683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,202000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,201900,1515441735,4750,4750,4750,4750,0
|
|
20241217,201800,1515441735,4750,4750,4750,4750,0
|
|
20241217,201700,1515441735,4750,4750,4750,4750,0
|
|
20241217,201600,1515441735,4750,4750,4750,4750,0
|
|
20241217,201500,1515441735,4750,4750,4750,4750,0
|
|
20241217,201400,1515441735,4750,4750,4750,4750,0
|
|
20241217,201300,1515441735,4750,4750,4750,4750,0
|
|
20241217,201200,1515441735,4750,4750,4750,4750,0
|
|
20241217,201100,1515441735,4750,4750,4750,4750,0
|
|
20241217,201000,1515441735,4750,4750,4750,4750,0
|
|
20241217,200900,1515441735,4750,4750,4750,4750,0
|
|
20241217,200800,1515441735,4750,4750,4750,4750,0
|
|
20241217,200700,1515441735,4750,4750,4750,4750,0
|
|
20241217,200600,1515441735,4750,4750,4750,4750,0
|
|
20241217,200500,1515441735,4750,4750,4750,4750,0
|
|
20241217,200400,1515441735,4750,4750,4750,4750,0
|
|
20241217,200300,1515441735,4750,4750,4750,4750,0
|
|
20241217,200200,1515441735,4750,4750,4750,4750,0
|
|
20241217,200100,1515441735,4750,4750,4750,4750,0
|
|
20241217,200000,1515441735,4750,4750,4750,4750,0
|
|
20241217,195900,1515441735,4750,4750,4750,4750,0
|
|
20241217,195800,1515441735,4750,4750,4750,4750,0
|
|
20241217,195700,1515441735,4750,4750,4750,4750,0
|
|
20241217,195600,1515441735,4750,4750,4750,4750,0
|
|
20241217,195500,1515441735,4750,4750,4750,4750,0
|
|
20241217,195400,1515441735,4750,4750,4750,4750,0
|
|
20241217,195300,1515441735,4750,4750,4750,4750,0
|
|
20241217,195200,1515441735,4750,4750,4750,4750,0
|
|
20241217,195100,1515441735,4750,4750,4750,4750,0
|
|
20241217,195000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,194900,1515441735,4750,4750,4750,4750,0
|
|
20241217,194800,1515441735,4750,4750,4750,4750,0
|
|
20241217,194700,1515441735,4750,4750,4750,4750,0
|
|
20241217,194600,1515441735,4750,4750,4750,4750,0
|
|
20241217,194500,1515441735,4750,4750,4750,4750,0
|
|
20241217,194400,1515441735,4750,4750,4750,4750,0
|
|
20241217,194300,1515441735,4750,4750,4750,4750,0
|
|
20241217,194200,1515441735,4750,4750,4750,4750,0
|
|
20241217,194100,1515441735,4750,4750,4750,4750,0
|
|
20241217,194000,1515441735,4750,4750,4750,4750,0
|
|
20241217,193900,1515441735,4750,4750,4750,4750,0
|
|
20241217,193800,1515441735,4750,4750,4750,4750,0
|
|
20241217,193700,1515441735,4750,4750,4750,4750,0
|
|
20241217,193600,1515441735,4750,4750,4750,4750,0
|
|
20241217,193500,1515441735,4750,4750,4750,4750,0
|
|
20241217,193400,1515441735,4750,4750,4750,4750,0
|
|
20241217,193300,1515441735,4750,4750,4750,4750,0
|
|
20241217,193200,1515441735,4750,4750,4750,4750,0
|
|
20241217,193100,1515441735,4750,4750,4750,4750,0
|
|
20241217,193000,1515441735,4750,4750,4750,4750,0
|
|
20241217,192900,1515441735,4750,4750,4750,4750,0
|
|
20241217,192800,1515441735,4750,4750,4750,4750,0
|
|
20241217,192700,1515441735,4750,4750,4750,4750,0
|
|
20241217,192600,1515441735,4750,4750,4750,4750,0
|
|
20241217,192500,1515441735,4750,4750,4750,4750,0
|
|
20241217,192400,1515441735,4750,4750,4750,4750,0
|
|
20241217,192300,1515441735,4750,4750,4750,4750,0
|
|
20241217,192200,1515441735,4750,4750,4750,4750,0
|
|
20241217,192100,1515441735,4750,4750,4750,4750,0
|
|
20241217,192000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,191900,1515441735,4750,4750,4750,4750,0
|
|
20241217,191800,1515441735,4750,4750,4750,4750,0
|
|
20241217,191700,1515441735,4750,4750,4750,4750,0
|
|
20241217,191600,1515441735,4750,4750,4750,4750,0
|
|
20241217,191500,1515441735,4750,4750,4750,4750,0
|
|
20241217,191400,1515441735,4750,4750,4750,4750,0
|
|
20241217,191300,1515441735,4750,4750,4750,4750,0
|
|
20241217,191200,1515441735,4750,4750,4750,4750,0
|
|
20241217,191100,1515441735,4750,4750,4750,4750,0
|
|
20241217,191000,1515441735,4750,4750,4750,4750,0
|
|
20241217,190900,1515441735,4750,4750,4750,4750,0
|
|
20241217,190800,1515441735,4750,4750,4750,4750,0
|
|
20241217,190700,1515441735,4750,4750,4750,4750,0
|
|
20241217,190600,1515441735,4750,4750,4750,4750,0
|
|
20241217,190500,1515441735,4750,4750,4750,4750,0
|
|
20241217,190400,1515441735,4750,4750,4750,4750,0
|
|
20241217,190300,1515441735,4750,4750,4750,4750,0
|
|
20241217,190200,1515441735,4750,4750,4750,4750,0
|
|
20241217,190100,1515441735,4750,4750,4750,4750,0
|
|
20241217,190000,1515441735,4750,4750,4750,4750,0
|
|
20241217,185900,1515441735,4750,4750,4750,4750,0
|
|
20241217,185800,1515441735,4750,4750,4750,4750,0
|
|
20241217,185700,1515441735,4750,4750,4750,4750,0
|
|
20241217,185600,1515441735,4750,4750,4750,4750,0
|
|
