684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,202100,812257085,4100,4100,4100,4100,5777
|
|
20241224,202000,812257085,4100,4100,4100,4100,0
|
|
20241224,201900,812257085,4100,4100,4100,4100,0
|
|
20241224,201800,812257085,4100,4100,4100,4100,0
|
|
20241224,201700,812257085,4100,4100,4100,4100,0
|
|
20241224,201600,812257085,4100,4100,4100,4100,0
|
|
20241224,201500,812257085,4100,4100,4100,4100,0
|
|
20241224,201400,812257085,4100,4100,4100,4100,0
|
|
20241224,201300,812257085,4100,4100,4100,4100,0
|
|
20241224,201200,812257085,4100,4100,4100,4100,0
|
|
20241224,201100,812257085,4100,4100,4100,4100,0
|
|
20241224,201000,812257085,4100,4100,4100,4100,0
|
|
20241224,200900,812257085,4100,4100,4100,4100,0
|
|
20241224,200800,812257085,4100,4100,4100,4100,0
|
|
20241224,200700,812257085,4100,4100,4100,4100,0
|
|
20241224,200600,812257085,4100,4100,4100,4100,0
|
|
20241224,200500,812257085,4100,4100,4100,4100,0
|
|
20241224,200400,812257085,4100,4100,4100,4100,0
|
|
20241224,200300,812257085,4100,4100,4100,4100,0
|
|
20241224,200200,812257085,4100,4100,4100,4100,0
|
|
20241224,200100,812257085,4100,4100,4100,4100,0
|
|
20241224,200000,812257085,4100,4100,4100,4100,0
|
|
20241224,195900,812257085,4100,4100,4100,4100,0
|
|
20241224,195800,812257085,4100,4100,4100,4100,0
|
|
20241224,195700,812257085,4100,4100,4100,4100,0
|
|
20241224,195600,812257085,4100,4100,4100,4100,0
|
|
20241224,195500,812257085,4100,4100,4100,4100,0
|
|
20241224,195400,812257085,4100,4100,4100,4100,0
|
|
20241224,195300,812257085,4100,4100,4100,4100,0
|
|
20241224,195200,812257085,4100,4100,4100,4100,0
|
|
20241224,195100,812257085,4100,4100,4100,4100,5777
|
|
20241224,195000,812257085,4100,4100,4100,4100,0
|
|
20241224,194900,812257085,4100,4100,4100,4100,0
|
|
20241224,194800,812257085,4100,4100,4100,4100,0
|
|
20241224,194700,812257085,4100,4100,4100,4100,0
|
|
20241224,194600,812257085,4100,4100,4100,4100,0
|
|
20241224,194500,812257085,4100,4100,4100,4100,0
|
|
20241224,194400,812257085,4100,4100,4100,4100,0
|
|
20241224,194300,812257085,4100,4100,4100,4100,0
|
|
20241224,194200,812257085,4100,4100,4100,4100,0
|
|
20241224,194100,812257085,4100,4100,4100,4100,0
|
|
20241224,194000,812257085,4100,4100,4100,4100,0
|
|
20241224,193900,812257085,4100,4100,4100,4100,0
|
|
20241224,193800,812257085,4100,4100,4100,4100,0
|
|
20241224,193700,812257085,4100,4100,4100,4100,0
|
|
20241224,193600,812257085,4100,4100,4100,4100,0
|
|
20241224,193500,812257085,4100,4100,4100,4100,0
|
|
20241224,193400,812257085,4100,4100,4100,4100,0
|
|
20241224,193300,812257085,4100,4100,4100,4100,0
|
|
20241224,193200,812257085,4100,4100,4100,4100,0
|
|
20241224,193100,812257085,4100,4100,4100,4100,0
|
|
20241224,193000,812257085,4100,4100,4100,4100,0
|
|
20241224,192900,812257085,4100,4100,4100,4100,0
|
|
20241224,192800,812257085,4100,4100,4100,4100,0
|
|
20241224,192700,812257085,4100,4100,4100,4100,0
|
|
20241224,192600,812257085,4100,4100,4100,4100,0
|
|
20241224,192500,812257085,4100,4100,4100,4100,0
|
|
20241224,192400,812257085,4100,4100,4100,4100,0
|
|
20241224,192300,812257085,4100,4100,4100,4100,0
|
|
20241224,192200,812257085,4100,4100,4100,4100,0
|
|
20241224,192100,812257085,4100,4100,4100,4100,5777
|
|
20241224,192000,812257085,4100,4100,4100,4100,0
|
|
20241224,191900,812257085,4100,4100,4100,4100,0
|
|
20241224,191800,812257085,4100,4100,4100,4100,0
|
|
20241224,191700,812257085,4100,4100,4100,4100,0
|
|
20241224,191600,812257085,4100,4100,4100,4100,0
|
|
20241224,191500,812257085,4100,4100,4100,4100,0
|
|
20241224,191400,812257085,4100,4100,4100,4100,0
|
|
20241224,191300,812257085,4100,4100,4100,4100,0
|
|
20241224,191200,812257085,4100,4100,4100,4100,0
|
|
20241224,191100,812257085,4100,4100,4100,4100,0
|
|
20241224,191000,812257085,4100,4100,4100,4100,0
|
|
20241224,190900,812257085,4100,4100,4100,4100,0
|
|
20241224,190800,812257085,4100,4100,4100,4100,0
|
|
20241224,190700,812257085,4100,4100,4100,4100,0
|
|
20241224,190600,812257085,4100,4100,4100,4100,0
|
|
20241224,190500,812257085,4100,4100,4100,4100,0
|
|
20241224,190400,812257085,4100,4100,4100,4100,0
|
|
20241224,190300,812257085,4100,4100,4100,4100,0
|
|
20241224,190200,812257085,4100,4100,4100,4100,0
|
|
20241224,190100,812257085,4100,4100,4100,4100,0
|
|
20241224,190000,812257085,4100,4100,4100,4100,0
|
|
20241224,185900,812257085,4100,4100,4100,4100,0
|
|
20241224,185800,812257085,4100,4100,4100,4100,0
|
|
20241224,185700,812257085,4100,4100,4100,4100,0
|
|
