634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,193000,3924786570,6160,6160,6160,6160,0
|
|
20241216,192900,3924786570,6160,6160,6160,6160,0
|
|
20241216,192800,3924786570,6160,6160,6160,6160,0
|
|
20241216,192700,3924786570,6160,6160,6160,6160,0
|
|
20241216,192600,3924786570,6160,6160,6160,6160,0
|
|
20241216,192500,3924786570,6160,6160,6160,6160,0
|
|
20241216,192400,3924786570,6160,6160,6160,6160,0
|
|
20241216,192300,3924786570,6160,6160,6160,6160,0
|
|
20241216,192200,3924786570,6160,6160,6160,6160,0
|
|
20241216,192100,3924786570,6160,6160,6160,6160,0
|
|
20241216,192000,3924786570,6160,6160,6160,6160,0
|
|
20241216,191900,3924786570,6160,6160,6160,6160,0
|
|
20241216,191800,3924786570,6160,6160,6160,6160,0
|
|
20241216,191700,3924786570,6160,6160,6160,6160,0
|
|
20241216,191600,3924786570,6160,6160,6160,6160,0
|
|
20241216,191500,3924786570,6160,6160,6160,6160,0
|
|
20241216,191400,3924786570,6160,6160,6160,6160,0
|
|
20241216,191300,3924786570,6160,6160,6160,6160,0
|
|
20241216,191200,3924786570,6160,6160,6160,6160,0
|
|
20241216,191100,3924786570,6160,6160,6160,6160,0
|
|
20241216,191000,3924786570,6160,6160,6160,6160,0
|
|
20241216,190900,3924786570,6160,6160,6160,6160,0
|
|
20241216,190800,3924786570,6160,6160,6160,6160,0
|
|
20241216,190700,3924786570,6160,6160,6160,6160,0
|
|
20241216,190600,3924786570,6160,6160,6160,6160,0
|
|
20241216,190500,3924786570,6160,6160,6160,6160,0
|
|
20241216,190400,3924786570,6160,6160,6160,6160,0
|
|
20241216,190300,3924786570,6160,6160,6160,6160,0
|
|
20241216,190200,3924786570,6160,6160,6160,6160,0
|
|
20241216,190100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,190000,3924786570,6160,6160,6160,6160,0
|
|
20241216,185900,3924786570,6160,6160,6160,6160,0
|
|
20241216,185800,3924786570,6160,6160,6160,6160,0
|
|
20241216,185700,3924786570,6160,6160,6160,6160,0
|
|
20241216,185600,3924786570,6160,6160,6160,6160,0
|
|
20241216,185500,3924786570,6160,6160,6160,6160,0
|
|
20241216,185400,3924786570,6160,6160,6160,6160,0
|
|
20241216,185300,3924786570,6160,6160,6160,6160,0
|
|
20241216,185200,3924786570,6160,6160,6160,6160,0
|
|
20241216,185100,3924786570,6160,6160,6160,6160,0
|
|
20241216,185000,3924786570,6160,6160,6160,6160,0
|
|
20241216,184900,3924786570,6160,6160,6160,6160,0
|
|
20241216,184800,3924786570,6160,6160,6160,6160,0
|
|
20241216,184700,3924786570,6160,6160,6160,6160,0
|
|
20241216,184600,3924786570,6160,6160,6160,6160,0
|
|
20241216,184500,3924786570,6160,6160,6160,6160,0
|
|
20241216,184400,3924786570,6160,6160,6160,6160,0
|
|
20241216,184300,3924786570,6160,6160,6160,6160,0
|
|
20241216,184200,3924786570,6160,6160,6160,6160,0
|
|
20241216,184100,3924786570,6160,6160,6160,6160,0
|
|
20241216,184000,3924786570,6160,6160,6160,6160,0
|
|
20241216,183900,3924786570,6160,6160,6160,6160,0
|
|
20241216,183800,3924786570,6160,6160,6160,6160,0
|
|
20241216,183700,3924786570,6160,6160,6160,6160,0
|
|
20241216,183600,3924786570,6160,6160,6160,6160,0
|
|
20241216,183500,3924786570,6160,6160,6160,6160,0
|
|
20241216,183400,3924786570,6160,6160,6160,6160,0
|
|
20241216,183300,3924786570,6160,6160,6160,6160,0
|
|
20241216,183200,3924786570,6160,6160,6160,6160,0
|
|
20241216,183100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,183000,3924786570,6160,6160,6160,6160,0
|
|
20241216,182900,3924786570,6160,6160,6160,6160,0
|
|
20241216,182800,3924786570,6160,6160,6160,6160,0
|
|
20241216,182700,3924786570,6160,6160,6160,6160,0
|
|
20241216,182600,3924786570,6160,6160,6160,6160,0
|
|
20241216,182500,3924786570,6160,6160,6160,6160,0
|
|
20241216,182400,3924786570,6160,6160,6160,6160,0
|
|
20241216,182300,3924786570,6160,6160,6160,6160,0
|
|
20241216,182200,3924786570,6160,6160,6160,6160,0
|
|
20241216,182100,3924786570,6160,6160,6160,6160,0
|
|
20241216,182000,3924786570,6160,6160,6160,6160,0
|
|
20241216,181900,3924786570,6160,6160,6160,6160,0
|
|
20241216,181800,3924786570,6160,6160,6160,6160,0
|
|
20241216,181700,3924786570,6160,6160,6160,6160,0
|
|
20241216,181600,3924786570,6160,6160,6160,6160,0
|
|
20241216,181500,3924786570,6160,6160,6160,6160,0
|
|
20241216,181400,3924786570,6160,6160,6160,6160,0
|
|
20241216,181300,3924786570,6160,6160,6160,6160,0
|
|
20241216,181200,3924786570,6160,6160,6160,6160,0
|
|
20241216,181100,3924786570,6160,6160,6160,6160,0