20241217,185500,1515441735,4750,4750,4750,4750,0
|
|
20241217,185400,1515441735,4750,4750,4750,4750,0
|
|
20241217,185300,1515441735,4750,4750,4750,4750,0
|
|
20241217,185200,1515441735,4750,4750,4750,4750,0
|
|
20241217,185100,1515441735,4750,4750,4750,4750,0
|
|
20241217,185000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,184900,1515441735,4750,4750,4750,4750,0
|
|
20241217,184800,1515441735,4750,4750,4750,4750,0
|
|
20241217,184700,1515441735,4750,4750,4750,4750,0
|
|
20241217,184600,1515441735,4750,4750,4750,4750,0
|
|
20241217,184500,1515441735,4750,4750,4750,4750,0
|
|
20241217,184400,1515441735,4750,4750,4750,4750,0
|
|
20241217,184300,1515441735,4750,4750,4750,4750,0
|
|
20241217,184200,1515441735,4750,4750,4750,4750,0
|
|
20241217,184100,1515441735,4750,4750,4750,4750,0
|
|
20241217,184000,1515441735,4750,4750,4750,4750,0
|
|
20241217,183900,1515441735,4750,4750,4750,4750,0
|
|
20241217,183800,1515441735,4750,4750,4750,4750,0
|
|
20241217,183700,1515441735,4750,4750,4750,4750,0
|
|
20241217,183600,1515441735,4750,4750,4750,4750,0
|
|
20241217,183500,1515441735,4750,4750,4750,4750,0
|
|
20241217,183400,1515441735,4750,4750,4750,4750,0
|
|
20241217,183300,1515441735,4750,4750,4750,4750,0
|
|
20241217,183200,1515441735,4750,4750,4750,4750,0
|
|
20241217,183100,1515441735,4750,4750,4750,4750,0
|
|
20241217,183000,1515441735,4750,4750,4750,4750,0
|
|
20241217,182900,1515441735,4750,4750,4750,4750,0
|
|
20241217,182800,1515441735,4750,4750,4750,4750,0
|
|
20241217,182700,1515441735,4750,4750,4750,4750,0
|
|
20241217,182600,1515441735,4750,4750,4750,4750,0
|
|
20241217,182500,1515441735,4750,4750,4750,4750,0
|
|
20241217,182400,1515441735,4750,4750,4750,4750,0
|
|
20241217,182300,1515441735,4750,4750,4750,4750,0
|
|
20241217,182200,1515441735,4750,4750,4750,4750,0
|
|
20241217,182100,1515441735,4750,4750,4750,4750,0
|
|
20241217,182000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,181900,1515441735,4750,4750,4750,4750,0
|
|
20241217,181800,1515441735,4750,4750,4750,4750,0
|
|
20241217,181700,1515441735,4750,4750,4750,4750,0
|
|
20241217,181600,1515441735,4750,4750,4750,4750,0
|
|
20241217,181500,1515441735,4750,4750,4750,4750,0
|
|
20241217,181400,1515441735,4750,4750,4750,4750,0
|
|
20241217,181300,1515441735,4750,4750,4750,4750,0
|
|
20241217,181200,1515441735,4750,4750,4750,4750,0
|
|
20241217,181100,1515441735,4750,4750,4750,4750,0
|
|
20241217,181000,1515441735,4750,4750,4750,4750,0
|
|
20241217,180900,1515441735,4750,4750,4750,4750,0
|
|
20241217,180800,1515441735,4750,4750,4750,4750,0
|
|
20241217,180700,1515441735,4750,4750,4750,4750,0
|
|
20241217,180600,1515441735,4750,4750,4750,4750,0
|
|
20241217,180500,1515441735,4750,4750,4750,4750,0
|
|
20241217,180400,1515441735,4750,4750,4750,4750,0
|
|
20241217,180300,1515441735,4750,4750,4750,4750,0
|
|
20241217,180200,1515441735,4750,4750,4750,4750,0
|
|
20241217,180100,1515441735,4750,4750,4750,4750,0
|
|
20241217,180000,1515441735,4750,4750,4750,4750,0
|
|
20241217,175900,1515441735,4750,4750,4750,4750,0
|
|
20241217,175800,1515441735,4750,4750,4750,4750,0
|
|
20241217,175700,1515441735,4750,4750,4750,4750,0
|
|
20241217,175600,1515441735,4750,4750,4750,4750,0
|
|
20241217,175500,1515441735,4750,4750,4750,4750,0
|
|
20241217,175400,1515441735,4750,4750,4750,4750,0
|
|
20241217,175300,1515441735,4750,4750,4750,4750,0
|
|
20241217,175200,1515441735,4750,4750,4750,4750,0
|
|
20241217,175100,1515441735,4750,4750,4750,4750,0
|
|
20241217,175000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,174900,1515441735,4750,4750,4750,4750,0
|
|
20241217,174800,1515441735,4750,4750,4750,4750,0
|
|
20241217,174700,1515441735,4750,4750,4750,4750,0
|
|
20241217,174600,1515441735,4750,4750,4750,4750,0
|
|
20241217,174500,1515441735,4750,4750,4750,4750,0
|
|
20241217,174400,1515441735,4750,4750,4750,4750,0
|
|
20241217,174300,1515441735,4750,4750,4750,4750,0
|
|
20241217,174200,1515441735,4750,4750,4750,4750,0
|
|
20241217,174100,1515441735,4750,4750,4750,4750,0
|
|
20241217,174000,1515441735,4750,4750,4750,4750,0
|
|
20241217,173900,1515441735,4750,4750,4750,4750,0
|
|
20241217,173800,1515441735,4750,4750,4750,4750,0
|
|
20241217,173700,1515441735,4750,4750,4750,4750,0
|
|
20241217,173600,1515441735,4750,4750,4750,4750,0
|
|
20241217,173500,1515441735,4750,4750,4750,4750,0
|
|
20241217,173400,1515441735,4750,4750,4750,4750,0
|
|
20241217,173300,1515441735,4750,4750,4750,4750,0
|
|
20241217,173200,1515441735,4750,4750,4750,4750,0
|
|
20241217,173100,1515441735,4750,4750,4750,4750,0
|
|
20241217,173000,1515441735,4750,4750,4750,4750,0
|
|