20241224,185600,812257085,4100,4100,4100,4100,0
|
|
20241224,185500,812257085,4100,4100,4100,4100,0
|
|
20241224,185400,812257085,4100,4100,4100,4100,0
|
|
20241224,185300,812257085,4100,4100,4100,4100,0
|
|
20241224,185200,812257085,4100,4100,4100,4100,0
|
|
20241224,185100,812257085,4100,4100,4100,4100,5777
|
|
20241224,185000,812257085,4100,4100,4100,4100,0
|
|
20241224,184900,812257085,4100,4100,4100,4100,0
|
|
20241224,184800,812257085,4100,4100,4100,4100,0
|
|
20241224,184700,812257085,4100,4100,4100,4100,0
|
|
20241224,184600,812257085,4100,4100,4100,4100,0
|
|
20241224,184500,812257085,4100,4100,4100,4100,0
|
|
20241224,184400,812257085,4100,4100,4100,4100,0
|
|
20241224,184300,812257085,4100,4100,4100,4100,0
|
|
20241224,184200,812257085,4100,4100,4100,4100,0
|
|
20241224,184100,812257085,4100,4100,4100,4100,0
|
|
20241224,184000,812257085,4100,4100,4100,4100,0
|
|
20241224,183900,812257085,4100,4100,4100,4100,0
|
|
20241224,183800,812257085,4100,4100,4100,4100,0
|
|
20241224,183700,812257085,4100,4100,4100,4100,0
|
|
20241224,183600,812257085,4100,4100,4100,4100,0
|
|
20241224,183500,812257085,4100,4100,4100,4100,0
|
|
20241224,183400,812257085,4100,4100,4100,4100,0
|
|
20241224,183300,812257085,4100,4100,4100,4100,0
|
|
20241224,183200,812257085,4100,4100,4100,4100,0
|
|
20241224,183100,812257085,4100,4100,4100,4100,0
|
|
20241224,183000,812257085,4100,4100,4100,4100,0
|
|
20241224,182900,812257085,4100,4100,4100,4100,0
|
|
20241224,182800,812257085,4100,4100,4100,4100,0
|
|
20241224,182700,812257085,4100,4100,4100,4100,0
|
|
20241224,182600,812257085,4100,4100,4100,4100,0
|
|
20241224,182500,812257085,4100,4100,4100,4100,0
|
|
20241224,182400,812257085,4100,4100,4100,4100,0
|
|
20241224,182300,812257085,4100,4100,4100,4100,0
|
|
20241224,182200,812257085,4100,4100,4100,4100,0
|
|
20241224,182100,812257085,4100,4100,4100,4100,5777
|
|
20241224,182000,812257085,4100,4100,4100,4100,0
|
|
20241224,181900,812257085,4100,4100,4100,4100,0
|
|
20241224,181800,812257085,4100,4100,4100,4100,0
|
|
20241224,181700,812257085,4100,4100,4100,4100,0
|
|
20241224,181600,812257085,4100,4100,4100,4100,0
|
|
20241224,181500,812257085,4100,4100,4100,4100,0
|
|
20241224,181400,812257085,4100,4100,4100,4100,0
|
|
20241224,181300,812257085,4100,4100,4100,4100,0
|
|
20241224,181200,812257085,4100,4100,4100,4100,0
|
|
20241224,181100,812257085,4100,4100,4100,4100,0
|
|
20241224,181000,812257085,4100,4100,4100,4100,0
|
|
20241224,180900,812257085,4100,4100,4100,4100,0
|
|
20241224,180800,812257085,4100,4100,4100,4100,0
|
|
20241224,180700,812257085,4100,4100,4100,4100,0
|
|
20241224,180600,812257085,4100,4100,4100,4100,0
|
|
20241224,180500,812257085,4100,4100,4100,4100,0
|
|
20241224,180400,812257085,4100,4100,4100,4100,0
|
|
20241224,180300,812257085,4100,4100,4100,4100,0
|
|
20241224,180200,812257085,4100,4100,4100,4100,0
|
|
20241224,180100,812257085,4100,4100,4100,4100,0
|
|
20241224,180000,812257085,4100,4100,4100,4100,0
|
|
20241224,175900,812257085,4100,4100,4100,4100,0
|
|
20241224,175800,812257085,4100,4100,4100,4100,0
|
|
20241224,175700,812257085,4100,4100,4100,4100,0
|
|
20241224,175600,812257085,4100,4100,4100,4100,0
|
|
20241224,175500,812257085,4100,4100,4100,4100,0
|
|
20241224,175400,812257085,4100,4100,4100,4100,0
|
|
20241224,175300,812257085,4100,4100,4100,4100,0
|
|
20241224,175200,812257085,4100,4100,4100,4100,0
|
|
20241224,175100,812257085,4100,4100,4100,4100,5777
|
|
20241224,175000,812257085,4100,4100,4100,4100,0
|
|
20241224,174900,812257085,4100,4100,4100,4100,0
|
|
20241224,174800,812257085,4100,4100,4100,4100,0
|
|
20241224,174700,812257085,4100,4100,4100,4100,0
|
|
20241224,174600,812257085,4100,4100,4100,4100,0
|
|
20241224,174500,812257085,4100,4100,4100,4100,0
|
|
20241224,174400,812257085,4100,4100,4100,4100,0
|
|
20241224,174300,812257085,4100,4100,4100,4100,0
|
|
20241224,174200,812257085,4100,4100,4100,4100,0
|
|
20241224,174100,812257085,4100,4100,4100,4100,0
|
|
20241224,174000,812257085,4100,4100,4100,4100,0
|
|
20241224,173900,812257085,4100,4100,4100,4100,0
|
|
20241224,173800,812257085,4100,4100,4100,4100,0
|
|
20241224,173700,812257085,4100,4100,4100,4100,0
|
|
20241224,173600,812257085,4100,4100,4100,4100,0
|
|
20241224,173500,812257085,4100,4100,4100,4100,0
|
|
20241224,173400,812257085,4100,4100,4100,4100,0
|
|
20241224,173300,812257085,4100,4100,4100,4100,0
|
|
20241224,173200,812257085,4100,4100,4100,4100,0
|
|
20241224,173100,812257085,4100,4100,4100,4100,0
|
|
20241224,173000,812257085,4100,4100,4100,4100,0
