2485,2485,2485,0
|
|
20241220,183000,3333360255,2485,2485,2485,2485,0
|
|
20241220,182900,3333360255,2485,2485,2485,2485,0
|
|
20241220,182800,3333360255,2485,2485,2485,2485,0
|
|
20241220,182700,3333360255,2485,2485,2485,2485,0
|
|
20241220,182600,3333360255,2485,2485,2485,2485,0
|
|
20241220,182500,3333360255,2485,2485,2485,2485,0
|
|
20241220,182400,3333360255,2485,2485,2485,2485,0
|
|
20241220,182300,3333360255,2485,2485,2485,2485,0
|
|
20241220,182200,3333360255,2485,2485,2485,2485,0
|
|
20241220,182100,3333360255,2485,2485,2485,2485,0
|
|
20241220,182000,3333360255,2485,2485,2485,2485,0
|
|
20241220,181900,3333360255,2485,2485,2485,2485,0
|
|
20241220,181800,3333360255,2485,2485,2485,2485,0
|
|
20241220,181700,3333360255,2485,2485,2485,2485,0
|
|
20241220,181600,3333360255,2485,2485,2485,2485,0
|
|
20241220,181500,3333360255,2485,2485,2485,2485,0
|
|
20241220,181400,3333360255,2485,2485,2485,2485,0
|
|
20241220,181300,3333360255,2485,2485,2485,2485,0
|
|
20241220,181200,3333360255,2485,2485,2485,2485,0
|
|
20241220,181100,3333360255,2485,2485,2485,2485,0
|
|
20241220,181000,3333360255,2485,2485,2485,2485,0
|
|
20241220,180900,3333360255,2485,2485,2485,2485,0
|
|
20241220,180800,3333360255,2485,2485,2485,2485,0
|
|
20241220,180700,3333360255,2485,2485,2485,2485,0
|
|
20241220,180600,3333360255,2485,2485,2485,2485,0
|
|
20241220,180500,3333360255,2485,2485,2485,2485,0
|
|
20241220,180400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,180300,3333360255,2485,2485,2485,2485,0
|
|
20241220,180200,3333360255,2485,2485,2485,2485,0
|
|
20241220,180100,3333360255,2485,2485,2485,2485,0
|
|
20241220,180000,3333360255,2485,2485,2485,2485,0
|
|
20241220,175900,3333360255,2485,2485,2485,2485,0
|
|
20241220,175800,3333360255,2485,2485,2485,2485,0
|
|
20241220,175700,3333360255,2485,2485,2485,2485,0
|
|
20241220,175600,3333360255,2485,2485,2485,2485,0
|
|
20241220,175500,3333360255,2485,2485,2485,2485,0
|
|
20241220,175400,3333360255,2485,2485,2485,2485,0
|
|
20241220,175300,3333360255,2485,2485,2485,2485,0
|
|
20241220,175200,3333360255,2485,2485,2485,2485,0
|
|
20241220,175100,3333360255,2485,2485,2485,2485,0
|
|
20241220,175000,3333360255,2485,2485,2485,2485,0
|
|
20241220,174900,3333360255,2485,2485,2485,2485,0
|
|
20241220,174800,3333360255,2485,2485,2485,2485,0
|
|
20241220,174700,3333360255,2485,2485,2485,2485,0
|
|
20241220,174600,3333360255,2485,2485,2485,2485,0
|
|
20241220,174500,3333360255,2485,2485,2485,2485,0
|
|
20241220,174400,3333360255,2485,2485,2485,2485,0
|
|
20241220,174300,3333360255,2485,2485,2485,2485,0
|
|
20241220,174200,3333360255,2485,2485,2485,2485,0
|
|
20241220,174100,3333360255,2485,2485,2485,2485,0
|
|
20241220,174000,3333360255,2485,2485,2485,2485,0
|
|
20241220,173900,3333360255,2485,2485,2485,2485,0
|
|
20241220,173800,3333360255,2485,2485,2485,2485,0
|
|
20241220,173700,3333360255,2485,2485,2485,2485,0
|
|
20241220,173600,3333360255,2485,2485,2485,2485,0
|
|
20241220,173500,3333360255,2485,2485,2485,2485,0
|
|
20241220,173400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,173300,3333360255,2485,2485,2485,2485,0
|
|
20241220,173200,3333360255,2485,2485,2485,2485,0
|
|
20241220,173100,3333360255,2485,2485,2485,2485,0
|
|
20241220,173000,3333360255,2485,2485,2485,2485,0
|
|
20241220,172900,3333360255,2485,2485,2485,2485,0
|
|
20241220,172800,3333360255,2485,2485,2485,2485,0
|
|
20241220,172700,3333360255,2485,2485,2485,2485,0
|
|
20241220,172600,3333360255,2485,2485,2485,2485,0
|
|
20241220,172500,3333360255,2485,2485,2485,2485,0
|
|
20241220,172400,3333360255,2485,2485,2485,2485,0
|
|
20241220,172300,3333360255,2485,2485,2485,2485,0
|
|
20241220,172200,3333360255,2485,2485,2485,2485,0
|
|
20241220,172100,3333360255,2485,2485,2485,2485,0
|
|
20241220,172000,3333360255,2485,2485,2485,2485,0
|
|
20241220,171900,3333360255,2485,2485,2485,2485,0
|
|
20241220,171800,3333360255,2485,2485,2485,2485,0
|
|
