599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,185500,2450317055,2605,2605,2605,2605,0
|
|
20241209,185400,2450317055,2605,2605,2605,2605,0
|
|
20241209,185300,2450317055,2605,2605,2605,2605,0
|
|
20241209,185200,2450317055,2605,2605,2605,2605,0
|
|
20241209,185100,2450317055,2605,2605,2605,2605,0
|
|
20241209,185000,2450317055,2605,2605,2605,2605,0
|
|
20241209,184900,2450317055,2605,2605,2605,2605,0
|
|
20241209,184800,2450317055,2605,2605,2605,2605,0
|
|
20241209,184700,2450317055,2605,2605,2605,2605,0
|
|
20241209,184600,2450317055,2605,2605,2605,2605,0
|
|
20241209,184500,2450317055,2605,2605,2605,2605,0
|
|
20241209,184400,2450317055,2605,2605,2605,2605,0
|
|
20241209,184300,2450317055,2605,2605,2605,2605,0
|
|
20241209,184200,2450317055,2605,2605,2605,2605,0
|
|
20241209,184100,2450317055,2605,2605,2605,2605,0
|
|
20241209,184000,2450317055,2605,2605,2605,2605,0
|
|
20241209,183900,2450317055,2605,2605,2605,2605,0
|
|
20241209,183800,2450317055,2605,2605,2605,2605,0
|
|
20241209,183700,2450317055,2605,2605,2605,2605,0
|
|
20241209,183600,2450317055,2605,2605,2605,2605,0
|
|
20241209,183500,2450317055,2605,2605,2605,2605,0
|
|
20241209,183400,2450317055,2605,2605,2605,2605,0
|
|
20241209,183300,2450317055,2605,2605,2605,2605,0
|
|
20241209,183200,2450317055,2605,2605,2605,2605,0
|
|
20241209,183100,2450317055,2605,2605,2605,2605,0
|
|
20241209,183000,2450317055,2605,2605,2605,2605,0
|
|
20241209,182900,2450317055,2605,2605,2605,2605,0
|
|
20241209,182800,2450317055,2605,2605,2605,2605,0
|
|
20241209,182700,2450317055,2605,2605,2605,2605,0
|
|
20241209,182600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,182500,2450317055,2605,2605,2605,2605,0
|
|
20241209,182400,2450317055,2605,2605,2605,2605,0
|
|
20241209,182300,2450317055,2605,2605,2605,2605,0
|
|
20241209,182200,2450317055,2605,2605,2605,2605,0
|
|
20241209,182100,2450317055,2605,2605,2605,2605,0
|
|
20241209,182000,2450317055,2605,2605,2605,2605,0
|
|
20241209,181900,2450317055,2605,2605,2605,2605,0
|
|
20241209,181800,2450317055,2605,2605,2605,2605,0
|
|
20241209,181700,2450317055,2605,2605,2605,2605,0
|
|
20241209,181600,2450317055,2605,2605,2605,2605,0
|
|
20241209,181500,2450317055,2605,2605,2605,2605,0
|
|
20241209,181400,2450317055,2605,2605,2605,2605,0
|
|
20241209,181300,2450317055,2605,2605,2605,2605,0
|
|
20241209,181200,2450317055,2605,2605,2605,2605,0
|
|
20241209,181100,2450317055,2605,2605,2605,2605,0
|
|
20241209,181000,2450317055,2605,2605,2605,2605,0
|
|
20241209,180900,2450317055,2605,2605,2605,2605,0
|
|
20241209,180800,2450317055,2605,2605,2605,2605,0
|
|
20241209,180700,2450317055,2605,2605,2605,2605,0
|
|
20241209,180600,2450317055,2605,2605,2605,2605,0
|
|
20241209,180500,2450317055,2605,2605,2605,2605,0
|
|
20241209,180400,2450317055,2605,2605,2605,2605,0
|
|
20241209,180300,2450317055,2605,2605,2605,2605,0
|
|
20241209,180200,2450317055,2605,2605,2605,2605,0
|
|
20241209,180100,2450317055,2605,2605,2605,2605,0
|
|
20241209,180000,2450317055,2605,2605,2605,2605,0
|
|
20241209,175900,2450317055,2605,2605,2605,2605,0
|
|
20241209,175800,2450317055,2605,2605,2605,2605,0
|
|
20241209,175700,2450317055,2605,2605,2605,2605,0
|
|
20241209,175600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,175500,2450317055,2605,2605,2605,2605,0
|
|
20241209,175400,2450317055,2605,2605,2605,2605,0
|
|
20241209,175300,2450317055,2605,2605,2605,2605,0
|
|
20241209,175200,2450317055,2605,2605,2605,2605,0
|
|
20241209,175100,2450317055,2605,2605,2605,2605,0
|
|
20241209,175000,2450317055,2605,2605,2605,2605,0
|
|
20241209,174900,2450317055,2605,2605,2605,2605,0
|
|
20241209,174800,2450317055,2605,2605,2605,2605,0
|
|
20241209,174700,2450317055,2605,2605,2605,2605,0
|
|
20241209,174600,2450317055,2605,2605,2605,2605,0
|
|
20241209,174500,2450317055,2605,2605,2605,2605,0
|
|
20241209,174400,2450317055,2605,2605,2605,2605,0
|
|
20241209,174300,2450317055,2605,2605,2605,2605,0
|
|
20241209,174200,2450317055,2605,2605,2605,2605,0
|
|
20241209,174100,2450317055,2605,2605,2605,2605,0
|
|