|
|
20241224,172900,812257085,4100,4100,4100,4100,0
|
|
20241224,172800,812257085,4100,4100,4100,4100,0
|
|
20241224,172700,812257085,4100,4100,4100,4100,0
|
|
20241224,172600,812257085,4100,4100,4100,4100,0
|
|
20241224,172500,812257085,4100,4100,4100,4100,0
|
|
20241224,172400,812257085,4100,4100,4100,4100,0
|
|
20241224,172300,812257085,4100,4100,4100,4100,0
|
|
20241224,172200,812257085,4100,4100,4100,4100,0
|
|
20241224,172100,812257085,4100,4100,4100,4100,5777
|
|
20241224,172000,812257085,4100,4100,4100,4100,0
|
|
20241224,171900,812257085,4100,4100,4100,4100,0
|
|
20241224,171800,812257085,4100,4100,4100,4100,0
|
|
20241224,171700,812257085,4100,4100,4100,4100,0
|
|
20241224,171600,812257085,4100,4100,4100,4100,0
|
|
20241224,171500,812257085,4100,4100,4100,4100,0
|
|
20241224,171400,812257085,4100,4100,4100,4100,0
|
|
20241224,171300,812257085,4100,4100,4100,4100,0
|
|
20241224,171200,812257085,4100,4100,4100,4100,0
|
|
20241224,171100,812257085,4100,4100,4100,4100,0
|
|
20241224,171000,812257085,4100,4100,4100,4100,0
|
|
20241224,170900,812257085,4100,4100,4100,4100,0
|
|
20241224,170800,812257085,4100,4100,4100,4100,0
|
|
20241224,170700,812257085,4100,4100,4100,4100,0
|
|
20241224,170600,812257085,4100,4100,4100,4100,0
|
|
20241224,170500,812257085,4100,4100,4100,4100,0
|
|
20241224,170400,812257085,4100,4100,4100,4100,0
|
|
20241224,170300,812257085,4100,4100,4100,4100,0
|
|
20241224,170200,812257085,4100,4100,4100,4100,0
|
|
20241224,170100,812257085,4100,4100,4100,4100,0
|
|
20241224,170000,812257085,4100,4100,4100,4100,0
|
|
20241224,165900,812257085,4100,4100,4100,4100,0
|
|
20241224,165800,812257085,4100,4100,4100,4100,0
|
|
20241224,165700,812257085,4100,4100,4100,4100,0
|
|
20241224,165600,812257085,4100,4100,4100,4100,0
|
|
20241224,165500,812257085,4100,4100,4100,4100,0
|
|
20241224,165400,812257085,4100,4100,4100,4100,0
|
|
20241224,165300,812257085,4100,4100,4100,4100,0
|
|
20241224,165200,812257085,4100,4100,4100,4100,0
|
|
20241224,165100,812257085,4100,4100,4100,4100,5777
|
|
20241224,165000,812257085,4100,4100,4100,4100,0
|
|
20241224,164900,812257085,4100,4100,4100,4100,0
|
|
20241224,164800,812257085,4100,4100,4100,4100,0
|
|
20241224,164700,812257085,4100,4100,4100,4100,0
|
|
20241224,164600,812257085,4100,4100,4100,4100,0
|
|
20241224,164500,812257085,4100,4100,4100,4100,0
|
|
20241224,164400,812257085,4100,4100,4100,4100,0
|
|
20241224,164300,812257085,4100,4100,4100,4100,0
|
|
20241224,164200,812257085,4100,4100,4100,4100,0
|
|
20241224,164100,812257085,4100,4100,4100,4100,0
|
|
20241224,164000,812257085,4100,4100,4100,4100,0
|
|
20241224,163900,812257085,4100,4100,4100,4100,0
|
|
20241224,163800,812257085,4100,4100,4100,4100,0
|
|
20241224,163700,812257085,4100,4100,4100,4100,0
|
|
20241224,163600,812257085,4100,4100,4100,4100,0
|
|
20241224,163500,812257085,4100,4100,4100,4100,0
|
|
20241224,163400,812257085,4100,4100,4100,4100,0
|
|
20241224,163300,812257085,4100,4100,4100,4100,0
|
|
20241224,163200,812257085,4100,4100,4100,4100,0
|
|
20241224,163100,812257085,4100,4100,4100,4100,0
|
|
20241224,163000,812257085,4100,4100,4100,4100,0
|
|
20241224,162900,812257085,4100,4100,4100,4100,0
|
|
20241224,162800,812257085,4100,4100,4100,4100,0
|
|
20241224,162700,812257085,4100,4100,4100,4100,0
|
|
20241224,162600,812257085,4100,4100,4100,4100,0
|
|
20241224,162500,812257085,4100,4100,4100,4100,0
|
|
20241224,162400,812257085,4100,4100,4100,4100,0
|
|
20241224,162300,812257085,4100,4100,4100,4100,0
|
|
20241224,162200,812257085,4100,4100,4100,4100,0
|
|
20241224,162100,812257085,4100,4100,4100,4100,5777
|
|
20241224,162000,812257085,4100,4100,4100,4100,0
|
|
20241224,161900,812257085,4100,4100,4100,4100,0
|
|
20241224,161800,812257085,4100,4100,4100,4100,0
|
|
20241224,161700,812257085,4100,4100,4100,4100,0
|
|
20241224,161600,812257085,4100,4100,4100,4100,0
|
|
20241224,161500,812257085,4100,4100,4100,4100,0
|
|
20241224,161400,812257085,4100,4100,4100,4100,0
|
|
20241224,161300,812257085,4100,4100,4100,4100,0
|
|
20241224,161200,812257085,4100,4100,4100,4100,0
|
|
20241224,161100,812257085,4100,4100,4100,4100,0
|
|
20241224,161000,812257085,4100,4100,4100,4100,0
|
|
20241224,160900,812257085,4100,4100,4100,4100,0
|
|
20241224,160800,812257085,4100,4100,4100,4100,0
|
|
20241224,160700,812257085,4100,4100,4100,4100,0
|
|
20241224,160600,812257085,4100,4100,4100,4100,0
|
|
20241224,160500,812257085,4100,4100,4100,4100,0
|
|
20241224,160400,812257085,4100,4100,4100,4100,0
|
|
