683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,202000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,201900,1117706795,4750,4750,4750,4750,0
|
|
20241216,201800,1117706795,4750,4750,4750,4750,0
|
|
20241216,201700,1117706795,4750,4750,4750,4750,0
|
|
20241216,201600,1117706795,4750,4750,4750,4750,0
|
|
20241216,201500,1117706795,4750,4750,4750,4750,0
|
|
20241216,201400,1117706795,4750,4750,4750,4750,0
|
|
20241216,201300,1117706795,4750,4750,4750,4750,0
|
|
20241216,201200,1117706795,4750,4750,4750,4750,0
|
|
20241216,201100,1117706795,4750,4750,4750,4750,0
|
|
20241216,201000,1117706795,4750,4750,4750,4750,0
|
|
20241216,200900,1117706795,4750,4750,4750,4750,0
|
|
20241216,200800,1117706795,4750,4750,4750,4750,0
|
|
20241216,200700,1117706795,4750,4750,4750,4750,0
|
|
20241216,200600,1117706795,4750,4750,4750,4750,0
|
|
20241216,200500,1117706795,4750,4750,4750,4750,0
|
|
20241216,200400,1117706795,4750,4750,4750,4750,0
|
|
20241216,200300,1117706795,4750,4750,4750,4750,0
|
|
20241216,200200,1117706795,4750,4750,4750,4750,0
|
|
20241216,200100,1117706795,4750,4750,4750,4750,0
|
|
20241216,200000,1117706795,4750,4750,4750,4750,0
|
|
20241216,195900,1117706795,4750,4750,4750,4750,0
|
|
20241216,195800,1117706795,4750,4750,4750,4750,0
|
|
20241216,195700,1117706795,4750,4750,4750,4750,0
|
|
20241216,195600,1117706795,4750,4750,4750,4750,0
|
|
20241216,195500,1117706795,4750,4750,4750,4750,0
|
|
20241216,195400,1117706795,4750,4750,4750,4750,0
|
|
20241216,195300,1117706795,4750,4750,4750,4750,0
|
|
20241216,195200,1117706795,4750,4750,4750,4750,0
|
|
20241216,195100,1117706795,4750,4750,4750,4750,0
|
|
20241216,195000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,194900,1117706795,4750,4750,4750,4750,0
|
|
20241216,194800,1117706795,4750,4750,4750,4750,0
|
|
20241216,194700,1117706795,4750,4750,4750,4750,0
|
|
20241216,194600,1117706795,4750,4750,4750,4750,0
|
|
20241216,194500,1117706795,4750,4750,4750,4750,0
|
|
20241216,194400,1117706795,4750,4750,4750,4750,0
|
|
20241216,194300,1117706795,4750,4750,4750,4750,0
|
|
20241216,194200,1117706795,4750,4750,4750,4750,0
|
|
20241216,194100,1117706795,4750,4750,4750,4750,0
|
|
20241216,194000,1117706795,4750,4750,4750,4750,0
|
|
20241216,193900,1117706795,4750,4750,4750,4750,0
|
|
20241216,193800,1117706795,4750,4750,4750,4750,0
|
|
20241216,193700,1117706795,4750,4750,4750,4750,0
|
|
20241216,193600,1117706795,4750,4750,4750,4750,0
|
|
20241216,193500,1117706795,4750,4750,4750,4750,0
|
|
20241216,193400,1117706795,4750,4750,4750,4750,0
|
|
20241216,193300,1117706795,4750,4750,4750,4750,0
|
|
20241216,193200,1117706795,4750,4750,4750,4750,0
|
|
20241216,193100,1117706795,4750,4750,4750,4750,0
|
|
20241216,193000,1117706795,4750,4750,4750,4750,0
|
|
20241216,192900,1117706795,4750,4750,4750,4750,0
|
|
20241216,192800,1117706795,4750,4750,4750,4750,0
|
|
20241216,192700,1117706795,4750,4750,4750,4750,0
|
|
20241216,192600,1117706795,4750,4750,4750,4750,0
|
|
20241216,192500,1117706795,4750,4750,4750,4750,0
|
|
20241216,192400,1117706795,4750,4750,4750,4750,0
|
|
20241216,192300,1117706795,4750,4750,4750,4750,0
|
|
20241216,192200,1117706795,4750,4750,4750,4750,0
|
|
20241216,192100,1117706795,4750,4750,4750,4750,0
|
|
20241216,192000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,191900,1117706795,4750,4750,4750,4750,0
|
|
20241216,191800,1117706795,4750,4750,4750,4750,0
|
|
20241216,191700,1117706795,4750,4750,4750,4750,0
|
|
20241216,191600,1117706795,4750,4750,4750,4750,0
|
|
20241216,191500,1117706795,4750,4750,4750,4750,0
|
|
20241216,191400,1117706795,4750,4750,4750,4750,0
|
|
20241216,191300,1117706795,4750,4750,4750,4750,0
|
|
20241216,191200,1117706795,4750,4750,4750,4750,0
|
|
20241216,191100,1117706795,4750,4750,4750,4750,0
|
|
20241216,191000,1117706795,4750,4750,4750,4750,0
|
|
20241216,190900,1117706795,4750,4750,4750,4750,0
|
|
20241216,190800,1117706795,4750,4750,4750,4750,0
|
|
20241216,190700,1117706795,4750,4750,4750,4750,0
|
|
20241216,190600,1117706795,4750,4750,4750,4750,0
|
|
20241216,190500,1117706795,4750,4750,4750,4750,0
|
|
20241216,190400,1117706795,4750,4750,4750,4750,0
|
|
20241216,190300,1117706795,4750,4750,4750,4750,0
|
|
20241216,190200,1117706795,4750,4750,4750,4750,0
|
|
20241216,190100,1117706795,4750,4750,4750,4750,0
|
|
20241216,190000,1117706795,4750,4750,4750,4750,0
|
|
20241216,185900,1117706795,4750,4750,4750,4750,0
|
|
20241216,185800,1117706795,4750,4750,4750,4750,0
|
|
20241216,185700,1117706795,4750,4750,4750,4750,0
|
|
20241216,185600,1117706795,4750,4750,4750,4750,0