20241209,174000,2450317055,2605,2605,2605,2605,0
|
|
20241209,173900,2450317055,2605,2605,2605,2605,0
|
|
20241209,173800,2450317055,2605,2605,2605,2605,0
|
|
20241209,173700,2450317055,2605,2605,2605,2605,0
|
|
20241209,173600,2450317055,2605,2605,2605,2605,0
|
|
20241209,173500,2450317055,2605,2605,2605,2605,0
|
|
20241209,173400,2450317055,2605,2605,2605,2605,0
|
|
20241209,173300,2450317055,2605,2605,2605,2605,0
|
|
20241209,173200,2450317055,2605,2605,2605,2605,0
|
|
20241209,173100,2450317055,2605,2605,2605,2605,0
|
|
20241209,173000,2450317055,2605,2605,2605,2605,0
|
|
20241209,172900,2450317055,2605,2605,2605,2605,0
|
|
20241209,172800,2450317055,2605,2605,2605,2605,0
|
|
20241209,172700,2450317055,2605,2605,2605,2605,0
|
|
20241209,172600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,172500,2450317055,2605,2605,2605,2605,0
|
|
20241209,172400,2450317055,2605,2605,2605,2605,0
|
|
20241209,172300,2450317055,2605,2605,2605,2605,0
|
|
20241209,172200,2450317055,2605,2605,2605,2605,0
|
|
20241209,172100,2450317055,2605,2605,2605,2605,0
|
|
20241209,172000,2450317055,2605,2605,2605,2605,0
|
|
20241209,171900,2450317055,2605,2605,2605,2605,0
|
|
20241209,171800,2450317055,2605,2605,2605,2605,0
|
|
20241209,171700,2450317055,2605,2605,2605,2605,0
|
|
20241209,171600,2450317055,2605,2605,2605,2605,0
|
|
20241209,171500,2450317055,2605,2605,2605,2605,0
|
|
20241209,171400,2450317055,2605,2605,2605,2605,0
|
|
20241209,171300,2450317055,2605,2605,2605,2605,0
|
|
20241209,171200,2450317055,2605,2605,2605,2605,0
|
|
20241209,171100,2450317055,2605,2605,2605,2605,0
|
|
20241209,171000,2450317055,2605,2605,2605,2605,0
|
|
20241209,170900,2450317055,2605,2605,2605,2605,0
|
|
20241209,170800,2450317055,2605,2605,2605,2605,0
|
|
20241209,170700,2450317055,2605,2605,2605,2605,0
|
|
20241209,170600,2450317055,2605,2605,2605,2605,0
|
|
20241209,170500,2450317055,2605,2605,2605,2605,0
|
|
20241209,170400,2450317055,2605,2605,2605,2605,0
|
|
20241209,170300,2450317055,2605,2605,2605,2605,0
|
|
20241209,170200,2450317055,2605,2605,2605,2605,0
|
|
20241209,170100,2450317055,2605,2605,2605,2605,0
|
|
20241209,170000,2450317055,2605,2605,2605,2605,0
|
|
20241209,165900,2450317055,2605,2605,2605,2605,0
|
|
20241209,165800,2450317055,2605,2605,2605,2605,0
|
|
20241209,165700,2450317055,2605,2605,2605,2605,0
|
|
20241209,165600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,165500,2450317055,2605,2605,2605,2605,0
|
|
20241209,165400,2450317055,2605,2605,2605,2605,0
|
|
20241209,165300,2450317055,2605,2605,2605,2605,0
|
|
20241209,165200,2450317055,2605,2605,2605,2605,0
|
|
20241209,165100,2450317055,2605,2605,2605,2605,0
|
|
20241209,165000,2450317055,2605,2605,2605,2605,0
|
|
20241209,164900,2450317055,2605,2605,2605,2605,0
|
|
20241209,164800,2450317055,2605,2605,2605,2605,0
|
|
20241209,164700,2450317055,2605,2605,2605,2605,0
|
|
20241209,164600,2450317055,2605,2605,2605,2605,0
|
|
20241209,164500,2450317055,2605,2605,2605,2605,0
|
|
20241209,164400,2450317055,2605,2605,2605,2605,0
|
|
20241209,164300,2450317055,2605,2605,2605,2605,0
|
|
20241209,164200,2450317055,2605,2605,2605,2605,0
|
|
20241209,164100,2450317055,2605,2605,2605,2605,0
|
|
20241209,164000,2450317055,2605,2605,2605,2605,0
|
|
20241209,163900,2450317055,2605,2605,2605,2605,0
|
|
20241209,163800,2450317055,2605,2605,2605,2605,0
|
|
20241209,163700,2450317055,2605,2605,2605,2605,0
|
|
20241209,163600,2450317055,2605,2605,2605,2605,0
|
|
20241209,163500,2450317055,2605,2605,2605,2605,0
|
|
20241209,163400,2450317055,2605,2605,2605,2605,0
|
|
20241209,163300,2450317055,2605,2605,2605,2605,0
|
|
20241209,163200,2450317055,2605,2605,2605,2605,0
|
|
20241209,163100,2450317055,2605,2605,2605,2605,0
|
|
20241209,163000,2450317055,2605,2605,2605,2605,0
|
|
20241209,162900,2450317055,2605,2605,2605,2605,0
|
|
20241209,162800,2450317055,2605,2605,2605,2605,0
|
|
20241209,162700,2450317055,2605,2605,2605,2605,0
|
|
20241209,162600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,162500,2450317055,2605,2605,2605,2605,0
|
|
20241209,162400,2450317055,2605,2605,2605,2605,0