20241217,172900,1515441735,4750,4750,4750,4750,0
|
|
20241217,172800,1515441735,4750,4750,4750,4750,0
|
|
20241217,172700,1515441735,4750,4750,4750,4750,0
|
|
20241217,172600,1515441735,4750,4750,4750,4750,0
|
|
20241217,172500,1515441735,4750,4750,4750,4750,0
|
|
20241217,172400,1515441735,4750,4750,4750,4750,0
|
|
20241217,172300,1515441735,4750,4750,4750,4750,0
|
|
20241217,172200,1515441735,4750,4750,4750,4750,0
|
|
20241217,172100,1515441735,4750,4750,4750,4750,0
|
|
20241217,172000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,171900,1515441735,4750,4750,4750,4750,0
|
|
20241217,171800,1515441735,4750,4750,4750,4750,0
|
|
20241217,171700,1515441735,4750,4750,4750,4750,0
|
|
20241217,171600,1515441735,4750,4750,4750,4750,0
|
|
20241217,171500,1515441735,4750,4750,4750,4750,0
|
|
20241217,171400,1515441735,4750,4750,4750,4750,0
|
|
20241217,171300,1515441735,4750,4750,4750,4750,0
|
|
20241217,171200,1515441735,4750,4750,4750,4750,0
|
|
20241217,171100,1515441735,4750,4750,4750,4750,0
|
|
20241217,171000,1515441735,4750,4750,4750,4750,0
|
|
20241217,170900,1515441735,4750,4750,4750,4750,0
|
|
20241217,170800,1515441735,4750,4750,4750,4750,0
|
|
20241217,170700,1515441735,4750,4750,4750,4750,0
|
|
20241217,170600,1515441735,4750,4750,4750,4750,0
|
|
20241217,170500,1515441735,4750,4750,4750,4750,0
|
|
20241217,170400,1515441735,4750,4750,4750,4750,0
|
|
20241217,170300,1515441735,4750,4750,4750,4750,0
|
|
20241217,170200,1515441735,4750,4750,4750,4750,0
|
|
20241217,170100,1515441735,4750,4750,4750,4750,0
|
|
20241217,170000,1515441735,4750,4750,4750,4750,0
|
|
20241217,165900,1515441735,4750,4750,4750,4750,0
|
|
20241217,165800,1515441735,4750,4750,4750,4750,0
|
|
20241217,165700,1515441735,4750,4750,4750,4750,0
|
|
20241217,165600,1515441735,4750,4750,4750,4750,0
|
|
20241217,165500,1515441735,4750,4750,4750,4750,0
|
|
20241217,165400,1515441735,4750,4750,4750,4750,0
|
|
20241217,165300,1515441735,4750,4750,4750,4750,0
|
|
20241217,165200,1515441735,4750,4750,4750,4750,0
|
|
20241217,165100,1515441735,4750,4750,4750,4750,0
|
|
20241217,165000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,164900,1515441735,4750,4750,4750,4750,0
|
|
20241217,164800,1515441735,4750,4750,4750,4750,0
|
|
20241217,164700,1515441735,4750,4750,4750,4750,0
|
|
20241217,164600,1515441735,4750,4750,4750,4750,0
|
|
20241217,164500,1515441735,4750,4750,4750,4750,0
|
|
20241217,164400,1515441735,4750,4750,4750,4750,0
|
|
20241217,164300,1515441735,4750,4750,4750,4750,0
|
|
20241217,164200,1515441735,4750,4750,4750,4750,0
|
|
20241217,164100,1515441735,4750,4750,4750,4750,0
|
|
20241217,164000,1515441735,4750,4750,4750,4750,0
|
|
20241217,163900,1515441735,4750,4750,4750,4750,0
|
|
20241217,163800,1515441735,4750,4750,4750,4750,0
|
|
20241217,163700,1515441735,4750,4750,4750,4750,0
|
|
20241217,163600,1515441735,4750,4750,4750,4750,0
|
|
20241217,163500,1515441735,4750,4750,4750,4750,0
|
|
20241217,163400,1515441735,4750,4750,4750,4750,0
|
|
20241217,163300,1515441735,4750,4750,4750,4750,0
|
|
20241217,163200,1515441735,4750,4750,4750,4750,0
|
|
20241217,163100,1515441735,4750,4750,4750,4750,0
|
|
20241217,163000,1515441735,4750,4750,4750,4750,0
|
|
20241217,162900,1515441735,4750,4750,4750,4750,0
|
|
20241217,162800,1515441735,4750,4750,4750,4750,0
|
|
20241217,162700,1515441735,4750,4750,4750,4750,0
|
|
20241217,162600,1515441735,4750,4750,4750,4750,0
|
|
20241217,162500,1515441735,4750,4750,4750,4750,0
|
|
20241217,162400,1515441735,4750,4750,4750,4750,0
|
|
20241217,162300,1515441735,4750,4750,4750,4750,0
|
|
20241217,162200,1515441735,4750,4750,4750,4750,0
|
|
20241217,162100,1515441735,4750,4750,4750,4750,0
|
|
20241217,162000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,161900,1515441735,4750,4750,4750,4750,0
|
|
20241217,161800,1515441735,4750,4750,4750,4750,0
|
|
20241217,161700,1515441735,4750,4750,4750,4750,0
|
|
20241217,161600,1515441735,4750,4750,4750,4750,0
|
|
20241217,161500,1515441735,4750,4750,4750,4750,0
|
|
20241217,161400,1515441735,4750,4750,4750,4750,0
|
|
20241217,161300,1515441735,4750,4750,4750,4750,0
|
|
20241217,161200,1515441735,4750,4750,4750,4750,0
|
|
20241217,161100,1515441735,4750,4750,4750,4750,0
|
|
20241217,161000,1515441735,4750,4750,4750,4750,0
|
|
20241217,160900,1515441735,4750,4750,4750,4750,0
|
|
20241217,160800,1515441735,4750,4750,4750,4750,0
|
|
20241217,160700,1515441735,4750,4750,4750,4750,0
|
|
20241217,160600,1515441735,4750,4750,4750,4750,0
|
|
20241217,160500,1515441735,4750,4750,4750,4750,0
|
|
20241217,160400,1515441735,4750,4750,4750,4750,0
|
|
