612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,190800,2381885500,2165,2165,2165,2165,0
|
|
20241216,190700,2381885500,2165,2165,2165,2165,0
|
|
20241216,190600,2381885500,2165,2165,2165,2165,0
|
|
20241216,190500,2381885500,2165,2165,2165,2165,0
|
|
20241216,190400,2381885500,2165,2165,2165,2165,0
|
|
20241216,190300,2381885500,2165,2165,2165,2165,0
|
|
20241216,190200,2381885500,2165,2165,2165,2165,0
|
|
20241216,190100,2381885500,2165,2165,2165,2165,0
|
|
20241216,190000,2381885500,2165,2165,2165,2165,0
|
|
20241216,185900,2381885500,2165,2165,2165,2165,0
|
|
20241216,185800,2381885500,2165,2165,2165,2165,0
|
|
20241216,185700,2381885500,2165,2165,2165,2165,0
|
|
20241216,185600,2381885500,2165,2165,2165,2165,0
|
|
20241216,185500,2381885500,2165,2165,2165,2165,0
|
|
20241216,185400,2381885500,2165,2165,2165,2165,0
|
|
20241216,185300,2381885500,2165,2165,2165,2165,0
|
|
20241216,185200,2381885500,2165,2165,2165,2165,0
|
|
20241216,185100,2381885500,2165,2165,2165,2165,0
|
|
20241216,185000,2381885500,2165,2165,2165,2165,0
|
|
20241216,184900,2381885500,2165,2165,2165,2165,0
|
|
20241216,184800,2381885500,2165,2165,2165,2165,0
|
|
20241216,184700,2381885500,2165,2165,2165,2165,0
|
|
20241216,184600,2381885500,2165,2165,2165,2165,0
|
|
20241216,184500,2381885500,2165,2165,2165,2165,0
|
|
20241216,184400,2381885500,2165,2165,2165,2165,0
|
|
20241216,184300,2381885500,2165,2165,2165,2165,0
|
|
20241216,184200,2381885500,2165,2165,2165,2165,0
|
|
20241216,184100,2381885500,2165,2165,2165,2165,0
|
|
20241216,184000,2381885500,2165,2165,2165,2165,0
|
|
20241216,183900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,183800,2381885500,2165,2165,2165,2165,0
|
|
20241216,183700,2381885500,2165,2165,2165,2165,0
|
|
20241216,183600,2381885500,2165,2165,2165,2165,0
|
|
20241216,183500,2381885500,2165,2165,2165,2165,0
|
|
20241216,183400,2381885500,2165,2165,2165,2165,0
|
|
20241216,183300,2381885500,2165,2165,2165,2165,0
|
|
20241216,183200,2381885500,2165,2165,2165,2165,0
|
|
20241216,183100,2381885500,2165,2165,2165,2165,0
|
|
20241216,183000,2381885500,2165,2165,2165,2165,0
|
|
20241216,182900,2381885500,2165,2165,2165,2165,0
|
|
20241216,182800,2381885500,2165,2165,2165,2165,0
|
|
20241216,182700,2381885500,2165,2165,2165,2165,0
|
|
20241216,182600,2381885500,2165,2165,2165,2165,0
|
|
20241216,182500,2381885500,2165,2165,2165,2165,0
|
|
20241216,182400,2381885500,2165,2165,2165,2165,0
|
|
20241216,182300,2381885500,2165,2165,2165,2165,0
|
|
20241216,182200,2381885500,2165,2165,2165,2165,0
|
|
20241216,182100,2381885500,2165,2165,2165,2165,0
|
|
20241216,182000,2381885500,2165,2165,2165,2165,0
|
|
20241216,181900,2381885500,2165,2165,2165,2165,0
|
|
20241216,181800,2381885500,2165,2165,2165,2165,0
|
|
20241216,181700,2381885500,2165,2165,2165,2165,0
|
|
20241216,181600,2381885500,2165,2165,2165,2165,0
|
|
20241216,181500,2381885500,2165,2165,2165,2165,0
|
|
20241216,181400,2381885500,2165,2165,2165,2165,0
|
|
20241216,181300,2381885500,2165,2165,2165,2165,0
|
|
20241216,181200,2381885500,2165,2165,2165,2165,0
|
|
20241216,181100,2381885500,2165,2165,2165,2165,0
|
|
20241216,181000,2381885500,2165,2165,2165,2165,0
|
|
20241216,180900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,180800,2381885500,2165,2165,2165,2165,0
|
|
20241216,180700,2381885500,2165,2165,2165,2165,0
|
|
20241216,180600,2381885500,2165,2165,2165,2165,0
|
|
20241216,180500,2381885500,2165,2165,2165,2165,0
|
|
20241216,180400,2381885500,2165,2165,2165,2165,0
|
|
20241216,180300,2381885500,2165,2165,2165,2165,0
|
|
20241216,180200,2381885500,2165,2165,2165,2165,0
|
|
20241216,180100,2381885500,2165,2165,2165,2165,0
|
|
20241216,180000,2381885500,2165,2165,2165,2165,0
|
|
20241216,175900,2381885500,2165,2165,2165,2165,0
|
|
20241216,175800,2381885500,2165,2165,2165,2165,0
|
|
20241216,175700,2381885500,2165,2165,2165,2165,0
|
|
20241216,175600,2381885500,2165,2165,2165,2165,0
|
|
20241216,175500,2381885500,2165,2165,2165,2165,0
|
|
20241216,175400,2381885500,2165,2165,2165,2165,0
|
|
20241216,175300,2381885500,2165,2165,2165,2165,0
|
|
20241216,175200,2381885500,2165,2165,2165,2165,0