20241220,171700,3333360255,2485,2485,2485,2485,0
|
|
20241220,171600,3333360255,2485,2485,2485,2485,0
|
|
20241220,171500,3333360255,2485,2485,2485,2485,0
|
|
20241220,171400,3333360255,2485,2485,2485,2485,0
|
|
20241220,171300,3333360255,2485,2485,2485,2485,0
|
|
20241220,171200,3333360255,2485,2485,2485,2485,0
|
|
20241220,171100,3333360255,2485,2485,2485,2485,0
|
|
20241220,171000,3333360255,2485,2485,2485,2485,0
|
|
20241220,170900,3333360255,2485,2485,2485,2485,0
|
|
20241220,170800,3333360255,2485,2485,2485,2485,0
|
|
20241220,170700,3333360255,2485,2485,2485,2485,0
|
|
20241220,170600,3333360255,2485,2485,2485,2485,0
|
|
20241220,170500,3333360255,2485,2485,2485,2485,0
|
|
20241220,170400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,170300,3333360255,2485,2485,2485,2485,0
|
|
20241220,170200,3333360255,2485,2485,2485,2485,0
|
|
20241220,170100,3333360255,2485,2485,2485,2485,0
|
|
20241220,170000,3333360255,2485,2485,2485,2485,0
|
|
20241220,165900,3333360255,2485,2485,2485,2485,0
|
|
20241220,165800,3333360255,2485,2485,2485,2485,0
|
|
20241220,165700,3333360255,2485,2485,2485,2485,0
|
|
20241220,165600,3333360255,2485,2485,2485,2485,0
|
|
20241220,165500,3333360255,2485,2485,2485,2485,0
|
|
20241220,165400,3333360255,2485,2485,2485,2485,0
|
|
20241220,165300,3333360255,2485,2485,2485,2485,0
|
|
20241220,165200,3333360255,2485,2485,2485,2485,0
|
|
20241220,165100,3333360255,2485,2485,2485,2485,0
|
|
20241220,165000,3333360255,2485,2485,2485,2485,0
|
|
20241220,164900,3333360255,2485,2485,2485,2485,0
|
|
20241220,164800,3333360255,2485,2485,2485,2485,0
|
|
20241220,164700,3333360255,2485,2485,2485,2485,0
|
|
20241220,164600,3333360255,2485,2485,2485,2485,0
|
|
20241220,164500,3333360255,2485,2485,2485,2485,0
|
|
20241220,164400,3333360255,2485,2485,2485,2485,0
|
|
20241220,164300,3333360255,2485,2485,2485,2485,0
|
|
20241220,164200,3333360255,2485,2485,2485,2485,0
|
|
20241220,164100,3333360255,2485,2485,2485,2485,0
|
|
20241220,164000,3333360255,2485,2485,2485,2485,0
|
|
20241220,163900,3333360255,2485,2485,2485,2485,0
|
|
20241220,163800,3333360255,2485,2485,2485,2485,0
|
|
20241220,163700,3333360255,2485,2485,2485,2485,0
|
|
20241220,163600,3333360255,2485,2485,2485,2485,0
|
|
20241220,163500,3333360255,2485,2485,2485,2485,0
|
|
20241220,163400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,163300,3333360255,2485,2485,2485,2485,0
|
|
20241220,163200,3333360255,2485,2485,2485,2485,0
|
|
20241220,163100,3333360255,2485,2485,2485,2485,0
|
|
20241220,163000,3333360255,2485,2485,2485,2485,0
|
|
20241220,162900,3333360255,2485,2485,2485,2485,0
|
|
20241220,162800,3333360255,2485,2485,2485,2485,0
|
|
20241220,162700,3333360255,2485,2485,2485,2485,0
|
|
20241220,162600,3333360255,2485,2485,2485,2485,0
|
|
20241220,162500,3333360255,2485,2485,2485,2485,0
|
|
20241220,162400,3333360255,2485,2485,2485,2485,0
|
|
20241220,162300,3333360255,2485,2485,2485,2485,0
|
|
20241220,162200,3333360255,2485,2485,2485,2485,0
|
|
20241220,162100,3333360255,2485,2485,2485,2485,0
|
|
20241220,162000,3333360255,2485,2485,2485,2485,0
|
|
20241220,161900,3333360255,2485,2485,2485,2485,0
|
|
20241220,161800,3333360255,2485,2485,2485,2485,0
|
|
20241220,161700,3333360255,2485,2485,2485,2485,0
|
|
20241220,161600,3333360255,2485,2485,2485,2485,0
|
|
20241220,161500,3333360255,2485,2485,2485,2485,0
|
|
20241220,161400,3333360255,2485,2485,2485,2485,0
|
|
20241220,161300,3333360255,2485,2485,2485,2485,0
|
|
20241220,161200,3333360255,2485,2485,2485,2485,0
|
|
20241220,161100,3333360255,2485,2485,2485,2485,0
|
|
20241220,161000,3333360255,2485,2485,2485,2485,0
|
|
20241220,160900,3333360255,2485,2485,2485,2485,0
|
|
20241220,160800,3333360255,2485,2485,2485,2485,0
|
|
20241220,160700,3333360255,2485,2485,2485,2485,0
|
|
20241220,160600,3333360255,2485,2485,2485,2485,0
|
|
20241220,160500,3333360255,2485,2485,2485,2485,0
|
|