|
|
20241216,181000,3924786570,6160,6160,6160,6160,0
|
|
20241216,180900,3924786570,6160,6160,6160,6160,0
|
|
20241216,180800,3924786570,6160,6160,6160,6160,0
|
|
20241216,180700,3924786570,6160,6160,6160,6160,0
|
|
20241216,180600,3924786570,6160,6160,6160,6160,0
|
|
20241216,180500,3924786570,6160,6160,6160,6160,0
|
|
20241216,180400,3924786570,6160,6160,6160,6160,0
|
|
20241216,180300,3924786570,6160,6160,6160,6160,0
|
|
20241216,180200,3924786570,6160,6160,6160,6160,0
|
|
20241216,180100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,180000,3924786570,6160,6160,6160,6160,0
|
|
20241216,175900,3924786570,6160,6160,6160,6160,0
|
|
20241216,175800,3924786570,6160,6160,6160,6160,0
|
|
20241216,175700,3924786570,6160,6160,6160,6160,0
|
|
20241216,175600,3924786570,6160,6160,6160,6160,0
|
|
20241216,175500,3924786570,6160,6160,6160,6160,0
|
|
20241216,175400,3924786570,6160,6160,6160,6160,0
|
|
20241216,175300,3924786570,6160,6160,6160,6160,0
|
|
20241216,175200,3924786570,6160,6160,6160,6160,0
|
|
20241216,175100,3924786570,6160,6160,6160,6160,0
|
|
20241216,175000,3924786570,6160,6160,6160,6160,0
|
|
20241216,174900,3924786570,6160,6160,6160,6160,0
|
|
20241216,174800,3924786570,6160,6160,6160,6160,0
|
|
20241216,174700,3924786570,6160,6160,6160,6160,0
|
|
20241216,174600,3924786570,6160,6160,6160,6160,0
|
|
20241216,174500,3924786570,6160,6160,6160,6160,0
|
|
20241216,174400,3924786570,6160,6160,6160,6160,0
|
|
20241216,174300,3924786570,6160,6160,6160,6160,0
|
|
20241216,174200,3924786570,6160,6160,6160,6160,0
|
|
20241216,174100,3924786570,6160,6160,6160,6160,0
|
|
20241216,174000,3924786570,6160,6160,6160,6160,0
|
|
20241216,173900,3924786570,6160,6160,6160,6160,0
|
|
20241216,173800,3924786570,6160,6160,6160,6160,0
|
|
20241216,173700,3924786570,6160,6160,6160,6160,0
|
|
20241216,173600,3924786570,6160,6160,6160,6160,0
|
|
20241216,173500,3924786570,6160,6160,6160,6160,0
|
|
20241216,173400,3924786570,6160,6160,6160,6160,0
|
|
20241216,173300,3924786570,6160,6160,6160,6160,0
|
|
20241216,173200,3924786570,6160,6160,6160,6160,0
|
|
20241216,173100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,173000,3924786570,6160,6160,6160,6160,0
|
|
20241216,172900,3924786570,6160,6160,6160,6160,0
|
|
20241216,172800,3924786570,6160,6160,6160,6160,0
|
|
20241216,172700,3924786570,6160,6160,6160,6160,0
|
|
20241216,172600,3924786570,6160,6160,6160,6160,0
|
|
20241216,172500,3924786570,6160,6160,6160,6160,0
|
|
20241216,172400,3924786570,6160,6160,6160,6160,0
|
|
20241216,172300,3924786570,6160,6160,6160,6160,0
|
|
20241216,172200,3924786570,6160,6160,6160,6160,0
|
|
20241216,172100,3924786570,6160,6160,6160,6160,0
|
|
20241216,172000,3924786570,6160,6160,6160,6160,0
|
|
20241216,171900,3924786570,6160,6160,6160,6160,0
|
|
20241216,171800,3924786570,6160,6160,6160,6160,0
|
|
20241216,171700,3924786570,6160,6160,6160,6160,0
|
|
20241216,171600,3924786570,6160,6160,6160,6160,0
|
|
20241216,171500,3924786570,6160,6160,6160,6160,0
|
|
20241216,171400,3924786570,6160,6160,6160,6160,0
|
|
20241216,171300,3924786570,6160,6160,6160,6160,0
|
|
20241216,171200,3924786570,6160,6160,6160,6160,0
|
|
20241216,171100,3924786570,6160,6160,6160,6160,0
|
|
20241216,171000,3924786570,6160,6160,6160,6160,0
|
|
20241216,170900,3924786570,6160,6160,6160,6160,0
|
|
20241216,170800,3924786570,6160,6160,6160,6160,0
|
|
20241216,170700,3924786570,6160,6160,6160,6160,0
|
|
20241216,170600,3924786570,6160,6160,6160,6160,0
|
|
20241216,170500,3924786570,6160,6160,6160,6160,0
|
|
20241216,170400,3924786570,6160,6160,6160,6160,0
|
|
20241216,170300,3924786570,6160,6160,6160,6160,0
|
|
20241216,170200,3924786570,6160,6160,6160,6160,0
|
|
20241216,170100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,170000,3924786570,6160,6160,6160,6160,0
|
|
20241216,165900,3924786570,6160,6160,6160,6160,0
|
|
20241216,165800,3924786570,6160,6160,6160,6160,0
|
|
20241216,165700,3924786570,6160,6160,6160,6160,0
|
|
20241216,165600,3924786570,6160,6160,6160,6160,0
|
|
20241216,165500,3924786570,6160,6160,6160,6160,0
|
|
20241216,165400,3924786570,6160,6160,6160,6160,0
|
|
20241216,165300,3924786570,6160,6160,6160,6160,0
|
|
20241216,165200,3924786570,6160,6160,6160,6160,0
|
|
20241216,165100,3924786570,6160,6160,6160,6160,0
|
|
20241216,165000,3924786570,6160,6160,6160,6160,0