|
|
20241216,175100,2381885500,2165,2165,2165,2165,0
|
|
20241216,175000,2381885500,2165,2165,2165,2165,0
|
|
20241216,174900,2381885500,2165,2165,2165,2165,0
|
|
20241216,174800,2381885500,2165,2165,2165,2165,0
|
|
20241216,174700,2381885500,2165,2165,2165,2165,0
|
|
20241216,174600,2381885500,2165,2165,2165,2165,0
|
|
20241216,174500,2381885500,2165,2165,2165,2165,0
|
|
20241216,174400,2381885500,2165,2165,2165,2165,0
|
|
20241216,174300,2381885500,2165,2165,2165,2165,0
|
|
20241216,174200,2381885500,2165,2165,2165,2165,0
|
|
20241216,174100,2381885500,2165,2165,2165,2165,0
|
|
20241216,174000,2381885500,2165,2165,2165,2165,0
|
|
20241216,173900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,173800,2381885500,2165,2165,2165,2165,0
|
|
20241216,173700,2381885500,2165,2165,2165,2165,0
|
|
20241216,173600,2381885500,2165,2165,2165,2165,0
|
|
20241216,173500,2381885500,2165,2165,2165,2165,0
|
|
20241216,173400,2381885500,2165,2165,2165,2165,0
|
|
20241216,173300,2381885500,2165,2165,2165,2165,0
|
|
20241216,173200,2381885500,2165,2165,2165,2165,0
|
|
20241216,173100,2381885500,2165,2165,2165,2165,0
|
|
20241216,173000,2381885500,2165,2165,2165,2165,0
|
|
20241216,172900,2381885500,2165,2165,2165,2165,0
|
|
20241216,172800,2381885500,2165,2165,2165,2165,0
|
|
20241216,172700,2381885500,2165,2165,2165,2165,0
|
|
20241216,172600,2381885500,2165,2165,2165,2165,0
|
|
20241216,172500,2381885500,2165,2165,2165,2165,0
|
|
20241216,172400,2381885500,2165,2165,2165,2165,0
|
|
20241216,172300,2381885500,2165,2165,2165,2165,0
|
|
20241216,172200,2381885500,2165,2165,2165,2165,0
|
|
20241216,172100,2381885500,2165,2165,2165,2165,0
|
|
20241216,172000,2381885500,2165,2165,2165,2165,0
|
|
20241216,171900,2381885500,2165,2165,2165,2165,0
|
|
20241216,171800,2381885500,2165,2165,2165,2165,0
|
|
20241216,171700,2381885500,2165,2165,2165,2165,0
|
|
20241216,171600,2381885500,2165,2165,2165,2165,0
|
|
20241216,171500,2381885500,2165,2165,2165,2165,0
|
|
20241216,171400,2381885500,2165,2165,2165,2165,0
|
|
20241216,171300,2381885500,2165,2165,2165,2165,0
|
|
20241216,171200,2381885500,2165,2165,2165,2165,0
|
|
20241216,171100,2381885500,2165,2165,2165,2165,0
|
|
20241216,171000,2381885500,2165,2165,2165,2165,0
|
|
20241216,170900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,170800,2381885500,2165,2165,2165,2165,0
|
|
20241216,170700,2381885500,2165,2165,2165,2165,0
|
|
20241216,170600,2381885500,2165,2165,2165,2165,0
|
|
20241216,170500,2381885500,2165,2165,2165,2165,0
|
|
20241216,170400,2381885500,2165,2165,2165,2165,0
|
|
20241216,170300,2381885500,2165,2165,2165,2165,0
|
|
20241216,170200,2381885500,2165,2165,2165,2165,0
|
|
20241216,170100,2381885500,2165,2165,2165,2165,0
|
|
20241216,170000,2381885500,2165,2165,2165,2165,0
|
|
20241216,165900,2381885500,2165,2165,2165,2165,0
|
|
20241216,165800,2381885500,2165,2165,2165,2165,0
|
|
20241216,165700,2381885500,2165,2165,2165,2165,0
|
|
20241216,165600,2381885500,2165,2165,2165,2165,0
|
|
20241216,165500,2381885500,2165,2165,2165,2165,0
|
|
20241216,165400,2381885500,2165,2165,2165,2165,0
|
|
20241216,165300,2381885500,2165,2165,2165,2165,0
|
|
20241216,165200,2381885500,2165,2165,2165,2165,0
|
|
20241216,165100,2381885500,2165,2165,2165,2165,0
|
|
20241216,165000,2381885500,2165,2165,2165,2165,0
|
|
20241216,164900,2381885500,2165,2165,2165,2165,0
|
|
20241216,164800,2381885500,2165,2165,2165,2165,0
|
|
20241216,164700,2381885500,2165,2165,2165,2165,0
|
|
20241216,164600,2381885500,2165,2165,2165,2165,0
|
|
20241216,164500,2381885500,2165,2165,2165,2165,0
|
|
20241216,164400,2381885500,2165,2165,2165,2165,0
|
|
20241216,164300,2381885500,2165,2165,2165,2165,0
|
|
20241216,164200,2381885500,2165,2165,2165,2165,0
|
|
20241216,164100,2381885500,2165,2165,2165,2165,0
|
|
20241216,164000,2381885500,2165,2165,2165,2165,0
|
|
20241216,163900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,163800,2381885500,2165,2165,2165,2165,0
|
|
20241216,163700,2381885500,2165,2165,2165,2165,0
|
|
20241216,163600,2381885500,2165,2165,2165,2165,0
|
|
20241216,163500,2381885500,2165,2165,2165,2165,0
|
|