|
|
20241209,162300,2450317055,2605,2605,2605,2605,0
|
|
20241209,162200,2450317055,2605,2605,2605,2605,0
|
|
20241209,162100,2450317055,2605,2605,2605,2605,0
|
|
20241209,162000,2450317055,2605,2605,2605,2605,0
|
|
20241209,161900,2450317055,2605,2605,2605,2605,0
|
|
20241209,161800,2450317055,2605,2605,2605,2605,0
|
|
20241209,161700,2450317055,2605,2605,2605,2605,0
|
|
20241209,161600,2450317055,2605,2605,2605,2605,0
|
|
20241209,161500,2450317055,2605,2605,2605,2605,0
|
|
20241209,161400,2450317055,2605,2605,2605,2605,0
|
|
20241209,161300,2450317055,2605,2605,2605,2605,0
|
|
20241209,161200,2450317055,2605,2605,2605,2605,0
|
|
20241209,161100,2450317055,2605,2605,2605,2605,0
|
|
20241209,161000,2450317055,2605,2605,2605,2605,0
|
|
20241209,160900,2450317055,2605,2605,2605,2605,0
|
|
20241209,160800,2450317055,2605,2605,2605,2605,0
|
|
20241209,160700,2450317055,2605,2605,2605,2605,0
|
|
20241209,160600,2450317055,2605,2605,2605,2605,0
|
|
20241209,160500,2450317055,2605,2605,2605,2605,0
|
|
20241209,160400,2450317055,2605,2605,2605,2605,0
|
|
20241209,160300,2450317055,2605,2605,2605,2605,0
|
|
20241209,160200,2450317055,2605,2605,2605,2605,0
|
|
20241209,160100,2450317055,2605,2605,2605,2605,0
|
|
20241209,160000,2450317055,2605,2605,2605,2605,0
|
|
20241209,155900,2450317055,2605,2605,2605,2605,0
|
|
20241209,155800,2450317055,2605,2605,2605,2605,0
|
|
20241209,155700,2450317055,2605,2605,2605,2605,0
|
|
20241209,155600,2450317055,2605,2605,2605,2605,7877
|
|
20241209,155500,2450317055,2605,2605,2605,2605,0
|
|
20241209,155400,2450317055,2605,2605,2605,2605,0
|
|
20241209,155300,2450317055,2605,2605,2605,2605,0
|
|
20241209,155200,2450317055,2605,2605,2605,2605,0
|
|
20241209,155100,2450317055,2605,2605,2605,2605,0
|
|
20241209,155000,2450317055,2605,2605,2605,2605,0
|
|
20241209,154900,2450317055,2605,2605,2605,2605,0
|
|
20241209,154800,2450317055,2605,2605,2605,2605,0
|
|
20241209,154700,2450317055,2605,2605,2605,2605,0
|
|
20241209,154600,2450317055,2605,2605,2605,2605,0
|
|
20241209,154500,2450317055,2605,2605,2605,2605,0
|
|
20241209,154400,2450317055,2605,2605,2605,2605,0
|
|
20241209,154300,2450317055,2605,2605,2605,2605,0
|
|
20241209,154200,2450317055,2605,2605,2605,2605,0
|
|
20241209,154100,2450317055,2605,2605,2605,2605,0
|
|
20241209,154000,2450317055,2605,2605,2605,2605,0
|
|
20241209,153900,2450317055,2605,2605,2605,2605,0
|
|
20241209,153800,2450317055,2605,2605,2605,2605,0
|
|
20241209,153700,2450317055,2605,2605,2605,2605,0
|
|
20241209,153600,2450317055,2605,2605,2605,2605,0
|
|
20241209,153500,2450317055,2605,2605,2605,2605,0
|
|
20241209,153400,2450317055,2605,2605,2605,2605,0
|
|
20241209,153300,2450317055,2605,2605,2605,2605,0
|
|
20241209,153200,2450317055,2605,2605,2605,2605,0
|
|
20241209,153100,2450317055,2605,2605,2605,2605,0
|
|
20241209,153000,2450317055,2605,2605,2605,2605,7877
|
|
20241209,152900,2429797470,2605,2605,2605,2605,0
|
|
20241209,152800,2429797470,2605,2605,2605,2605,0
|
|
20241209,152700,2429797470,2605,2605,2605,2605,0
|
|
20241209,152600,2429797470,2605,2605,2605,2605,0
|
|
20241209,152500,2429797470,2605,2605,2605,2605,0
|
|
20241209,152400,2429797470,2605,2605,2605,2605,0
|
|
20241209,152300,2429797470,2605,2605,2605,2605,0
|
|
20241209,152200,2429797470,2605,2605,2605,2605,0
|
|
20241209,152100,2429797470,2605,2605,2605,2605,0
|
|
20241209,152000,2429797470,2605,2605,2605,2605,0
|
|
20241209,151900,2429797470,2605,2605,2605,2605,1663
|
|
20241209,151800,2425465355,2605,2610,2615,2605,9381
|
|
20241209,151700,2401013005,2615,2615,2615,2605,7555
|
|
20241209,151600,2381291190,2620,2615,2620,2615,1598
|
|
20241209,151500,2377109430,2615,2610,2620,2610,423
|
|
20241209,151400,2376003940,2615,2615,2615,2615,1720
|
|
20241209,151300,2371506140,2615,2615,2615,2615,6480
|
|
20241209,151200,2354560940,2615,2620,2620,2615,864
|
|
20241209,151100,2352300080,2620,2625,2625,2620,2
|
|
20241209,151000,2352294835,2620,2620,2625,2620,9095
|
|
20241209,150900,2328462555,2620,2625,2625,2620,5427
|
|
