590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,184600,4915385815,2060,2060,2060,2060,0
|
|
20241218,184500,4915385815,2060,2060,2060,2060,0
|
|
20241218,184400,4915385815,2060,2060,2060,2060,0
|
|
20241218,184300,4915385815,2060,2060,2060,2060,0
|
|
20241218,184200,4915385815,2060,2060,2060,2060,0
|
|
20241218,184100,4915385815,2060,2060,2060,2060,0
|
|
20241218,184000,4915385815,2060,2060,2060,2060,0
|
|
20241218,183900,4915385815,2060,2060,2060,2060,0
|
|
20241218,183800,4915385815,2060,2060,2060,2060,0
|
|
20241218,183700,4915385815,2060,2060,2060,2060,0
|
|
20241218,183600,4915385815,2060,2060,2060,2060,0
|
|
20241218,183500,4915385815,2060,2060,2060,2060,0
|
|
20241218,183400,4915385815,2060,2060,2060,2060,0
|
|
20241218,183300,4915385815,2060,2060,2060,2060,0
|
|
20241218,183200,4915385815,2060,2060,2060,2060,0
|
|
20241218,183100,4915385815,2060,2060,2060,2060,0
|
|
20241218,183000,4915385815,2060,2060,2060,2060,0
|
|
20241218,182900,4915385815,2060,2060,2060,2060,0
|
|
20241218,182800,4915385815,2060,2060,2060,2060,0
|
|
20241218,182700,4915385815,2060,2060,2060,2060,0
|
|
20241218,182600,4915385815,2060,2060,2060,2060,0
|
|
20241218,182500,4915385815,2060,2060,2060,2060,0
|
|
20241218,182400,4915385815,2060,2060,2060,2060,0
|
|
20241218,182300,4915385815,2060,2060,2060,2060,0
|
|
20241218,182200,4915385815,2060,2060,2060,2060,0
|
|
20241218,182100,4915385815,2060,2060,2060,2060,0
|
|
20241218,182000,4915385815,2060,2060,2060,2060,0
|
|
20241218,181900,4915385815,2060,2060,2060,2060,0
|
|
20241218,181800,4915385815,2060,2060,2060,2060,0
|
|
20241218,181700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,181600,4915385815,2060,2060,2060,2060,0
|
|
20241218,181500,4915385815,2060,2060,2060,2060,0
|
|
20241218,181400,4915385815,2060,2060,2060,2060,0
|
|
20241218,181300,4915385815,2060,2060,2060,2060,0
|
|
20241218,181200,4915385815,2060,2060,2060,2060,0
|
|
20241218,181100,4915385815,2060,2060,2060,2060,0
|
|
20241218,181000,4915385815,2060,2060,2060,2060,0
|
|
20241218,180900,4915385815,2060,2060,2060,2060,0
|
|
20241218,180800,4915385815,2060,2060,2060,2060,0
|
|
20241218,180700,4915385815,2060,2060,2060,2060,0
|
|
20241218,180600,4915385815,2060,2060,2060,2060,0
|
|
20241218,180500,4915385815,2060,2060,2060,2060,0
|
|
20241218,180400,4915385815,2060,2060,2060,2060,0
|
|
20241218,180300,4915385815,2060,2060,2060,2060,0
|
|
20241218,180200,4915385815,2060,2060,2060,2060,0
|
|
20241218,180100,4915385815,2060,2060,2060,2060,0
|
|
20241218,180000,4915385815,2060,2060,2060,2060,0
|
|
20241218,175900,4915385815,2060,2060,2060,2060,0
|
|
20241218,175800,4915385815,2060,2060,2060,2060,0
|
|
20241218,175700,4915385815,2060,2060,2060,2060,0
|
|
20241218,175600,4915385815,2060,2060,2060,2060,0
|
|
20241218,175500,4915385815,2060,2060,2060,2060,0
|
|
20241218,175400,4915385815,2060,2060,2060,2060,0
|
|
20241218,175300,4915385815,2060,2060,2060,2060,0
|
|
20241218,175200,4915385815,2060,2060,2060,2060,0
|
|
20241218,175100,4915385815,2060,2060,2060,2060,0
|
|
20241218,175000,4915385815,2060,2060,2060,2060,0
|
|
20241218,174900,4915385815,2060,2060,2060,2060,0
|
|
20241218,174800,4915385815,2060,2060,2060,2060,0
|
|
20241218,174700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,174600,4915385815,2060,2060,2060,2060,0
|
|
20241218,174500,4915385815,2060,2060,2060,2060,0
|
|
20241218,174400,4915385815,2060,2060,2060,2060,0
|
|
20241218,174300,4915385815,2060,2060,2060,2060,0
|
|
20241218,174200,4915385815,2060,2060,2060,2060,0
|
|
20241218,174100,4915385815,2060,2060,2060,2060,0
|
|
20241218,174000,4915385815,2060,2060,2060,2060,0
|
|
20241218,173900,4915385815,2060,2060,2060,2060,0
|
|
20241218,173800,4915385815,2060,2060,2060,2060,0
|
|
20241218,173700,4915385815,2060,2060,2060,2060,0
|
|
20241218,173600,4915385815,2060,2060,2060,2060,0
|
|
20241218,173500,4915385815,2060,2060,2060,2060,0
|
|
20241218,173400,4915385815,2060,2060,2060,2060,0
|
|
20241218,173300,4915385815,2060,2060,2060,2060,0
|
|
20241218,173200,4915385815,2060,2060,2060,2060,0