20241216,163400,2381885500,2165,2165,2165,2165,0
|
|
20241216,163300,2381885500,2165,2165,2165,2165,0
|
|
20241216,163200,2381885500,2165,2165,2165,2165,0
|
|
20241216,163100,2381885500,2165,2165,2165,2165,0
|
|
20241216,163000,2381885500,2165,2165,2165,2165,0
|
|
20241216,162900,2381885500,2165,2165,2165,2165,0
|
|
20241216,162800,2381885500,2165,2165,2165,2165,0
|
|
20241216,162700,2381885500,2165,2165,2165,2165,0
|
|
20241216,162600,2381885500,2165,2165,2165,2165,0
|
|
20241216,162500,2381885500,2165,2165,2165,2165,0
|
|
20241216,162400,2381885500,2165,2165,2165,2165,0
|
|
20241216,162300,2381885500,2165,2165,2165,2165,0
|
|
20241216,162200,2381885500,2165,2165,2165,2165,0
|
|
20241216,162100,2381885500,2165,2165,2165,2165,0
|
|
20241216,162000,2381885500,2165,2165,2165,2165,0
|
|
20241216,161900,2381885500,2165,2165,2165,2165,0
|
|
20241216,161800,2381885500,2165,2165,2165,2165,0
|
|
20241216,161700,2381885500,2165,2165,2165,2165,0
|
|
20241216,161600,2381885500,2165,2165,2165,2165,0
|
|
20241216,161500,2381885500,2165,2165,2165,2165,0
|
|
20241216,161400,2381885500,2165,2165,2165,2165,0
|
|
20241216,161300,2381885500,2165,2165,2165,2165,0
|
|
20241216,161200,2381885500,2165,2165,2165,2165,0
|
|
20241216,161100,2381885500,2165,2165,2165,2165,0
|
|
20241216,161000,2381885500,2165,2165,2165,2165,0
|
|
20241216,160900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,160800,2381885500,2165,2165,2165,2165,0
|
|
20241216,160700,2381885500,2165,2165,2165,2165,0
|
|
20241216,160600,2381885500,2165,2165,2165,2165,0
|
|
20241216,160500,2381885500,2165,2165,2165,2165,0
|
|
20241216,160400,2381885500,2165,2165,2165,2165,0
|
|
20241216,160300,2381885500,2165,2165,2165,2165,0
|
|
20241216,160200,2381885500,2165,2165,2165,2165,0
|
|
20241216,160100,2381885500,2165,2165,2165,2165,0
|
|
20241216,160000,2381885500,2165,2165,2165,2165,0
|
|
20241216,155900,2381885500,2165,2165,2165,2165,0
|
|
20241216,155800,2381885500,2165,2165,2165,2165,0
|
|
20241216,155700,2381885500,2165,2165,2165,2165,0
|
|
20241216,155600,2381885500,2165,2165,2165,2165,0
|
|
20241216,155500,2381885500,2165,2165,2165,2165,0
|
|
20241216,155400,2381885500,2165,2165,2165,2165,0
|
|
20241216,155300,2381885500,2165,2165,2165,2165,0
|
|
20241216,155200,2381885500,2165,2165,2165,2165,0
|
|
20241216,155100,2381885500,2165,2165,2165,2165,0
|
|
20241216,155000,2381885500,2165,2165,2165,2165,0
|
|
20241216,154900,2381885500,2165,2165,2165,2165,0
|
|
20241216,154800,2381885500,2165,2165,2165,2165,0
|
|
20241216,154700,2381885500,2165,2165,2165,2165,0
|
|
20241216,154600,2381885500,2165,2165,2165,2165,0
|
|
20241216,154500,2381885500,2165,2165,2165,2165,0
|
|
20241216,154400,2381885500,2165,2165,2165,2165,0
|
|
20241216,154300,2381885500,2165,2165,2165,2165,0
|
|
20241216,154200,2381885500,2165,2165,2165,2165,0
|
|
20241216,154100,2381885500,2165,2165,2165,2165,0
|
|
20241216,154000,2381885500,2165,2165,2165,2165,0
|
|
20241216,153900,2381885500,2165,2165,2165,2165,49768
|
|
20241216,153800,2381885500,2165,2165,2165,2165,0
|
|
20241216,153700,2381885500,2165,2165,2165,2165,0
|
|
20241216,153600,2381885500,2165,2165,2165,2165,0
|
|
20241216,153500,2381885500,2165,2165,2165,2165,0
|
|
20241216,153400,2381885500,2165,2165,2165,2165,0
|
|
20241216,153300,2381885500,2165,2165,2165,2165,0
|
|
20241216,153200,2381885500,2165,2165,2165,2165,0
|
|
20241216,153100,2381885500,2165,2165,2165,2165,0
|
|
20241216,153000,2381885500,2165,2165,2165,2165,49768
|
|
20241216,152900,2274137780,2145,2145,2145,2145,0
|
|
20241216,152800,2274137780,2145,2145,2145,2145,0
|
|
20241216,152700,2274137780,2145,2145,2145,2145,0
|
|
20241216,152600,2274137780,2145,2145,2145,2145,0
|
|
20241216,152500,2274137780,2145,2145,2145,2145,0
|
|
20241216,152400,2274137780,2145,2145,2145,2145,0
|
|
20241216,152300,2274137780,2145,2145,2145,2145,0
|
|
20241216,152200,2274137780,2145,2145,2145,2145,0
|
|
20241216,152100,2274137780,2145,2145,2145,2145,0
|
|
20241216,152000,2274137780,2145,2145,2145,2145,0
|
|
20241216,151900,2274137780,2145,2145,2150,2145,9735
|
|
20241216,151800,2253216575,2145,2145,2150,2145,3070
|
|
20241216,151700,2246628890,2145,2150,2150,2145,7433
|