20241224,160300,812257085,4100,4100,4100,4100,0
|
|
20241224,160200,812257085,4100,4100,4100,4100,0
|
|
20241224,160100,812257085,4100,4100,4100,4100,0
|
|
20241224,160000,812257085,4100,4100,4100,4100,0
|
|
20241224,155900,812257085,4100,4100,4100,4100,0
|
|
20241224,155800,812257085,4100,4100,4100,4100,0
|
|
20241224,155700,812257085,4100,4100,4100,4100,0
|
|
20241224,155600,812257085,4100,4100,4100,4100,0
|
|
20241224,155500,812257085,4100,4100,4100,4100,0
|
|
20241224,155400,812257085,4100,4100,4100,4100,0
|
|
20241224,155300,812257085,4100,4100,4100,4100,0
|
|
20241224,155200,812257085,4100,4100,4100,4100,0
|
|
20241224,155100,812257085,4100,4100,4100,4100,5777
|
|
20241224,155000,812257085,4100,4100,4100,4100,0
|
|
20241224,154900,812257085,4100,4100,4100,4100,0
|
|
20241224,154800,812257085,4100,4100,4100,4100,0
|
|
20241224,154700,812257085,4100,4100,4100,4100,0
|
|
20241224,154600,812257085,4100,4100,4100,4100,0
|
|
20241224,154500,812257085,4100,4100,4100,4100,0
|
|
20241224,154400,812257085,4100,4100,4100,4100,0
|
|
20241224,154300,812257085,4100,4100,4100,4100,0
|
|
20241224,154200,812257085,4100,4100,4100,4100,0
|
|
20241224,154100,812257085,4100,4100,4100,4100,0
|
|
20241224,154000,812257085,4100,4100,4100,4100,0
|
|
20241224,153900,812257085,4100,4100,4100,4100,0
|
|
20241224,153800,812257085,4100,4100,4100,4100,0
|
|
20241224,153700,812257085,4100,4100,4100,4100,0
|
|
20241224,153600,812257085,4100,4100,4100,4100,0
|
|
20241224,153500,812257085,4100,4100,4100,4100,0
|
|
20241224,153400,812257085,4100,4100,4100,4100,0
|
|
20241224,153300,812257085,4100,4100,4100,4100,0
|
|
20241224,153200,812257085,4100,4100,4100,4100,0
|
|
20241224,153100,812257085,4100,4100,4100,4100,0
|
|
20241224,153000,812257085,4100,4100,4100,4100,5777
|
|
20241224,152900,788571385,4100,4100,4100,4100,0
|
|
20241224,152800,788571385,4100,4100,4100,4100,0
|
|
20241224,152700,788571385,4100,4100,4100,4100,0
|
|
20241224,152600,788571385,4100,4100,4100,4100,0
|
|
20241224,152500,788571385,4100,4100,4100,4100,0
|
|
20241224,152400,788571385,4100,4100,4100,4100,0
|
|
20241224,152300,788571385,4100,4100,4100,4100,0
|
|
20241224,152200,788571385,4100,4100,4100,4100,0
|
|
20241224,152100,788571385,4100,4100,4100,4100,0
|
|
20241224,152000,788571385,4100,4100,4100,4100,0
|
|
20241224,151900,788571385,4100,4090,4100,4085,20740
|
|
20241224,151800,703554310,4085,4085,4085,4085,0
|
|
20241224,151700,703554310,4085,4090,4090,4085,980
|
|
20241224,151600,699550575,4090,4090,4090,4090,35
|
|
20241224,151500,699407425,4090,4090,4090,4090,86
|
|
20241224,151400,699055685,4090,4090,4090,4090,86
|
|
20241224,151300,698703945,4090,4090,4090,4090,86
|
|
20241224,151200,698352205,4090,4090,4090,4090,112
|
|
20241224,151100,697894125,4095,4095,4095,4095,86
|
|
20241224,151000,697541955,4090,4090,4090,4090,111
|
|
20241224,150900,697087965,4090,4090,4090,4090,86
|
|
20241224,150800,696736225,4090,4090,4090,4090,86
|
|
20241224,150700,696384485,4090,4090,4090,4090,0
|
|
20241224,150600,696384485,4090,4090,4090,4090,87
|
|
20241224,150500,696028655,4090,4085,4090,4085,54
|
|
20241224,150400,695807800,4090,4090,4090,4085,112
|
|
20241224,150300,695349730,4085,4090,4090,4085,136
|
|
20241224,150200,694793505,4085,4090,4090,4085,1551
|
|
20241224,150100,688449925,4090,4095,4095,4090,123
|
|
20241224,150000,687946255,4090,4090,4090,4090,101
|
|
20241224,145900,687533165,4090,4090,4090,4090,472
|
|
20241224,145800,685602685,4090,4090,4090,4085,158
|
|
20241224,145700,684956480,4085,4085,4090,4085,52
|
|
20241224,145600,684743810,4085,4090,4090,4085,50
|
|
20241224,145500,684539315,4085,4090,4090,4085,63
|
|
20241224,145400,684281660,4090,4090,4090,4085,128
|
|
20241224,145300,683758155,4085,4085,4090,4085,58
|
|
20241224,145200,683520950,4090,4085,4090,4085,61
|
|
20241224,145100,683271470,4085,4090,4090,4080,61
|
|
20241224,145000,683021995,4080,4075,4080,4075,246
|
|
20241224,144900,682018335,4080,4075,4080,4075,65
|
|
20241224,144800,681753145,4080,4080,4080,4075,121
|
|
20241224,144700,681259470,4075,4075,4080,4075,62
|
|
20241224,144600,681006530,4075,4075,4080,4075,64
|
|
20241224,144500,680745420,4080,4080,4080,4075,116
|
|
20241224,144400,680272150,4075,4075,4080,4075,59
|
|
20241224,144300,680031445,4080,4080,4080,4075,108
|
|
20241224,144200,679590820,4085,4075,4085,4075,76
|
|
20241224,144100,679280425,4075,4070,4075,4070,1213
|
|
20241224,144000,674337460,4070,4070,4070,4065,2523
|
|
20241224,143900,664068855,4070,4070,4075,4070,58
|
|