|
|
20241216,185500,1117706795,4750,4750,4750,4750,0
|
|
20241216,185400,1117706795,4750,4750,4750,4750,0
|
|
20241216,185300,1117706795,4750,4750,4750,4750,0
|
|
20241216,185200,1117706795,4750,4750,4750,4750,0
|
|
20241216,185100,1117706795,4750,4750,4750,4750,0
|
|
20241216,185000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,184900,1117706795,4750,4750,4750,4750,0
|
|
20241216,184800,1117706795,4750,4750,4750,4750,0
|
|
20241216,184700,1117706795,4750,4750,4750,4750,0
|
|
20241216,184600,1117706795,4750,4750,4750,4750,0
|
|
20241216,184500,1117706795,4750,4750,4750,4750,0
|
|
20241216,184400,1117706795,4750,4750,4750,4750,0
|
|
20241216,184300,1117706795,4750,4750,4750,4750,0
|
|
20241216,184200,1117706795,4750,4750,4750,4750,0
|
|
20241216,184100,1117706795,4750,4750,4750,4750,0
|
|
20241216,184000,1117706795,4750,4750,4750,4750,0
|
|
20241216,183900,1117706795,4750,4750,4750,4750,0
|
|
20241216,183800,1117706795,4750,4750,4750,4750,0
|
|
20241216,183700,1117706795,4750,4750,4750,4750,0
|
|
20241216,183600,1117706795,4750,4750,4750,4750,0
|
|
20241216,183500,1117706795,4750,4750,4750,4750,0
|
|
20241216,183400,1117706795,4750,4750,4750,4750,0
|
|
20241216,183300,1117706795,4750,4750,4750,4750,0
|
|
20241216,183200,1117706795,4750,4750,4750,4750,0
|
|
20241216,183100,1117706795,4750,4750,4750,4750,0
|
|
20241216,183000,1117706795,4750,4750,4750,4750,0
|
|
20241216,182900,1117706795,4750,4750,4750,4750,0
|
|
20241216,182800,1117706795,4750,4750,4750,4750,0
|
|
20241216,182700,1117706795,4750,4750,4750,4750,0
|
|
20241216,182600,1117706795,4750,4750,4750,4750,0
|
|
20241216,182500,1117706795,4750,4750,4750,4750,0
|
|
20241216,182400,1117706795,4750,4750,4750,4750,0
|
|
20241216,182300,1117706795,4750,4750,4750,4750,0
|
|
20241216,182200,1117706795,4750,4750,4750,4750,0
|
|
20241216,182100,1117706795,4750,4750,4750,4750,0
|
|
20241216,182000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,181900,1117706795,4750,4750,4750,4750,0
|
|
20241216,181800,1117706795,4750,4750,4750,4750,0
|
|
20241216,181700,1117706795,4750,4750,4750,4750,0
|
|
20241216,181600,1117706795,4750,4750,4750,4750,0
|
|
20241216,181500,1117706795,4750,4750,4750,4750,0
|
|
20241216,181400,1117706795,4750,4750,4750,4750,0
|
|
20241216,181300,1117706795,4750,4750,4750,4750,0
|
|
20241216,181200,1117706795,4750,4750,4750,4750,0
|
|
20241216,181100,1117706795,4750,4750,4750,4750,0
|
|
20241216,181000,1117706795,4750,4750,4750,4750,0
|
|
20241216,180900,1117706795,4750,4750,4750,4750,0
|
|
20241216,180800,1117706795,4750,4750,4750,4750,0
|
|
20241216,180700,1117706795,4750,4750,4750,4750,0
|
|
20241216,180600,1117706795,4750,4750,4750,4750,0
|
|
20241216,180500,1117706795,4750,4750,4750,4750,0
|
|
20241216,180400,1117706795,4750,4750,4750,4750,0
|
|
20241216,180300,1117706795,4750,4750,4750,4750,0
|
|
20241216,180200,1117706795,4750,4750,4750,4750,0
|
|
20241216,180100,1117706795,4750,4750,4750,4750,0
|
|
20241216,180000,1117706795,4750,4750,4750,4750,0
|
|
20241216,175900,1117706795,4750,4750,4750,4750,0
|
|
20241216,175800,1117706795,4750,4750,4750,4750,0
|
|
20241216,175700,1117706795,4750,4750,4750,4750,0
|
|
20241216,175600,1117706795,4750,4750,4750,4750,0
|
|
20241216,175500,1117706795,4750,4750,4750,4750,0
|
|
20241216,175400,1117706795,4750,4750,4750,4750,0
|
|
20241216,175300,1117706795,4750,4750,4750,4750,0
|
|
20241216,175200,1117706795,4750,4750,4750,4750,0
|
|
20241216,175100,1117706795,4750,4750,4750,4750,0
|
|
20241216,175000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,174900,1117706795,4750,4750,4750,4750,0
|
|
20241216,174800,1117706795,4750,4750,4750,4750,0
|
|
20241216,174700,1117706795,4750,4750,4750,4750,0
|
|
20241216,174600,1117706795,4750,4750,4750,4750,0
|
|
20241216,174500,1117706795,4750,4750,4750,4750,0
|
|
20241216,174400,1117706795,4750,4750,4750,4750,0
|
|
20241216,174300,1117706795,4750,4750,4750,4750,0
|
|
20241216,174200,1117706795,4750,4750,4750,4750,0
|
|
20241216,174100,1117706795,4750,4750,4750,4750,0
|
|
20241216,174000,1117706795,4750,4750,4750,4750,0
|
|
20241216,173900,1117706795,4750,4750,4750,4750,0
|
|
20241216,173800,1117706795,4750,4750,4750,4750,0
|
|
20241216,173700,1117706795,4750,4750,4750,4750,0
|
|
20241216,173600,1117706795,4750,4750,4750,4750,0
|
|
20241216,173500,1117706795,4750,4750,4750,4750,0
|
|
20241216,173400,1117706795,4750,4750,4750,4750,0
|
|
20241216,173300,1117706795,4750,4750,4750,4750,0
|
|
20241216,173200,1117706795,4750,4750,4750,4750,0
|
|
20241216,173100,1117706795,4750,4750,4750,4750,0
|
|