20241209,150800,2314243800,2625,2625,2625,2625,33
|
|
20241209,150700,2314157175,2630,2625,2630,2625,133
|
|
20241209,150600,2313807545,2625,2630,2630,2625,2001
|
|
20241209,150500,2308550115,2630,2630,2630,2630,112
|
|
20241209,150400,2308255555,2630,2625,2630,2620,5807
|
|
20241209,150300,2293013570,2620,2615,2620,2615,2550
|
|
20241209,150200,2286345070,2615,2615,2615,2615,100
|
|
20241209,150100,2286083570,2615,2615,2615,2615,3
|
|
20241209,150000,2286075725,2615,2620,2625,2615,2508
|
|
20241209,145900,2279504910,2620,2625,2625,2620,739
|
|
20241209,145800,2277565100,2625,2625,2625,2620,763
|
|
20241209,145700,2275562890,2625,2625,2625,2620,499
|
|
20241209,145600,2274253090,2625,2620,2625,2620,889
|
|
20241209,145500,2271923465,2625,2625,2625,2620,2922
|
|
20241209,145400,2264262215,2625,2610,2625,2610,3480
|
|
20241209,145300,2255149310,2620,2610,2620,2610,662
|
|
20241209,145200,2253418740,2615,2615,2620,2610,4162
|
|
20241209,145100,2242541465,2615,2610,2620,2610,14348
|
|
20241209,145000,2205088395,2610,2610,2620,2610,887
|
|
20241209,144900,2202769915,2610,2615,2620,2610,3014
|
|
20241209,144800,2194896885,2620,2620,2620,2615,57
|
|
20241209,144700,2194747550,2620,2615,2620,2615,441
|
|
20241209,144600,2193594310,2615,2615,2615,2610,406
|
|
20241209,144500,2192532720,2615,2615,2615,2615,100
|
|
20241209,144400,2192271220,2615,2620,2620,2615,1848
|
|
20241209,144300,2187430460,2620,2620,2620,2615,2090
|
|
20241209,144200,2181962095,2625,2625,2625,2625,47
|
|
20241209,144100,2181838720,2625,2620,2625,2610,4500
|
|
20241209,144000,2170041220,2610,2610,2615,2610,1004
|
|
20241209,143900,2167420770,2615,2620,2620,2615,3709
|
|
20241209,143800,2157721730,2615,2615,2615,2615,600
|
|
20241209,143700,2156152730,2615,2620,2620,2615,1001
|
|
20241209,143600,2153530115,2620,2620,2620,2620,201
|
|
20241209,143500,2153003495,2620,2620,2620,2615,2341
|
|
20241209,143400,2146881145,2620,2625,2625,2620,205
|
|
20241209,143300,2146343045,2625,2615,2625,2615,505
|
|
20241209,143200,2145017470,2620,2615,2620,2615,2
|
|
20241209,143100,2145012235,2615,2615,2620,2615,2583
|
|
20241209,143000,2138257415,2615,2615,2615,2615,783
|
|
20241209,142900,2136209870,2620,2620,2630,2620,3061
|
|
20241209,142800,2128185050,2620,2630,2630,2620,4771
|
|
20241209,142700,2115673080,2630,2630,2630,2630,4
|
|
20241209,142600,2115662560,2630,2630,2630,2630,716
|
|
20241209,142500,2113779480,2630,2630,2630,2630,192
|
|
20241209,142400,2113274520,2630,2635,2635,2630,273
|
|
20241209,142300,2112556165,2630,2635,2635,2630,201
|
|
20241209,142200,2112027435,2625,2630,2630,2625,5364
|
|
20241209,142100,2097945935,2630,2630,2630,2625,400
|
|
20241209,142000,2096895185,2635,2630,2635,2630,2169
|
|
20241209,141900,2091180120,2630,2630,2630,2625,3104
|
|
20241209,141800,2083017100,2630,2630,2630,2630,758
|
|
20241209,141700,2081023560,2630,2630,2630,2630,500
|
|
20241209,141600,2079708560,2625,2625,2625,2625,62
|
|
20241209,141500,2079545810,2625,2625,2630,2625,253
|
|
20241209,141400,2078881675,2625,2625,2625,2625,19
|
|
20241209,141300,2078831800,2625,2630,2630,2625,339
|
|
20241209,141200,2077941735,2625,2630,2630,2625,180
|
|
20241209,141100,2077468565,2625,2625,2630,2625,1913
|
|
20241209,141000,2072443940,2625,2625,2625,2625,700
|
|
20241209,140900,2070606440,2625,2615,2625,2610,2483
|
|
20241209,140800,2064125185,2605,2605,2605,2605,0
|
|
20241209,140700,2064125185,2605,2630,2630,2605,6309
|
|
20241209,140600,2047663440,2630,2630,2630,2630,0
|
|
20241209,140500,2047663440,2630,2625,2630,2625,1629
|
|
20241209,140400,2043380815,2625,2625,2625,2625,101
|
|
20241209,140300,2043115690,2630,2625,2630,2625,679
|
|
20241209,140200,2041333310,2625,2625,2625,2625,7473
|
|
20241209,140100,2021716685,2630,2625,2630,2625,45
|
|
20241209,140000,2021598555,2630,2625,2630,2625,96
|
|
20241209,135900,2021346550,2640,2630,2640,2605,27707
|
|
20241209,135800,1948892985,2630,2630,2630,2625,501
|
|
20241209,135700,1947577605,2640,2630,2640,2630,730
|
|
20241209,135600,1945656705,2635,2635,2635,2635,0
|
|
20241209,135500,1945656705,2635,2635,2635,2635,31
|
|