|
|
20241216,164900,3924786570,6160,6160,6160,6160,0
|
|
20241216,164800,3924786570,6160,6160,6160,6160,0
|
|
20241216,164700,3924786570,6160,6160,6160,6160,0
|
|
20241216,164600,3924786570,6160,6160,6160,6160,0
|
|
20241216,164500,3924786570,6160,6160,6160,6160,0
|
|
20241216,164400,3924786570,6160,6160,6160,6160,0
|
|
20241216,164300,3924786570,6160,6160,6160,6160,0
|
|
20241216,164200,3924786570,6160,6160,6160,6160,0
|
|
20241216,164100,3924786570,6160,6160,6160,6160,0
|
|
20241216,164000,3924786570,6160,6160,6160,6160,0
|
|
20241216,163900,3924786570,6160,6160,6160,6160,0
|
|
20241216,163800,3924786570,6160,6160,6160,6160,0
|
|
20241216,163700,3924786570,6160,6160,6160,6160,0
|
|
20241216,163600,3924786570,6160,6160,6160,6160,0
|
|
20241216,163500,3924786570,6160,6160,6160,6160,0
|
|
20241216,163400,3924786570,6160,6160,6160,6160,0
|
|
20241216,163300,3924786570,6160,6160,6160,6160,0
|
|
20241216,163200,3924786570,6160,6160,6160,6160,0
|
|
20241216,163100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,163000,3924786570,6160,6160,6160,6160,0
|
|
20241216,162900,3924786570,6160,6160,6160,6160,0
|
|
20241216,162800,3924786570,6160,6160,6160,6160,0
|
|
20241216,162700,3924786570,6160,6160,6160,6160,0
|
|
20241216,162600,3924786570,6160,6160,6160,6160,0
|
|
20241216,162500,3924786570,6160,6160,6160,6160,0
|
|
20241216,162400,3924786570,6160,6160,6160,6160,0
|
|
20241216,162300,3924786570,6160,6160,6160,6160,0
|
|
20241216,162200,3924786570,6160,6160,6160,6160,0
|
|
20241216,162100,3924786570,6160,6160,6160,6160,0
|
|
20241216,162000,3924786570,6160,6160,6160,6160,0
|
|
20241216,161900,3924786570,6160,6160,6160,6160,0
|
|
20241216,161800,3924786570,6160,6160,6160,6160,0
|
|
20241216,161700,3924786570,6160,6160,6160,6160,0
|
|
20241216,161600,3924786570,6160,6160,6160,6160,0
|
|
20241216,161500,3924786570,6160,6160,6160,6160,0
|
|
20241216,161400,3924786570,6160,6160,6160,6160,0
|
|
20241216,161300,3924786570,6160,6160,6160,6160,0
|
|
20241216,161200,3924786570,6160,6160,6160,6160,0
|
|
20241216,161100,3924786570,6160,6160,6160,6160,0
|
|
20241216,161000,3924786570,6160,6160,6160,6160,0
|
|
20241216,160900,3924786570,6160,6160,6160,6160,0
|
|
20241216,160800,3924786570,6160,6160,6160,6160,0
|
|
20241216,160700,3924786570,6160,6160,6160,6160,0
|
|
20241216,160600,3924786570,6160,6160,6160,6160,0
|
|
20241216,160500,3924786570,6160,6160,6160,6160,0
|
|
20241216,160400,3924786570,6160,6160,6160,6160,0
|
|
20241216,160300,3924786570,6160,6160,6160,6160,0
|
|
20241216,160200,3924786570,6160,6160,6160,6160,0
|
|
20241216,160100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,160000,3924786570,6160,6160,6160,6160,0
|
|
20241216,155900,3924786570,6160,6160,6160,6160,0
|
|
20241216,155800,3924786570,6160,6160,6160,6160,0
|
|
20241216,155700,3924786570,6160,6160,6160,6160,0
|
|
20241216,155600,3924786570,6160,6160,6160,6160,0
|
|
20241216,155500,3924786570,6160,6160,6160,6160,0
|
|
20241216,155400,3924786570,6160,6160,6160,6160,0
|
|
20241216,155300,3924786570,6160,6160,6160,6160,0
|
|
20241216,155200,3924786570,6160,6160,6160,6160,0
|
|
20241216,155100,3924786570,6160,6160,6160,6160,0
|
|
20241216,155000,3924786570,6160,6160,6160,6160,0
|
|
20241216,154900,3924786570,6160,6160,6160,6160,0
|
|
20241216,154800,3924786570,6160,6160,6160,6160,0
|
|
20241216,154700,3924786570,6160,6160,6160,6160,0
|
|
20241216,154600,3924786570,6160,6160,6160,6160,0
|
|
20241216,154500,3924786570,6160,6160,6160,6160,0
|
|
20241216,154400,3924786570,6160,6160,6160,6160,0
|
|
20241216,154300,3924786570,6160,6160,6160,6160,0
|
|
20241216,154200,3924786570,6160,6160,6160,6160,0
|
|
20241216,154100,3924786570,6160,6160,6160,6160,0
|
|
20241216,154000,3924786570,6160,6160,6160,6160,0
|
|
20241216,153900,3924786570,6160,6160,6160,6160,0
|
|
20241216,153800,3924786570,6160,6160,6160,6160,0
|
|
20241216,153700,3924786570,6160,6160,6160,6160,0
|
|
20241216,153600,3924786570,6160,6160,6160,6160,0
|
|
20241216,153500,3924786570,6160,6160,6160,6160,0
|
|
20241216,153400,3924786570,6160,6160,6160,6160,0
|
|
20241216,153300,3924786570,6160,6160,6160,6160,0
|
|
20241216,153200,3924786570,6160,6160,6160,6160,0
|
|
20241216,153100,3924786570,6160,6160,6160,6160,11247
|
|
20241216,153000,3924786570,6160,6160,6160,6160,11247
|
|