20241220,160400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,160300,3333360255,2485,2485,2485,2485,0
|
|
20241220,160200,3333360255,2485,2485,2485,2485,0
|
|
20241220,160100,3333360255,2485,2485,2485,2485,0
|
|
20241220,160000,3333360255,2485,2485,2485,2485,0
|
|
20241220,155900,3333360255,2485,2485,2485,2485,0
|
|
20241220,155800,3333360255,2485,2485,2485,2485,0
|
|
20241220,155700,3333360255,2485,2485,2485,2485,0
|
|
20241220,155600,3333360255,2485,2485,2485,2485,0
|
|
20241220,155500,3333360255,2485,2485,2485,2485,0
|
|
20241220,155400,3333360255,2485,2485,2485,2485,0
|
|
20241220,155300,3333360255,2485,2485,2485,2485,0
|
|
20241220,155200,3333360255,2485,2485,2485,2485,0
|
|
20241220,155100,3333360255,2485,2485,2485,2485,0
|
|
20241220,155000,3333360255,2485,2485,2485,2485,0
|
|
20241220,154900,3333360255,2485,2485,2485,2485,0
|
|
20241220,154800,3333360255,2485,2485,2485,2485,0
|
|
20241220,154700,3333360255,2485,2485,2485,2485,0
|
|
20241220,154600,3333360255,2485,2485,2485,2485,0
|
|
20241220,154500,3333360255,2485,2485,2485,2485,0
|
|
20241220,154400,3333360255,2485,2485,2485,2485,0
|
|
20241220,154300,3333360255,2485,2485,2485,2485,0
|
|
20241220,154200,3333360255,2485,2485,2485,2485,0
|
|
20241220,154100,3333360255,2485,2485,2485,2485,0
|
|
20241220,154000,3333360255,2485,2485,2485,2485,0
|
|
20241220,153900,3333360255,2485,2485,2485,2485,0
|
|
20241220,153800,3333360255,2485,2485,2485,2485,0
|
|
20241220,153700,3333360255,2485,2485,2485,2485,0
|
|
20241220,153600,3333360255,2485,2485,2485,2485,0
|
|
20241220,153500,3333360255,2485,2485,2485,2485,0
|
|
20241220,153400,3333360255,2485,2485,2485,2485,18461
|
|
20241220,153300,3333360255,2485,2485,2485,2485,0
|
|
20241220,153200,3333360255,2485,2485,2485,2485,0
|
|
20241220,153100,3333360255,2485,2485,2485,2485,0
|
|
20241220,153000,3333360255,2485,2485,2485,2485,18461
|
|
20241220,152900,3287484670,2480,2480,2480,2480,0
|
|
20241220,152800,3287484670,2480,2480,2480,2480,0
|
|
20241220,152700,3287484670,2480,2480,2480,2480,0
|
|
20241220,152600,3287484670,2480,2480,2480,2480,0
|
|
20241220,152500,3287484670,2480,2480,2480,2480,0
|
|
20241220,152400,3287484670,2480,2480,2480,2480,0
|
|
20241220,152300,3287484670,2480,2480,2480,2480,0
|
|
20241220,152200,3287484670,2480,2480,2480,2480,0
|
|
20241220,152100,3287484670,2480,2480,2480,2480,0
|
|
20241220,152000,3287484670,2480,2480,2480,2480,0
|
|
20241220,151900,3287484670,2480,2480,2480,2475,15334
|
|
20241220,151800,3249460850,2475,2465,2475,2465,2455
|
|
20241220,151700,3243385250,2470,2470,2470,2465,8441
|
|
20241220,151600,3222536080,2465,2465,2470,2465,10264
|
|
20241220,151500,3197221730,2465,2460,2465,2460,3750
|
|
20241220,151400,3187990635,2460,2465,2470,2460,2130
|
|
20241220,151300,3182740005,2460,2465,2465,2460,920
|
|
20241220,151200,3180472275,2465,2465,2470,2465,3233
|
|
20241220,151100,3172497830,2465,2465,2465,2465,102
|
|
20241220,151000,3172246400,2465,2465,2470,2465,131
|
|
20241220,150900,3171923325,2465,2470,2470,2460,3896
|
|
20241220,150800,3162319745,2465,2465,2470,2465,8292
|
|
20241220,150700,3141879825,2465,2470,2470,2465,628
|
|
20241220,150600,3140329665,2470,2465,2470,2465,160
|
|
20241220,150500,3139935115,2465,2465,2470,2465,118
|
|
20241220,150400,3139644175,2465,2470,2475,2465,12041
|
|
20241220,150300,3109918125,2470,2475,2475,2470,11228
|
|
20241220,150200,3082182955,2470,2470,2475,2470,5352
|
|
20241220,150100,3068956085,2470,2470,2470,2470,617
|
|
20241220,150000,3067432095,2470,2470,2475,2470,246
|
|
20241220,145900,3066823980,2470,2470,2475,2470,1156
|
|
20241220,145800,3063968630,2470,2470,2475,2470,3833
|
|
20241220,145700,3054501100,2470,2470,2470,2470,1317
|
|
20241220,145600,3051248110,2470,2470,2475,2470,10312
|
|
20241220,145500,3025777220,2470,2470,2470,2470,1424
|
|
20241220,145400,3022259940,2470,2470,2475,2470,975
|
|
20241220,145300,3019851685,2470,2470,2470,2470,1285
|
|
20241220,145200,3016677735,2470,2470,2475,2470,1013