20241209,135400,1945575020,2640,2640,2640,2640,0
|
|
20241209,135300,1945575020,2640,2635,2640,2635,1626
|
|
20241209,135200,1941286325,2630,2630,2630,2630,918
|
|
20241209,135100,1938871985,2625,2625,2625,2625,549
|
|
20241209,135000,1937430860,2625,2625,2625,2615,1230
|
|
20241209,134900,1934204110,2620,2615,2620,2615,2061
|
|
20241209,134800,1928814255,2615,2615,2625,2615,850
|
|
20241209,134700,1926590000,2615,2625,2625,2615,503
|
|
20241209,134600,1925272830,2630,2630,2630,2630,0
|
|
20241209,134500,1925272830,2630,2635,2635,2630,132
|
|
20241209,134400,1924925615,2635,2635,2635,2635,0
|
|
20241209,134300,1924925615,2635,2635,2635,2635,0
|
|
20241209,134200,1924925615,2635,2630,2635,2630,2686
|
|
20241209,134100,1917858935,2620,2630,2630,2620,1122
|
|
20241209,134000,1914909830,2615,2620,2620,2615,4711
|
|
20241209,133900,1902570765,2620,2620,2620,2620,979
|
|
20241209,133800,1900005785,2620,2620,2620,2620,452
|
|
20241209,133700,1898821545,2620,2620,2620,2620,2000
|
|
20241209,133600,1893581545,2620,2620,2620,2620,366
|
|
20241209,133500,1892622625,2620,2625,2625,2620,1448
|
|
20241209,133400,1888827625,2625,2625,2625,2625,103
|
|
20241209,133300,1888557250,2635,2630,2635,2625,10310
|
|
20241209,133200,1861490450,2630,2635,2635,2630,669
|
|
20241209,133100,1859730955,2630,2635,2635,2630,18
|
|
20241209,133000,1859683530,2635,2635,2635,2635,0
|
|
20241209,132900,1859683530,2635,2635,2635,2635,470
|
|
20241209,132800,1858445080,2640,2640,2640,2640,135
|
|
20241209,132700,1858088680,2640,2640,2640,2640,0
|
|
20241209,132600,1858088680,2640,2640,2640,2640,600
|
|
20241209,132500,1856504680,2640,2640,2640,2640,100
|
|
20241209,132400,1856240680,2640,2635,2645,2635,4304
|
|
20241209,132300,1844859500,2635,2635,2635,2635,29
|
|
20241209,132200,1844783085,2635,2635,2635,2635,121
|
|
20241209,132100,1844464250,2635,2635,2635,2635,1
|
|
20241209,132000,1844461615,2640,2640,2640,2640,846
|
|
20241209,131900,1842228175,2635,2640,2640,2635,111
|
|
20241209,131800,1841935635,2640,2640,2640,2640,100
|
|
20241209,131700,1841671635,2645,2645,2645,2645,32
|
|
20241209,131600,1841586995,2645,2640,2645,2640,264
|
|
20241209,131500,1840888750,2640,2635,2640,2635,184
|
|
20241209,131400,1840403005,2640,2640,2640,2640,158
|
|
20241209,131300,1839985885,2640,2640,2640,2640,1
|
|
20241209,131200,1839983245,2640,2640,2640,2640,2020
|
|
20241209,131100,1834650445,2625,2625,2625,2625,100
|
|
20241209,131000,1834387945,2625,2625,2625,2625,3210
|
|
20241209,130900,1825961695,2625,2625,2625,2625,2180
|
|
20241209,130800,1820239195,2625,2625,2625,2625,25
|
|
20241209,130700,1820173570,2625,2630,2630,2625,13251
|
|
20241209,130600,1785364695,2625,2635,2640,2625,7262
|
|
20241209,130500,1766299445,2630,2630,2630,2625,1023
|
|
20241209,130400,1763612175,2630,2630,2630,2630,5543
|
|
20241209,130300,1749034085,2635,2635,2635,2630,6917
|
|
20241209,130200,1730836790,2635,2635,2635,2625,13374
|
|
20241209,130100,1695674140,2635,2635,2635,2635,0
|
|
20241209,130000,1695674140,2635,2635,2640,2635,142
|
|
20241209,125900,1695299720,2635,2635,2635,2635,380
|
|
20241209,125800,1694298420,2640,2640,2640,2640,379
|
|
20241209,125700,1693297860,2640,2640,2640,2640,4235
|
|
20241209,125600,1682117460,2645,2645,2645,2645,260
|
|
20241209,125500,1681429760,2645,2645,2645,2645,1717
|
|
20241209,125400,1676888295,2645,2645,2645,2645,0
|
|
20241209,125300,1676888295,2645,2645,2645,2645,38
|
|
20241209,125200,1676787785,2645,2645,2645,2645,1588
|
|
20241209,125100,1672587525,2645,2650,2650,2645,405
|
|
20241209,125000,1671514775,2645,2645,2645,2645,52
|
|
20241209,124900,1671377235,2645,2650,2650,2645,169
|
|
20241209,124800,1670929960,2640,2640,2640,2640,10
|
|
20241209,124700,1670903560,2640,2640,2640,2640,53
|
|
20241209,124600,1670763640,2640,2640,2640,2640,1200
|
|
20241209,124500,1667595640,2640,2645,2645,2640,9589
|
|
20241209,124400,1642273230,2645,2645,2645,2645,240
|
|
20241209,124300,1641638430,2645,2645,2645,2645,0
|
|
20241209,124200,1641638430,2645,2650,2650,2645,1054
|
|
20241209,124100,1638845590,2645,2645,2645,2645,436