|
|
20241218,173100,4915385815,2060,2060,2060,2060,0
|
|
20241218,173000,4915385815,2060,2060,2060,2060,0
|
|
20241218,172900,4915385815,2060,2060,2060,2060,0
|
|
20241218,172800,4915385815,2060,2060,2060,2060,0
|
|
20241218,172700,4915385815,2060,2060,2060,2060,0
|
|
20241218,172600,4915385815,2060,2060,2060,2060,0
|
|
20241218,172500,4915385815,2060,2060,2060,2060,0
|
|
20241218,172400,4915385815,2060,2060,2060,2060,0
|
|
20241218,172300,4915385815,2060,2060,2060,2060,0
|
|
20241218,172200,4915385815,2060,2060,2060,2060,0
|
|
20241218,172100,4915385815,2060,2060,2060,2060,0
|
|
20241218,172000,4915385815,2060,2060,2060,2060,0
|
|
20241218,171900,4915385815,2060,2060,2060,2060,0
|
|
20241218,171800,4915385815,2060,2060,2060,2060,0
|
|
20241218,171700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,171600,4915385815,2060,2060,2060,2060,0
|
|
20241218,171500,4915385815,2060,2060,2060,2060,0
|
|
20241218,171400,4915385815,2060,2060,2060,2060,0
|
|
20241218,171300,4915385815,2060,2060,2060,2060,0
|
|
20241218,171200,4915385815,2060,2060,2060,2060,0
|
|
20241218,171100,4915385815,2060,2060,2060,2060,0
|
|
20241218,171000,4915385815,2060,2060,2060,2060,0
|
|
20241218,170900,4915385815,2060,2060,2060,2060,0
|
|
20241218,170800,4915385815,2060,2060,2060,2060,0
|
|
20241218,170700,4915385815,2060,2060,2060,2060,0
|
|
20241218,170600,4915385815,2060,2060,2060,2060,0
|
|
20241218,170500,4915385815,2060,2060,2060,2060,0
|
|
20241218,170400,4915385815,2060,2060,2060,2060,0
|
|
20241218,170300,4915385815,2060,2060,2060,2060,0
|
|
20241218,170200,4915385815,2060,2060,2060,2060,0
|
|
20241218,170100,4915385815,2060,2060,2060,2060,0
|
|
20241218,170000,4915385815,2060,2060,2060,2060,0
|
|
20241218,165900,4915385815,2060,2060,2060,2060,0
|
|
20241218,165800,4915385815,2060,2060,2060,2060,0
|
|
20241218,165700,4915385815,2060,2060,2060,2060,0
|
|
20241218,165600,4915385815,2060,2060,2060,2060,0
|
|
20241218,165500,4915385815,2060,2060,2060,2060,0
|
|
20241218,165400,4915385815,2060,2060,2060,2060,0
|
|
20241218,165300,4915385815,2060,2060,2060,2060,0
|
|
20241218,165200,4915385815,2060,2060,2060,2060,0
|
|
20241218,165100,4915385815,2060,2060,2060,2060,0
|
|
20241218,165000,4915385815,2060,2060,2060,2060,0
|
|
20241218,164900,4915385815,2060,2060,2060,2060,0
|
|
20241218,164800,4915385815,2060,2060,2060,2060,0
|
|
20241218,164700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,164600,4915385815,2060,2060,2060,2060,0
|
|
20241218,164500,4915385815,2060,2060,2060,2060,0
|
|
20241218,164400,4915385815,2060,2060,2060,2060,0
|
|
20241218,164300,4915385815,2060,2060,2060,2060,0
|
|
20241218,164200,4915385815,2060,2060,2060,2060,0
|
|
20241218,164100,4915385815,2060,2060,2060,2060,0
|
|
20241218,164000,4915385815,2060,2060,2060,2060,0
|
|
20241218,163900,4915385815,2060,2060,2060,2060,0
|
|
20241218,163800,4915385815,2060,2060,2060,2060,0
|
|
20241218,163700,4915385815,2060,2060,2060,2060,0
|
|
20241218,163600,4915385815,2060,2060,2060,2060,0
|
|
20241218,163500,4915385815,2060,2060,2060,2060,0
|
|
20241218,163400,4915385815,2060,2060,2060,2060,0
|
|
20241218,163300,4915385815,2060,2060,2060,2060,0
|
|
20241218,163200,4915385815,2060,2060,2060,2060,0
|
|
20241218,163100,4915385815,2060,2060,2060,2060,0
|
|
20241218,163000,4915385815,2060,2060,2060,2060,0
|
|
20241218,162900,4915385815,2060,2060,2060,2060,0
|
|
20241218,162800,4915385815,2060,2060,2060,2060,0
|
|
20241218,162700,4915385815,2060,2060,2060,2060,0
|
|
20241218,162600,4915385815,2060,2060,2060,2060,0
|
|
20241218,162500,4915385815,2060,2060,2060,2060,0
|
|
20241218,162400,4915385815,2060,2060,2060,2060,0
|
|
20241218,162300,4915385815,2060,2060,2060,2060,0
|
|
20241218,162200,4915385815,2060,2060,2060,2060,0
|
|
20241218,162100,4915385815,2060,2060,2060,2060,0
|
|
20241218,162000,4915385815,2060,2060,2060,2060,0
|
|
20241218,161900,4915385815,2060,2060,2060,2060,0
|
|
20241218,161800,4915385815,2060,2060,2060,2060,0
|
|
20241218,161700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,161600,4915385815,2060,2060,2060,2060,0