20241217,160300,1515441735,4750,4750,4750,4750,0
|
|
20241217,160200,1515441735,4750,4750,4750,4750,0
|
|
20241217,160100,1515441735,4750,4750,4750,4750,0
|
|
20241217,160000,1515441735,4750,4750,4750,4750,0
|
|
20241217,155900,1515441735,4750,4750,4750,4750,0
|
|
20241217,155800,1515441735,4750,4750,4750,4750,0
|
|
20241217,155700,1515441735,4750,4750,4750,4750,0
|
|
20241217,155600,1515441735,4750,4750,4750,4750,0
|
|
20241217,155500,1515441735,4750,4750,4750,4750,0
|
|
20241217,155400,1515441735,4750,4750,4750,4750,0
|
|
20241217,155300,1515441735,4750,4750,4750,4750,0
|
|
20241217,155200,1515441735,4750,4750,4750,4750,0
|
|
20241217,155100,1515441735,4750,4750,4750,4750,0
|
|
20241217,155000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,154900,1515441735,4750,4750,4750,4750,0
|
|
20241217,154800,1515441735,4750,4750,4750,4750,0
|
|
20241217,154700,1515441735,4750,4750,4750,4750,0
|
|
20241217,154600,1515441735,4750,4750,4750,4750,0
|
|
20241217,154500,1515441735,4750,4750,4750,4750,0
|
|
20241217,154400,1515441735,4750,4750,4750,4750,0
|
|
20241217,154300,1515441735,4750,4750,4750,4750,0
|
|
20241217,154200,1515441735,4750,4750,4750,4750,0
|
|
20241217,154100,1515441735,4750,4750,4750,4750,0
|
|
20241217,154000,1515441735,4750,4750,4750,4750,0
|
|
20241217,153900,1515441735,4750,4750,4750,4750,0
|
|
20241217,153800,1515441735,4750,4750,4750,4750,0
|
|
20241217,153700,1515441735,4750,4750,4750,4750,0
|
|
20241217,153600,1515441735,4750,4750,4750,4750,0
|
|
20241217,153500,1515441735,4750,4750,4750,4750,0
|
|
20241217,153400,1515441735,4750,4750,4750,4750,0
|
|
20241217,153300,1515441735,4750,4750,4750,4750,0
|
|
20241217,153200,1515441735,4750,4750,4750,4750,0
|
|
20241217,153100,1515441735,4750,4750,4750,4750,0
|
|
20241217,153000,1515441735,4750,4750,4750,4750,5322
|
|
20241217,152900,1490162235,4740,4740,4740,4740,0
|
|
20241217,152800,1490162235,4740,4740,4740,4740,0
|
|
20241217,152700,1490162235,4740,4740,4740,4740,0
|
|
20241217,152600,1490162235,4740,4740,4740,4740,0
|
|
20241217,152500,1490162235,4740,4740,4740,4740,0
|
|
20241217,152400,1490162235,4740,4740,4740,4740,0
|
|
20241217,152300,1490162235,4740,4740,4740,4740,0
|
|
20241217,152200,1490162235,4740,4740,4740,4740,0
|
|
20241217,152100,1490162235,4740,4740,4740,4740,0
|
|
20241217,152000,1490162235,4740,4740,4740,4740,0
|
|
20241217,151900,1490162235,4740,4735,4740,4735,659
|
|
20241217,151800,1487040365,4715,4740,4740,4715,1679
|
|
20241217,151700,1479097150,4735,4735,4740,4735,712
|
|
20241217,151600,1475725330,4740,4735,4740,4735,257
|
|
20241217,151500,1474508275,4735,4720,4735,4715,1505
|
|
20241217,151400,1467403555,4725,4730,4730,4725,1191
|
|
20241217,151300,1461771280,4740,4740,4740,4740,0
|
|
20241217,151200,1461771280,4740,4735,4740,4735,771
|
|
20241217,151100,1458119515,4740,4735,4740,4735,519
|
|
20241217,151000,1455661350,4735,4730,4735,4730,200
|
|
20241217,150900,1454714850,4740,4740,4740,4735,670
|
|
20241217,150800,1451541525,4740,4735,4740,4735,603
|
|
20241217,150700,1448685405,4740,4730,4740,4730,2056
|
|
20241217,150600,1438958255,4730,4730,4730,4730,101
|
|
20241217,150500,1438480525,4730,4720,4730,4720,155
|
|
20241217,150400,1437748525,4730,4720,4730,4720,63
|
|
20241217,150300,1437451015,4725,4740,4740,4725,1772
|
|
20241217,150200,1429068880,4740,4740,4740,4725,741
|
|
20241217,150100,1425564580,4735,4730,4735,4730,118
|
|
20241217,150000,1425006060,4735,4735,4735,4730,682
|
|
20241217,145900,1421777635,4735,4735,4745,4735,307
|
|
20241217,145800,1420322770,4745,4735,4745,4735,547
|
|
20241217,145700,1417729370,4730,4730,4730,4730,276
|
|
20241217,145600,1416423890,4730,4730,4730,4730,232
|
|
20241217,145500,1415326530,4730,4730,4735,4730,271
|
|
20241217,145400,1414044350,4725,4745,4745,4725,750
|
|
20241217,145300,1410496375,4730,4730,4750,4725,8147
|
|
20241217,145200,1371893490,4730,4720,4730,4720,1586
|
|
20241217,145100,1364400825,4715,4715,4720,4715,171
|
|
20241217,145000,1363593960,4715,4715,4720,4715,317
|
|
20241217,144900,1362098475,4720,4720,4720,4715,46
|
|
20241217,144800,1361881560,4720,4720,4720,4720,187
|
|
20241217,144700,1360998920,4720,4720,4720,4720,0
|
|
20241217,144600,1360998920,4720,4720,4720,4720,0
|
|
20241217,144500,1360998920,4720,4710,4720,4710,3423
|
|
20241217,144400,1344876025,4700,4710,4710,4700,1512
|
|
20241217,144300,1337762360,4705,4705,4705,4705,117
|
|
20241217,144200,1337211875,4705,4705,4705,4705,0
|
|
20241217,144100,1337211875,4705,4710,4710,4705,1074
|
|
20241217,144000,1332158690,4705,4705,4705,4705,3
|
|
20241217,143900,1332144575,4705,4705,4705,4705,1012
|
|