|
20241216,151600,2230681030,2150,2150,2150,2145,6162
|
|
20241216,151500,2217452830,2150,2145,2150,2145,1688
|
|
20241216,151400,2213832045,2145,2145,2145,2145,6011
|
|
20241216,151300,2200938450,2150,2145,2150,2145,134
|
|
20241216,151200,2200650830,2150,2150,2150,2150,1702
|
|
20241216,151100,2196991530,2150,2150,2150,2150,5
|
|
20241216,151000,2196980780,2150,2150,2150,2150,0
|
|
20241216,150900,2196980780,2150,2145,2150,2145,654
|
|
20241216,150800,2195577670,2150,2145,2150,2145,737
|
|
20241216,150700,2193996010,2150,2150,2150,2150,2
|
|
20241216,150600,2193991710,2145,2145,2150,2145,3265
|
|
20241216,150500,2186981010,2150,2150,2150,2145,446
|
|
20241216,150400,2186023205,2150,2150,2150,2150,223
|
|
20241216,150300,2185543755,2150,2145,2150,2145,906
|
|
20241216,150200,2183600380,2145,2140,2150,2140,3651
|
|
20241216,150100,2175754230,2140,2150,2150,2140,423
|
|
20241216,150000,2174847610,2145,2145,2150,2145,1212
|
|
20241216,145900,2172247850,2140,2145,2150,2140,197
|
|
20241216,145800,2171825375,2145,2150,2150,2145,137
|
|
20241216,145700,2171531500,2145,2150,2150,2145,167
|
|
20241216,145600,2171173025,2145,2150,2150,2145,625
|
|
20241216,145500,2169832285,2155,2150,2155,2150,258
|
|
20241216,145400,2169277545,2150,2150,2150,2150,10034
|
|
20241216,145300,2147704445,2150,2145,2150,2145,1526
|
|
20241216,145200,2144431120,2145,2145,2145,2145,5514
|
|
20241216,145100,2132603590,2145,2145,2150,2145,2949
|
|
20241216,145000,2126277975,2145,2145,2145,2145,956
|
|
20241216,144900,2124227355,2145,2145,2145,2145,1438
|
|
20241216,144800,2121142845,2145,2145,2145,2145,76
|
|
20241216,144700,2120979825,2140,2140,2140,2140,2000
|
|
20241216,144600,2116699825,2145,2145,2145,2145,1
|
|
20241216,144500,2116697680,2140,2140,2140,2140,2
|
|
20241216,144400,2116693400,2145,2145,2145,2145,7
|
|
20241216,144300,2116678385,2140,2140,2140,2140,10
|
|
20241216,144200,2116656985,2140,2145,2145,2140,272
|
|
20241216,144100,2116074475,2150,2150,2150,2150,1429
|
|
20241216,144000,2113002125,2150,2145,2150,2145,872
|
|
20241216,143900,2111131675,2150,2150,2150,2150,0
|
|
20241216,143800,2111131675,2150,2145,2150,2140,4403
|
|
20241216,143700,2101691680,2145,2140,2145,2140,79
|
|
20241216,143600,2101522605,2145,2145,2145,2145,3860
|
|
20241216,143500,2093242905,2145,2140,2145,2140,1762
|
|
20241216,143400,2089472220,2140,2135,2140,2135,393
|
|
20241216,143300,2088633160,2140,2135,2140,2135,1503
|
|
20241216,143200,2085424240,2135,2140,2140,2135,14370
|
|
20241216,143100,2054672450,2145,2140,2145,2140,645
|
|
20241216,143000,2053290315,2140,2145,2145,2140,2537
|
|
20241216,142900,2047851560,2145,2145,2145,2145,0
|
|
20241216,142800,2047851560,2145,2145,2145,2145,0
|
|
20241216,142700,2047851560,2145,2145,2145,2145,865
|
|
20241216,142600,2045996135,2145,2145,2145,2145,695
|
|
20241216,142500,2044505360,2145,2145,2145,2145,12
|
|
20241216,142400,2044479620,2145,2145,2145,2140,10415
|
|
20241216,142300,2022150525,2150,2150,2150,2150,1401
|
|
20241216,142200,2019138375,2150,2150,2150,2150,168
|
|
20241216,142100,2018777175,2145,2150,2150,2145,2537
|
|
20241216,142000,2013326125,2155,2145,2155,2145,8070
|
|
20241216,141900,1995977145,2150,2150,2150,2150,0
|
|
20241216,141800,1995977145,2150,2150,2150,2145,803
|
|
20241216,141700,1994251060,2150,2150,2150,2145,371
|
|
20241216,141600,1993453910,2145,2145,2145,2145,3
|
|
20241216,141500,1993447475,2150,2150,2150,2145,108
|
|
20241216,141400,1993215290,2145,2145,2145,2145,662
|
|
20241216,141300,1991795300,2150,2145,2150,2145,10113
|
|
20241216,141200,1970076720,2145,2145,2145,2145,0
|
|
20241216,141100,1970076720,2145,2145,2145,2145,305
|
|
20241216,141000,1969422495,2145,2145,2145,2145,10633
|
|
20241216,140900,1946614710,2145,2145,2145,2145,133
|
|
20241216,140800,1946329425,2140,2145,2145,2140,99
|
|
20241216,140700,1946117555,2140,2140,2140,2140,1047
|
|
20241216,140600,1943876975,2145,2145,2145,2140,2227
|
|
20241216,140500,1939110215,2140,2140,2145,2140,3692
|
|
20241216,140400,1931208835,2140,2145,2145,2140,6658
|
|
20241216,140300,1916960265,2145,2145,2145,2145,200
|
|
20241216,140200,1916531265,2140,2140,2140,2140,915
|
|