20241216,173000,1117706795,4750,4750,4750,4750,0
|
|
20241216,172900,1117706795,4750,4750,4750,4750,0
|
|
20241216,172800,1117706795,4750,4750,4750,4750,0
|
|
20241216,172700,1117706795,4750,4750,4750,4750,0
|
|
20241216,172600,1117706795,4750,4750,4750,4750,0
|
|
20241216,172500,1117706795,4750,4750,4750,4750,0
|
|
20241216,172400,1117706795,4750,4750,4750,4750,0
|
|
20241216,172300,1117706795,4750,4750,4750,4750,0
|
|
20241216,172200,1117706795,4750,4750,4750,4750,0
|
|
20241216,172100,1117706795,4750,4750,4750,4750,0
|
|
20241216,172000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,171900,1117706795,4750,4750,4750,4750,0
|
|
20241216,171800,1117706795,4750,4750,4750,4750,0
|
|
20241216,171700,1117706795,4750,4750,4750,4750,0
|
|
20241216,171600,1117706795,4750,4750,4750,4750,0
|
|
20241216,171500,1117706795,4750,4750,4750,4750,0
|
|
20241216,171400,1117706795,4750,4750,4750,4750,0
|
|
20241216,171300,1117706795,4750,4750,4750,4750,0
|
|
20241216,171200,1117706795,4750,4750,4750,4750,0
|
|
20241216,171100,1117706795,4750,4750,4750,4750,0
|
|
20241216,171000,1117706795,4750,4750,4750,4750,0
|
|
20241216,170900,1117706795,4750,4750,4750,4750,0
|
|
20241216,170800,1117706795,4750,4750,4750,4750,0
|
|
20241216,170700,1117706795,4750,4750,4750,4750,0
|
|
20241216,170600,1117706795,4750,4750,4750,4750,0
|
|
20241216,170500,1117706795,4750,4750,4750,4750,0
|
|
20241216,170400,1117706795,4750,4750,4750,4750,0
|
|
20241216,170300,1117706795,4750,4750,4750,4750,0
|
|
20241216,170200,1117706795,4750,4750,4750,4750,0
|
|
20241216,170100,1117706795,4750,4750,4750,4750,0
|
|
20241216,170000,1117706795,4750,4750,4750,4750,0
|
|
20241216,165900,1117706795,4750,4750,4750,4750,0
|
|
20241216,165800,1117706795,4750,4750,4750,4750,0
|
|
20241216,165700,1117706795,4750,4750,4750,4750,0
|
|
20241216,165600,1117706795,4750,4750,4750,4750,0
|
|
20241216,165500,1117706795,4750,4750,4750,4750,0
|
|
20241216,165400,1117706795,4750,4750,4750,4750,0
|
|
20241216,165300,1117706795,4750,4750,4750,4750,0
|
|
20241216,165200,1117706795,4750,4750,4750,4750,0
|
|
20241216,165100,1117706795,4750,4750,4750,4750,0
|
|
20241216,165000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,164900,1117706795,4750,4750,4750,4750,0
|
|
20241216,164800,1117706795,4750,4750,4750,4750,0
|
|
20241216,164700,1117706795,4750,4750,4750,4750,0
|
|
20241216,164600,1117706795,4750,4750,4750,4750,0
|
|
20241216,164500,1117706795,4750,4750,4750,4750,0
|
|
20241216,164400,1117706795,4750,4750,4750,4750,0
|
|
20241216,164300,1117706795,4750,4750,4750,4750,0
|
|
20241216,164200,1117706795,4750,4750,4750,4750,0
|
|
20241216,164100,1117706795,4750,4750,4750,4750,0
|
|
20241216,164000,1117706795,4750,4750,4750,4750,0
|
|
20241216,163900,1117706795,4750,4750,4750,4750,0
|
|
20241216,163800,1117706795,4750,4750,4750,4750,0
|
|
20241216,163700,1117706795,4750,4750,4750,4750,0
|
|
20241216,163600,1117706795,4750,4750,4750,4750,0
|
|
20241216,163500,1117706795,4750,4750,4750,4750,0
|
|
20241216,163400,1117706795,4750,4750,4750,4750,0
|
|
20241216,163300,1117706795,4750,4750,4750,4750,0
|
|
20241216,163200,1117706795,4750,4750,4750,4750,0
|
|
20241216,163100,1117706795,4750,4750,4750,4750,0
|
|
20241216,163000,1117706795,4750,4750,4750,4750,0
|
|
20241216,162900,1117706795,4750,4750,4750,4750,0
|
|
20241216,162800,1117706795,4750,4750,4750,4750,0
|
|
20241216,162700,1117706795,4750,4750,4750,4750,0
|
|
20241216,162600,1117706795,4750,4750,4750,4750,0
|
|
20241216,162500,1117706795,4750,4750,4750,4750,0
|
|
20241216,162400,1117706795,4750,4750,4750,4750,0
|
|
20241216,162300,1117706795,4750,4750,4750,4750,0
|
|
20241216,162200,1117706795,4750,4750,4750,4750,0
|
|
20241216,162100,1117706795,4750,4750,4750,4750,0
|
|
20241216,162000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,161900,1117706795,4750,4750,4750,4750,0
|
|
20241216,161800,1117706795,4750,4750,4750,4750,0
|
|
20241216,161700,1117706795,4750,4750,4750,4750,0
|
|
20241216,161600,1117706795,4750,4750,4750,4750,0
|
|
20241216,161500,1117706795,4750,4750,4750,4750,0
|
|
20241216,161400,1117706795,4750,4750,4750,4750,0
|
|
20241216,161300,1117706795,4750,4750,4750,4750,0
|
|
20241216,161200,1117706795,4750,4750,4750,4750,0
|
|
20241216,161100,1117706795,4750,4750,4750,4750,0
|
|
20241216,161000,1117706795,4750,4750,4750,4750,0
|
|
20241216,160900,1117706795,4750,4750,4750,4750,0
|
|
20241216,160800,1117706795,4750,4750,4750,4750,0
|
|
20241216,160700,1117706795,4750,4750,4750,4750,0
|
|
20241216,160600,1117706795,4750,4750,4750,4750,0
|
|
20241216,160500,1117706795,4750,4750,4750,4750,0