20241216,152900,3855505050,6160,6160,6160,6160,0
|
|
20241216,152800,3855505050,6160,6160,6160,6160,0
|
|
20241216,152700,3855505050,6160,6160,6160,6160,0
|
|
20241216,152600,3855505050,6160,6160,6160,6160,0
|
|
20241216,152500,3855505050,6160,6160,6160,6160,0
|
|
20241216,152400,3855505050,6160,6160,6160,6160,0
|
|
20241216,152300,3855505050,6160,6160,6160,6160,0
|
|
20241216,152200,3855505050,6160,6160,6160,6160,0
|
|
20241216,152100,3855505050,6160,6160,6160,6160,0
|
|
20241216,152000,3855505050,6160,6160,6160,6160,0
|
|
20241216,151900,3855505050,6160,6140,6160,6140,3502
|
|
20241216,151800,3833936580,6150,6130,6150,6130,1041
|
|
20241216,151700,3827546280,6130,6140,6140,6130,321
|
|
20241216,151600,3825577380,6130,6140,6150,6130,1518
|
|
20241216,151500,3816257980,6140,6150,6150,6140,767
|
|
20241216,151400,3811546350,6150,6140,6150,6130,2290
|
|
20241216,151300,3797485160,6130,6140,6150,6130,2436
|
|
20241216,151200,3782528810,6140,6140,6160,6140,2186
|
|
20241216,151100,3769075760,6140,6160,6160,6140,2180
|
|
20241216,151000,3755662860,6150,6170,6170,6150,2305
|
|
20241216,150900,3741479490,6160,6160,6170,6160,443
|
|
20241216,150800,3738747700,6150,6160,6170,6150,755
|
|
20241216,150700,3734099630,6160,6170,6170,6160,796
|
|
20241216,150600,3729188390,6170,6140,6170,6140,4349
|
|
20241216,150500,3702385210,6150,6150,6160,6140,2231
|
|
20241216,150400,3688677480,6150,6160,6160,6150,841
|
|
20241216,150300,3683500430,6160,6160,6160,6150,395
|
|
20241216,150200,3681068690,6160,6150,6160,6150,1866
|
|
20241216,150100,3669585350,6150,6140,6150,6140,2458
|
|
20241216,150000,3654479190,6150,6150,6150,6150,1074
|
|
20241216,145900,3647874090,6160,6150,6160,6150,189
|
|
20241216,145800,3646711410,6160,6170,6170,6140,5283
|
|
20241216,145700,3614192280,6180,6160,6180,6150,1627
|
|
20241216,145600,3604153750,6160,6150,6170,6150,9299
|
|
20241216,145500,3546867140,6160,6160,6160,6150,628
|
|
20241216,145400,3543001260,6140,6150,6150,6140,2861
|
|
20241216,145300,3525413010,6150,6140,6150,6130,1453
|
|
20241216,145200,3516490040,6140,6140,6150,6130,498
|
|
20241216,145100,3513432380,6140,6130,6140,6130,629
|
|
20241216,145000,3509572010,6140,6130,6140,6130,423
|
|
20241216,144900,3506976020,6130,6130,6140,6130,373
|
|
20241216,144800,3504687630,6130,6130,6140,6130,607
|
|
20241216,144700,3500966620,6120,6120,6120,6120,490
|
|
20241216,144600,3497967820,6120,6130,6130,6120,754
|
|
20241216,144500,3493349350,6130,6140,6140,6130,1715
|
|
20241216,144400,3482836380,6140,6130,6140,6130,187
|
|
20241216,144300,3481689920,6130,6130,6130,6130,162
|
|
20241216,144200,3480696860,6130,6150,6150,6130,129
|
|
20241216,144100,3479904560,6150,6140,6160,6140,894
|
|
20241216,144000,3474412050,6150,6170,6170,6140,2158
|
|
20241216,143900,3461126270,6170,6160,6170,6160,962
|
|
20241216,143800,3455197590,6160,6160,6160,6150,878
|
|
20241216,143700,3449789260,6150,6150,6160,6150,1298
|
|
20241216,143600,3441805510,6160,6150,6160,6150,3820
|
|
20241216,143500,3418292280,6150,6140,6150,6140,979
|
|
20241216,143400,3412276140,6120,6120,6120,6120,2
|
|
20241216,143300,3412263900,6140,6120,6140,6110,1800
|
|
20241216,143200,3401237290,6120,6140,6140,6120,366
|
|
20241216,143100,3398992560,6140,6130,6140,6130,162
|
|
20241216,143000,3397999040,6130,6120,6130,6120,424
|
|
20241216,142900,3395399970,6130,6120,6130,6120,2079
|
|
20241216,142800,3382656480,6120,6130,6130,6120,59
|
|
20241216,142700,3382295270,6130,6120,6130,6120,707
|
|
20241216,142600,3377961410,6130,6130,6130,6120,53
|
|
20241216,142500,3377636570,6120,6130,6130,6120,1785
|
|
20241216,142400,3366694620,6140,6140,6140,6130,1445
|
|
20241216,142300,3357825760,6140,6130,6140,6130,3218
|
|
20241216,142200,3338097440,6120,6120,6130,6120,57
|
|
20241216,142100,3337748400,6120,6130,6130,6120,260
|
|
20241216,142000,3336154840,6120,6130,6130,6120,545
|
|
20241216,141900,3332814990,6130,6130,6130,6130,175
|
|
20241216,141800,3331742240,6130,6130,6130,6130,617
|
|
20241216,141700,3327960030,6130,6130,6130,6130,775
|
|
20241216,141600,3323209280,6130,6120,6130,6120,804
|
|
20241216,141500,3318287300,6110,6120,6120,6100,1012
|
|
20241216,141400,3312107250,6120,6120,6120,6110,125
|
|
20241216,141300,3311343250,6110,6120,6120,6110,280
|
|
20241216,141200,3309632240,6130,6130,6130,6100,966
|
|