20241217,143800,1327383115,4710,4710,4710,4710,10
|
|
20241217,143700,1327336015,4710,4710,4710,4710,0
|
|
20241217,143600,1327336015,4710,4710,4710,4710,78
|
|
20241217,143500,1326968635,4710,4710,4710,4710,141
|
|
20241217,143400,1326304525,4710,4710,4710,4710,1
|
|
20241217,143300,1326299815,4690,4690,4690,4690,0
|
|
20241217,143200,1326299815,4690,4705,4705,4690,1325
|
|
20241217,143100,1320074555,4715,4715,4715,4715,0
|
|
20241217,143000,1320074555,4715,4715,4715,4710,11
|
|
20241217,142900,1320022715,4700,4710,4715,4700,2698
|
|
20241217,142800,1307339140,4710,4710,4710,4710,224
|
|
20241217,142700,1306284100,4710,4710,4715,4710,332
|
|
20241217,142600,1304719645,4710,4710,4710,4710,42
|
|
20241217,142500,1304521825,4710,4710,4710,4710,152
|
|
20241217,142400,1303805905,4710,4705,4710,4705,93
|
|
20241217,142300,1303368315,4705,4705,4705,4705,219
|
|
20241217,142200,1302337920,4720,4710,4720,4710,724
|
|
20241217,142100,1298922550,4705,4705,4705,4705,30
|
|
20241217,142000,1298781400,4710,4710,4710,4710,115
|
|
20241217,141900,1298239750,4705,4700,4705,4700,581
|
|
20241217,141800,1295506775,4700,4700,4705,4700,358
|
|
20241217,141700,1293823330,4690,4695,4695,4690,112
|
|
20241217,141600,1293297950,4695,4695,4700,4690,1308
|
|
20241217,141500,1287156880,4695,4695,4695,4695,25
|
|
20241217,141400,1287039505,4700,4695,4700,4695,2796
|
|
20241217,141300,1273901610,4700,4695,4700,4695,162
|
|
20241217,141200,1273140500,4695,4695,4695,4695,63
|
|
20241217,141100,1272844715,4695,4695,4695,4695,4
|
|
20241217,141000,1272825935,4700,4705,4705,4695,1401
|
|
20241217,140900,1266239745,4705,4700,4705,4700,160
|
|
20241217,140800,1265487070,4705,4705,4705,4705,968
|
|
20241217,140700,1260932630,4720,4715,4720,4715,50
|
|
20241217,140600,1260696760,4705,4715,4715,4700,2137
|
|
20241217,140500,1250641980,4715,4715,4715,4695,1442
|
|
20241217,140400,1243858160,4720,4715,4720,4715,418
|
|
20241217,140300,1241887200,4715,4710,4715,4710,27
|
|
20241217,140200,1241760020,4710,4700,4710,4700,28
|
|
20241217,140100,1241628170,4715,4715,4715,4715,0
|
|
20241217,140000,1241628170,4715,4705,4715,4695,1889
|
|
20241217,135900,1232749000,4705,4705,4705,4705,1
|
|
20241217,135800,1232744295,4705,4705,4705,4705,120
|
|
20241217,135700,1232179695,4710,4710,4710,4710,125
|
|
20241217,135600,1231590945,4715,4715,4715,4715,50
|
|
20241217,135500,1231355195,4715,4705,4715,4695,2143
|
|
20241217,135400,1221274245,4710,4700,4710,4700,5291
|
|
20241217,135300,1196362445,4695,4690,4695,4690,220
|
|
20241217,135200,1195329990,4685,4690,4690,4685,538
|
|
20241217,135100,1192806895,4690,4685,4690,4685,34
|
|
20241217,135000,1192647480,4675,4700,4700,4675,1023
|
|
20241217,134900,1187856170,4695,4685,4700,4685,227
|
|
20241217,134800,1186791490,4685,4690,4690,4685,469
|
|
20241217,134700,1184593030,4690,4690,4690,4690,226
|
|
20241217,134600,1183533090,4695,4695,4695,4695,27
|
|
20241217,134500,1183406325,4670,4690,4700,4670,1480
|
|
20241217,134400,1176485650,4690,4685,4690,4685,15
|
|
20241217,134300,1176415310,4685,4685,4685,4685,49
|
|
20241217,134200,1176185745,4660,4685,4685,4660,1647
|
|
20241217,134100,1168490350,4690,4690,4690,4690,0
|
|
20241217,134000,1168490350,4690,4695,4700,4680,1138
|
|
20241217,133900,1163149055,4695,4695,4695,4695,55
|
|
20241217,133800,1162890830,4700,4700,4700,4700,128
|
|
20241217,133700,1162289230,4700,4695,4700,4695,354
|
|
20241217,133600,1160626155,4700,4695,4705,4695,2673
|
|
20241217,133500,1148067180,4695,4685,4695,4670,3612
|
|
20241217,133400,1131150845,4685,4675,4685,4675,749
|
|
20241217,133300,1127645570,4680,4670,4680,4670,202
|
|
20241217,133200,1126700630,4675,4675,4675,4675,243
|
|
20241217,133100,1125564605,4670,4675,4675,4670,555
|
|
20241217,133000,1122972605,4675,4660,4675,4660,1605
|
|
20241217,132900,1115486330,4665,4665,4665,4665,396
|
|
20241217,132800,1113638990,4665,4665,4665,4665,0
|
|
20241217,132700,1113638990,4665,4660,4665,4660,440
|
|
20241217,132600,1111586520,4665,4660,4665,4660,31
|
|
20241217,132500,1111442030,4645,4660,4665,4645,1439
|
|
20241217,132400,1104751100,4660,4660,4660,4660,39
|
|
20241217,132300,1104569360,4665,4660,4665,4660,320
|
|
20241217,132200,1103077655,4645,4650,4655,4645,461
|
|
20241217,132100,1100932515,4645,4645,4645,4645,1
|
|
20241217,132000,1100927870,4655,4645,4655,4635,2023
|
|
20241217,131900,1091538520,4650,4640,4650,4640,264
|
|
20241217,131800,1090311250,4635,4630,4635,4630,40
|
|
20241217,131700,1090125925,4630,4640,4640,4630,6
|
|
20241217,131600,1090098135,4630,4635,4635,4630,1729
|
|
20241217,131500,1082088370,4635,4640,4640,4635,1546