|
|
20241216,160400,1117706795,4750,4750,4750,4750,0
|
|
20241216,160300,1117706795,4750,4750,4750,4750,0
|
|
20241216,160200,1117706795,4750,4750,4750,4750,0
|
|
20241216,160100,1117706795,4750,4750,4750,4750,0
|
|
20241216,160000,1117706795,4750,4750,4750,4750,0
|
|
20241216,155900,1117706795,4750,4750,4750,4750,0
|
|
20241216,155800,1117706795,4750,4750,4750,4750,0
|
|
20241216,155700,1117706795,4750,4750,4750,4750,0
|
|
20241216,155600,1117706795,4750,4750,4750,4750,0
|
|
20241216,155500,1117706795,4750,4750,4750,4750,0
|
|
20241216,155400,1117706795,4750,4750,4750,4750,0
|
|
20241216,155300,1117706795,4750,4750,4750,4750,0
|
|
20241216,155200,1117706795,4750,4750,4750,4750,0
|
|
20241216,155100,1117706795,4750,4750,4750,4750,0
|
|
20241216,155000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,154900,1117706795,4750,4750,4750,4750,0
|
|
20241216,154800,1117706795,4750,4750,4750,4750,0
|
|
20241216,154700,1117706795,4750,4750,4750,4750,0
|
|
20241216,154600,1117706795,4750,4750,4750,4750,0
|
|
20241216,154500,1117706795,4750,4750,4750,4750,0
|
|
20241216,154400,1117706795,4750,4750,4750,4750,0
|
|
20241216,154300,1117706795,4750,4750,4750,4750,0
|
|
20241216,154200,1117706795,4750,4750,4750,4750,0
|
|
20241216,154100,1117706795,4750,4750,4750,4750,0
|
|
20241216,154000,1117706795,4750,4750,4750,4750,0
|
|
20241216,153900,1117706795,4750,4750,4750,4750,0
|
|
20241216,153800,1117706795,4750,4750,4750,4750,0
|
|
20241216,153700,1117706795,4750,4750,4750,4750,0
|
|
20241216,153600,1117706795,4750,4750,4750,4750,0
|
|
20241216,153500,1117706795,4750,4750,4750,4750,0
|
|
20241216,153400,1117706795,4750,4750,4750,4750,0
|
|
20241216,153300,1117706795,4750,4750,4750,4750,0
|
|
20241216,153200,1117706795,4750,4750,4750,4750,0
|
|
20241216,153100,1117706795,4750,4750,4750,4750,0
|
|
20241216,153000,1117706795,4750,4750,4750,4750,9976
|
|
20241216,152900,1070320795,4750,4750,4750,4750,0
|
|
20241216,152800,1070320795,4750,4750,4750,4750,0
|
|
20241216,152700,1070320795,4750,4750,4750,4750,0
|
|
20241216,152600,1070320795,4750,4750,4750,4750,0
|
|
20241216,152500,1070320795,4750,4750,4750,4750,0
|
|
20241216,152400,1070320795,4750,4750,4750,4750,0
|
|
20241216,152300,1070320795,4750,4750,4750,4750,0
|
|
20241216,152200,1070320795,4750,4750,4750,4750,0
|
|
20241216,152100,1070320795,4750,4750,4750,4750,0
|
|
20241216,152000,1070320795,4750,4750,4750,4750,0
|
|
20241216,151900,1070320795,4750,4740,4755,4740,1233
|
|
20241216,151800,1064461935,4750,4740,4750,4740,559
|
|
20241216,151700,1061810275,4750,4745,4750,4745,265
|
|
20241216,151600,1060552750,4745,4745,4745,4745,0
|
|
20241216,151500,1060552750,4745,4740,4745,4740,60
|
|
20241216,151400,1060268100,4735,4735,4735,4735,0
|
|
20241216,151300,1060268100,4735,4740,4740,4735,50
|
|
20241216,151200,1060031185,4735,4735,4735,4735,105
|
|
20241216,151100,1059534010,4750,4750,4750,4750,21
|
|
20241216,151000,1059434260,4750,4745,4750,4730,1073
|
|
20241216,150900,1054340260,4730,4730,4730,4730,2
|
|
20241216,150800,1054330800,4730,4745,4745,4730,215
|
|
20241216,150700,1053312435,4745,4745,4745,4745,9
|
|
20241216,150600,1053269730,4745,4740,4745,4740,1003
|
|
20241216,150500,1048510510,4745,4745,4745,4745,0
|
|
20241216,150400,1048510510,4745,4745,4745,4745,21
|
|
20241216,150300,1048410865,4745,4745,4745,4740,103
|
|
20241216,150200,1047922140,4735,4725,4735,4725,1361
|
|
20241216,150100,1041484740,4725,4725,4725,4725,238
|
|
20241216,150000,1040360190,4720,4720,4720,4720,231
|
|
20241216,145900,1039269870,4725,4725,4725,4725,117
|
|
20241216,145800,1038717045,4725,4725,4725,4725,2159
|
|
20241216,145700,1028515770,4725,4725,4725,4725,716
|
|
20241216,145600,1025132670,4730,4730,4730,4730,250
|
|
20241216,145500,1023950170,4720,4730,4730,4720,1199
|
|
20241216,145400,1018286510,4730,4730,4730,4725,197
|
|
20241216,145300,1017355455,4730,4720,4730,4720,578
|
|
20241216,145200,1014624900,4720,4725,4725,4720,641
|
|
20241216,145100,1011597540,4725,4725,4725,4725,40
|
|
20241216,145000,1011408540,4725,4725,4725,4725,30
|
|
20241216,144900,1011266790,4720,4730,4730,4720,126
|
|
20241216,144800,1010671990,4720,4725,4725,4720,1193
|
|
20241216,144700,1005040645,4725,4725,4725,4725,130
|
|
20241216,144600,1004426395,4725,4730,4730,4725,185
|
|
20241216,144500,1003551750,4720,4720,4720,4720,0
|
|
20241216,144400,1003551750,4720,4725,4725,4720,2248
|
|
20241216,144300,992937450,4725,4730,4730,4725,516
|
|
20241216,144200,990499070,4725,4720,4735,4715,5399
|
|
20241216,144100,965021275,4720,4750,4750,4720,30608
|
|