20241216,141100,3303728060,6130,6130,6130,6130,67
|
|
20241216,141000,3303317350,6130,6130,6130,6120,976
|
|
20241216,140900,3297344170,6120,6130,6140,6120,970
|
|
20241216,140800,3291401700,6140,6140,6140,6140,2484
|
|
20241216,140700,3276149940,6150,6150,6150,6150,530
|
|
20241216,140600,3272890440,6140,6150,6150,6140,463
|
|
20241216,140500,3270046390,6140,6160,6160,6140,153
|
|
20241216,140400,3269106010,6160,6160,6160,6150,1963
|
|
20241216,140300,3257018720,6160,6160,6170,6150,3390
|
|
20241216,140200,3236143750,6160,6160,6170,6150,2758
|
|
20241216,140100,3219141290,6160,6150,6160,6140,2150
|
|
20241216,140000,3205927770,6130,6150,6150,6120,2128
|
|
20241216,135900,3192854540,6150,6110,6150,6110,1890
|
|
20241216,135800,3181265900,6120,6120,6120,6120,2919
|
|
20241216,135700,3163401620,6120,6110,6120,6110,845
|
|
20241216,135600,3158231320,6120,6110,6120,6110,139
|
|
20241216,135500,3157381930,6110,6120,6130,6110,855
|
|
20241216,135400,3152156910,6130,6120,6130,6120,200
|
|
20241216,135300,3150930940,6130,6110,6130,6110,198
|
|
20241216,135200,3149717300,6130,6120,6140,6100,2537
|
|
20241216,135100,3134192600,6140,6130,6140,6130,108
|
|
20241216,135000,3133530530,6130,6130,6130,6120,587
|
|
20241216,134900,3129935020,6130,6130,6130,6130,76
|
|
20241216,134800,3129469140,6130,6130,6130,6130,200
|
|
20241216,134700,3128243140,6130,6140,6150,6130,2667
|
|
20241216,134600,3111854030,6140,6130,6140,6130,714
|
|
20241216,134500,3107472070,6130,6140,6150,6120,1413
|
|
20241216,134400,3098792970,6140,6140,6150,6140,2019
|
|
20241216,134300,3086396140,6140,6120,6140,6120,3934
|
|
20241216,134200,3062263630,6120,6110,6120,6110,2994
|
|
20241216,134100,3043944160,6100,6080,6100,6080,4150
|
|
20241216,134000,3018659010,6080,6090,6090,6080,34
|
|
20241216,133900,3018452150,6090,6090,6090,6090,293
|
|
20241216,133800,3016667780,6100,6090,6100,6080,2158
|
|
20241216,133700,3003541460,6090,6090,6100,6090,301
|
|
20241216,133600,3001708340,6090,6090,6090,6090,688
|
|
20241216,133500,2997518420,6090,6100,6100,6090,321
|
|
20241216,133400,2995562350,6120,6100,6120,6100,417
|
|
20241216,133300,2993018250,6100,6120,6120,6100,234
|
|
20241216,133200,2991589850,6120,6110,6120,6110,456
|
|
20241216,133100,2988802330,6110,6110,6110,6080,323
|
|
20241216,133000,2986829200,6110,6100,6110,6100,609
|
|
20241216,132900,2983110410,6100,6110,6110,6080,277
|
|
20241216,132800,2981422470,6110,6100,6110,6090,1152
|
|
20241216,132700,2974393100,6100,6080,6100,6080,165
|
|
20241216,132600,2973389710,6070,6060,6070,6060,2002
|
|
20241216,132500,2961238670,6060,6040,6060,6040,544
|
|
20241216,132400,2957945410,6060,6050,6060,6050,2779
|
|
20241216,132300,2941131340,6060,6060,6060,6060,714
|
|
20241216,132200,2936804500,6060,6060,6070,6060,233
|
|
20241216,132100,2935392420,6070,6070,6070,6070,79
|
|
20241216,132000,2934912890,6070,6050,6070,6050,193
|
|
20241216,131900,2933743840,6060,6060,6060,6060,1206
|
|
20241216,131800,2926435480,6070,6070,6070,6070,170
|
|
20241216,131700,2925403580,6050,6050,6050,6050,64
|
|
20241216,131600,2925016380,6050,6050,6050,6040,247
|
|
20241216,131500,2923524340,6050,6050,6050,6040,1448
|
|
20241216,131400,2914764310,6040,6040,6050,6040,2194
|
|
20241216,131300,2901507550,6050,6050,6050,6040,1137
|
|
20241216,131200,2894633300,6050,6060,6060,6050,1987
|
|
20241216,131100,2882601490,6070,6070,6070,6070,277
|
|
20241216,131000,2880920100,6080,6080,6080,6080,0
|
|
20241216,130900,2880920100,6080,6070,6080,6070,78
|
|
20241216,130800,2880446620,6080,6080,6080,6080,21
|
|
20241216,130700,2880318940,6080,6070,6080,6070,1906
|
|
20241216,130600,2868748900,6070,6060,6080,6060,499
|
|
20241216,130500,2865721230,6070,6110,6110,6070,4534
|
|
20241216,130400,2838096630,6110,6110,6110,6110,310
|
|
20241216,130300,2836202530,6100,6110,6110,6100,196
|
|
20241216,130200,2835005240,6120,6130,6130,6110,1606
|
|
20241216,130100,2825192220,6130,6110,6130,6110,67
|
|
20241216,130000,2824782780,6110,6120,6120,6110,1358
|
|
20241216,125900,2816473310,6130,6130,6130,6130,295
|
|
20241216,125800,2814664960,6120,6120,6130,6120,2140
|
|
20241216,125700,2801567080,6120,6120,6130,6120,416
|
|
20241216,125600,2799019340,6120,6120,6130,6120,228
|
|
20241216,125500,2797623680,6120,6130,6130,6120,927
|
|
20241216,125400,2791950170,6120,6130,6130,6120,439
|
|