20241224,143800,663832520,4075,4075,4075,4070,121
|
|
20241224,143700,663339455,4070,4075,4075,4070,56
|
|
20241224,143600,663111265,4070,4075,4075,4070,61
|
|
20241224,143500,662862710,4075,4075,4075,4070,61
|
|
20241224,143400,662614145,4070,4065,4070,4065,3
|
|
20241224,143300,662601945,4070,4065,4070,4065,1329
|
|
20241224,143200,657192925,4065,4065,4065,4065,203
|
|
20241224,143100,656367730,4065,4065,4065,4065,2
|
|
20241224,143000,656359600,4065,4065,4065,4065,301
|
|
20241224,142900,655136035,4065,4065,4065,4065,2
|
|
20241224,142800,655127905,4065,4065,4070,4065,508
|
|
20241224,142700,653062865,4070,4065,4070,4065,12
|
|
20241224,142600,653014035,4070,4070,4070,4065,532
|
|
20241224,142500,650851305,4065,4075,4075,4065,1142
|
|
20241224,142400,646203325,4070,4070,4070,4070,2
|
|
20241224,142300,646195185,4070,4070,4070,4070,901
|
|
20241224,142200,642528115,4070,4070,4070,4070,29
|
|
20241224,142100,642410085,4070,4070,4070,4070,503
|
|
20241224,142000,640362875,4070,4070,4070,4070,303
|
|
20241224,141900,639129665,4070,4070,4070,4070,2
|
|
20241224,141800,639121525,4070,4070,4070,4070,502
|
|
20241224,141700,637078385,4070,4070,4070,4070,4
|
|
20241224,141600,637062105,4070,4070,4070,4070,2
|
|
20241224,141500,637053965,4070,4075,4075,4070,3240
|
|
20241224,141400,623856675,4075,4080,4080,4075,45
|
|
20241224,141300,623673080,4080,4080,4080,4080,2
|
|
20241224,141200,623664920,4080,4080,4080,4080,5
|
|
20241224,141100,623644520,4075,4075,4075,4075,502
|
|
20241224,141000,621598870,4080,4080,4080,4080,2893
|
|
20241224,140900,609795430,4080,4080,4080,4080,502
|
|
20241224,140800,607747270,4080,4085,4085,4080,74
|
|
20241224,140700,607445115,4085,4085,4085,4085,2
|
|
20241224,140600,607436945,4085,4085,4085,4085,2
|
|
20241224,140500,607428775,4090,4090,4090,4090,29
|
|
20241224,140400,607310165,4080,4085,4085,4080,500
|
|
20241224,140300,605269945,4085,4085,4085,4085,0
|
|
20241224,140200,605269945,4085,4085,4085,4085,0
|
|
20241224,140100,605269945,4085,4085,4085,4085,1520
|
|
20241224,140000,599060745,4085,4085,4085,4085,0
|
|
20241224,135900,599060745,4085,4085,4085,4085,0
|
|
20241224,135800,599060745,4085,4085,4085,4085,0
|
|
20241224,135700,599060745,4085,4090,4090,4085,300
|
|
20241224,135600,597835125,4090,4090,4090,4090,0
|
|
20241224,135500,597835125,4090,4090,4090,4090,6
|
|
20241224,135400,597810585,4090,4090,4090,4090,94
|
|
20241224,135300,597426125,4090,4090,4090,4090,0
|
|
20241224,135200,597426125,4090,4090,4090,4090,0
|
|
20241224,135100,597426125,4090,4090,4090,4090,635
|
|
20241224,135000,594828975,4090,4090,4090,4090,53
|
|
20241224,134900,594612205,4090,4090,4090,4090,0
|
|
20241224,134800,594612205,4090,4090,4090,4090,0
|
|
20241224,134700,594612205,4090,4090,4090,4090,0
|
|
20241224,134600,594612205,4090,4090,4090,4090,0
|
|
20241224,134500,594612205,4090,4090,4090,4090,0
|
|
20241224,134400,594612205,4090,4090,4090,4090,182
|
|
20241224,134300,593867825,4090,4090,4090,4090,19
|
|
20241224,134200,593790115,4090,4085,4090,4085,2191
|
|
20241224,134100,584829675,4085,4080,4085,4080,1353
|
|
20241224,134000,579302870,4080,4080,4080,4080,0
|
|
20241224,133900,579302870,4080,4080,4080,4080,100
|
|
20241224,133800,578894870,4080,4080,4080,4080,0
|
|
20241224,133700,578894870,4080,4080,4080,4080,420
|
|
20241224,133600,577181270,4080,4080,4080,4080,0
|
|
20241224,133500,577181270,4080,4080,4080,4080,200
|
|
20241224,133400,576365270,4080,4080,4080,4080,0
|
|
20241224,133300,576365270,4080,4080,4080,4080,0
|
|
20241224,133200,576365270,4080,4080,4080,4080,500
|
|
20241224,133100,574325270,4080,4080,4080,4080,0
|
|
20241224,133000,574325270,4080,4080,4080,4080,0
|
|
20241224,132900,574325270,4080,4080,4080,4080,300
|
|
20241224,132800,573101270,4085,4085,4085,4085,1
|
|
20241224,132700,573097185,4080,4080,4080,4080,200
|
|
20241224,132600,572281185,4085,4085,4085,4085,0
|
|
20241224,132500,572281185,4085,4085,4085,4085,300
|
|
20241224,132400,571055685,4090,4090,4090,4090,0
|
|
20241224,132300,571055685,4090,4090,4090,4090,0
|
|
20241224,132200,571055685,4090,4090,4090,4090,0
|
|
20241224,132100,571055685,4090,4090,4090,4090,0
|
|
20241224,132000,571055685,4090,4090,4090,4090,0
|
|
20241224,131900,571055685,4090,4090,4090,4090,2000
|
|
20241224,131800,562875685,4095,4095,4095,4095,0
|
|
20241224,131700,562875685,4095,4095,4095,4095,0
|
|
20241224,131600,562875685,4095,4095,4095,4095,1484
|
|
20241224,131500,556798705,4090,4090,4090,4090,0
|
|
20241224,131400,556798705,4090,4090,4090,4090,0
|
|