20241216,144000,820205265,4750,4755,4755,4750,376
|
|
20241216,143900,818418060,4750,4750,4750,4750,3
|
|
20241216,143800,818403810,4750,4750,4750,4750,16
|
|
20241216,143700,818327810,4755,4755,4755,4755,19
|
|
20241216,143600,818237465,4755,4755,4755,4755,100
|
|
20241216,143500,817761965,4755,4760,4760,4750,659
|
|
20241216,143400,814628600,4760,4750,4760,4750,87
|
|
20241216,143300,814215200,4755,4755,4755,4755,10
|
|
20241216,143200,814167650,4750,4750,4750,4750,170
|
|
20241216,143100,813360150,4750,4750,4750,4750,0
|
|
20241216,143000,813360150,4750,4750,4750,4750,721
|
|
20241216,142900,809935400,4750,4755,4755,4750,1040
|
|
20241216,142800,804990750,4755,4760,4760,4755,2081
|
|
20241216,142700,795088995,4760,4765,4770,4760,56
|
|
20241216,142600,794822230,4760,4760,4760,4760,218
|
|
20241216,142500,793784550,4760,4760,4760,4760,25
|
|
20241216,142400,793665550,4765,4765,4765,4765,10
|
|
20241216,142300,793617900,4765,4765,4765,4765,149
|
|
20241216,142200,792907915,4760,4760,4760,4760,30
|
|
20241216,142100,792765115,4760,4765,4765,4760,40
|
|
20241216,142000,792574640,4760,4765,4765,4760,826
|
|
20241216,141900,788638875,4760,4760,4760,4760,38
|
|
20241216,141800,788457995,4760,4755,4760,4755,773
|
|
20241216,141700,784778640,4755,4760,4760,4755,162
|
|
20241216,141600,784008150,4755,4755,4755,4755,509
|
|
20241216,141500,781587855,4750,4750,4750,4750,25
|
|
20241216,141400,781469105,4750,4750,4755,4750,391
|
|
20241216,141300,779611780,4750,4750,4750,4750,25
|
|
20241216,141200,779493030,4750,4750,4750,4750,0
|
|
20241216,141100,779493030,4750,4750,4750,4750,25
|
|
20241216,141000,779374280,4750,4750,4750,4750,127
|
|
20241216,140900,778771030,4750,4750,4750,4750,25
|
|
20241216,140800,778652280,4755,4755,4755,4755,21
|
|
20241216,140700,778552425,4750,4750,4750,4750,25
|
|
20241216,140600,778433675,4750,4750,4750,4750,0
|
|
20241216,140500,778433675,4750,4750,4750,4750,25
|
|
20241216,140400,778314925,4750,4750,4750,4750,148
|
|
20241216,140300,777611925,4750,4750,4750,4750,69
|
|
20241216,140200,777284175,4750,4750,4750,4750,25
|
|
20241216,140100,777165425,4750,4750,4750,4750,14
|
|
20241216,140000,777098925,4750,4760,4760,4750,51
|
|
20241216,135900,776856665,4745,4750,4750,4745,46
|
|
20241216,135800,776638290,4750,4750,4750,4750,25
|
|
20241216,135700,776519540,4750,4750,4750,4750,67
|
|
20241216,135600,776201290,4745,4745,4745,4745,25
|
|
20241216,135500,776082665,4745,4745,4745,4745,148
|
|
20241216,135400,775380405,4745,4745,4745,4745,25
|
|
20241216,135300,775261780,4740,4745,4745,4740,1600
|
|
20241216,135200,767669905,4745,4745,4745,4745,25
|
|
20241216,135100,767551280,4745,4745,4745,4745,160
|
|
20241216,135000,766792080,4745,4745,4745,4745,0
|
|
20241216,134900,766792080,4745,4745,4745,4745,25
|
|
20241216,134800,766673455,4745,4760,4760,4745,31
|
|
20241216,134700,766526270,4745,4745,4745,4745,25
|
|
20241216,134600,766407645,4745,4745,4745,4745,25
|
|
20241216,134500,766289020,4745,4745,4750,4745,145
|
|
20241216,134400,765600970,4745,4750,4750,4745,117
|
|
20241216,134300,765045755,4745,4745,4745,4745,139
|
|
20241216,134200,764386200,4745,4760,4760,4745,135
|
|
20241216,134100,763745610,4745,4745,4745,4745,1219
|
|
20241216,134000,757961455,4745,4745,4745,4745,25
|
|
20241216,133900,757842830,4745,4745,4745,4745,100
|
|
20241216,133800,757368330,4745,4745,4745,4745,25
|
|
20241216,133700,757249705,4745,4750,4750,4745,218
|
|
20241216,133600,756215255,4760,4745,4760,4745,154
|
|
20241216,133500,755484450,4745,4745,4745,4745,25
|
|
20241216,133400,755365825,4745,4745,4750,4745,1365
|
|
20241216,133300,748883050,4750,4750,4750,4750,187
|
|
20241216,133200,747994800,4745,4745,4745,4745,25
|
|
20241216,133100,747876175,4745,4745,4745,4745,25
|
|
20241216,133000,747757550,4750,4745,4750,4745,165
|
|
20241216,132900,746973925,4745,4750,4750,4745,138
|
|
20241216,132800,746318550,4750,4750,4750,4750,30
|
|
20241216,132700,746176050,4745,4750,4750,4745,144
|
|
20241216,132600,745492175,4750,4750,4760,4745,743
|
|
20241216,132500,741960880,4750,4745,4750,4745,26
|
|
20241216,132400,741837505,4745,4760,4760,4745,27
|
|
20241216,132300,741709360,4760,4745,4760,4745,26
|
|
20241216,132200,741585975,4745,4745,4745,4740,101
|
|
20241216,132100,741107225,4740,4740,4740,4740,25
|
|
20241216,132000,740988725,4740,4740,4740,4740,25
|
|
20241216,131900,740870225,4760,4745,4760,4740,525
|
|
20241216,131800,738379215,4740,4745,4745,4740,705
|
|
20241216,131700,735034380,4745,4750,4750,4740,1743
|
|
20241216,131600,726764100,4745,4755,4760,4745,16154
|
|
20241216,131500,650024055,4760,4760,4760,4755,176