|
|
20241217,131400,1074918305,4645,4645,4645,4645,5
|
|
20241217,131300,1074895080,4645,4645,4645,4645,35
|
|
20241217,131200,1074732505,4645,4645,4645,4645,15
|
|
20241217,131100,1074662830,4640,4640,4640,4640,56
|
|
20241217,131000,1074402990,4640,4635,4640,4635,1012
|
|
20241217,130900,1069712320,4635,4635,4635,4635,0
|
|
20241217,130800,1069712320,4635,4640,4640,4635,243
|
|
20241217,130700,1068585425,4640,4640,4640,4640,5
|
|
20241217,130600,1068562225,4650,4645,4650,4645,40
|
|
20241217,130500,1068376375,4645,4635,4645,4630,1589
|
|
20241217,130400,1061014990,4635,4635,4635,4635,25
|
|
20241217,130300,1060899115,4635,4635,4635,4635,5
|
|
20241217,130200,1060875940,4635,4635,4635,4635,25
|
|
20241217,130100,1060760065,4645,4645,4645,4645,0
|
|
20241217,130000,1060760065,4645,4640,4645,4630,1757
|
|
20241217,125900,1052616380,4635,4635,4635,4635,25
|
|
20241217,125800,1052500505,4635,4635,4635,4635,25
|
|
20241217,125700,1052384630,4635,4635,4635,4635,0
|
|
20241217,125600,1052384630,4635,4635,4635,4635,25
|
|
20241217,125500,1052268755,4635,4635,4635,4630,1672
|
|
20241217,125400,1044524805,4640,4640,4640,4640,1
|
|
20241217,125300,1044520165,4635,4635,4635,4635,25
|
|
20241217,125200,1044404290,4635,4635,4635,4635,25
|
|
20241217,125100,1044288415,4640,4640,4640,4640,31
|
|
20241217,125000,1044144575,4630,4640,4640,4630,1001
|
|
20241217,124900,1039503875,4645,4645,4645,4645,186
|
|
20241217,124800,1038639905,4645,4645,4645,4645,26
|
|
20241217,124700,1038519135,4640,4640,4640,4640,30
|
|
20241217,124600,1038379935,4650,4635,4650,4635,391
|
|
20241217,124500,1036567495,4635,4640,4640,4635,1398
|
|
20241217,124400,1030086965,4640,4645,4645,4640,64
|
|
20241217,124300,1029789935,4640,4640,4640,4640,25
|
|
20241217,124200,1029673935,4635,4635,4635,4635,0
|
|
20241217,124100,1029673935,4635,4640,4640,4635,164
|
|
20241217,124000,1028913015,4635,4640,4640,4635,1744
|
|
20241217,123900,1020826745,4655,4650,4655,4650,10
|
|
20241217,123800,1020780235,4645,4655,4655,4645,33
|
|
20241217,123700,1020626715,4640,4655,4660,4635,483
|
|
20241217,123600,1018385955,4640,4650,4655,4640,1025
|
|
20241217,123500,1013625665,4655,4655,4660,4640,1685
|
|
20241217,123400,1005794795,4655,4655,4655,4655,20
|
|
20241217,123300,1005701695,4655,4655,4655,4655,501
|
|
20241217,123200,1003369540,4655,4655,4655,4655,25
|
|
20241217,123100,1003253165,4655,4655,4655,4655,26
|
|
20241217,123000,1003132135,4640,4650,4660,4640,1019
|
|
20241217,122900,998398660,4655,4655,4655,4655,1
|
|
20241217,122800,998394005,4655,4655,4655,4655,25
|
|
20241217,122700,998277630,4655,4655,4655,4655,291
|
|
20241217,122600,996923025,4650,4650,4650,4650,25
|
|
20241217,122500,996806775,4650,4650,4655,4635,3083
|
|
20241217,122400,982486120,4650,4650,4650,4650,10
|
|
20241217,122300,982439620,4645,4645,4645,4645,25
|
|
20241217,122200,982323495,4650,4650,4650,4650,14
|
|
20241217,122100,982258395,4650,4650,4650,4650,1
|
|
20241217,122000,982253745,4650,4645,4650,4635,1710
|
|
20241217,121900,974322055,4650,4650,4650,4650,25
|
|
20241217,121800,974205805,4645,4650,4650,4645,674
|
|
20241217,121700,971071945,4650,4650,4650,4650,0
|
|
20241217,121600,971071945,4650,4650,4650,4650,26
|
|
20241217,121500,970951045,4635,4645,4645,4635,1435
|
|
20241217,121400,964291710,4650,4650,4650,4650,50
|
|
20241217,121300,964059210,4650,4650,4650,4650,25
|
|
20241217,121200,963942960,4650,4650,4650,4650,0
|
|
20241217,121100,963942960,4650,4650,4650,4650,26
|
|
20241217,121000,963822060,4640,4645,4645,4640,1016
|
|
20241217,120900,959102955,4655,4655,4655,4655,0
|
|
20241217,120800,959102955,4655,4655,4660,4655,61
|
|
20241217,120700,958818950,4660,4660,4660,4660,0
|
|
20241217,120600,958818950,4660,4645,4660,4645,465
|
|
20241217,120500,956657960,4645,4655,4660,4645,1434
|
|
20241217,120400,949986475,4660,4655,4660,4655,92
|
|
20241217,120300,949557880,4660,4660,4660,4660,811
|
|
20241217,120200,945778620,4660,4660,4665,4660,424
|
|
20241217,120100,943802405,4660,4665,4665,4660,74
|
|
20241217,120000,943457465,4660,4670,4670,4660,1802
|
|
20241217,115900,935055120,4670,4670,4670,4670,29
|
|
20241217,115800,934919690,4670,4670,4670,4670,200
|
|
20241217,115700,933985690,4675,4675,4675,4675,3
|
|
20241217,115600,933971665,4660,4665,4675,4660,1082
|
|
20241217,115500,928923575,4660,4665,4665,4660,663
|
|
20241217,115400,925833280,4670,4670,4675,4670,300
|
|
20241217,115300,924431780,4670,4665,4670,4665,311
|
|
20241217,115200,922980405,4665,4665,4665,4665,15
|
|
20241217,115100,922910430,4660,4660,4660,4660,75
|
|
20241217,115000,922560930,4655,4665,4665,4650,1113