|
|
20241218,161500,4915385815,2060,2060,2060,2060,0
|
|
20241218,161400,4915385815,2060,2060,2060,2060,0
|
|
20241218,161300,4915385815,2060,2060,2060,2060,0
|
|
20241218,161200,4915385815,2060,2060,2060,2060,0
|
|
20241218,161100,4915385815,2060,2060,2060,2060,0
|
|
20241218,161000,4915385815,2060,2060,2060,2060,0
|
|
20241218,160900,4915385815,2060,2060,2060,2060,0
|
|
20241218,160800,4915385815,2060,2060,2060,2060,0
|
|
20241218,160700,4915385815,2060,2060,2060,2060,0
|
|
20241218,160600,4915385815,2060,2060,2060,2060,0
|
|
20241218,160500,4915385815,2060,2060,2060,2060,0
|
|
20241218,160400,4915385815,2060,2060,2060,2060,0
|
|
20241218,160300,4915385815,2060,2060,2060,2060,0
|
|
20241218,160200,4915385815,2060,2060,2060,2060,0
|
|
20241218,160100,4915385815,2060,2060,2060,2060,0
|
|
20241218,160000,4915385815,2060,2060,2060,2060,0
|
|
20241218,155900,4915385815,2060,2060,2060,2060,0
|
|
20241218,155800,4915385815,2060,2060,2060,2060,0
|
|
20241218,155700,4915385815,2060,2060,2060,2060,0
|
|
20241218,155600,4915385815,2060,2060,2060,2060,0
|
|
20241218,155500,4915385815,2060,2060,2060,2060,0
|
|
20241218,155400,4915385815,2060,2060,2060,2060,0
|
|
20241218,155300,4915385815,2060,2060,2060,2060,0
|
|
20241218,155200,4915385815,2060,2060,2060,2060,0
|
|
20241218,155100,4915385815,2060,2060,2060,2060,0
|
|
20241218,155000,4915385815,2060,2060,2060,2060,0
|
|
20241218,154900,4915385815,2060,2060,2060,2060,0
|
|
20241218,154800,4915385815,2060,2060,2060,2060,0
|
|
20241218,154700,4915385815,2060,2060,2060,2060,65386
|
|
20241218,154600,4915385815,2060,2060,2060,2060,0
|
|
20241218,154500,4915385815,2060,2060,2060,2060,0
|
|
20241218,154400,4915385815,2060,2060,2060,2060,0
|
|
20241218,154300,4915385815,2060,2060,2060,2060,0
|
|
20241218,154200,4915385815,2060,2060,2060,2060,0
|
|
20241218,154100,4915385815,2060,2060,2060,2060,0
|
|
20241218,154000,4915385815,2060,2060,2060,2060,0
|
|
20241218,153900,4915385815,2060,2060,2060,2060,0
|
|
20241218,153800,4915385815,2060,2060,2060,2060,0
|
|
20241218,153700,4915385815,2060,2060,2060,2060,0
|
|
20241218,153600,4915385815,2060,2060,2060,2060,0
|
|
20241218,153500,4915385815,2060,2060,2060,2060,0
|
|
20241218,153400,4915385815,2060,2060,2060,2060,0
|
|
20241218,153300,4915385815,2060,2060,2060,2060,0
|
|
20241218,153200,4915385815,2060,2060,2060,2060,0
|
|
20241218,153100,4915385815,2060,2060,2060,2060,0
|
|
20241218,153000,4915385815,2060,2060,2060,2060,65386
|
|
20241218,152900,4780690655,2060,2060,2060,2060,0
|
|
20241218,152800,4780690655,2060,2060,2060,2060,0
|
|
20241218,152700,4780690655,2060,2060,2060,2060,0
|
|
20241218,152600,4780690655,2060,2060,2060,2060,0
|
|
20241218,152500,4780690655,2060,2060,2060,2060,0
|
|
20241218,152400,4780690655,2060,2060,2060,2060,0
|
|
20241218,152300,4780690655,2060,2060,2060,2060,0
|
|
20241218,152200,4780690655,2060,2060,2060,2060,0
|
|
20241218,152100,4780690655,2060,2060,2060,2060,0
|
|
20241218,152000,4780690655,2060,2060,2060,2060,0
|
|
20241218,151900,4780690655,2060,2060,2060,2050,5669
|
|
20241218,151800,4769046020,2060,2060,2060,2055,2631
|
|
20241218,151700,4763637720,2060,2060,2060,2050,9439
|
|
20241218,151600,4744216130,2055,2060,2065,2055,2609
|
|
20241218,151500,4738842505,2065,2060,2065,2055,6492
|
|
20241218,151400,4725466275,2060,2055,2060,2055,2855
|
|
20241218,151300,4719599225,2060,2050,2060,2050,37914
|
|
20241218,151200,4641675745,2050,2050,2055,2050,934
|
|
20241218,151100,4639761015,2055,2050,2055,2050,635
|
|
20241218,151000,4638458645,2055,2050,2055,2050,465
|
|
20241218,150900,4637503380,2055,2055,2055,2050,994
|
|
20241218,150800,4635465460,2050,2055,2055,2050,456
|
|
20241218,150700,4634530600,2055,2050,2055,2045,1861
|
|
20241218,150600,4630715550,2050,2045,2050,2045,8392
|
|
20241218,150500,4613522665,2050,2050,2055,2050,20644
|
|
20241218,150400,4571133445,2060,2050,2060,2045,12940
|
|
20241218,150300,4544612540,2050,2060,2060,2050,10552
|
|
20241218,150200,4522935705,2050,2060,2060,2050,4799