20241216,125300,2789259220,6130,6130,6130,6130,157
|
|
20241216,125200,2788296810,6110,6120,6120,6110,1228
|
|
20241216,125100,2780785630,6120,6120,6120,6120,279
|
|
20241216,125000,2779078150,6110,6100,6110,6100,1100
|
|
20241216,124900,2772368030,6100,6130,6130,6100,5329
|
|
20241216,124800,2739806220,6120,6130,6130,6120,346
|
|
20241216,124700,2737686350,6130,6140,6140,6130,685
|
|
20241216,124600,2733485900,6140,6140,6150,6140,1755
|
|
20241216,124500,2722700490,6140,6140,6150,6140,2342
|
|
20241216,124400,2708310070,6130,6130,6130,6120,1060
|
|
20241216,124300,2701812770,6130,6130,6130,6120,536
|
|
20241216,124200,2698532130,6130,6130,6140,6120,2697
|
|
20241216,124100,2682017230,6120,6150,6150,6120,3716
|
|
20241216,124000,2659248440,6130,6110,6150,6110,2995
|
|
20241216,123900,2640839030,6110,6120,6150,6110,4017
|
|
20241216,123800,2616189460,6120,6080,6120,6080,2440
|
|
20241216,123700,2601289210,6080,6090,6100,6070,2299
|
|
20241216,123600,2587298580,6080,6090,6090,6070,3941
|
|
20241216,123500,2563337070,6090,6100,6100,6070,199
|
|
20241216,123400,2562126430,6100,6110,6120,6090,2778
|
|
20241216,123300,2545164560,6120,6110,6120,6100,2482
|
|
20241216,123200,2529983510,6110,6110,6120,6100,4948
|
|
20241216,123100,2499756650,6110,6110,6120,6100,2948
|
|
20241216,123000,2481766760,6110,6090,6110,6090,4222
|
|
20241216,122900,2456003850,6080,6080,6090,6080,1142
|
|
20241216,122800,2449051220,6080,6060,6080,6050,2691
|
|
20241216,122700,2432730030,6060,6050,6070,6050,2601
|
|
20241216,122600,2416948080,6050,6050,6050,6050,176
|
|
20241216,122500,2415883280,6050,6060,6060,6050,37
|
|
20241216,122400,2415659240,6060,6050,6060,6050,493
|
|
20241216,122300,2412675790,6050,6050,6060,6050,211
|
|
20241216,122200,2411399220,6070,6060,6070,6050,105
|
|
20241216,122100,2410763900,6050,6060,6060,6050,1073
|
|
20241216,122000,2404262460,6060,6060,6060,6060,211
|
|
20241216,121900,2402983800,6060,6060,6060,6060,0
|
|
20241216,121800,2402983800,6060,6070,6070,6060,807
|
|
20241216,121700,2398091290,6060,6070,6070,6060,438
|
|
20241216,121600,2395434300,6060,6060,6070,6060,551
|
|
20241216,121500,2392090550,6050,6050,6050,6040,259
|
|
20241216,121400,2390523830,6050,6050,6050,6050,87
|
|
20241216,121300,2389997480,6050,6060,6060,6050,263
|
|
20241216,121200,2388404840,6060,6050,6060,6040,336
|
|
20241216,121100,2386372230,6060,6050,6060,6050,26
|
|
20241216,121000,2386214700,6070,6070,6070,6060,747
|
|
20241216,120900,2381682550,6060,6060,6070,6060,200
|
|
20241216,120800,2380469230,6060,6060,6060,6050,233
|
|
20241216,120700,2379057550,6050,6050,6060,6050,17
|
|
20241216,120600,2378954690,6050,6050,6060,6050,823
|
|
20241216,120500,2373975130,6050,6040,6050,6040,304
|
|
20241216,120400,2372138960,6040,6040,6040,6040,411
|
|
20241216,120300,2369656520,6040,6030,6040,6020,561
|
|
20241216,120200,2366278080,6050,6050,6050,6050,3
|
|
20241216,120100,2366259930,6050,6050,6050,6050,8
|
|
20241216,120000,2366211530,6050,6020,6050,6020,305
|
|
20241216,115900,2364375320,6020,6030,6030,6020,327
|
|
20241216,115800,2362404740,6030,6030,6030,6030,100
|
|
20241216,115700,2361801740,6030,6030,6050,6030,880
|
|
20241216,115600,2356495240,6030,6030,6040,6030,143
|
|
20241216,115500,2355632910,6030,6030,6030,6030,524
|
|
20241216,115400,2352473190,6030,6040,6040,6030,102
|
|
20241216,115300,2351857220,6040,6060,6060,6040,1345
|
|
20241216,115200,2343722880,6060,6080,6100,6060,15262
|
|
20241216,115100,2250744530,6080,6080,6080,6070,1183
|
|
20241216,115000,2243553370,6070,6070,6080,6060,1476
|
|
20241216,114900,2234595600,6080,6080,6090,6070,2591
|
|
20241216,114800,2218844160,6080,6080,6100,6070,3832
|
|
20241216,114700,2195530250,6100,6070,6100,6060,16531
|
|
20241216,114600,2094867550,6070,6010,6080,6010,22073
|
|
20241216,114500,1961460210,6010,6000,6010,6000,360
|
|
20241216,114400,1959300100,6000,5970,6000,5970,1876
|
|
20241216,114300,1948062700,5970,5980,5980,5970,291
|
|
20241216,114200,1946324520,5980,5980,5980,5970,93
|
|
20241216,114100,1945768420,5980,5980,5980,5970,623
|
|
20241216,114000,1942042890,5990,5990,5990,5990,3
|
|
20241216,113900,1942024920,5990,5990,5990,5990,7
|
|
20241216,113800,1941982990,5990,5990,5990,5990,175
|
|
20241216,113700,1940934740,5980,5980,5980,5970,532
|
|
20241216,113600,1937754830,5980,5990,6000,5980,2041
|