|
|
20241220,145100,3014175620,2475,2470,2475,2470,599
|
|
20241220,145000,3012695690,2470,2470,2470,2470,2091
|
|
20241220,144900,3007530920,2470,2470,2470,2470,1958
|
|
20241220,144800,3002694660,2470,2470,2470,2470,149
|
|
20241220,144700,3002326630,2470,2470,2470,2470,841
|
|
20241220,144600,3000249360,2475,2470,2475,2470,1639
|
|
20241220,144500,2996195930,2470,2470,2470,2470,1137
|
|
20241220,144400,2993387540,2470,2475,2475,2470,1080
|
|
20241220,144300,2990719690,2470,2470,2475,2470,5616
|
|
20241220,144200,2976844660,2470,2470,2475,2470,1443
|
|
20241220,144100,2973280425,2470,2470,2475,2470,352
|
|
20241220,144000,2972410575,2470,2475,2475,2470,230
|
|
20241220,143900,2971841530,2475,2475,2475,2470,2248
|
|
20241220,143800,2966281575,2475,2475,2475,2475,1000
|
|
20241220,143700,2963806575,2470,2475,2475,2470,3819
|
|
20241220,143600,2954373390,2475,2470,2475,2470,1282
|
|
20241220,143500,2951206600,2470,2470,2470,2470,657
|
|
20241220,143400,2949583810,2470,2470,2475,2470,4967
|
|
20241220,143300,2937315315,2460,2465,2465,2460,5635
|
|
20241220,143200,2923446290,2465,2465,2470,2465,3204
|
|
20241220,143100,2915546205,2465,2470,2470,2460,1173
|
|
20241220,143000,2912654825,2460,2465,2470,2460,2281
|
|
20241220,142900,2907031330,2465,2465,2470,2465,2458
|
|
20241220,142800,2900971915,2465,2465,2465,2465,56
|
|
20241220,142700,2900833875,2470,2465,2470,2465,813
|
|
20241220,142600,2898829820,2465,2465,2465,2465,5426
|
|
20241220,142500,2885454730,2465,2465,2465,2460,825
|
|
20241220,142400,2883421245,2460,2460,2465,2460,3280
|
|
20241220,142300,2875336325,2460,2470,2470,2460,9871
|
|
20241220,142200,2851004075,2465,2465,2470,2465,1176
|
|
20241220,142100,2848105230,2465,2465,2470,2465,396
|
|
20241220,142000,2847128940,2465,2465,2465,2465,3248
|
|
20241220,141900,2839122620,2465,2470,2470,2465,1849
|
|
20241220,141800,2834555630,2470,2465,2470,2465,339
|
|
20241220,141700,2833719945,2470,2465,2470,2465,1124
|
|
20241220,141600,2830948935,2470,2470,2470,2470,4
|
|
20241220,141500,2830939055,2470,2465,2470,2465,2845
|
|
20241220,141400,2823916105,2465,2465,2470,2465,5075
|
|
20241220,141300,2811406225,2465,2465,2465,2465,56
|
|
20241220,141200,2811268185,2465,2470,2470,2465,846
|
|
20241220,141100,2809182790,2465,2465,2465,2465,2750
|
|
20241220,141000,2802404040,2465,2465,2470,2465,3899
|
|
20241220,140900,2792793000,2465,2470,2470,2465,757
|
|
20241220,140800,2790926990,2465,2465,2470,2465,43
|
|
20241220,140700,2790820990,2465,2470,2470,2465,1256
|
|
20241220,140600,2787724945,2470,2465,2470,2465,186
|
|
20241220,140500,2787266405,2465,2465,2465,2465,825
|
|
20241220,140400,2785232780,2465,2465,2465,2465,439
|
|
20241220,140300,2784150645,2465,2465,2470,2465,957
|
|
20241220,140200,2781791635,2465,2465,2470,2465,1796
|
|
20241220,140100,2777364490,2465,2465,2465,2465,1641
|
|
20241220,140000,2773319425,2465,2465,2465,2465,771
|
|
20241220,135900,2771418910,2470,2470,2470,2470,908
|
|
20241220,135800,2769176150,2470,2470,2470,2470,2899
|
|
20241220,135700,2762015620,2470,2470,2470,2465,1133
|
|
20241220,135600,2759220955,2470,2465,2470,2465,1101
|
|
20241220,135500,2756506985,2465,2470,2470,2465,1911
|
|
20241220,135400,2751794160,2475,2470,2475,2470,798
|
|
20241220,135300,2749823090,2470,2470,2470,2470,2201
|
|
20241220,135200,2744386620,2470,2465,2470,2465,8282
|
|
20241220,135100,2723970945,2470,2470,2470,2465,134
|
|
20241220,135000,2723640215,2470,2470,2470,2465,2200
|
|
20241220,134900,2718210560,2470,2470,2470,2470,1147
|
|
20241220,134800,2715377470,2470,2470,2470,2470,2180
|
|
20241220,134700,2709992870,2465,2470,2470,2465,935
|
|
20241220,134600,2707687265,2470,2465,2470,2465,5397
|
|
20241220,134500,2694357020,2465,2465,2470,2465,1356
|
|
20241220,134400,2691014360,2470,2470,2470,2470,1
|
|
20241220,134300,2691011890,2470,2465,2470,2465,340
|
|
20241220,134200,2690173780,2465,2470,2470,2465,2153