|
|
20241218,150100,4513081445,2055,2055,2060,2050,5105
|
|
20241218,150000,4502581130,2050,2055,2055,2050,6564
|
|
20241218,145900,4489096025,2055,2060,2060,2050,2849
|
|
20241218,145800,4483245510,2060,2055,2060,2045,9084
|
|
20241218,145700,4464574360,2055,2055,2055,2050,4325
|
|
20241218,145600,4455687000,2050,2045,2050,2040,6795
|
|
20241218,145500,4441767010,2050,2050,2050,2040,8313
|
|
20241218,145400,4424772895,2045,2050,2050,2045,4815
|
|
20241218,145300,4414915300,2050,2055,2055,2050,2364
|
|
20241218,145200,4410069045,2055,2050,2055,2045,5314
|
|
20241218,145100,4399156425,2045,2045,2050,2045,6535
|
|
20241218,145000,4385769570,2045,2045,2050,2040,1926
|
|
20241218,144900,4381821795,2035,2050,2050,2030,36290
|
|
20241218,144800,4308030620,2045,2050,2055,2040,14825
|
|
20241218,144700,4277736110,2055,2050,2055,2040,7116
|
|
20241218,144600,4263193255,2045,2050,2050,2045,5388
|
|
20241218,144500,4252158830,2055,2050,2065,2050,13395
|
|
20241218,144400,4224693340,2065,2070,2070,2050,92537
|
|
20241218,144300,4034143135,2075,2075,2075,2075,498
|
|
20241218,144200,4033109785,2075,2075,2075,2065,2594
|
|
20241218,144100,4027742815,2070,2075,2080,2070,7054
|
|
20241218,144000,4013133220,2070,2075,2075,2070,319
|
|
20241218,143900,4012472855,2075,2075,2075,2070,104
|
|
20241218,143800,4012257555,2065,2075,2075,2065,11740
|
|
20241218,143700,3987988490,2075,2070,2075,2070,1595
|
|
20241218,143600,3984682830,2070,2070,2070,2065,1924
|
|
20241218,143500,3980700515,2070,2070,2075,2070,5107
|
|
20241218,143400,3970128885,2070,2070,2070,2070,1485
|
|
20241218,143300,3967054935,2075,2070,2075,2070,1445
|
|
20241218,143200,3964063615,2070,2070,2075,2070,633
|
|
20241218,143100,3962752300,2070,2070,2075,2070,2023
|
|
20241218,143000,3958564635,2070,2080,2080,2070,5720
|
|
20241218,142900,3946717525,2075,2075,2080,2070,8802
|
|
20241218,142800,3928461535,2070,2080,2080,2065,25575
|
|
20241218,142700,3875500180,2085,2085,2085,2070,25859
|
|
20241218,142600,3821852445,2085,2085,2085,2085,316
|
|
20241218,142500,3821193585,2085,2085,2085,2085,102
|
|
20241218,142400,3820980915,2080,2085,2090,2080,4496
|
|
20241218,142300,3811618295,2090,2090,2090,2085,3133
|
|
20241218,142200,3805085720,2090,2090,2095,2090,1674
|
|
20241218,142100,3801586230,2090,2090,2090,2090,1
|
|
20241218,142000,3801584140,2090,2090,2090,2090,203
|
|
20241218,141900,3801159870,2090,2095,2095,2080,8370
|
|
20241218,141800,3783731340,2095,2090,2095,2090,2799
|
|
20241218,141700,3777881425,2075,2095,2095,2075,52444
|
|
20241218,141600,3668799960,2100,2090,2100,2090,4656
|
|
20241218,141500,3659029540,2100,2090,2100,2090,3128
|
|
20241218,141400,3652491980,2090,2090,2100,2090,630
|
|
20241218,141300,3651174570,2100,2095,2100,2095,3899
|
|
20241218,141200,3642991060,2100,2095,2100,2090,1197
|
|
20241218,141100,3640485340,2090,2100,2100,2090,506
|
|
20241218,141000,3639427765,2090,2090,2090,2090,1362
|
|
20241218,140900,3636581185,2100,2095,2100,2090,1769
|
|
20241218,140800,3632883820,2100,2100,2100,2090,417
|
|
20241218,140700,3632012120,2100,2095,2100,2090,817
|
|
20241218,140600,3630304485,2100,2100,2100,2090,40
|
|
20241218,140500,3630220745,2100,2100,2100,2085,185
|
|
20241218,140400,3629834495,2100,2100,2100,2085,2101
|
|
20241218,140300,3625450965,2100,2090,2100,2090,2816
|
|
20241218,140200,3619565515,2090,2085,2090,2085,1305
|
|
20241218,140100,3616844565,2085,2085,2085,2085,1
|
|
20241218,140000,3616842480,2090,2085,2090,2085,151
|
|
20241218,135900,3616527635,2090,2090,2090,2090,50
|
|
20241218,135800,3616423135,2090,2085,2090,2085,236
|
|
20241218,135700,3615930995,2090,2090,2090,2085,15
|
|
20241218,135600,3615899650,2090,2090,2090,2090,29
|
|
20241218,135500,3615839040,2085,2090,2090,2085,902
|
|
20241218,135400,3613956360,2095,2095,2095,2095,1
|
|
20241218,135300,3613954265,2085,2090,2095,2085,5387
|
|
20241218,135200,3602716785,2100,2100,2100,2100,1
|
|
20241218,135100,3602714685,2090,2090,2090,2090,3
|
|
20241218,135000,3602708415,2100,2100,2100,2100,0
|
|