20241216,140100,1914573165,2140,2140,2140,2140,3602
|
|
20241216,140000,1906864885,2140,2140,2140,2140,1184
|
|
20241216,135900,1904331125,2140,2140,2140,2140,9107
|
|
20241216,135800,1884842145,2140,2140,2140,2140,236
|
|
20241216,135700,1884337105,2140,2140,2140,2140,103
|
|
20241216,135600,1884116685,2135,2135,2135,2135,149
|
|
20241216,135500,1883798570,2135,2135,2135,2135,19
|
|
20241216,135400,1883758005,2135,2135,2135,2135,32
|
|
20241216,135300,1883689685,2135,2135,2135,2135,150
|
|
20241216,135200,1883369435,2135,2135,2135,2135,105
|
|
20241216,135100,1883145260,2135,2135,2140,2135,900
|
|
20241216,135000,1881222260,2135,2135,2135,2135,601
|
|
20241216,134900,1879939125,2135,2140,2140,2135,5152
|
|
20241216,134800,1868939595,2135,2135,2135,2135,0
|
|
20241216,134700,1868939595,2135,2135,2135,2135,3486
|
|
20241216,134600,1861496985,2130,2130,2130,2130,560
|
|
20241216,134500,1860304185,2130,2135,2135,2130,200
|
|
20241216,134400,1859877935,2130,2130,2135,2130,172
|
|
20241216,134300,1859511565,2135,2135,2135,2135,2
|
|
20241216,134200,1859507295,2135,2130,2135,2130,502
|
|
20241216,134100,1858438025,2130,2130,2130,2130,5294
|
|
20241216,134000,1847161805,2135,2135,2135,2135,50
|
|
20241216,133900,1847055055,2135,2135,2135,2130,499
|
|
20241216,133800,1845989785,2135,2135,2135,2135,315
|
|
20241216,133700,1845317260,2135,2130,2135,2130,22
|
|
20241216,133600,1845270395,2130,2140,2140,2130,380
|
|
20241216,133500,1844460985,2130,2135,2135,2130,3061
|
|
20241216,133400,1837929550,2135,2135,2135,2135,0
|
|
20241216,133300,1837929550,2135,2135,2135,2135,1
|
|
20241216,133200,1837927415,2130,2130,2130,2130,188
|
|
20241216,133100,1837526975,2130,2130,2130,2130,35
|
|
20241216,133000,1837452425,2130,2135,2135,2130,947
|
|
20241216,132900,1835434630,2135,2125,2135,2125,4203
|
|
20241216,132800,1826488230,2130,2125,2130,2125,1150
|
|
20241216,132700,1824043230,2125,2125,2125,2125,0
|
|
20241216,132600,1824043230,2125,2125,2125,2125,1078
|
|
20241216,132500,1821752480,2120,2115,2125,2115,342
|
|
20241216,132400,1821026940,2115,2115,2115,2115,2
|
|
20241216,132300,1821022710,2125,2125,2125,2125,0
|
|
20241216,132200,1821022710,2125,2115,2125,2115,415
|
|
20241216,132100,1820144975,2115,2125,2125,2115,12439
|
|
20241216,132000,1793836470,2115,2130,2130,2115,223
|
|
20241216,131900,1793364435,2130,2130,2130,2130,101
|
|
20241216,131800,1793149305,2120,2120,2120,2120,50
|
|
20241216,131700,1793043305,2120,2120,2120,2120,1307
|
|
20241216,131600,1790272465,2120,2115,2120,2115,2922
|
|
20241216,131500,1784077830,2120,2125,2125,2120,18379
|
|
20241216,131400,1745083350,2130,2130,2130,2130,100
|
|
20241216,131300,1744870350,2130,2120,2130,2120,404
|
|
20241216,131200,1744009870,2120,2120,2120,2120,0
|
|
20241216,131100,1744009870,2120,2125,2125,2120,26
|
|
20241216,131000,1743954625,2120,2125,2130,2120,13208
|
|
20241216,130900,1715893200,2125,2125,2125,2125,68
|
|
20241216,130800,1715748700,2130,2130,2130,2130,2
|
|
20241216,130700,1715744440,2125,2125,2125,2125,100
|
|
20241216,130600,1715531940,2125,2125,2125,2125,1
|
|
20241216,130500,1715529815,2130,2130,2130,2130,0
|
|
20241216,130400,1715529815,2130,2130,2130,2130,0
|
|
20241216,130300,1715529815,2130,2130,2130,2130,19
|
|
20241216,130200,1715489345,2130,2125,2130,2125,502
|
|
20241216,130100,1714422585,2125,2130,2130,2125,27
|
|
20241216,130000,1714365110,2125,2130,2130,2125,3119
|
|
20241216,125900,1707722445,2130,2130,2130,2130,654
|
|
20241216,125800,1706329425,2130,2130,2130,2130,130
|
|
20241216,125700,1706052525,2130,2130,2130,2130,700
|
|
20241216,125600,1704561525,2130,2130,2130,2130,101
|
|
20241216,125500,1704346395,2130,2130,2130,2130,0
|
|
20241216,125400,1704346395,2130,2130,2130,2130,448
|
|
20241216,125300,1703392155,2135,2130,2135,2130,142
|
|
20241216,125200,1703089680,2130,2125,2130,2125,429
|
|
20241216,125100,1702177910,2135,2130,2135,2130,1824
|
|
20241216,125000,1698292785,2130,2130,2130,2130,768
|
|
20241216,124900,1696656945,2130,2135,2135,2130,1671
|
|
20241216,124800,1693097665,2135,2135,2135,2130,53
|
|
20241216,124700,1692984515,2140,2135,2140,2130,13185
|
|