|
|
20241209,124000,1637692370,2640,2645,2645,2640,3817
|
|
20241209,123900,1627614670,2645,2645,2645,2645,258
|
|
20241209,123800,1626932260,2640,2645,2645,2640,1466
|
|
20241209,123700,1623059690,2645,2645,2645,2645,2426
|
|
20241209,123600,1616642920,2645,2645,2645,2645,1050
|
|
20241209,123500,1613865670,2640,2640,2640,2640,397
|
|
20241209,123400,1612817590,2645,2645,2645,2645,335
|
|
20241209,123300,1611931515,2645,2645,2645,2640,971
|
|
20241209,123200,1609363730,2645,2645,2645,2645,9
|
|
20241209,123100,1609339925,2640,2640,2640,2640,100
|
|
20241209,123000,1609075925,2640,2635,2640,2635,53
|
|
20241209,122900,1608936010,2640,2640,2645,2640,21
|
|
20241209,122800,1608880565,2645,2640,2645,2640,517
|
|
20241209,122700,1607515170,2635,2635,2635,2635,0
|
|
20241209,122600,1607515170,2635,2640,2645,2635,1293
|
|
20241209,122500,1604102645,2640,2640,2640,2640,1133
|
|
20241209,122400,1601111525,2645,2650,2655,2640,114
|
|
20241209,122300,1600809360,2650,2645,2650,2645,316
|
|
20241209,122200,1599973490,2645,2645,2645,2645,3
|
|
20241209,122100,1599965555,2650,2650,2650,2650,18
|
|
20241209,122000,1599917855,2650,2645,2650,2640,5294
|
|
20241209,121900,1585936055,2640,2650,2650,2640,297
|
|
20241209,121800,1585151055,2640,2640,2640,2640,204
|
|
20241209,121700,1584612495,2650,2650,2650,2650,277
|
|
20241209,121600,1583878445,2650,2650,2650,2640,680
|
|
20241209,121500,1582076965,2640,2645,2645,2640,300
|
|
20241209,121400,1581284960,2640,2640,2640,2640,0
|
|
20241209,121300,1581284960,2640,2640,2640,2640,67
|
|
20241209,121200,1581108080,2650,2650,2650,2650,420
|
|
20241209,121100,1579995080,2645,2635,2645,2635,267
|
|
20241209,121000,1579291460,2650,2650,2650,2650,2000
|
|
20241209,120900,1573991460,2655,2650,2655,2650,2118
|
|
20241209,120800,1568368760,2650,2635,2650,2635,2020
|
|
20241209,120700,1563024710,2645,2645,2645,2645,1453
|
|
20241209,120600,1559181525,2645,2635,2650,2635,1013
|
|
20241209,120500,1556498740,2640,2635,2645,2635,590
|
|
20241209,120400,1554939990,2645,2635,2645,2635,2630
|
|
20241209,120300,1547984160,2630,2640,2640,2630,6334
|
|
20241209,120200,1531319370,2640,2640,2640,2640,29
|
|
20241209,120100,1531242810,2640,2640,2640,2640,53
|
|
20241209,120000,1531102890,2645,2640,2645,2640,224
|
|
20241209,115900,1530511520,2640,2640,2645,2640,1055
|
|
20241209,115800,1527726315,2645,2645,2645,2645,70
|
|
20241209,115700,1527541165,2645,2645,2645,2645,2829
|
|
20241209,115600,1520058460,2645,2645,2650,2645,3551
|
|
20241209,115500,1510666060,2645,2640,2645,2640,2500
|
|
20241209,115400,1504058560,2635,2635,2635,2635,978
|
|
20241209,115300,1501481530,2635,2635,2635,2635,0
|
|
20241209,115200,1501481530,2635,2635,2635,2635,52
|
|
20241209,115100,1501344510,2635,2635,2635,2635,0
|
|
20241209,115000,1501344510,2635,2635,2635,2635,20
|
|
20241209,114900,1501291810,2635,2635,2635,2635,61
|
|
20241209,114800,1501131075,2635,2630,2635,2630,889
|
|
20241209,114700,1498792005,2630,2645,2645,2630,2053
|
|
20241209,114600,1493382415,2650,2645,2650,2645,1151
|
|
20241209,114500,1490337770,2640,2640,2640,2640,1
|
|
20241209,114400,1490335130,2635,2640,2650,2635,5255
|
|
20241209,114300,1476437830,2645,2645,2645,2645,1500
|
|
20241209,114200,1472470330,2630,2635,2635,2630,12938
|
|
20241209,114100,1438416105,2640,2640,2640,2640,450
|
|
20241209,114000,1437228105,2645,2645,2645,2645,204
|
|
20241209,113900,1436688525,2650,2650,2650,2650,8
|
|
20241209,113800,1436667325,2660,2640,2660,2640,410
|
|
20241209,113700,1435578925,2640,2650,2650,2635,5593
|
|
20241209,113600,1420801755,2665,2665,2665,2665,188
|
|
20241209,113500,1420300735,2655,2655,2655,2655,652
|
|
20241209,113400,1418569675,2660,2660,2660,2660,9
|
|
20241209,113300,1418545735,2660,2660,2660,2660,0
|
|
20241209,113200,1418545735,2660,2660,2660,2650,2107
|
|
20241209,113100,1412945375,2660,2660,2660,2660,1183
|
|
20241209,113000,1409798595,2650,2650,2650,2650,6069
|
|
20241209,112900,1393715745,2650,2650,2650,2650,300
|
|
20241209,112800,1392920745,2660,2655,2660,2650,684
|
|
20241209,112700,1391102125,2650,2650,2650,2650,52