20241218,134900,3602708415,2100,2090,2100,2085,1697
|
|
20241218,134800,3599164120,2100,2100,2100,2100,0
|
|
20241218,134700,3599164120,2100,2090,2100,2090,520
|
|
20241218,134600,3598077310,2100,2100,2100,2100,0
|
|
20241218,134500,3598077310,2100,2100,2100,2100,0
|
|
20241218,134400,3598077310,2100,2100,2100,2090,4388
|
|
20241218,134300,3588866660,2100,2100,2100,2100,20
|
|
20241218,134200,3588824660,2100,2090,2100,2090,1074
|
|
20241218,134100,3586579990,2100,2095,2100,2090,1111
|
|
20241218,134000,3584257370,2100,2100,2100,2095,1140
|
|
20241218,133900,3581868370,2100,2105,2105,2095,107
|
|
20241218,133800,3581643190,2105,2090,2105,2090,10163
|
|
20241218,133700,3560251080,2100,2100,2100,2090,6016
|
|
20241218,133600,3547617600,2090,2095,2100,2090,1044
|
|
20241218,133500,3545431105,2095,2090,2095,2090,3509
|
|
20241218,133400,3538082290,2090,2090,2090,2090,1394
|
|
20241218,133300,3535168830,2090,2085,2090,2085,973
|
|
20241218,133200,3533140120,2090,2090,2090,2090,56
|
|
20241218,133100,3533023080,2095,2095,2095,2095,0
|
|
20241218,133000,3533023080,2095,2090,2095,2085,1787
|
|
20241218,132900,3529289370,2090,2090,2090,2080,8288
|
|
20241218,132800,3512021695,2090,2090,2090,2090,85
|
|
20241218,132700,3511844045,2090,2090,2090,2090,3040
|
|
20241218,132600,3505490445,2090,2090,2090,2090,486
|
|
20241218,132500,3504474705,2090,2090,2090,2085,1835
|
|
20241218,132400,3500648680,2085,2085,2085,2085,1937
|
|
20241218,132300,3496610035,2085,2090,2090,2085,3056
|
|
20241218,132200,3490238270,2090,2085,2090,2085,631
|
|
20241218,132100,3488922630,2090,2095,2095,2090,48
|
|
20241218,132000,3488822305,2085,2095,2095,2085,2001
|
|
20241218,131900,3484645800,2090,2085,2090,2085,3928
|
|
20241218,131800,3476449750,2090,2085,2090,2085,702
|
|
20241218,131700,3474986070,2090,2090,2090,2090,477
|
|
20241218,131600,3473989140,2095,2095,2095,2095,0
|
|
20241218,131500,3473989140,2095,2090,2095,2090,272
|
|
20241218,131400,3473420650,2095,2090,2095,2090,66
|
|
20241218,131300,3473282705,2095,2090,2095,2085,14284
|
|
20241218,131200,3443497075,2095,2095,2095,2090,1145
|
|
20241218,131100,3441104010,2090,2095,2095,2090,125
|
|
20241218,131000,3440842635,2095,2090,2095,2085,2462
|
|
20241218,130900,3435697245,2090,2095,2095,2085,2403
|
|
20241218,130800,3430675030,2090,2090,2090,2090,2726
|
|
20241218,130700,3424977690,2085,2085,2090,2085,1146
|
|
20241218,130600,3422588275,2085,2090,2090,2085,6218
|
|
20241218,130500,3409620735,2085,2090,2090,2085,7204
|
|
20241218,130400,3394592275,2090,2090,2090,2090,3613
|
|
20241218,130300,3387041105,2090,2090,2095,2090,1856
|
|
20241218,130200,3383161865,2095,2095,2095,2090,482
|
|
20241218,130100,3382154400,2095,2095,2095,2095,0
|
|
20241218,130000,3382154400,2095,2100,2100,2095,2076
|
|
20241218,125900,3377805145,2100,2105,2105,2100,1008
|
|
20241218,125800,3375688315,2090,2100,2105,2090,3731
|
|
20241218,125700,3367856200,2100,2100,2100,2090,2415
|
|
20241218,125600,3362808795,2100,2100,2100,2100,282
|
|
20241218,125500,3362216595,2100,2095,2100,2090,8002
|
|
20241218,125400,3345456750,2105,2105,2105,2105,1
|
|
20241218,125300,3345454645,2095,2105,2105,2095,6
|
|
20241218,125200,3345442025,2105,2105,2105,2105,1
|
|
20241218,125100,3345439920,2100,2100,2105,2100,3651
|
|
20241218,125000,3337772815,2105,2100,2105,2100,476
|
|
20241218,124900,3336773210,2105,2105,2105,2100,395
|
|
20241218,124800,3335942920,2105,2105,2105,2105,204
|
|
20241218,124700,3335513500,2105,2100,2105,2100,301
|
|
20241218,124600,3334881395,2105,2100,2105,2100,268
|
|
20241218,124500,3334318545,2105,2100,2105,2100,1153
|
|
20241218,124400,3331896485,2100,2100,2100,2095,52
|
|
20241218,124300,3331787535,2095,2100,2100,2095,2125
|
|
20241218,124200,3327327175,2100,2095,2100,2095,208
|
|
20241218,124100,3326890905,2100,2100,2100,2100,1
|
|
20241218,124000,3326888805,2100,2090,2100,2090,32
|
|
20241218,123900,3326821790,2095,2095,2095,2095,40
|
|
20241218,123800,3326737990,2100,2095,2100,2095,85
|
|
20241218,123700,3326559905,2100,2095,2100,2095,927
|
|