|
|
20241216,131400,649186420,4755,4755,4755,4755,380
|
|
20241216,131300,647379520,4760,4755,4760,4755,40
|
|
20241216,131200,647189245,4755,4755,4760,4755,660
|
|
20241216,131100,644050870,4760,4760,4760,4760,1031
|
|
20241216,131000,639143310,4760,4760,4760,4760,26
|
|
20241216,130900,639019550,4760,4760,4760,4760,1025
|
|
20241216,130800,634140550,4760,4760,4760,4760,164
|
|
20241216,130700,633359910,4760,4760,4760,4760,25
|
|
20241216,130600,633240910,4760,4760,4760,4760,0
|
|
20241216,130500,633240910,4760,4765,4765,4760,26
|
|
20241216,130400,633117145,4760,4765,4765,4760,1122
|
|
20241216,130300,627773625,4765,4765,4765,4765,194
|
|
20241216,130200,626849215,4765,4765,4765,4765,43
|
|
20241216,130100,626644320,4765,4765,4765,4765,171
|
|
20241216,130000,625829505,4765,4765,4765,4765,0
|
|
20241216,125900,625829505,4765,4765,4765,4765,25
|
|
20241216,125800,625710380,4765,4765,4765,4765,1120
|
|
20241216,125700,620373580,4765,4765,4765,4765,235
|
|
20241216,125600,619253805,4765,4765,4765,4765,25
|
|
20241216,125500,619134680,4765,4765,4765,4765,30
|
|
20241216,125400,618991730,4765,4765,4765,4765,278
|
|
20241216,125300,617667060,4765,4770,4770,4765,27
|
|
20241216,125200,617538395,4765,4765,4765,4765,25
|
|
20241216,125100,617419270,4770,4765,4770,4765,26
|
|
20241216,125000,617295375,4765,4765,4770,4765,75
|
|
20241216,124900,616937900,4775,4770,4775,4770,179
|
|
20241216,124800,616084060,4770,4770,4770,4765,200
|
|
20241216,124700,615130310,4765,4770,4770,4765,241
|
|
20241216,124600,613981370,4770,4765,4770,4765,68
|
|
20241216,124500,613657325,4760,4760,4760,4760,28
|
|
20241216,124400,613524045,4760,4765,4765,4760,155
|
|
20241216,124300,612786170,4760,4765,4770,4760,846
|
|
20241216,124200,608754845,4770,4770,4770,4765,41
|
|
20241216,124100,608559400,4765,4770,4770,4765,377
|
|
20241216,124000,606761235,4775,4770,4775,4770,41
|
|
20241216,123900,606565610,4770,4770,4770,4770,25
|
|
20241216,123800,606446360,4770,4770,4770,4770,34
|
|
20241216,123700,606284180,4770,4770,4770,4770,15
|
|
20241216,123600,606212630,4770,4770,4770,4770,15
|
|
20241216,123500,606141080,4770,4770,4770,4770,27
|
|
20241216,123400,606012290,4770,4770,4770,4770,25
|
|
20241216,123300,605893040,4775,4770,4775,4770,105
|
|
20241216,123200,605392015,4765,4765,4765,4765,25
|
|
20241216,123100,605272890,4765,4770,4770,4765,35
|
|
20241216,123000,605106065,4770,4770,4770,4765,160
|
|
20241216,122900,604343140,4765,4760,4765,4760,347
|
|
20241216,122800,602690310,4765,4765,4765,4760,136
|
|
20241216,122700,602042395,4765,4765,4765,4765,100
|
|
20241216,122600,601565895,4760,4760,4760,4760,536
|
|
20241216,122500,599014535,4760,4760,4760,4760,35
|
|
20241216,122400,598847935,4760,4760,4760,4760,44
|
|
20241216,122300,598638495,4760,4760,4760,4760,35
|
|
20241216,122200,598471895,4760,4760,4760,4760,35
|
|
20241216,122100,598305295,4765,4765,4765,4765,98
|
|
20241216,122000,597838325,4760,4760,4760,4760,25
|
|
20241216,121900,597719325,4760,4760,4760,4760,25
|
|
20241216,121800,597600325,4760,4765,4765,4760,201
|
|
20241216,121700,596642685,4765,4765,4765,4765,30
|
|
20241216,121600,596499735,4765,4765,4765,4765,137
|
|
20241216,121500,595846930,4765,4765,4765,4765,45
|
|
20241216,121400,595632505,4765,4765,4765,4765,34
|
|
20241216,121300,595470495,4760,4760,4760,4760,152
|
|
20241216,121200,594746975,4765,4765,4765,4765,22
|
|
20241216,121100,594642145,4770,4760,4770,4760,137
|
|
20241216,121000,593988905,4770,4765,4770,4760,349
|
|
20241216,120900,592324730,4760,4760,4760,4760,1425
|
|
20241216,120800,585541730,4760,4760,4760,4760,25
|
|
20241216,120700,585422730,4760,4760,4760,4760,145
|
|
20241216,120600,584732530,4760,4760,4760,4760,35
|
|
20241216,120500,584565930,4760,4760,4760,4760,2
|
|
20241216,120400,584556410,4760,4765,4770,4760,125
|
|
20241216,120300,583960880,4760,4765,4765,4760,26
|
|
20241216,120200,583837115,4765,4760,4765,4760,50
|
|
20241216,120100,583598990,4760,4760,4760,4760,25
|
|
20241216,120000,583479990,4765,4760,4765,4760,99
|
|
20241216,115900,583008400,4765,4765,4765,4765,42
|
|
20241216,115800,582808270,4760,4760,4760,4760,25
|
|
20241216,115700,582689270,4760,4765,4765,4760,60
|
|
20241216,115600,582403495,4765,4760,4765,4760,96
|
|
20241216,115500,581946260,4765,4765,4765,4760,185
|
|
20241216,115400,581064860,4760,4765,4765,4760,46
|
|
20241216,115300,580845675,4755,4755,4755,4755,25
|
|
20241216,115200,580726800,4755,4760,4760,4755,876
|
|
20241216,115100,576557295,4760,4765,4765,4760,259
|
|
20241216,115000,575323955,4765,4760,4765,4760,140
|
|