|
|
20241209,112600,1390964325,2645,2645,2645,2645,35
|
|
20241209,112500,1390871750,2645,2645,2645,2645,1052
|
|
20241209,112400,1388089210,2650,2650,2650,2650,691
|
|
20241209,112300,1386258060,2650,2650,2650,2650,104
|
|
20241209,112200,1385982460,2650,2650,2650,2650,9
|
|
20241209,112100,1385958610,2650,2650,2650,2650,0
|
|
20241209,112000,1385958610,2650,2645,2650,2645,779
|
|
20241209,111900,1383897895,2645,2645,2645,2645,8
|
|
20241209,111800,1383876735,2645,2660,2660,2645,652
|
|
20241209,111700,1382143195,2660,2660,2660,2660,0
|
|
20241209,111600,1382143195,2660,2655,2660,2640,5921
|
|
20241209,111500,1366420565,2640,2655,2655,2640,1059
|
|
20241209,111400,1363609805,2645,2640,2645,2640,501
|
|
20241209,111300,1362286485,2640,2640,2640,2640,56
|
|
20241209,111200,1362138645,2640,2640,2640,2640,37
|
|
20241209,111100,1362040965,2645,2645,2660,2645,253
|
|
20241209,111000,1361368780,2640,2660,2660,2640,7799
|
|
20241209,110900,1340713715,2660,2665,2665,2660,4864
|
|
20241209,110800,1327765145,2670,2665,2670,2660,1428
|
|
20241209,110700,1323960985,2665,2665,2670,2665,813
|
|
20241209,110600,1321791845,2665,2665,2665,2665,4
|
|
20241209,110500,1321781185,2670,2670,2670,2670,1391
|
|
20241209,110400,1318067215,2670,2670,2670,2670,1
|
|
20241209,110300,1318064545,2660,2665,2670,2660,1491
|
|
20241209,110200,1314084480,2670,2660,2670,2660,1130
|
|
20241209,110100,1311072380,2665,2665,2665,2660,454
|
|
20241209,110000,1309862735,2670,2660,2670,2660,1011
|
|
20241209,105900,1307173465,2660,2660,2660,2660,1000
|
|
20241209,105800,1304513465,2660,2670,2670,2660,232
|
|
20241209,105700,1303895045,2660,2660,2660,2660,810
|
|
20241209,105600,1301740445,2660,2660,2660,2655,159
|
|
20241209,105500,1301317765,2660,2660,2660,2660,1745
|
|
20241209,105400,1296676065,2670,2665,2670,2665,553
|
|
20241209,105300,1295199820,2665,2675,2675,2665,1274
|
|
20241209,105200,1291800460,2675,2675,2675,2675,0
|
|
20241209,105100,1291800460,2675,2670,2675,2670,55
|
|
20241209,105000,1291653600,2675,2675,2675,2675,0
|
|
20241209,104900,1291653600,2675,2675,2675,2675,1884
|
|
20241209,104800,1286613900,2675,2675,2675,2675,400
|
|
20241209,104700,1285543900,2675,2675,2675,2675,310
|
|
20241209,104600,1284714650,2680,2680,2680,2675,690
|
|
20241209,104500,1282868395,2680,2680,2680,2680,0
|
|
20241209,104400,1282868395,2680,2680,2680,2675,1003
|
|
20241209,104300,1280180615,2685,2685,2685,2685,20
|
|
20241209,104200,1280126915,2680,2675,2680,2675,251
|
|
20241209,104100,1279454495,2680,2680,2680,2680,437
|
|
20241209,104000,1278283335,2680,2680,2680,2680,24
|
|
20241209,103900,1278219015,2680,2680,2680,2680,1330
|
|
20241209,103800,1274654615,2680,2680,2680,2680,0
|
|
20241209,103700,1274654615,2680,2685,2685,2675,691
|
|
20241209,103600,1272804065,2685,2670,2685,2670,1865
|
|
20241209,103500,1267810300,2675,2655,2675,2650,2048
|
|
20241209,103400,1262344615,2650,2645,2670,2635,4905
|
|
20241209,103300,1249357915,2645,2645,2645,2645,0
|
|
20241209,103200,1249357915,2645,2660,2660,2645,6999
|
|
20241209,103100,1230830255,2660,2650,2660,2650,805
|
|
20241209,103000,1228689005,2650,2650,2650,2635,12081
|
|
20241209,102900,1196780055,2650,2650,2660,2645,5098
|
|
20241209,102800,1183274965,2650,2660,2660,2650,152
|
|
20241209,102700,1182871580,2660,2660,2660,2655,676
|
|
20241209,102600,1181074290,2660,2660,2660,2660,116
|
|
20241209,102500,1180765730,2660,2660,2660,2650,2613
|
|
20241209,102400,1173821170,2660,2650,2660,2650,5301
|
|
20241209,102300,1159756730,2650,2660,2660,2650,3008
|
|
20241209,102200,1151780415,2660,2655,2660,2655,524
|
|
20241209,102100,1150387530,2645,2650,2650,2645,3418
|
|
20241209,102000,1141346365,2645,2650,2650,2645,233
|
|
20241209,101900,1140729775,2650,2650,2655,2645,78
|
|
20241209,101800,1140523125,2650,2650,2650,2650,644
|
|
20241209,101700,1138816525,2650,2655,2655,2650,320
|
|
20241209,101600,1137968515,2655,2650,2655,2650,103
|
|
20241209,101500,1137695055,2650,2655,2655,2650,128
|
|
20241209,101400,1137355805,2655,2645,2655,2645,141
|
|
20241209,101300,1136982450,2645,2655,2655,2645,1051