20241218,123600,3324617830,2105,2105,2105,2105,3
|
|
20241218,123500,3324611515,2105,2105,2105,2105,1
|
|
20241218,123400,3324609410,2100,2100,2100,2100,5795
|
|
20241218,123300,3312439910,2100,2100,2100,2100,0
|
|
20241218,123200,3312439910,2100,2095,2100,2095,143
|
|
20241218,123100,3312140310,2095,2095,2095,2095,4
|
|
20241218,123000,3312131930,2100,2090,2100,2090,1067
|
|
20241218,122900,3309896890,2100,2100,2100,2100,104
|
|
20241218,122800,3309678490,2090,2090,2090,2090,3799
|
|
20241218,122700,3301738580,2090,2090,2090,2090,1978
|
|
20241218,122600,3297604560,2100,2095,2100,2090,1499
|
|
20241218,122500,3294469960,2100,2095,2100,2095,44
|
|
20241218,122400,3294377615,2100,2095,2100,2090,1582
|
|
20241218,122300,3291058215,2100,2095,2100,2095,3
|
|
20241218,122200,3291051920,2100,2090,2100,2090,126
|
|
20241218,122100,3290788570,2105,2100,2105,2095,5529
|
|
20241218,122000,3279193480,2105,2100,2105,2100,208
|
|
20241218,121900,3278756675,2110,2120,2120,2100,607
|
|
20241218,121800,3277479925,2120,2090,2120,2090,33974
|
|
20241218,121700,3205973810,2100,2100,2100,2090,303
|
|
20241218,121600,3205339510,2095,2095,2100,2085,11228
|
|
20241218,121500,3181900725,2095,2095,2100,2095,1104
|
|
20241218,121400,3179587325,2095,2085,2095,2085,29277
|
|
20241218,121300,3118413385,2090,2085,2090,2085,229
|
|
20241218,121200,3117935910,2090,2090,2090,2085,15471
|
|
20241218,121100,3085678865,2085,2090,2095,2085,1378
|
|
20241218,121000,3082798880,2095,2090,2095,2085,8764
|
|
20241218,120900,3064500315,2090,2085,2090,2080,2226
|
|
20241218,120800,3059862465,2080,2080,2090,2075,25396
|
|
20241218,120700,3007092845,2080,2085,2090,2080,53397
|
|
20241218,120600,2895786140,2090,2095,2095,2085,20547
|
|
20241218,120500,2852841005,2095,2095,2100,2095,2693
|
|
20241218,120400,2847197385,2095,2095,2095,2095,787
|
|
20241218,120300,2845548620,2095,2095,2095,2095,409
|
|
20241218,120200,2844691765,2100,2100,2100,2100,12
|
|
20241218,120100,2844666565,2100,2090,2100,2090,708
|
|
20241218,120000,2843185795,2090,2100,2100,2090,11979
|
|
20241218,115900,2818080750,2100,2100,2100,2100,115
|
|
20241218,115800,2817839250,2100,2105,2105,2100,11689
|
|
20241218,115700,2793283905,2100,2100,2100,2100,0
|
|
20241218,115600,2793283905,2100,2100,2100,2100,406
|
|
20241218,115500,2792431305,2100,2105,2105,2100,104
|
|
20241218,115400,2792212715,2105,2105,2105,2105,6
|
|
20241218,115300,2792200085,2100,2100,2100,2100,1
|
|
20241218,115200,2792197985,2100,2100,2100,2100,785
|
|
20241218,115100,2790549485,2095,2095,2095,2095,0
|
|
20241218,115000,2790549485,2095,2095,2100,2095,5018
|
|
20241218,114900,2780030920,2095,2095,2095,2095,7737
|
|
20241218,114800,2763821905,2095,2105,2105,2095,276
|
|
20241218,114700,2763242265,2105,2100,2105,2100,307
|
|
20241218,114600,2762597560,2095,2095,2095,2095,272
|
|
20241218,114500,2762027720,2100,2095,2105,2095,5005
|
|
20241218,114400,2751532760,2105,2100,2105,2095,106
|
|
20241218,114300,2751310170,2105,2095,2105,2095,101
|
|
20241218,114200,2751098565,2105,2100,2105,2100,11
|
|
20241218,114100,2751075460,2095,2095,2105,2095,2290
|
|
20241218,114000,2746275910,2095,2095,2095,2095,691
|
|
20241218,113900,2744828265,2095,2095,2100,2095,2001
|
|
20241218,113800,2740631170,2100,2100,2100,2095,486
|
|
20241218,113700,2739612950,2100,2095,2100,2095,8384
|
|
20241218,113600,2722046320,2095,2095,2100,2095,508
|
|
20241218,113500,2720982010,2100,2100,2100,2100,1567
|
|
20241218,113400,2717691310,2105,2100,2105,2095,2529
|
|
20241218,113300,2712385545,2100,2100,2100,2095,5138
|
|
20241218,113200,2701596350,2100,2100,2110,2100,972
|
|
20241218,113100,2699554840,2110,2105,2110,2100,2982
|
|
20241218,113000,2693280060,2110,2105,2110,2105,2288
|
|
20241218,112900,2688463805,2110,2110,2110,2105,512
|
|
20241218,112800,2687385935,2110,2110,2110,2105,42
|
|
20241218,112700,2687297410,2110,2110,2115,2100,18317
|
|
20241218,112600,2648757820,2110,2115,2115,2110,5228
|
|
20241218,112500,2637703965,2120,2120,2120,2115,549
|
|
20241218,112400,2636542585,2120,2120,2120,2115,176