20241216,124600,1664867985,2140,2140,2140,2140,12
|
|
20241216,124500,1664842305,2140,2140,2140,2140,2
|
|
20241216,124400,1664838025,2135,2135,2135,2135,142
|
|
20241216,124300,1664534855,2140,2140,2140,2140,2051
|
|
20241216,124200,1660145715,2145,2145,2145,2145,282
|
|
20241216,124100,1659540825,2145,2145,2145,2145,0
|
|
20241216,124000,1659540825,2145,2145,2145,2145,14
|
|
20241216,123900,1659510795,2145,2145,2145,2145,843
|
|
20241216,123800,1657702560,2145,2145,2150,2145,5920
|
|
20241216,123700,1645004120,2145,2145,2145,2145,426
|
|
20241216,123600,1644090350,2145,2140,2145,2140,190
|
|
20241216,123500,1643683490,2145,2150,2150,2140,11632
|
|
20241216,123400,1618769885,2150,2140,2150,2140,16284
|
|
20241216,123300,1583857440,2140,2140,2140,2140,5
|
|
20241216,123200,1583846740,2140,2140,2140,2140,0
|
|
20241216,123100,1583846740,2140,2140,2140,2140,203
|
|
20241216,123000,1583412320,2135,2135,2135,2135,8
|
|
20241216,122900,1583395240,2135,2135,2135,2135,480
|
|
20241216,122800,1582370440,2135,2140,2140,2135,8053
|
|
20241216,122700,1565158545,2135,2135,2135,2135,500
|
|
20241216,122600,1564091045,2140,2135,2140,2135,992
|
|
20241216,122500,1561973115,2135,2130,2135,2130,84
|
|
20241216,122400,1561793780,2135,2135,2135,2135,2215
|
|
20241216,122300,1557064755,2135,2130,2135,2130,839
|
|
20241216,122200,1555277675,2130,2135,2135,2130,785
|
|
20241216,122100,1553605125,2135,2135,2135,2135,149
|
|
20241216,122000,1553287010,2135,2135,2135,2130,74
|
|
20241216,121900,1553129345,2135,2130,2135,2130,3601
|
|
20241216,121800,1545458645,2135,2135,2135,2135,1304
|
|
20241216,121700,1542674605,2135,2135,2135,2135,52
|
|
20241216,121600,1542563585,2135,2135,2135,2135,1
|
|
20241216,121500,1542561450,2140,2140,2140,2140,13
|
|
20241216,121400,1542533630,2135,2135,2135,2135,250
|
|
20241216,121300,1541999880,2140,2130,2140,2130,1001
|
|
20241216,121200,1539867740,2135,2135,2135,2135,115
|
|
20241216,121100,1539622215,2140,2140,2140,2140,556
|
|
20241216,121000,1538432375,2140,2140,2140,2140,11
|
|
20241216,120900,1538408835,2140,2135,2140,2130,302
|
|
20241216,120800,1537764110,2135,2135,2135,2135,714
|
|
20241216,120700,1536239720,2135,2130,2135,2130,1850
|
|
20241216,120600,1532299210,2135,2135,2135,2135,300
|
|
20241216,120500,1531658710,2130,2135,2135,2130,2675
|
|
20241216,120400,1525948360,2135,2130,2135,2130,40
|
|
20241216,120300,1525863010,2135,2135,2135,2135,1
|
|
20241216,120200,1525860875,2130,2135,2135,2130,1600
|
|
20241216,120100,1522449875,2135,2135,2135,2135,1
|
|
20241216,120000,1522447740,2135,2135,2135,2130,499
|
|
20241216,115900,1521383545,2135,2135,2135,2125,168
|
|
20241216,115800,1521026465,2135,2130,2135,2130,845
|
|
20241216,115700,1519226575,2130,2130,2130,2130,21
|
|
20241216,115600,1519181845,2130,2130,2130,2130,2
|
|
20241216,115500,1519177585,2125,2125,2125,2125,0
|
|
20241216,115400,1519177585,2125,2130,2130,2125,25
|
|
20241216,115300,1519124435,2130,2130,2130,2130,40
|
|
20241216,115200,1519039235,2130,2125,2130,2125,7323
|
|
20241216,115100,1503476155,2125,2125,2125,2125,0
|
|
20241216,115000,1503476155,2125,2125,2125,2125,22
|
|
20241216,114900,1503429405,2120,2120,2120,2120,30
|
|
20241216,114800,1503365805,2120,2125,2125,2120,128
|
|
20241216,114700,1503094305,2120,2120,2120,2120,717
|
|
20241216,114600,1501574265,2125,2125,2125,2125,550
|
|
20241216,114500,1500405515,2125,2125,2125,2125,13
|
|
20241216,114400,1500377890,2125,2125,2125,2125,1
|
|
20241216,114300,1500375765,2125,2125,2125,2120,1496
|
|
20241216,114200,1497204190,2125,2125,2125,2125,2
|
|
20241216,114100,1497199940,2120,2120,2120,2120,91
|
|
20241216,114000,1497007020,2120,2125,2125,2120,3797
|
|
20241216,113900,1488957370,2120,2120,2120,2120,19
|
|
20241216,113800,1488917090,2120,2125,2125,2120,1074
|
|
20241216,113700,1486636325,2120,2120,2130,2120,689
|
|
20241216,113600,1485175625,2130,2120,2130,2120,105
|
|
20241216,113500,1484952995,2120,2120,2120,2120,0
|
|
20241216,113400,1484952995,2120,2130,2130,2120,251
|
|
20241216,113300,1484420365,2120,2125,2130,2115,6199
|
|
20241216,113200,1471260965,2125,2125,2125,2120,2526
|
|
20241216,113100,1465901175,2125,2125,2125,2125,100
|
|