|
|
20241209,101200,1134194350,2655,2665,2665,2655,737
|
|
20241209,101100,1132236915,2660,2665,2665,2660,752
|
|
20241209,101000,1130236320,2660,2660,2660,2655,1582
|
|
20241209,100900,1126028460,2655,2645,2660,2645,656
|
|
20241209,100800,1124287355,2645,2650,2650,2645,1614
|
|
20241209,100700,1120010520,2650,2655,2655,2650,215
|
|
20241209,100600,1119440765,2655,2650,2655,2650,502
|
|
20241209,100500,1118110110,2650,2655,2655,2650,102
|
|
20241209,100400,1117839560,2640,2655,2655,2640,525
|
|
20241209,100300,1116452780,2655,2645,2655,2645,1063
|
|
20241209,100200,1113635420,2650,2650,2650,2650,500
|
|
20241209,100100,1112310420,2650,2650,2650,2650,212
|
|
20241209,100000,1111748620,2650,2640,2650,2640,2807
|
|
20241209,095900,1104323185,2640,2640,2640,2640,201
|
|
20241209,095800,1103792545,2630,2645,2645,2630,440
|
|
20241209,095700,1102633715,2635,2635,2645,2630,1104
|
|
20241209,095600,1099725290,2635,2635,2645,2635,1655
|
|
20241209,095500,1095355570,2640,2630,2640,2630,155
|
|
20241209,095400,1094947910,2640,2635,2640,2630,2705
|
|
20241209,095300,1087816810,2630,2645,2645,2630,5148
|
|
20241209,095200,1074243240,2645,2645,2645,2645,192
|
|
20241209,095100,1073735400,2645,2645,2645,2640,877
|
|
20241209,095000,1071417835,2645,2635,2645,2635,418
|
|
20241209,094900,1070312375,2645,2625,2645,2625,12395
|
|
20241209,094800,1037665390,2630,2625,2630,2625,439
|
|
20241209,094700,1036512585,2630,2635,2635,2630,2140
|
|
20241209,094600,1030884380,2635,2635,2635,2630,4634
|
|
20241209,094500,1018693825,2635,2635,2635,2635,9849
|
|
20241209,094400,992741710,2640,2635,2640,2635,510
|
|
20241209,094300,991395630,2640,2640,2645,2635,9533
|
|
20241209,094200,966238440,2640,2645,2645,2640,135
|
|
20241209,094100,965881705,2645,2645,2645,2630,5389
|
|
20241209,094000,951676995,2645,2640,2645,2640,5850
|
|
20241209,093900,936232990,2640,2640,2640,2630,1277
|
|
20241209,093800,932862230,2640,2640,2640,2630,1218
|
|
20241209,093700,929656180,2640,2640,2640,2640,11
|
|
20241209,093600,929627140,2630,2630,2640,2630,2170
|
|
20241209,093500,923919935,2645,2630,2645,2630,5040
|
|
20241209,093400,910664435,2630,2640,2645,2630,2706
|
|
20241209,093300,903533570,2640,2640,2640,2625,664
|
|
20241209,093200,901782185,2620,2620,2625,2620,2783
|
|
20241209,093100,894490525,2620,2620,2620,2615,4112
|
|
20241209,093000,883718120,2610,2605,2610,2605,3763
|
|
20241209,092900,873906075,2605,2615,2615,2605,2449
|
|
20241209,092800,867519005,2615,2610,2620,2605,4786
|
|
20241209,092700,855022115,2610,2610,2610,2605,5460
|
|
20241209,092600,840783775,2610,2605,2615,2605,7732
|
|
20241209,092500,820635830,2605,2625,2625,2600,24323
|
|
20241209,092400,757183725,2625,2625,2635,2620,12216
|
|
20241209,092300,725102085,2625,2640,2640,2625,6380
|
|
20241209,092200,708324610,2640,2645,2645,2640,4372
|
|
20241209,092100,696776350,2645,2650,2650,2645,10436
|
|
20241209,092000,669138970,2650,2655,2660,2650,15447
|
|
20241209,091900,628166265,2655,2665,2665,2655,9502
|
|
20241209,091800,602913035,2665,2665,2665,2665,227
|
|
20241209,091700,602308080,2655,2660,2680,2655,7090
|
|
20241209,091600,583465630,2680,2660,2680,2660,1335
|
|
20241209,091500,579908170,2660,2680,2680,2660,6040
|
|
20241209,091400,563809700,2675,2680,2680,2675,2302
|
|
20241209,091300,557648075,2680,2680,2695,2675,6492
|
|
20241209,091200,540263825,2675,2675,2680,2675,5618
|
|
20241209,091100,525220980,2675,2670,2675,2660,2709
|
|
20241209,091000,518002810,2665,2660,2670,2660,947
|
|
20241209,090900,515481160,2665,2660,2670,2660,1666
|
|
20241209,090800,511044860,2660,2670,2680,2650,29618
|
|
20241209,090700,432036470,2660,2675,2675,2655,7674
|
|
20241209,090600,411633075,2660,2645,2675,2645,3850
|
|
20241209,090500,401378780,2650,2680,2680,2645,26005
|
|
20241209,090400,332340290,2680,2680,2725,2665,19529
|
|
20241209,090300,279965975,2665,2685,2700,2655,13900
|
|
20241209,090200,242821195,2700,2705,2725,2685,17232
|
|
20241209,090100,196329475,2725,2760,2760,2690,23438
|
|
20241209,090000,132629425,2760,2715,2765,2715,43821
|