|
|
20241220,134100,2684861680,2470,2470,2470,2470,102
|
|
20241220,134000,2684609740,2465,2460,2465,2460,9012
|
|
20241220,133900,2662399090,2460,2460,2465,2460,4555
|
|
20241220,133800,2651193785,2460,2460,2465,2460,5362
|
|
20241220,133700,2638002765,2460,2460,2465,2460,881
|
|
20241220,133600,2635835250,2465,2460,2465,2460,512
|
|
20241220,133500,2634575585,2460,2465,2465,2460,908
|
|
20241220,133400,2632341490,2460,2460,2465,2460,956
|
|
20241220,133300,2629989230,2460,2465,2465,2460,1075
|
|
20241220,133200,2627341650,2460,2460,2465,2460,4102
|
|
20241220,133100,2617245930,2460,2460,2460,2460,5157
|
|
20241220,133000,2604559710,2460,2460,2465,2460,7288
|
|
20241220,132900,2586631225,2460,2460,2465,2460,422
|
|
20241220,132800,2585592880,2460,2460,2460,2460,2
|
|
20241220,132700,2585587960,2460,2465,2465,2460,771
|
|
20241220,132600,2583691290,2460,2460,2460,2460,1292
|
|
20241220,132500,2580512970,2460,2460,2460,2460,281
|
|
20241220,132400,2579821710,2465,2465,2465,2465,184
|
|
20241220,132300,2579368150,2455,2460,2465,2455,18281
|
|
20241220,132200,2534473710,2455,2460,2460,2455,21161
|
|
20241220,132100,2482421495,2460,2465,2465,2460,40807
|
|
20241220,132000,2382022975,2465,2465,2470,2465,1244
|
|
20241220,131900,2378956490,2470,2470,2470,2470,194
|
|
20241220,131800,2378477310,2465,2465,2465,2465,293
|
|
20241220,131700,2377755065,2465,2470,2470,2465,1630
|
|
20241220,131600,2373734910,2465,2465,2465,2465,1000
|
|
20241220,131500,2371269910,2470,2470,2470,2465,1204
|
|
20241220,131400,2368299875,2470,2470,2470,2470,1
|
|
20241220,131300,2368297405,2470,2470,2475,2470,8093
|
|
20241220,131200,2348307645,2470,2465,2470,2465,1000
|
|
20241220,131100,2345842440,2465,2460,2465,2460,4375
|
|
20241220,131000,2335070195,2465,2465,2465,2460,5851
|
|
20241220,130900,2320647675,2465,2465,2470,2465,220
|
|
20241220,130800,2320104875,2465,2465,2470,2465,71
|
|
20241220,130700,2319929785,2465,2465,2470,2465,1108
|
|
20241220,130600,2317198560,2465,2465,2465,2465,2043
|
|
20241220,130500,2312162565,2465,2465,2465,2465,877
|
|
20241220,130400,2310000760,2470,2470,2470,2465,504
|
|
20241220,130300,2308757895,2470,2470,2470,2470,45
|
|
20241220,130200,2308646745,2470,2465,2470,2465,3248
|
|
20241220,130100,2300639955,2465,2465,2465,2465,3541
|
|
20241220,130000,2291911390,2465,2465,2465,2465,769
|
|
20241220,125900,2290015805,2465,2465,2465,2465,901
|
|
20241220,125800,2287794840,2470,2470,2470,2465,802
|
|
20241220,125700,2285816055,2465,2470,2470,2465,781
|
|
20241220,125600,2283890830,2470,2470,2470,2470,7184
|
|
20241220,125500,2266146350,2465,2465,2470,2465,1068
|
|
20241220,125400,2263513725,2470,2470,2470,2470,35
|
|
20241220,125300,2263427275,2470,2470,2470,2470,10
|
|
20241220,125200,2263402575,2470,2465,2470,2465,1292
|
|
20241220,125100,2260217170,2465,2465,2465,2465,3900
|
|
20241220,125000,2250603670,2465,2470,2470,2465,776
|
|
20241220,124900,2248690795,2470,2465,2470,2465,160
|
|
20241220,124800,2248296345,2465,2465,2465,2465,2007
|
|
20241220,124700,2243349090,2460,2465,2465,2460,1285
|
|
20241220,124600,2240185485,2460,2465,2465,2460,2584
|
|
20241220,124500,2233815995,2465,2465,2470,2465,1230
|
|
20241220,124400,2230784030,2465,2465,2465,2465,842
|
|
20241220,124300,2228708500,2470,2465,2470,2465,1024
|
|
20241220,124200,2226183230,2465,2465,2465,2465,963
|
|
20241220,124100,2223809435,2465,2465,2465,2465,145
|
|
20241220,124000,2223452010,2465,2465,2470,2465,2097
|
|
20241220,123900,2218282800,2465,2465,2470,2465,403
|
|
20241220,123800,2217289355,2465,2465,2465,2465,1885
|
|
20241220,123700,2212642830,2470,2465,2470,2465,6145
|
|
20241220,123600,2197495385,2465,2470,2470,2465,380
|
|
20241220,123500,2196558505,2465,2465,2465,2465,769
|
|
20241220,123400,2194662920,2470,2470,2470,2465,9409
|
|
20241220,123300,2171469190,2470,2465,2470,2465,1177
|
|
20241220,123200,2168567685,2470,2465,2470,2465,2168
|
|