20241216,113000,1465688675,2125,2120,2125,2120,295
|
|
20241216,112900,1465061805,2120,2120,2120,2120,2382
|
|
20241216,112800,1460011965,2120,2120,2125,2115,4383
|
|
20241216,112700,1450741765,2125,2120,2125,2115,11689
|
|
20241216,112600,1425973260,2125,2125,2125,2120,425
|
|
20241216,112500,1425070735,2120,2125,2125,2120,3843
|
|
20241216,112400,1416918360,2125,2125,2125,2125,132
|
|
20241216,112300,1416637860,2120,2125,2125,2120,11
|
|
20241216,112200,1416614490,2125,2125,2125,2125,2
|
|
20241216,112100,1416610240,2125,2125,2125,2125,50
|
|
20241216,112000,1416503990,2130,2130,2130,2130,301
|
|
20241216,111900,1415862860,2125,2125,2130,2125,2775
|
|
20241216,111800,1409963485,2125,2125,2130,2125,2856
|
|
20241216,111700,1403893970,2130,2130,2130,2130,40
|
|
20241216,111600,1403808770,2130,2130,2130,2130,950
|
|
20241216,111500,1401785270,2135,2135,2135,2135,30
|
|
20241216,111400,1401721220,2130,2130,2130,2130,4008
|
|
20241216,111300,1393184180,2135,2130,2135,2130,502
|
|
20241216,111200,1392114915,2130,2130,2130,2130,0
|
|
20241216,111100,1392114915,2130,2135,2135,2130,1002
|
|
20241216,111000,1389978155,2135,2125,2135,2125,38342
|
|
20241216,110900,1308496280,2125,2125,2125,2125,596
|
|
20241216,110800,1307229780,2120,2120,2125,2115,8199
|
|
20241216,110700,1289850785,2125,2120,2125,2115,5801
|
|
20241216,110600,1277550740,2125,2140,2140,2120,47452
|
|
20241216,110500,1176579390,2140,2135,2140,2135,236
|
|
20241216,110400,1176074380,2140,2140,2140,2140,1249
|
|
20241216,110300,1173401520,2140,2140,2140,2140,1320
|
|
20241216,110200,1170576720,2140,2140,2140,2140,2
|
|
20241216,110100,1170572440,2145,2140,2145,2135,1005
|
|
20241216,110000,1168421735,2140,2145,2145,2140,1000
|
|
20241216,105900,1166279735,2145,2145,2145,2135,9347
|
|
20241216,105800,1146271550,2145,2145,2145,2145,32
|
|
20241216,105700,1146202910,2150,2140,2150,2140,47
|
|
20241216,105600,1146101870,2150,2145,2150,2145,31
|
|
20241216,105500,1146035365,2145,2140,2150,2140,4219
|
|
20241216,105400,1136979075,2140,2145,2145,2140,2509
|
|
20241216,105300,1131609790,2145,2145,2145,2145,76
|
|
20241216,105200,1131446770,2145,2145,2145,2145,0
|
|
20241216,105100,1131446770,2145,2140,2145,2140,28
|
|
20241216,105000,1131386760,2140,2140,2140,2140,3303
|
|
20241216,104900,1124318340,2140,2140,2140,2140,36
|
|
20241216,104800,1124241300,2140,2145,2145,2140,1449
|
|
20241216,104700,1121140430,2140,2140,2140,2140,50
|
|
20241216,104600,1121033430,2140,2140,2140,2140,703
|
|
20241216,104500,1119529010,2140,2140,2145,2140,194
|
|
20241216,104400,1119113840,2145,2135,2145,2135,7328
|
|
20241216,104300,1103446365,2135,2130,2135,2130,606
|
|
20241216,104200,1102155065,2130,2135,2140,2130,5437
|
|
20241216,104100,1090549730,2140,2145,2145,2140,132
|
|
20241216,104000,1090267000,2145,2140,2145,2135,4295
|
|
20241216,103900,1081084005,2140,2140,2140,2140,100
|
|
20241216,103800,1080870005,2140,2150,2150,2135,5085
|
|
20241216,103700,1070002455,2150,2145,2150,2135,5309
|
|
20241216,103600,1058655975,2150,2140,2150,2140,2677
|
|
20241216,103500,1052927185,2145,2140,2150,2140,15536
|
|
20241216,103400,1019599605,2155,2145,2155,2145,1938
|
|
20241216,103300,1015436950,2150,2145,2150,2145,5073
|
|
20241216,103200,1004530360,2150,2140,2150,2140,1767
|
|
20241216,103100,1000748970,2150,2150,2150,2150,2
|
|
20241216,103000,1000744670,2150,2145,2160,2145,42799
|
|
20241216,102900,908725010,2140,2140,2140,2140,6808
|
|
20241216,102800,894155890,2140,2140,2140,2140,3
|
|
20241216,102700,894149470,2135,2140,2140,2135,2613
|
|
20241216,102600,888560650,2140,2140,2140,2140,0
|
|
20241216,102500,888560650,2140,2140,2140,2140,4
|
|
20241216,102400,888552090,2140,2140,2140,2140,12
|
|
20241216,102300,888526410,2140,2140,2140,2140,5
|
|
20241216,102200,888515710,2140,2140,2145,2135,6702
|
|
20241216,102100,874191380,2140,2140,2140,2140,21
|
|
20241216,102000,874146440,2140,2140,2140,2140,677
|
|
20241216,101900,872697660,2145,2140,2145,2140,457
|
|
20241216,101800,871719665,2140,2140,2145,2140,879
|
|
20241216,101700,869838595,2140,2140,2140,2140,1052
|
|
20241216,101600,867587315,2140,2140,2145,2140,1029
|
|