|
|
20241217,114900,917377030,4665,4660,4665,4660,342
|
|
20241217,114800,915783285,4660,4655,4660,4655,240
|
|
20241217,114700,914665135,4645,4655,4655,4645,100
|
|
20241217,114600,914200255,4645,4650,4650,4645,777
|
|
20241217,114500,910589050,4645,4655,4660,4645,3368
|
|
20241217,114400,894909785,4655,4655,4655,4655,48
|
|
20241217,114300,894686345,4655,4655,4655,4650,783
|
|
20241217,114200,891044335,4660,4655,4660,4655,337
|
|
20241217,114100,889475560,4650,4650,4650,4650,25
|
|
20241217,114000,889359310,4650,4660,4660,4640,1826
|
|
20241217,113900,880873995,4655,4660,4660,4655,300
|
|
20241217,113800,879476120,4660,4655,4660,4655,569
|
|
20241217,113700,876825425,4655,4650,4655,4650,229
|
|
20241217,113600,875759575,4645,4650,4650,4645,16
|
|
20241217,113500,875685180,4655,4655,4655,4635,2190
|
|
20241217,113400,865506060,4655,4655,4655,4655,67
|
|
20241217,113300,865194175,4655,4655,4655,4650,210
|
|
20241217,113200,864216750,4655,4655,4655,4650,35
|
|
20241217,113100,864053950,4655,4650,4655,4650,71
|
|
20241217,113000,863723775,4650,4650,4655,4640,986
|
|
20241217,112900,859140645,4650,4650,4650,4650,65
|
|
20241217,112800,858838395,4650,4650,4650,4650,60
|
|
20241217,112700,858559395,4650,4655,4655,4650,55
|
|
20241217,112600,858303495,4650,4645,4650,4645,62
|
|
20241217,112500,858015475,4650,4640,4650,4635,2039
|
|
20241217,112400,848554735,4645,4645,4645,4645,25
|
|
20241217,112300,848438610,4645,4650,4650,4645,68
|
|
20241217,112200,848122685,4645,4645,4645,4645,0
|
|
20241217,112100,848122685,4645,4640,4645,4635,263
|
|
20241217,112000,846903040,4640,4655,4655,4640,1752
|
|
20241217,111900,838761245,4650,4650,4650,4650,0
|
|
20241217,111800,838761245,4650,4650,4650,4650,225
|
|
20241217,111700,837714995,4650,4650,4650,4650,180
|
|
20241217,111600,836877995,4650,4650,4650,4650,746
|
|
20241217,111500,833409095,4650,4650,4650,4650,1522
|
|
20241217,111400,826331795,4650,4650,4650,4650,35
|
|
20241217,111300,826169045,4650,4650,4650,4650,6
|
|
20241217,111200,826141145,4650,4645,4650,4645,71
|
|
20241217,111100,825811325,4645,4640,4645,4640,660
|
|
20241217,111000,822748775,4635,4635,4635,4635,1005
|
|
20241217,110900,818090600,4640,4640,4640,4640,55
|
|
20241217,110800,817835400,4640,4640,4640,4640,41
|
|
20241217,110700,817645160,4645,4645,4645,4645,3
|
|
20241217,110600,817631225,4635,4635,4635,4635,0
|
|
20241217,110500,817631225,4635,4645,4645,4635,1514
|
|
20241217,110400,810610065,4640,4650,4650,4640,224
|
|
20241217,110300,809570615,4655,4655,4655,4655,0
|
|
20241217,110200,809570615,4655,4655,4655,4655,200
|
|
20241217,110100,808639615,4660,4655,4660,4655,91
|
|
20241217,110000,808216005,4640,4645,4645,4640,1647
|
|
20241217,105900,800570965,4645,4655,4655,4645,28
|
|
20241217,105800,800440645,4660,4660,4660,4660,0
|
|
20241217,105700,800440645,4660,4655,4660,4650,556
|
|
20241217,105600,797855050,4655,4655,4655,4655,70
|
|
20241217,105500,797529200,4660,4650,4660,4650,1480
|
|
20241217,105400,790647050,4655,4650,4655,4650,6783
|
|
20241217,105300,759099390,4645,4640,4645,4640,1899
|
|
20241217,105200,750278660,4645,4645,4645,4645,54
|
|
20241217,105100,750027830,4645,4650,4650,4640,187
|
|
20241217,105000,749159215,4650,4645,4650,4640,1054
|
|
20241217,104900,744265185,4645,4650,4650,4645,502
|
|
20241217,104800,741930895,4650,4650,4650,4645,2178
|
|
20241217,104700,731803400,4650,4640,4650,4640,99
|
|
20241217,104600,731343630,4635,4635,4635,4635,0
|
|
20241217,104500,731343630,4635,4645,4645,4635,1383
|
|
20241217,104400,724928680,4645,4640,4645,4640,1946
|
|
20241217,104300,715889635,4645,4645,4645,4645,27
|
|
20241217,104200,715764220,4640,4645,4645,4640,145
|
|
20241217,104100,715090820,4645,4640,4645,4640,121
|
|
20241217,104000,714528900,4645,4650,4650,4635,1748
|
|
20241217,103900,706415580,4645,4645,4645,4645,1590
|
|
20241217,103800,699030030,4645,4645,4645,4645,0
|
|
20241217,103700,699030030,4645,4640,4645,4640,106
|
|
20241217,103600,698538065,4640,4645,4645,4640,37
|
|
20241217,103500,698366355,4635,4640,4640,4635,1404
|
|
20241217,103400,691857520,4640,4640,4640,4640,25
|
|
20241217,103300,691741520,4645,4645,4645,4640,95
|
|
20241217,103200,691300370,4640,4640,4640,4640,35
|
|
20241217,103100,691137970,4640,4640,4645,4640,166
|
|
20241217,103000,690367725,4645,4645,4650,4635,1424
|
|
20241217,102900,683759180,4650,4645,4650,4645,39
|
|
20241217,102800,683577970,4650,4645,4650,4645,48
|
|
20241217,102700,683354960,4645,4640,4645,4640,229
|
|
20241217,102600,682292170,4640,4645,4645,4640,6
|
|
20241217,102500,682264305,4640,4650,4650,4640,1211
|
|