20241224,131300,556798705,4090,4090,4090,4090,313
|
|
20241224,131200,555518535,4080,4090,4090,4080,5080
|
|
20241224,131100,534783655,4085,4085,4085,4085,0
|
|
20241224,131000,534783655,4085,4085,4085,4085,0
|
|
20241224,130900,534783655,4085,4085,4085,4085,0
|
|
20241224,130800,534783655,4085,4085,4085,4085,0
|
|
20241224,130700,534783655,4085,4085,4085,4085,0
|
|
20241224,130600,534783655,4085,4085,4085,4085,0
|
|
20241224,130500,534783655,4085,4085,4085,4085,0
|
|
20241224,130400,534783655,4085,4085,4085,4085,115
|
|
20241224,130300,534313880,4085,4085,4085,4085,0
|
|
20241224,130200,534313880,4085,4085,4085,4085,30
|
|
20241224,130100,534191330,4085,4085,4085,4085,0
|
|
20241224,130000,534191330,4085,4085,4085,4085,0
|
|
20241224,125900,534191330,4085,4085,4085,4085,0
|
|
20241224,125800,534191330,4085,4085,4085,4085,1
|
|
20241224,125700,534187245,4085,4085,4085,4085,0
|
|
20241224,125600,534187245,4085,4085,4085,4085,0
|
|
20241224,125500,534187245,4085,4085,4085,4085,0
|
|
20241224,125400,534187245,4085,4085,4085,4085,167
|
|
20241224,125300,533505050,4085,4085,4085,4085,0
|
|
20241224,125200,533505050,4085,4085,4085,4085,146
|
|
20241224,125100,532908640,4085,4085,4085,4085,188
|
|
20241224,125000,532140660,4085,4085,4085,4085,172
|
|
20241224,124900,531438040,4085,4085,4085,4085,0
|
|
20241224,124800,531438040,4085,4085,4085,4085,146
|
|
20241224,124700,530841630,4085,4085,4085,4085,0
|
|
20241224,124600,530841630,4085,4085,4085,4085,0
|
|
20241224,124500,530841630,4085,4085,4085,4085,146
|
|
20241224,124400,530245220,4085,4085,4085,4085,0
|
|
20241224,124300,530245220,4085,4085,4085,4085,145
|
|
20241224,124200,529652895,4090,4090,4090,4090,0
|
|
20241224,124100,529652895,4090,4085,4090,4085,201
|
|
20241224,124000,528831555,4085,4085,4085,4085,0
|
|
20241224,123900,528831555,4085,4085,4085,4085,146
|
|
20241224,123800,528235145,4085,4085,4085,4085,0
|
|
20241224,123700,528235145,4085,4085,4085,4085,146
|
|
20241224,123600,527638735,4090,4090,4090,4090,1
|
|
20241224,123500,527634645,4090,4090,4090,4090,0
|
|
20241224,123400,527634645,4090,4085,4090,4085,246
|
|
20241224,123300,526629235,4090,4090,4090,4090,0
|
|
20241224,123200,526629235,4090,4090,4090,4090,102
|
|
20241224,123100,526212055,4090,4090,4090,4090,0
|
|
20241224,123000,526212055,4090,4090,4090,4090,145
|
|
20241224,122900,525619005,4090,4090,4090,4090,1
|
|
20241224,122800,525614915,4090,4090,4090,4090,146
|
|
20241224,122700,525017775,4090,4090,4090,4090,0
|
|
20241224,122600,525017775,4090,4090,4090,4090,0
|
|
20241224,122500,525017775,4090,4090,4090,4090,146
|
|
20241224,122400,524420635,4090,4090,4090,4090,0
|
|
20241224,122300,524420635,4090,4090,4090,4090,146
|
|
20241224,122200,523823495,4090,4090,4090,4090,0
|
|
20241224,122100,523823495,4090,4090,4090,4090,146
|
|
20241224,122000,523226355,4090,4090,4090,4090,0
|
|
20241224,121900,523226355,4090,4090,4090,4090,146
|
|
20241224,121800,522629215,4090,4090,4090,4090,0
|
|
20241224,121700,522629215,4090,4090,4090,4090,850
|
|
20241224,121600,519152715,4090,4090,4090,4090,0
|
|
20241224,121500,519152715,4090,4090,4090,4090,0
|
|
20241224,121400,519152715,4090,4090,4090,4090,171
|
|
20241224,121300,518453325,4090,4090,4090,4090,0
|
|
20241224,121200,518453325,4090,4090,4090,4090,146
|
|
20241224,121100,517856185,4090,4090,4090,4090,0
|
|
20241224,121000,517856185,4090,4090,4090,4090,146
|
|
20241224,120900,517259045,4090,4090,4090,4090,50
|
|
20241224,120800,517054545,4090,4090,4090,4090,181
|
|
20241224,120700,516314255,4095,4095,4095,4095,0
|
|
20241224,120600,516314255,4095,4090,4095,4090,201
|
|
20241224,120500,515492065,4095,4095,4095,4095,50
|
|
20241224,120400,515287315,4090,4090,4090,4090,0
|
|
20241224,120300,515287315,4090,4090,4090,4090,145
|
|
20241224,120200,514694265,4090,4090,4090,4090,0
|
|
20241224,120100,514694265,4090,4090,4090,4090,146
|
|
20241224,120000,514097125,4090,4090,4090,4090,2500
|
|
20241224,115900,503872125,4090,4090,4090,4090,146
|
|
20241224,115800,503274985,4090,4090,4090,4090,0
|
|
20241224,115700,503274985,4090,4090,4090,4090,146
|
|
20241224,115600,502677845,4090,4090,4090,4090,0
|
|
20241224,115500,502677845,4090,4090,4090,4090,0
|
|
20241224,115400,502677845,4090,4090,4090,4090,0
|
|
20241224,115300,502677845,4090,4090,4090,4090,100
|
|
20241224,115200,502268845,4090,4090,4090,4090,146
|
|
20241224,115100,501671705,4090,4090,4090,4090,94
|
|
20241224,115000,501287245,4085,4085,4085,4085,146
|
|
20241224,114900,500690835,4085,4085,4085,4085,0
|
|