20241216,114900,574656980,4760,4760,4760,4760,175
|
|
20241216,114800,573823980,4765,4760,4765,4760,433
|
|
20241216,114700,571762880,4760,4760,4760,4755,2720
|
|
20241216,114600,558818230,4765,4770,4770,4760,6456
|
|
20241216,114500,528049110,4770,4770,4770,4770,138
|
|
20241216,114400,527390850,4770,4770,4770,4770,25
|
|
20241216,114300,527271600,4780,4775,4780,4775,150
|
|
20241216,114200,526555160,4770,4775,4775,4770,607
|
|
20241216,114100,523657270,4775,4775,4775,4770,338
|
|
20241216,114000,522044135,4775,4775,4775,4770,57
|
|
20241216,113900,521772085,4770,4775,4775,4770,2128
|
|
20241216,113800,511612675,4775,4775,4775,4775,25
|
|
20241216,113700,511493300,4775,4775,4775,4775,497
|
|
20241216,113600,509120125,4780,4775,4780,4775,530
|
|
20241216,113500,506589350,4780,4780,4780,4780,2059
|
|
20241216,113400,496747330,4780,4785,4785,4780,1797
|
|
20241216,113300,488150340,4795,4790,4795,4785,60
|
|
20241216,113200,487863060,4790,4790,4790,4790,175
|
|
20241216,113100,487024810,4790,4790,4790,4785,121
|
|
20241216,113000,486445525,4785,4790,4790,4785,603
|
|
20241216,112900,483557445,4790,4795,4795,4790,50
|
|
20241216,112800,483317820,4790,4785,4790,4785,817
|
|
20241216,112700,479405090,4790,4790,4795,4785,1917
|
|
20241216,112600,470223755,4795,4795,4795,4795,46
|
|
20241216,112500,470003185,4790,4790,4790,4790,196
|
|
20241216,112400,469064345,4790,4795,4795,4790,35
|
|
20241216,112300,468896645,4790,4795,4795,4790,85
|
|
20241216,112200,468489440,4790,4790,4790,4790,25
|
|
20241216,112100,468369690,4790,4795,4795,4790,152
|
|
20241216,112000,467641605,4790,4790,4790,4790,25
|
|
20241216,111900,467521855,4790,4790,4790,4790,25
|
|
20241216,111800,467402105,4790,4795,4795,4790,512
|
|
20241216,111700,464949620,4790,4795,4795,4790,432
|
|
20241216,111600,462880335,4790,4790,4790,4790,25
|
|
20241216,111500,462760585,4790,4790,4790,4790,0
|
|
20241216,111400,462760585,4790,4790,4790,4790,132
|
|
20241216,111300,462128305,4790,4790,4790,4790,29
|
|
20241216,111200,461989395,4790,4790,4790,4790,592
|
|
20241216,111100,459153715,4790,4790,4790,4790,1300
|
|
20241216,111000,452926715,4790,4795,4795,4790,116
|
|
20241216,110900,452370625,4790,4795,4795,4790,26
|
|
20241216,110800,452246080,4790,4795,4795,4790,26
|
|
20241216,110700,452121535,4790,4790,4790,4785,107
|
|
20241216,110600,451609130,4790,4790,4790,4790,7
|
|
20241216,110500,451575600,4790,4790,4795,4790,705
|
|
20241216,110400,448198550,4795,4785,4795,4785,56
|
|
20241216,110300,447930040,4785,4785,4785,4785,25
|
|
20241216,110200,447810415,4785,4785,4785,4785,25
|
|
20241216,110100,447690790,4795,4785,4795,4785,60
|
|
20241216,110000,447403510,4790,4790,4790,4790,4
|
|
20241216,105900,447384350,4790,4795,4795,4785,265
|
|
20241216,105800,446115955,4790,4790,4795,4790,111
|
|
20241216,105700,445584010,4790,4790,4790,4785,126
|
|
20241216,105600,444980595,4785,4785,4785,4785,25
|
|
20241216,105500,444860970,4785,4785,4790,4785,2491
|
|
20241216,105400,432941525,4785,4785,4785,4785,25
|
|
20241216,105300,432821900,4790,4785,4790,4785,295
|
|
20241216,105200,431409820,4785,4785,4785,4785,25
|
|
20241216,105100,431290195,4790,4785,4790,4785,27
|
|
20241216,105000,431160995,4785,4785,4785,4785,157
|
|
20241216,104900,430409750,4790,4795,4795,4785,35
|
|
20241216,104800,430242200,4785,4795,4795,4785,574
|
|
20241216,104700,427493050,4790,4795,4800,4790,140
|
|
20241216,104600,426821870,4795,4795,4795,4790,46
|
|
20241216,104500,426601425,4790,4790,4795,4785,268
|
|
20241216,104400,425318625,4790,4785,4790,4785,223
|
|
20241216,104300,424250750,4790,4790,4790,4785,372
|
|
20241216,104200,422469585,4785,4785,4785,4785,0
|
|
20241216,104100,422469585,4785,4790,4790,4785,82
|
|
20241216,104000,422077105,4785,4785,4785,4785,223
|
|
20241216,103900,421010050,4785,4785,4785,4785,25
|
|
20241216,103800,420890425,4785,4790,4790,4785,107
|
|
20241216,103700,420378420,4785,4795,4800,4785,4361
|
|
20241216,103600,399482070,4795,4795,4795,4795,161
|
|
20241216,103500,398710075,4795,4795,4795,4795,239
|
|
20241216,103400,397564070,4800,4800,4800,4795,2408
|
|
20241216,103300,386006495,4800,4805,4805,4800,173
|
|
20241216,103200,385175890,4800,4800,4800,4800,3898
|
|
20241216,103100,366465490,4800,4800,4800,4800,370
|
|
20241216,103000,364689490,4800,4800,4800,4800,1296
|
|
20241216,102900,358468690,4805,4805,4805,4805,31
|
|
20241216,102800,358319735,4805,4805,4805,4805,186
|
|
20241216,102700,357426005,4805,4805,4805,4800,91
|
|
20241216,102600,356988950,4810,4800,4810,4800,26
|
|
20241216,102500,356864140,4805,4810,4810,4805,145