|
|
20241218,112300,2636169965,2120,2120,2120,2115,44
|
|
20241218,112200,2636076895,2115,2120,2120,2115,6967
|
|
20241218,112100,2621307355,2120,2120,2120,2120,0
|
|
20241218,112000,2621307355,2120,2125,2125,2120,368
|
|
20241218,111900,2620525625,2125,2120,2125,2120,1571
|
|
20241218,111800,2617191355,2125,2125,2125,2120,8253
|
|
20241218,111700,2599658630,2130,2130,2130,2130,1268
|
|
20241218,111600,2596957790,2130,2130,2130,2125,1512
|
|
20241218,111500,2593739170,2130,2135,2135,2130,6589
|
|
20241218,111400,2579699195,2140,2135,2140,2135,2565
|
|
20241218,111300,2574218570,2140,2135,2140,2135,1726
|
|
20241218,111200,2570533555,2140,2120,2140,2120,7242
|
|
20241218,111100,2555113815,2115,2125,2125,2115,9653
|
|
20241218,111000,2534628220,2130,2130,2130,2125,2764
|
|
20241218,110900,2528740910,2130,2130,2135,2130,2302
|
|
20241218,110800,2523837470,2140,2135,2140,2135,230
|
|
20241218,110700,2523346270,2140,2135,2140,2135,6681
|
|
20241218,110600,2509081485,2145,2140,2145,2135,16146
|
|
20241218,110500,2474492160,2135,2135,2140,2130,2925
|
|
20241218,110400,2468251020,2135,2125,2135,2125,3509
|
|
20241218,110300,2460774580,2135,2135,2135,2125,1268
|
|
20241218,110200,2458071045,2135,2125,2135,2125,4571
|
|
20241218,110100,2448336700,2125,2130,2130,2120,5161
|
|
20241218,110000,2437377245,2130,2130,2135,2125,4023
|
|
20241218,105900,2428813350,2125,2120,2130,2120,3079
|
|
20241218,105800,2422271020,2120,2125,2130,2120,3885
|
|
20241218,105700,2414017440,2130,2125,2140,2125,16955
|
|
20241218,105600,2377876910,2125,2110,2125,2105,16496
|
|
20241218,105500,2342968620,2115,2115,2115,2105,607
|
|
20241218,105400,2341690845,2110,2100,2110,2100,7126
|
|
20241218,105300,2326663545,2100,2105,2105,2100,6397
|
|
20241218,105200,2313197910,2105,2105,2105,2100,79
|
|
20241218,105100,2313031990,2110,2105,2110,2100,5849
|
|
20241218,105000,2300736085,2110,2105,2110,2105,266
|
|
20241218,104900,2300176140,2110,2105,2110,2105,110
|
|
20241218,104800,2299944585,2095,2100,2105,2095,6422
|
|
20241218,104700,2286473205,2105,2105,2105,2100,262
|
|
20241218,104600,2285922445,2100,2095,2110,2090,1492
|
|
20241218,104500,2282799250,2095,2110,2110,2095,5658
|
|
20241218,104400,2270925655,2110,2110,2110,2100,376
|
|
20241218,104300,2270136015,2115,2105,2115,2095,9019
|
|
20241218,104200,2251179875,2115,2110,2115,2110,5263
|
|
20241218,104100,2240074570,2110,2110,2110,2110,439
|
|
20241218,104000,2239148280,2110,2110,2110,2110,457
|
|
20241218,103900,2238184010,2110,2105,2110,2105,962
|
|
20241218,103800,2236154700,2110,2110,2110,2105,73
|
|
20241218,103700,2236000700,2105,2105,2110,2105,1233
|
|
20241218,103600,2233402680,2110,2110,2115,2110,3728
|
|
20241218,103500,2225536595,2115,2115,2115,2110,2581
|
|
20241218,103400,2220078225,2115,2115,2115,2110,1276
|
|
20241218,103300,2217384515,2110,2115,2115,2110,223
|
|
20241218,103200,2216913640,2115,2105,2115,2100,2784
|
|
20241218,103100,2211044455,2110,2115,2115,2105,304
|
|
20241218,103000,2210404510,2105,2105,2115,2105,1310
|
|
20241218,102900,2207642715,2105,2105,2105,2105,204
|
|
20241218,102800,2207213295,2105,2100,2105,2100,2439
|
|
20241218,102700,2202086365,2100,2095,2100,2090,1492
|
|
20241218,102600,2198962080,2095,2090,2100,2090,326
|
|
20241218,102500,2198280465,2105,2105,2105,2090,5037
|
|
20241218,102400,2187731925,2100,2100,2100,2100,400
|
|
20241218,102300,2186891925,2100,2095,2100,2095,2001
|
|
20241218,102200,2182699825,2100,2095,2105,2095,3879
|
|
20241218,102100,2174566140,2105,2095,2105,2095,378
|
|
20241218,102000,2173774110,2095,2100,2105,2090,792
|
|
20241218,101900,2172118780,2100,2090,2100,2090,5362
|
|
20241218,101800,2160868330,2100,2100,2100,2100,1
|
|
20241218,101700,2160866230,2095,2095,2100,2095,807
|
|
20241218,101600,2159175540,2100,2100,2100,2090,3821
|
|
20241218,101500,2151183540,2095,2090,2100,2090,2058
|
|
20241218,101400,2146872265,2100,2095,2100,2090,9940
|
|
20241218,101300,2126090415,2095,2095,2095,2090,2603
|
|
20241218,101200,2120644130,2095,2090,2095,2090,1370
|
|