20241224,114800,500690835,4085,4085,4085,4085,145
|
|
20241224,114700,500098510,4090,4090,4090,4090,0
|
|
20241224,114600,500098510,4090,4085,4090,4085,2196
|
|
20241224,114500,491127600,4090,4090,4090,4090,0
|
|
20241224,114400,491127600,4090,4090,4090,4090,0
|
|
20241224,114300,491127600,4090,4090,4090,4090,2
|
|
20241224,114200,491119420,4085,4085,4085,4085,2
|
|
20241224,114100,491111250,4090,4090,4090,4090,148
|
|
20241224,114000,490505930,4090,4090,4090,4090,5
|
|
20241224,113900,490485480,4090,4090,4090,4090,223
|
|
20241224,113800,489573410,4090,4090,4090,4090,0
|
|
20241224,113700,489573410,4090,4090,4090,4090,146
|
|
20241224,113600,488976270,4090,4090,4090,4090,0
|
|
20241224,113500,488976270,4090,4090,4090,4090,145
|
|
20241224,113400,488383220,4090,4090,4090,4090,0
|
|
20241224,113300,488383220,4090,4090,4090,4090,0
|
|
20241224,113200,488383220,4090,4090,4090,4090,146
|
|
20241224,113100,487786080,4090,4090,4090,4090,127
|
|
20241224,113000,487266650,4090,4090,4090,4090,146
|
|
20241224,112900,486669510,4090,4090,4090,4090,1
|
|
20241224,112800,486665420,4095,4095,4095,4095,73
|
|
20241224,112700,486366485,4095,4095,4095,4095,10
|
|
20241224,112600,486325535,4095,4095,4095,4095,146
|
|
20241224,112500,485727665,4100,4100,4100,4100,10
|
|
20241224,112400,485686665,4095,4095,4095,4095,0
|
|
20241224,112300,485686665,4095,4095,4095,4095,182
|
|
20241224,112200,484941375,4090,4090,4090,4090,0
|
|
20241224,112100,484941375,4090,4090,4090,4090,145
|
|
20241224,112000,484348325,4090,4090,4090,4090,0
|
|
20241224,111900,484348325,4090,4090,4090,4090,146
|
|
20241224,111800,483751185,4090,4090,4090,4090,0
|
|
20241224,111700,483751185,4090,4090,4090,4090,146
|
|
20241224,111600,483154045,4090,4090,4090,4090,0
|
|
20241224,111500,483154045,4090,4090,4090,4090,146
|
|
20241224,111400,482556905,4090,4090,4090,4090,0
|
|
20241224,111300,482556905,4090,4090,4090,4090,1014
|
|
20241224,111200,478409645,4090,4090,4090,4090,146
|
|
20241224,111100,477812505,4095,4095,4095,4095,576
|
|
20241224,111000,475453785,4095,4095,4095,4095,146
|
|
20241224,110900,474855915,4095,4095,4095,4095,503
|
|
20241224,110800,472796130,4090,4090,4090,4090,145
|
|
20241224,110700,472203080,4095,4095,4095,4095,1001
|
|
20241224,110600,468103985,4095,4095,4095,4095,146
|
|
20241224,110500,467506115,4095,4095,4095,4095,0
|
|
20241224,110400,467506115,4095,4095,4095,4095,146
|
|
20241224,110300,466908245,4095,4095,4095,4095,100
|
|
20241224,110200,466498745,4095,4095,4095,4095,1201
|
|
20241224,110100,461580650,4095,4095,4095,4095,703
|
|
20241224,110000,458701865,4090,4090,4090,4090,1
|
|
20241224,105900,458697775,4090,4090,4090,4090,164
|
|
20241224,105800,458027015,4090,4090,4090,4090,0
|
|
20241224,105700,458027015,4090,4090,4090,4090,146
|
|
20241224,105600,457429875,4095,4095,4095,4095,0
|
|
20241224,105500,457429875,4095,4095,4095,4095,128
|
|
20241224,105400,456905715,4095,4095,4095,4095,0
|
|
20241224,105300,456905715,4095,4095,4095,4095,0
|
|
20241224,105200,456905715,4095,4095,4095,4095,145
|
|
20241224,105100,456311940,4100,4100,4100,4100,200
|
|
20241224,105000,455491940,4100,4100,4100,4100,181
|
|
20241224,104900,454749840,4105,4100,4105,4100,937
|
|
20241224,104800,450903635,4095,4095,4095,4095,146
|
|
20241224,104700,450305765,4100,4100,4100,4100,1095
|
|
20241224,104600,445816265,4095,4090,4095,4090,210
|
|
20241224,104500,444957045,4090,4090,4090,4090,0
|
|
20241224,104400,444957045,4090,4090,4090,4090,147
|
|
20241224,104300,444355815,4090,4090,4090,4090,0
|
|
20241224,104200,444355815,4090,4090,4090,4090,0
|
|
20241224,104100,444355815,4090,4090,4090,4090,146
|
|
20241224,104000,443758675,4090,4090,4090,4090,0
|
|
20241224,103900,443758675,4090,4090,4090,4090,145
|
|
20241224,103800,443165625,4090,4090,4090,4090,1
|
|
20241224,103700,443161535,4090,4090,4090,4085,591
|
|
20241224,103600,440745075,4090,4090,4090,4090,160
|
|
20241224,103500,440090675,4090,4090,4090,4090,146
|
|
20241224,103400,439493535,4090,4090,4090,4090,0
|
|
20241224,103300,439493535,4090,4090,4090,4090,0
|
|
20241224,103200,439493535,4090,4090,4090,4090,146
|
|
20241224,103100,438896395,4090,4090,4090,4090,0
|
|
20241224,103000,438896395,4090,4095,4095,4090,246
|
|
20241224,102900,437889755,4090,4090,4090,4090,0
|
|
20241224,102800,437889755,4090,4090,4090,4090,146
|
|
20241224,102700,437292615,4095,4095,4095,4095,1758
|
|
20241224,102600,430093605,4090,4085,4090,4085,146
|
|
20241224,102500,429497190,4095,4090,4095,4090,250
|
|
20241224,102400,428473445,4090,4090,4090,4090,146