|
|
20241216,102400,356167290,4810,4810,4810,4810,20
|
|
20241216,102300,356071090,4800,4800,4800,4800,461
|
|
20241216,102200,353858290,4800,4800,4800,4800,1
|
|
20241216,102100,353853490,4810,4810,4810,4810,103
|
|
20241216,102000,353358060,4810,4810,4810,4810,12
|
|
20241216,101900,353300340,4810,4810,4810,4810,2
|
|
20241216,101800,353290720,4800,4805,4805,4800,436
|
|
20241216,101700,351197470,4800,4805,4805,4800,16
|
|
20241216,101600,351120620,4800,4810,4810,4800,1082
|
|
20241216,101500,345925800,4815,4810,4815,4810,56
|
|
20241216,101400,345656265,4815,4815,4815,4815,0
|
|
20241216,101300,345656265,4815,4815,4815,4815,0
|
|
20241216,101200,345656265,4815,4815,4815,4815,23
|
|
20241216,101100,345545520,4810,4810,4815,4810,155
|
|
20241216,101000,344799465,4810,4810,4810,4810,183
|
|
20241216,100900,343919235,4815,4815,4815,4815,0
|
|
20241216,100800,343919235,4815,4800,4815,4800,31
|
|
20241216,100700,343770420,4800,4810,4815,4800,1835
|
|
20241216,100600,334952835,4815,4815,4815,4810,36
|
|
20241216,100500,334779645,4810,4810,4810,4810,124
|
|
20241216,100400,334183205,4810,4810,4810,4805,14
|
|
20241216,100300,334115870,4805,4805,4805,4805,0
|
|
20241216,100200,334115870,4805,4805,4805,4805,176
|
|
20241216,100100,333270190,4805,4810,4810,4805,359
|
|
20241216,100000,331544555,4810,4810,4810,4805,67
|
|
20241216,095900,331222515,4810,4810,4810,4810,0
|
|
20241216,095800,331222515,4810,4805,4810,4805,86
|
|
20241216,095700,330809085,4805,4810,4810,4805,91
|
|
20241216,095600,330371510,4810,4810,4810,4810,73
|
|
20241216,095500,330020380,4810,4805,4810,4805,55
|
|
20241216,095400,329755955,4815,4815,4815,4815,68
|
|
20241216,095300,329428535,4805,4810,4810,4805,124
|
|
20241216,095200,328832620,4810,4810,4810,4810,0
|
|
20241216,095100,328832620,4810,4810,4810,4810,16
|
|
20241216,095000,328755660,4805,4815,4815,4805,72
|
|
20241216,094900,328409530,4815,4815,4815,4815,97
|
|
20241216,094800,327942475,4815,4820,4820,4815,6
|
|
20241216,094700,327913575,4820,4820,4820,4820,0
|
|
20241216,094600,327913575,4820,4815,4820,4810,1589
|
|
20241216,094500,320265440,4810,4810,4810,4810,55
|
|
20241216,094400,320000890,4815,4815,4815,4805,61
|
|
20241216,094300,319707475,4805,4805,4805,4805,0
|
|
20241216,094200,319707475,4805,4810,4810,4805,776
|
|
20241216,094100,315975220,4810,4815,4815,4810,462
|
|
20241216,094000,313752975,4815,4815,4815,4815,212
|
|
20241216,093900,312732195,4815,4815,4815,4815,3
|
|
20241216,093800,312717750,4815,4815,4815,4815,160
|
|
20241216,093700,311947350,4815,4805,4815,4805,70
|
|
20241216,093600,311610990,4815,4815,4815,4815,4
|
|
20241216,093500,311591730,4805,4805,4805,4805,3
|
|
20241216,093400,311577315,4805,4805,4805,4805,7
|
|
20241216,093300,311543680,4800,4805,4815,4800,336
|
|
20241216,093200,309928995,4815,4815,4815,4815,0
|
|
20241216,093100,309928995,4815,4810,4815,4810,108
|
|
20241216,093000,309409510,4805,4810,4810,4805,302
|
|
20241216,092900,307958390,4805,4805,4805,4805,621
|
|
20241216,092800,304974485,4805,4805,4805,4800,673
|
|
20241216,092700,301741200,4800,4805,4805,4800,1326
|
|
20241216,092600,295371960,4805,4805,4805,4805,592
|
|
20241216,092500,292527400,4795,4800,4800,4795,428
|
|
20241216,092400,290475095,4805,4800,4805,4800,1317
|
|
20241216,092300,284153440,4795,4795,4795,4795,245
|
|
20241216,092200,282978665,4800,4790,4800,4790,396
|
|
20241216,092100,281081510,4790,4795,4795,4790,300
|
|
20241216,092000,279644495,4800,4795,4800,4785,507
|
|
20241216,091900,277213785,4785,4785,4790,4785,144
|
|
20241216,091800,276524730,4785,4790,4795,4785,318
|
|
20241216,091700,275003075,4785,4795,4795,4785,2688
|
|
20241216,091600,262139165,4790,4790,4790,4790,108
|
|
20241216,091500,261621845,4795,4795,4795,4785,2235
|
|
20241216,091400,250914535,4795,4795,4800,4790,829
|
|
20241216,091300,246939715,4800,4800,4800,4785,3023
|
|
20241216,091200,232443205,4800,4800,4800,4800,291
|
|
20241216,091100,231046405,4800,4815,4815,4800,424
|
|
20241216,091000,229007590,4805,4805,4810,4805,435
|
|
20241216,090900,226915770,4805,4805,4805,4805,240
|
|
20241216,090800,225762570,4805,4805,4805,4805,99
|
|
20241216,090700,225286875,4805,4790,4820,4780,2087
|
|
20241216,090600,215265035,4790,4785,4790,4780,1658
|
|
20241216,090500,207331985,4780,4765,4785,4765,2600
|
|
20241216,090400,194911265,4770,4770,4780,4765,2201
|
|
20241216,090300,184415830,4765,4810,4820,4765,11134
|
|
20241216,090200,131125815,4795,4780,4810,4780,1127
|
|
20241216,090100,125712885,4780,4860,4860,4780,2916
|
|
20241216,090000,111729320,4785,4850,4865,4720,23222
|