20241217,102400,676639080,4650,4655,4655,4650,42
|
|
20241217,102300,676443695,4655,4655,4655,4655,29
|
|
20241217,102200,676308700,4650,4650,4650,4650,996
|
|
20241217,102100,671677300,4650,4645,4650,4645,88
|
|
20241217,102000,671268225,4645,4645,4645,4635,1755
|
|
20241217,101900,663131835,4645,4640,4645,4640,1370
|
|
20241217,101800,656774505,4640,4635,4640,4635,48
|
|
20241217,101700,656551945,4635,4635,4635,4635,1
|
|
20241217,101600,656547310,4635,4635,4635,4635,541
|
|
20241217,101500,654039775,4635,4635,4635,4630,6164
|
|
20241217,101400,625469925,4640,4640,4640,4640,100
|
|
20241217,101300,625005925,4635,4635,4635,4635,25
|
|
20241217,101200,624890050,4635,4635,4635,4635,825
|
|
20241217,101100,621066175,4640,4635,4640,4635,759
|
|
20241217,101000,617548035,4635,4635,4635,4630,4213
|
|
20241217,100900,598025905,4635,4635,4635,4630,153
|
|
20241217,100800,597317055,4635,4635,4635,4630,1441
|
|
20241217,100700,590644420,4630,4640,4640,4630,5749
|
|
20241217,100600,564005860,4640,4640,4640,4635,4083
|
|
20241217,100500,545060865,4640,4650,4650,4640,3825
|
|
20241217,100400,527301040,4645,4650,4650,4645,350
|
|
20241217,100300,525673845,4655,4655,4655,4645,1258
|
|
20241217,100200,519825190,4650,4645,4650,4645,128
|
|
20241217,100100,519230130,4645,4650,4650,4640,5988
|
|
20241217,100000,491413085,4650,4655,4655,4645,7974
|
|
20241217,095900,454325230,4655,4655,4655,4655,21
|
|
20241217,095800,454227475,4650,4650,4650,4650,25
|
|
20241217,095700,454111225,4650,4655,4655,4650,924
|
|
20241217,095600,449810725,4655,4660,4665,4655,74
|
|
20241217,095500,449465940,4650,4655,4655,4650,2000
|
|
20241217,095400,440157325,4655,4670,4670,4655,1255
|
|
20241217,095300,434309430,4670,4670,4670,4670,0
|
|
20241217,095200,434309430,4670,4675,4675,4670,45
|
|
20241217,095100,434099205,4675,4670,4675,4670,26
|
|
20241217,095000,433977780,4670,4660,4670,4660,1136
|
|
20241217,094900,428683970,4660,4665,4670,4660,5163
|
|
20241217,094800,404577225,4660,4660,4665,4660,361
|
|
20241217,094700,402893835,4655,4655,4655,4655,0
|
|
20241217,094600,402893835,4655,4665,4665,4655,600
|
|
20241217,094500,400098415,4660,4655,4660,4655,105
|
|
20241217,094400,399609615,4655,4675,4675,4655,806
|
|
20241217,094300,395855395,4660,4685,4685,4655,6297
|
|
20241217,094200,366487805,4685,4705,4705,4685,823
|
|
20241217,094100,362628205,4690,4695,4700,4690,858
|
|
20241217,094000,358597075,4690,4685,4690,4685,157
|
|
20241217,093900,357861355,4685,4685,4685,4685,0
|
|
20241217,093800,357861355,4685,4690,4695,4685,11
|
|
20241217,093700,357809745,4680,4680,4680,4680,0
|
|
20241217,093600,357809745,4680,4710,4715,4680,5881
|
|
20241217,093500,330167705,4710,4705,4715,4700,1145
|
|
20241217,093400,324775555,4700,4700,4705,4695,680
|
|
20241217,093300,321579580,4700,4685,4700,4675,202
|
|
20241217,093200,320632665,4675,4675,4685,4670,1233
|
|
20241217,093100,314866715,4670,4670,4675,4670,638
|
|
20241217,093000,311884925,4670,4675,4675,4670,56
|
|
20241217,092900,311623250,4685,4685,4685,4685,148
|
|
20241217,092800,310929870,4685,4685,4685,4685,25
|
|
20241217,092700,310812745,4685,4680,4685,4680,578
|
|
20241217,092600,308107215,4675,4665,4675,4665,2060
|
|
20241217,092500,298477705,4650,4660,4660,4650,7584
|
|
20241217,092400,263174835,4655,4665,4675,4655,1674
|
|
20241217,092300,255363770,4665,4665,4665,4665,333
|
|
20241217,092200,253810325,4665,4660,4670,4660,2635
|
|
20241217,092100,241523110,4655,4680,4680,4655,8282
|
|
20241217,092000,202877985,4680,4685,4685,4675,2475
|
|
20241217,091900,191298975,4685,4680,4685,4680,867
|
|
20241217,091800,187241125,4680,4685,4685,4680,338
|
|
20241217,091700,185658760,4690,4685,4695,4680,379
|
|
20241217,091600,183883080,4685,4685,4690,4685,906
|
|
20241217,091500,179638460,4680,4700,4700,4680,10090
|
|
20241217,091400,132327055,4695,4695,4700,4695,36
|
|
20241217,091300,132157985,4695,4695,4695,4695,748
|
|
20241217,091200,128646125,4700,4705,4705,4695,638
|
|
20241217,091100,125648300,4700,4705,4710,4695,1084
|
|
20241217,091000,120553900,4700,4700,4705,4695,2870
|
|
20241217,090900,107067740,4695,4705,4720,4695,909
|
|
20241217,090800,102794885,4705,4705,4710,4705,149
|
|
20241217,090700,102093715,4720,4705,4720,4700,438
|
|
20241217,090600,100029635,4700,4705,4710,4700,659
|
|
20241217,090500,96929565,4700,4705,4710,4695,316
|
|
20241217,090400,95442770,4695,4700,4710,4695,608
|
|
20241217,090300,92585280,4695,4715,4720,4695,6113
|
|
20241217,090200,63846975,4705,4715,4715,4700,577
|
|
20241217,090100,61127855,4700,4695,4710,4695,594
|
|
20241217,090000,58333485,4690,4750,4760,4680,12390
|