20241220,123100,2163219970,2470,2475,2475,2470,952
|
|
20241220,123000,2160868520,2475,2470,2475,2465,1903
|
|
20241220,122900,2156169225,2470,2470,2470,2470,10071
|
|
20241220,122800,2131293855,2470,2465,2470,2465,1182
|
|
20241220,122700,2128379270,2470,2470,2470,2470,14
|
|
20241220,122600,2128344690,2465,2465,2465,2465,410
|
|
20241220,122500,2127334040,2465,2465,2465,2465,769
|
|
20241220,122400,2125438455,2465,2465,2465,2465,7
|
|
20241220,122300,2125421200,2465,2465,2465,2465,1064
|
|
20241220,122200,2122798440,2465,2465,2465,2465,728
|
|
20241220,122100,2121003920,2465,2465,2465,2465,0
|
|
20241220,122000,2121003920,2465,2465,2470,2465,13801
|
|
20241220,121900,2086975305,2470,2465,2470,2465,437
|
|
20241220,121800,2085897900,2465,2465,2465,2465,769
|
|
20241220,121700,2084002315,2465,2470,2470,2465,21155
|
|
20241220,121600,2031851075,2465,2465,2465,2465,1
|
|
20241220,121500,2031848610,2470,2465,2470,2465,1110
|
|
20241220,121400,2029110760,2465,2465,2465,2465,377
|
|
20241220,121300,2028181455,2465,2465,2470,2465,983
|
|
20241220,121200,2025757855,2470,2470,2470,2470,1059
|
|
20241220,121100,2023142125,2465,2470,2470,2465,332
|
|
20241220,121000,2022323725,2470,2465,2470,2465,795
|
|
20241220,120900,2020363920,2465,2465,2465,2465,1638
|
|
20241220,120800,2016326250,2460,2465,2465,2460,9081
|
|
20241220,120700,1993961490,2465,2470,2470,2465,459
|
|
20241220,120600,1992829830,2465,2465,2465,2465,2584
|
|
20241220,120500,1986460270,2465,2465,2470,2465,804
|
|
20241220,120400,1984478375,2465,2465,2470,2465,985
|
|
20241220,120300,1982050215,2465,2465,2465,2465,10840
|
|
20241220,120200,1955329615,2465,2465,2470,2465,19064
|
|
20241220,120100,1908336805,2465,2465,2465,2465,20359
|
|
20241220,120000,1858151870,2465,2465,2465,2465,807
|
|
20241220,115900,1856162615,2470,2470,2470,2470,4
|
|
20241220,115800,1856152735,2470,2465,2470,2465,1316
|
|
20241220,115700,1852907780,2470,2470,2470,2470,1221
|
|
20241220,115600,1849891910,2470,2470,2470,2470,410
|
|
20241220,115500,1848879210,2465,2470,2470,2465,4559
|
|
20241220,115400,1837634765,2470,2470,2470,2465,464
|
|
20241220,115300,1836488695,2470,2465,2470,2465,879
|
|
20241220,115200,1834321410,2465,2470,2470,2465,855
|
|
20241220,115100,1832213520,2470,2470,2470,2470,40
|
|
20241220,115000,1832114720,2465,2470,2470,2465,3737
|
|
20241220,114900,1822888175,2470,2470,2470,2470,1531
|
|
20241220,114800,1819106605,2470,2465,2470,2465,4742
|
|
20241220,114700,1807412710,2470,2470,2470,2465,3519
|
|
20241220,114600,1798738280,2470,2470,2470,2470,630
|
|
20241220,114500,1797182180,2465,2470,2470,2465,2085
|
|
20241220,114400,1792037695,2470,2470,2470,2465,442
|
|
20241220,114300,1790946955,2470,2470,2470,2465,953
|
|
20241220,114200,1788593115,2470,2470,2470,2470,4489
|
|
20241220,114100,1777505285,2470,2470,2470,2470,334
|
|
20241220,114000,1776680305,2470,2470,2475,2470,1366
|
|
20241220,113900,1773305035,2470,2470,2475,2470,1565
|
|
20241220,113800,1769438445,2470,2470,2470,2470,1743
|
|
20241220,113700,1765133235,2470,2475,2475,2470,3050
|
|
20241220,113600,1757599195,2475,2470,2475,2470,1925
|
|
20241220,113500,1752844335,2470,2470,2470,2470,801
|
|
20241220,113400,1750865865,2470,2470,2475,2470,246
|
|
20241220,113300,1750257985,2475,2475,2475,2470,1768
|
|
20241220,113200,1745887750,2475,2475,2475,2475,3475
|
|
20241220,113100,1737287125,2475,2475,2475,2475,1038
|
|
20241220,113000,1734718075,2475,2475,2480,2475,1406
|
|
20241220,112900,1731236985,2475,2475,2475,2475,56
|
|
20241220,112800,1731098385,2475,2475,2475,2475,1019
|
|
20241220,112700,1728576360,2475,2475,2475,2475,344
|
|
20241220,112600,1727724960,2480,2480,2480,2480,102
|
|
20241220,112500,1727472000,2480,2480,2480,2475,820
|
|
20241220,112400,1725442245,2480,2480,2480,2475,2657
|
|
20241220,112300,1718853670,2475,2480,2480,2475,1325
|
|
20241220,112200,1715574120,2475,2475,2475,2475,2104
|
|
20241220,112100,1710366720,2475,2480,2480,2470,3382