|
|
20241224,102300,427876305,4090,4090,4090,4090,35
|
|
20241224,102200,427733155,4090,4090,4090,4090,1
|
|
20241224,102100,427729065,4090,4090,4090,4090,146
|
|
20241224,102000,427131925,4095,4090,4095,4090,2
|
|
20241224,101900,427123740,4090,4085,4090,4085,189
|
|
20241224,101800,426351465,4085,4085,4085,4085,1
|
|
20241224,101700,426347380,4080,4080,4080,4080,146
|
|
20241224,101600,425751700,4080,4085,4085,4080,4989
|
|
20241224,101500,405385175,4085,4085,4085,4085,146
|
|
20241224,101400,404788765,4090,4085,4090,4085,23
|
|
20241224,101300,404694700,4085,4080,4085,4080,599
|
|
20241224,101200,402249735,4080,4080,4080,4080,0
|
|
20241224,101100,402249735,4080,4080,4080,4080,12
|
|
20241224,101000,402200775,4080,4080,4080,4080,146
|
|
20241224,100900,401605095,4085,4080,4085,4080,2125
|
|
20241224,100800,392930085,4080,4085,4085,4080,613
|
|
20241224,100700,390426710,4090,4090,4090,4090,9
|
|
20241224,100600,390389900,4085,4080,4085,4080,147
|
|
20241224,100500,389790135,4080,4080,4080,4080,0
|
|
20241224,100400,389790135,4080,4080,4080,4080,146
|
|
20241224,100300,389194455,4085,4085,4085,4085,0
|
|
20241224,100200,389194455,4085,4085,4085,4085,81
|
|
20241224,100100,388863570,4080,4080,4080,4080,146
|
|
20241224,100000,388267890,4085,4085,4100,4085,501
|
|
20241224,095900,386215720,4080,4075,4080,4075,148
|
|
20241224,095800,385611885,4075,4075,4075,4075,43
|
|
20241224,095700,385436660,4070,4065,4070,4065,352
|
|
20241224,095600,384004025,4060,4050,4065,4050,4174
|
|
20241224,095500,367071735,4050,4070,4070,4045,6710
|
|
20241224,095400,339828435,4075,4075,4080,4075,687
|
|
20241224,095300,337028415,4070,4060,4075,4060,1354
|
|
20241224,095200,331516640,4070,4095,4095,4060,17737
|
|
20241224,095100,259259265,4100,4100,4100,4100,400
|
|
20241224,095000,257619265,4100,4100,4100,4100,500
|
|
20241224,094900,255569265,4095,4095,4095,4095,1500
|
|
20241224,094800,249426765,4100,4100,4100,4095,524
|
|
20241224,094700,247279095,4100,4100,4100,4100,0
|
|
20241224,094600,247279095,4100,4100,4100,4100,346
|
|
20241224,094500,245860495,4100,4100,4100,4100,551
|
|
20241224,094400,243601395,4100,4110,4110,4100,2014
|
|
20241224,094300,235336230,4110,4110,4110,4110,122
|
|
20241224,094200,234834810,4110,4110,4110,4110,301
|
|
20241224,094100,233597700,4115,4115,4115,4115,0
|
|
20241224,094000,233597700,4115,4120,4120,4100,11267
|
|
20241224,093900,187330125,4120,4120,4120,4120,3
|
|
20241224,093800,187317765,4120,4130,4130,4120,6678
|
|
20241224,093700,159778065,4130,4130,4130,4130,0
|
|
20241224,093600,159778065,4130,4130,4130,4130,0
|
|
20241224,093500,159778065,4130,4135,4145,4130,150
|
|
20241224,093400,159158515,4130,4130,4130,4130,0
|
|
20241224,093300,159158515,4130,4130,4130,4125,1864
|
|
20241224,093200,151466425,4125,4130,4130,4125,1076
|
|
20241224,093100,147025675,4130,4130,4130,4130,2637
|
|
20241224,093000,136134865,4130,4130,4130,4130,195
|
|
20241224,092900,135329515,4130,4130,4130,4130,6
|
|
20241224,092800,135304735,4130,4135,4135,4130,1221
|
|
20241224,092700,130256900,4140,4140,4140,4140,401
|
|
20241224,092600,128596760,4135,4135,4135,4135,520
|
|
20241224,092500,126446560,4135,4135,4135,4135,0
|
|
20241224,092400,126446560,4135,4145,4145,4135,391
|
|
20241224,092300,124829755,4135,4140,4140,4135,146
|
|
20241224,092200,124225775,4140,4140,4140,4140,600
|
|
20241224,092100,121741775,4145,4145,4145,4145,0
|
|
20241224,092000,121741775,4145,4145,4145,4145,1
|
|
20241224,091900,121737630,4145,4145,4145,4145,1273
|
|
20241224,091800,116461045,4140,4140,4140,4140,805
|
|
20241224,091700,113128345,4140,4140,4140,4140,500
|
|
20241224,091600,111058345,4145,4145,4145,4145,2305
|
|
20241224,091500,101504120,4145,4150,4150,4145,1425
|
|
20241224,091400,95590870,4155,4170,4170,4155,1249
|
|
20241224,091300,90396930,4170,4175,4175,4170,5871
|
|
20241224,091200,65888225,4180,4180,4190,4175,2909
|
|
20241224,091100,53719605,4180,4175,4180,4165,2401
|
|
20241224,091000,43706265,4170,4185,4185,4170,1849
|
|
20241224,090900,35982920,4185,4160,4185,4155,3626
|
|
20241224,090800,20867880,4150,4150,4150,4150,1500
|
|
20241224,090700,14642880,4170,4150,4170,4150,1005
|
|
20241224,090600,10470345,4150,4150,4150,4150,687
|
|
20241224,090500,7619295,4150,4140,4150,4140,535
|
|
20241224,090400,5399100,4150,4150,4150,4150,169
|
|
20241224,090300,4697750,4150,4150,4150,4150,1125
|
|
20241224,090200,29000,4140,4140,4140,4140,3
|
|
20241224,090100,16580,4145,4145,4145,4145,0
|
|
20241224,090000,16580,4145,4145,4145,4145,4
|