|
20241216,113500,1925538540,5990,6000,6000,5990,281
|
|
20241216,113400,1923852640,6010,6000,6010,6000,1176
|
|
20241216,113300,1916796100,5990,5990,5990,5990,85
|
|
20241216,113200,1916286950,5990,5990,5990,5990,334
|
|
20241216,113100,1914286290,5990,6000,6020,5990,213
|
|
20241216,113000,1913006460,6000,6010,6020,6000,1230
|
|
20241216,112900,1905621760,6010,6010,6010,6010,787
|
|
20241216,112800,1900891890,6020,6030,6030,6010,1660
|
|
20241216,112700,1890903340,6030,6020,6040,6020,2043
|
|
20241216,112600,1878582190,6030,6030,6030,6030,1973
|
|
20241216,112500,1866685000,6030,6030,6030,6030,3624
|
|
20241216,112400,1844832280,6020,6020,6030,6020,2257
|
|
20241216,112300,1831241930,6030,6030,6040,6030,2600
|
|
20241216,112200,1815563830,6030,6030,6030,6020,1863
|
|
20241216,112100,1804332940,6030,6010,6030,6010,1348
|
|
20241216,112000,1796215240,6010,6000,6010,6000,456
|
|
20241216,111900,1793479060,6000,6030,6030,6000,1433
|
|
20241216,111800,1784871620,6030,6000,6030,6000,1086
|
|
20241216,111700,1778335870,6000,6020,6020,6000,1593
|
|
20241216,111600,1768759160,6010,6010,6020,6000,2618
|
|
20241216,111500,1753005210,6010,6000,6020,6000,4817
|
|
20241216,111400,1724045820,6000,5990,6000,5990,1986
|
|
20241216,111300,1712130420,5990,5990,6000,5980,5711
|
|
20241216,111200,1677883880,5970,5980,5990,5970,3853
|
|
20241216,111100,1654825730,5980,5960,5980,5960,3918
|
|
20241216,111000,1631437340,5960,5950,5960,5950,285
|
|
20241216,110900,1629739250,5950,5950,5950,5950,813
|
|
20241216,110800,1624901900,5950,5960,5960,5950,354
|
|
20241216,110700,1622794360,5970,5950,5970,5950,199
|
|
20241216,110600,1621609880,5960,5970,5970,5960,1292
|
|
20241216,110500,1613909410,5980,5970,5980,5970,1387
|
|
20241216,110400,1605625500,5970,5960,5970,5960,2309
|
|
20241216,110300,1591853980,5960,5950,5960,5950,141
|
|
20241216,110200,1591013920,5950,5940,5960,5940,5937
|
|
20241216,110100,1555728780,5940,5950,5950,5940,54
|
|
20241216,110000,1555408010,5940,5930,5940,5930,373
|
|
20241216,105900,1553192640,5940,5940,5950,5940,1546
|
|
20241216,105800,1544009380,5940,5950,5950,5940,1408
|
|
20241216,105700,1535645840,5950,5950,5960,5950,1798
|
|
20241216,105600,1524947320,5950,5950,5960,5950,4607
|
|
20241216,105500,1497524790,5950,5930,5950,5930,55
|
|
20241216,105400,1497197580,5930,5950,5960,5930,4997
|
|
20241216,105300,1467534740,5960,5950,5960,5940,2508
|
|
20241216,105200,1452608270,5960,5930,5960,5930,2539
|
|
20241216,105100,1437508660,5930,5920,5940,5920,380
|
|
20241216,105000,1435254960,5920,5930,5940,5920,6076
|
|
20241216,104900,1399227480,5930,5920,5930,5920,5426
|
|
20241216,104800,1367081960,5920,5920,5930,5910,4529
|
|
20241216,104700,1340267640,5930,5920,5940,5910,1128
|
|
20241216,104600,1333583440,5900,5890,5910,5880,9121
|
|
20241216,104500,1279808300,5890,5890,5890,5890,38
|
|
20241216,104400,1279584480,5880,5880,5890,5880,1015
|
|
20241216,104300,1273609040,5880,5880,5890,5880,320
|
|
20241216,104200,1271726850,5880,5870,5890,5870,1267
|
|
20241216,104100,1264284210,5860,5840,5860,5840,932
|
|
20241216,104000,1258830490,5840,5840,5840,5830,1149
|
|
20241216,103900,1252121580,5830,5840,5840,5830,57
|
|
20241216,103800,1251789260,5840,5830,5840,5820,82
|
|
20241216,103700,1251311910,5840,5840,5840,5810,4065
|
|
20241216,103600,1227642520,5830,5830,5830,5820,3408
|
|
20241216,103500,1207784480,5830,5830,5830,5800,7796
|
|
20241216,103400,1162440280,5830,5850,5850,5830,147
|
|
20241216,103300,1161582760,5850,5840,5850,5830,3005
|
|
20241216,103200,1144061120,5850,5850,5850,5840,1152
|
|
20241216,103100,1137333190,5850,5860,5860,5850,532
|
|
20241216,103000,1134220440,5860,5860,5860,5850,70
|
|
20241216,102900,1133810540,5860,5860,5860,5840,124
|
|
20241216,102800,1133086080,5840,5850,5860,5840,211
|
|
20241216,102700,1131852980,5860,5850,5860,5840,1165
|
|
20241216,102600,1125039310,5860,5860,5860,5850,113
|
|
20241216,102500,1124377170,5860,5860,5860,5860,89
|
|
20241216,102400,1123855630,5860,5860,5860,5840,771
|
|
20241216,102300,1119349050,5860,5840,5860,5840,1023
|
|
20241216,102200,1113355270,5860,5840,5860,5840,2024
|
|
20241216,102100,1101516670,5860,5860,5870,5840,113
|
|
20241216,102000,1100854400,5860,5870,5870,5840,1193
|
|
20241216,101900,1093887090,5840,5860,5860,5840,510
|
|