20241218,101100,2117774210,2095,2095,2095,2090,245
|
|
20241218,101000,2117260940,2095,2090,2095,2090,6124
|
|
20241218,100900,2104461690,2090,2095,2095,2090,11322
|
|
20241218,100800,2080798590,2095,2095,2095,2090,7988
|
|
20241218,100700,2064078955,2095,2095,2100,2095,335
|
|
20241218,100600,2063377005,2100,2095,2100,2095,1169
|
|
20241218,100500,2060922725,2100,2090,2100,2090,3613
|
|
20241218,100400,2053358930,2100,2095,2100,2090,14986
|
|
20241218,100300,2022035155,2100,2095,2100,2095,3005
|
|
20241218,100200,2015739655,2095,2095,2100,2095,13762
|
|
20241218,100100,1986883265,2095,2100,2100,2095,301
|
|
20241218,100000,1986252170,2100,2095,2100,2095,1336
|
|
20241218,095900,1983453245,2100,2095,2100,2095,218
|
|
20241218,095800,1982996360,2095,2100,2100,2095,3053
|
|
20241218,095700,1976599825,2100,2100,2100,2095,716
|
|
20241218,095600,1975099725,2095,2100,2100,2095,2635
|
|
20241218,095500,1969574200,2100,2095,2100,2095,1089
|
|
20241218,095400,1967292320,2095,2095,2095,2095,902
|
|
20241218,095300,1965402630,2095,2100,2100,2095,4291
|
|
20241218,095200,1956412980,2095,2095,2100,2095,2100
|
|
20241218,095100,1952011965,2095,2105,2105,2095,2814
|
|
20241218,095000,1946108985,2105,2100,2110,2090,16551
|
|
20241218,094900,1911446630,2100,2105,2105,2100,3789
|
|
20241218,094800,1903489680,2110,2105,2110,2095,2888
|
|
20241218,094700,1897424875,2095,2100,2105,2095,10963
|
|
20241218,094600,1874399235,2095,2100,2100,2095,31073
|
|
20241218,094500,1809274850,2100,2100,2100,2100,2373
|
|
20241218,094400,1804291550,2100,2100,2105,2100,1158
|
|
20241218,094300,1801859235,2105,2100,2105,2100,2619
|
|
20241218,094200,1796356105,2100,2095,2105,2095,6568
|
|
20241218,094100,1782584545,2095,2100,2105,2095,32707
|
|
20241218,094000,1713910675,2100,2110,2110,2100,9106
|
|
20241218,093900,1694742140,2110,2105,2110,2105,3743
|
|
20241218,093800,1686863030,2110,2110,2110,2105,4462
|
|
20241218,093700,1677453195,2110,2115,2115,2110,12163
|
|
20241218,093600,1651778375,2120,2115,2120,2115,3251
|
|
20241218,093500,1644888315,2115,2115,2115,2110,546
|
|
20241218,093400,1643733550,2110,2120,2120,2110,6026
|
|
20241218,093300,1630981385,2120,2115,2120,2115,2356
|
|
20241218,093200,1625996395,2120,2130,2130,2120,1872
|
|
20241218,093100,1622019420,2125,2145,2145,2090,84866
|
|
20241218,093000,1443569100,2145,2140,2145,2130,11963
|
|
20241218,092900,1417924085,2140,2155,2155,2125,11945
|
|
20241218,092800,1392381275,2150,2130,2185,2130,180119
|
|
20241218,092700,1001044670,2135,2135,2135,2130,296
|
|
20241218,092600,1000413210,2130,2135,2140,2120,3480
|
|
20241218,092500,992998740,2135,2115,2140,2115,29249
|
|
20241218,092400,930734700,2115,2120,2120,2115,6279
|
|
20241218,092300,917451740,2120,2115,2120,2115,6470
|
|
20241218,092200,903767655,2115,2115,2120,2115,27438
|
|
20241218,092100,845736280,2110,2105,2115,2105,4399
|
|
20241218,092000,836454390,2115,2100,2115,2100,8476
|
|
20241218,091900,818599360,2100,2100,2105,2100,16405
|
|
20241218,091800,784148810,2100,2110,2110,2100,29956
|
|
20241218,091700,721162695,2110,2105,2115,2105,2585
|
|
20241218,091600,715709460,2115,2115,2120,2105,7583
|
|
20241218,091500,699710655,2115,2115,2120,2110,2325
|
|
20241218,091400,694793075,2120,2115,2120,2110,2429
|
|
20241218,091300,689648775,2110,2110,2120,2105,12010
|
|
20241218,091200,664289400,2110,2115,2115,2105,5678
|
|
20241218,091100,652316705,2115,2115,2115,2100,21959
|
|
20241218,091000,606144235,2105,2120,2120,2100,29956
|
|
20241218,090900,543040890,2115,2120,2120,2105,4485
|
|
20241218,090800,533558990,2120,2120,2125,2095,71501
|
|
20241218,090700,382863375,2125,2125,2130,2115,3437
|
|
20241218,090600,375573410,2125,2125,2135,2115,56866
|
|
20241218,090500,255115070,2125,2130,2135,2120,23216
|
|
20241218,090400,205768610,2130,2135,2140,2130,9996
|
|
20241218,090300,184431555,2135,2140,2145,2135,5921
|
|
20241218,090200,171764185,2130,2130,2145,2125,16877
|
|
20241218,090100,135754630,2130,2125,2145,2125,32399
|
|
20241218,090000,66724580,2135,2120,2135,2120,30757
|