|
|
20241220,112000,1702008540,2475,2475,2480,2475,1722
|
|
20241220,111900,1697746520,2475,2475,2475,2475,1132
|
|
20241220,111800,1694944820,2475,2475,2475,2475,1396
|
|
20241220,111700,1691489720,2475,2475,2475,2475,387
|
|
20241220,111600,1690531895,2475,2480,2480,2475,1510
|
|
20241220,111500,1686794595,2475,2480,2480,2475,1389
|
|
20241220,111400,1683353720,2480,2475,2480,2475,2349
|
|
20241220,111300,1677529790,2475,2475,2480,2475,770
|
|
20241220,111200,1675624035,2475,2475,2475,2470,982
|
|
20241220,111100,1673196325,2475,2475,2475,2475,1132
|
|
20241220,111000,1670394625,2475,2475,2475,2475,2624
|
|
20241220,110900,1663900225,2475,2475,2480,2475,591
|
|
20241220,110800,1662437490,2470,2470,2470,2470,1090
|
|
20241220,110700,1659745190,2475,2470,2475,2470,519
|
|
20241220,110600,1658462710,2470,2475,2475,2470,7850
|
|
20241220,110500,1639043960,2475,2475,2475,2475,1014
|
|
20241220,110400,1636534310,2475,2475,2475,2475,3384
|
|
20241220,110300,1628158910,2475,2475,2480,2475,4619
|
|
20241220,110200,1616726880,2475,2480,2480,2475,804
|
|
20241220,110100,1614734460,2475,2475,2475,2475,5308
|
|
20241220,110000,1601597160,2470,2475,2475,2470,1088
|
|
20241220,105900,1598908205,2470,2475,2475,2470,411
|
|
20241220,105800,1597892665,2470,2470,2470,2470,419
|
|
20241220,105700,1596857735,2470,2470,2470,2470,100
|
|
20241220,105600,1596610735,2470,2470,2475,2470,1351
|
|
20241220,105500,1593273400,2470,2470,2475,2470,2069
|
|
20241220,105400,1588161860,2470,2475,2475,2470,20
|
|
20241220,105300,1588112450,2475,2475,2475,2470,7276
|
|
20241220,105200,1570139470,2475,2470,2475,2470,609
|
|
20241220,105100,1568635235,2475,2475,2475,2470,5134
|
|
20241220,105000,1555953585,2465,2475,2480,2465,21702
|
|
20241220,104900,1502372080,2470,2480,2480,2470,3219
|
|
20241220,104800,1494412720,2480,2480,2480,2470,28606
|
|
20241220,104700,1423611550,2480,2485,2485,2480,601
|
|
20241220,104600,1422121065,2480,2480,2480,2480,1744
|
|
20241220,104500,1417795945,2485,2485,2485,2485,1
|
|
20241220,104400,1417793460,2480,2480,2480,2480,0
|
|
20241220,104300,1417793460,2480,2475,2480,2475,2551
|
|
20241220,104200,1411471115,2475,2475,2475,2475,825
|
|
20241220,104100,1409429240,2480,2480,2480,2480,6459
|
|
20241220,104000,1393410920,2485,2480,2485,2480,1549
|
|
20241220,103900,1389569365,2480,2480,2485,2480,538
|
|
20241220,103800,1388234530,2485,2485,2485,2480,795
|
|
20241220,103700,1386262850,2485,2485,2485,2485,0
|
|
20241220,103600,1386262850,2485,2485,2490,2480,5412
|
|
20241220,103500,1372814050,2485,2485,2485,2485,3000
|
|
20241220,103400,1365359050,2480,2485,2485,2480,8196
|
|
20241220,103300,1345032930,2485,2485,2485,2480,2177
|
|
20241220,103200,1339628785,2485,2485,2485,2485,27
|
|
20241220,103100,1339561690,2485,2485,2485,2480,1245
|
|
20241220,103000,1336468970,2480,2485,2490,2480,6778
|
|
20241220,102900,1319634895,2490,2485,2490,2485,197
|
|
20241220,102800,1319145345,2490,2490,2490,2485,797
|
|
20241220,102700,1317164655,2485,2490,2490,2485,1051
|
|
20241220,102600,1314552360,2485,2490,2490,2485,1953
|
|
20241220,102500,1309697205,2490,2490,2490,2490,3267
|
|
20241220,102400,1301562375,2490,2495,2495,2490,2975
|
|
20241220,102300,1294154600,2490,2495,2495,2490,2207
|
|
20241220,102200,1288653735,2495,2500,2500,2495,108
|
|
20241220,102100,1288384250,2500,2500,2500,2500,1546
|
|
20241220,102000,1284519250,2500,2490,2500,2490,16778
|
|
20241220,101900,1242623710,2490,2495,2495,2490,4988
|
|
20241220,101800,1230202835,2490,2490,2495,2490,963
|
|
20241220,101700,1227804945,2490,2495,2500,2490,872
|
|
20241220,101600,1225630675,2495,2500,2500,2485,2781
|
|
20241220,101500,1218710115,2500,2495,2500,2490,6555
|
|
20241220,101400,1202367185,2495,2495,2500,2495,4298
|
|
20241220,101300,1191639440,2495,2495,2495,2495,1360
|
|
20241220,101200,1188246240,2505,2495,2505,2490,1410
|
|
20241220,101100,1184725395,2500,2495,2500,2495,1104
|
|