20241216,101800,1090906280,5850,5870,5870,5840,5560
|
|
20241216,101700,1058372140,5860,5880,5880,5860,208
|
|
20241216,101600,1057152330,5870,5880,5880,5870,646
|
|
20241216,101500,1053360290,5880,5880,5880,5880,143
|
|
20241216,101400,1052519450,5880,5880,5880,5880,278
|
|
20241216,101300,1050884810,5880,5890,5890,5880,386
|
|
20241216,101200,1048615120,5890,5880,5890,5880,523
|
|
20241216,101100,1045539870,5880,5880,5880,5870,830
|
|
20241216,101000,1040662830,5880,5860,5890,5860,2508
|
|
20241216,100900,1025941960,5870,5870,5870,5860,441
|
|
20241216,100800,1023353400,5870,5870,5870,5850,3899
|
|
20241216,100700,1000504440,5870,5870,5880,5860,342
|
|
20241216,100600,998497120,5870,5880,5880,5860,1239
|
|
20241216,100500,991232140,5880,5860,5880,5860,1275
|
|
20241216,100400,983738240,5860,5870,5880,5860,312
|
|
20241216,100300,981906800,5870,5880,5880,5860,3403
|
|
20241216,100200,961950450,5880,5880,5880,5870,26
|
|
20241216,100100,961797680,5890,5870,5890,5860,273
|
|
20241216,100000,960196190,5860,5870,5880,5860,2814
|
|
20241216,095900,943680890,5880,5880,5890,5870,1435
|
|
20241216,095800,935246430,5870,5880,5880,5870,679
|
|
20241216,095700,931257510,5880,5880,5880,5870,1706
|
|
20241216,095600,921236410,5880,5880,5880,5870,977
|
|
20241216,095500,915496650,5880,5880,5880,5880,404
|
|
20241216,095400,913121130,5880,5890,5890,5880,1429
|
|
20241216,095300,904715580,5880,5890,5890,5880,1157
|
|
20241216,095200,897911350,5890,5900,5900,5880,1896
|
|
20241216,095100,886746380,5900,5900,5900,5890,573
|
|
20241216,095000,883366270,5900,5920,5920,5900,182
|
|
20241216,094900,882290930,5910,5920,5920,5910,155
|
|
20241216,094800,881374580,5900,5900,5920,5900,187
|
|
20241216,094700,880271220,5890,5900,5900,5890,27
|
|
20241216,094600,880112030,5900,5880,5910,5880,1660
|
|
20241216,094500,870303060,5880,5900,5900,5880,4273
|
|
20241216,094400,845176990,5910,5890,5910,5890,965
|
|
20241216,094300,839481420,5870,5870,5880,5870,620
|
|
20241216,094200,835841920,5890,5880,5890,5870,4251
|
|
20241216,094100,810872770,5880,5900,5900,5880,540
|
|
20241216,094000,807697160,5880,5880,5900,5880,1183
|
|
20241216,093900,800741100,5880,5900,5910,5880,797
|
|
20241216,093800,796042330,5900,5900,5900,5900,150
|
|
20241216,093700,795157330,5900,5910,5910,5890,1924
|
|
20241216,093600,783791360,5900,5900,5910,5900,996
|
|
20241216,093500,777912740,5900,5890,5900,5890,241
|
|
20241216,093400,776490850,5880,5880,5890,5880,1034
|
|
20241216,093300,770409710,5880,5900,5900,5880,704
|
|
20241216,093200,766263480,5900,5920,5920,5890,2450
|
|
20241216,093100,751799390,5920,5910,5940,5910,599
|
|
20241216,093000,748253660,5910,5930,5930,5910,938
|
|
20241216,092900,742701510,5930,5920,5950,5920,463
|
|
20241216,092800,739959520,5940,5930,5950,5930,2047
|
|
20241216,092700,727814340,5920,5930,5930,5920,2542
|
|
20241216,092600,712760660,5930,5960,5960,5930,519
|
|
20241216,092500,709676190,5960,5940,5960,5940,1826
|
|
20241216,092400,698813380,5940,5930,5940,5930,725
|
|
20241216,092300,694510110,5910,5900,5930,5900,2077
|
|
20241216,092200,682250630,5910,5910,5910,5900,1387
|
|
20241216,092100,674066080,5910,5890,5910,5890,2116
|
|
20241216,092000,661576000,5910,5890,5910,5880,8401
|
|
20241216,091900,612057000,5890,5880,5900,5880,6368
|
|
20241216,091800,574549880,5890,5870,5890,5860,1206
|
|
20241216,091700,567462080,5870,5870,5880,5860,2332
|
|
20241216,091600,553777980,5880,5890,5890,5860,6405
|
|
20241216,091500,516131900,5890,5910,5920,5870,10288
|
|
20241216,091400,455496660,5910,5940,5940,5910,5723
|
|
20241216,091300,421568560,5940,5940,5950,5940,1077
|
|
20241216,091200,415170130,5950,5950,5950,5940,1769
|
|
20241216,091100,404653080,5950,5960,5960,5930,5046
|
|
20241216,091000,374636760,5970,5970,5970,5960,3663
|
|
20241216,090900,352803310,5980,5950,5980,5950,1386
|
|
20241216,090800,344529970,5950,5980,5980,5940,553
|
|
20241216,090700,341241770,5980,5940,5980,5930,6351
|
|
20241216,090600,303517160,5940,5990,5990,5940,5837
|
|
20241216,090500,268754670,5980,6000,6010,5980,7121
|
|
20241216,090400,226108950,6010,6000,6010,6000,4016
|
|
20241216,090300,202007740,6000,5980,6010,5980,1515
|
|
20241216,090200,192912510,6000,5960,6020,5960,7303
|
|
20241216,090100,149168190,5970,5950,5980,5950,4009
|
|
20241216,090000,125276350,5950,6020,6030,5900,19924
|