20241220,101000,1181970810,2500,2500,2505,2500,4181
|
|
20241220,100900,1171512640,2500,2500,2500,2500,140
|
|
20241220,100800,1171162640,2500,2500,2505,2490,863
|
|
20241220,100700,1169004815,2505,2505,2505,2500,672
|
|
20241220,100600,1167324005,2505,2505,2505,2500,1087
|
|
20241220,100500,1164604910,2505,2500,2505,2500,657
|
|
20241220,100400,1162960665,2500,2500,2505,2500,10701
|
|
20241220,100300,1136205145,2490,2500,2505,2490,864
|
|
20241220,100200,1134052775,2500,2495,2500,2495,3061
|
|
20241220,100100,1126413275,2490,2485,2490,2480,1843
|
|
20241220,100000,1121831720,2490,2485,2490,2485,156
|
|
20241220,095900,1121443560,2485,2485,2490,2485,182
|
|
20241220,095800,1120991285,2485,2485,2485,2485,1170
|
|
20241220,095700,1118083835,2485,2495,2495,2485,941
|
|
20241220,095600,1115743450,2495,2490,2495,2490,5279
|
|
20241220,095500,1102597465,2490,2495,2495,2490,381
|
|
20241220,095400,1101648770,2490,2495,2495,2490,134
|
|
20241220,095300,1101314690,2495,2495,2495,2495,1829
|
|
20241220,095200,1096751335,2490,2490,2495,2490,1561
|
|
20241220,095100,1092864390,2495,2490,2495,2490,1408
|
|
20241220,095000,1089358460,2490,2495,2495,2490,4619
|
|
20241220,094900,1077854055,2495,2495,2495,2495,12
|
|
20241220,094800,1077824115,2500,2490,2500,2485,324
|
|
20241220,094700,1077017545,2490,2495,2495,2485,2129
|
|
20241220,094600,1071711855,2495,2505,2505,2495,83
|
|
20241220,094500,1071504740,2500,2500,2500,2500,584
|
|
20241220,094400,1070044740,2505,2500,2505,2500,263
|
|
20241220,094300,1069386735,2500,2500,2500,2490,1086
|
|
20241220,094200,1066671885,2505,2510,2510,2505,4010
|
|
20241220,094100,1056626825,2510,2500,2510,2500,37114
|
|
20241220,094000,963748410,2500,2495,2500,2495,711
|
|
20241220,093900,961971985,2490,2480,2490,2480,23438
|
|
20241220,093800,903611615,2490,2480,2490,2480,204
|
|
20241220,093700,903105665,2480,2480,2490,2480,5290
|
|
20241220,093600,889961745,2480,2480,2485,2480,558
|
|
20241220,093500,888577505,2485,2485,2485,2480,973
|
|
20241220,093400,886161750,2485,2485,2485,2480,4097
|
|
20241220,093300,875985915,2485,2490,2490,2485,2522
|
|
20241220,093200,869713155,2490,2480,2490,2480,16045
|
|
20241220,093100,829920310,2480,2475,2480,2475,829
|
|
20241220,093000,827868450,2475,2480,2480,2475,3145
|
|
20241220,092900,820084345,2480,2485,2485,2480,3493
|
|
20241220,092800,811404925,2485,2480,2490,2480,5807
|
|
20241220,092700,796976395,2475,2480,2480,2475,4173
|
|
20241220,092600,786633980,2480,2480,2480,2475,1043
|
|
20241220,092500,784047410,2475,2480,2480,2475,975
|
|
20241220,092400,781633630,2475,2475,2480,2470,9965
|
|
20241220,092300,756972070,2475,2465,2475,2465,11964
|
|
20241220,092200,727361450,2465,2475,2475,2465,1144
|
|
20241220,092100,724534830,2465,2470,2475,2465,8133
|
|
20241220,092000,704465745,2470,2470,2470,2465,18640
|
|
20241220,091900,658430230,2470,2475,2475,2470,1855
|
|
20241220,091800,653841710,2480,2470,2480,2470,13104
|
|
20241220,091700,621420105,2475,2475,2475,2465,43390
|
|
20241220,091600,514193880,2475,2480,2485,2475,17917
|
|
20241220,091500,469782825,2485,2480,2490,2480,6041
|
|
20241220,091400,454770860,2485,2490,2490,2480,1408
|
|
20241220,091300,451270350,2490,2475,2490,2475,4563
|
|
20241220,091200,439941885,2480,2480,2480,2480,4233
|
|
20241220,091100,429444045,2480,2485,2485,2480,19757
|
|
20241220,091000,380436070,2480,2490,2490,2480,11203
|
|
20241220,090900,352637055,2485,2485,2490,2485,2603
|
|
20241220,090800,346168100,2485,2485,2490,2480,10165
|
|
20241220,090700,320914100,2495,2490,2500,2485,9607
|
|
20241220,090600,297010395,2485,2500,2510,2485,71815
|
|
20241220,090500,117858800,2500,2510,2510,2500,2135
|
|
20241220,090400,112516525,2510,2505,2515,2500,15067
|
|
20241220,090300,74797190,2505,2505,2510,2505,3644
|
|
20241220,090200,65657465,2510,2510,2515,2505,6191
|
|
20241220,090100,50119010,2510,2515,2525,2505,5342
|
|
20241220,090000,36674395,2520,2520,2525,2515,14317
|