20241216,101500,865385205,2140,2145,2145,2140,101
|
|
20241216,101400,865169060,2140,2145,2145,2140,2211
|
|
20241216,101300,860436660,2140,2140,2140,2140,1000
|
|
20241216,101200,858296660,2145,2145,2145,2140,1924
|
|
20241216,101100,854170725,2140,2140,2145,2140,3188
|
|
20241216,101000,847336980,2140,2140,2140,2140,55
|
|
20241216,100900,847219280,2145,2135,2145,2135,4512
|
|
20241216,100800,837565450,2140,2140,2140,2140,33
|
|
20241216,100700,837494830,2140,2140,2140,2140,851
|
|
20241216,100600,835673690,2140,2135,2140,2135,7253
|
|
20241216,100500,820157270,2135,2135,2135,2135,1
|
|
20241216,100400,820155135,2140,2140,2140,2135,445
|
|
20241216,100300,819202940,2140,2140,2140,2140,3110
|
|
20241216,100200,812547540,2145,2140,2145,2140,623
|
|
20241216,100100,811212855,2145,2140,2145,2140,463
|
|
20241216,100000,810220220,2145,2145,2145,2140,1646
|
|
20241216,095900,806696265,2145,2140,2145,2140,440
|
|
20241216,095800,805754655,2140,2140,2140,2140,20
|
|
20241216,095700,805711855,2145,2140,2145,2140,3458
|
|
20241216,095600,798311710,2140,2135,2140,2135,1799
|
|
20241216,095500,794465650,2140,2145,2145,2140,3159
|
|
20241216,095400,787705175,2145,2140,2145,2140,2546
|
|
20241216,095300,782244230,2145,2145,2145,2145,119
|
|
20241216,095200,781988975,2140,2145,2145,2140,2907
|
|
20241216,095100,775760420,2145,2140,2145,2135,1935
|
|
20241216,095000,771623415,2135,2145,2145,2135,6318
|
|
20241216,094900,758098080,2145,2145,2145,2145,685
|
|
20241216,094800,756628755,2145,2145,2145,2145,6895
|
|
20241216,094700,741838980,2145,2140,2145,2140,2615
|
|
20241216,094600,736236105,2140,2140,2140,2140,5288
|
|
20241216,094500,724919785,2135,2135,2135,2135,2871
|
|
20241216,094400,718790200,2135,2140,2140,2135,3075
|
|
20241216,094300,712225070,2130,2135,2135,2130,96
|
|
20241216,094200,712020115,2135,2135,2135,2135,25
|
|
20241216,094100,711966740,2140,2135,2140,2135,1736
|
|
20241216,094000,708260375,2130,2135,2135,2130,600
|
|
20241216,093900,706979875,2135,2140,2140,2135,854
|
|
20241216,093800,705156535,2140,2135,2140,2135,2306
|
|
20241216,093700,700233220,2135,2135,2135,2135,72
|
|
20241216,093600,700079500,2135,2135,2135,2135,1662
|
|
20241216,093500,696531130,2135,2135,2140,2135,774
|
|
20241216,093400,694877640,2135,2135,2135,2130,550
|
|
20241216,093300,693704590,2140,2140,2140,2130,2810
|
|
20241216,093200,687714590,2135,2130,2135,2130,7548
|
|
20241216,093100,671636470,2130,2130,2135,2130,965
|
|
20241216,093000,669581015,2130,2130,2145,2130,13487
|
|
20241216,092900,640827410,2130,2140,2145,2130,30650
|
|
20241216,092800,575463370,2140,2140,2145,2140,5881
|
|
20241216,092700,562866445,2140,2145,2150,2140,18868
|
|
20241216,092600,522461385,2145,2145,2150,2140,3285
|
|
20241216,092500,515415600,2145,2135,2145,2135,11343
|
|
20241216,092400,491107980,2135,2140,2140,2135,4592
|
|
20241216,092300,481282900,2135,2135,2140,2135,13412
|
|
20241216,092200,452645460,2130,2140,2140,2130,85
|
|
20241216,092100,452464400,2140,2145,2145,2135,8099
|
|
20241216,092000,435165290,2140,2130,2145,2130,23642
|
|
20241216,091900,384504605,2130,2125,2135,2125,7806
|
|
20241216,091800,367840855,2125,2135,2135,2125,384
|
|
20241216,091700,367024795,2125,2130,2130,2120,13141
|
|
20241216,091600,339136345,2125,2135,2135,2125,16749
|
|
20241216,091500,303491510,2135,2135,2140,2130,1779
|
|
20241216,091400,299688450,2135,2140,2140,2130,3144
|
|
20241216,091300,292963550,2135,2135,2140,2125,4231
|
|
20241216,091200,283949075,2130,2130,2135,2130,4876
|
|
20241216,091100,273561335,2130,2125,2135,2120,9274
|
|
20241216,091000,253838380,2130,2130,2140,2130,1895
|
|
20241216,090900,249792100,2140,2130,2140,2130,1513
|
|
20241216,090800,246563895,2130,2140,2145,2130,7300
|
|
20241216,090700,230977290,2140,2145,2145,2135,8012
|
|
20241216,090600,213806535,2145,2135,2145,2125,19159
|
|
20241216,090500,172880625,2135,2115,2135,2110,9593
|
|
20241216,090400,152450165,2110,2110,2115,2100,13841
|
|
20241216,090300,123272580,2115,2115,2120,2110,8629
|
|
20241216,090200,105022875,2115,2125,2125,2115,14988
|
|
20241216,090100,73302115,2120,2130,2130,2120,6152
|
|
20241216,090000,60211995,2130,2120,2150,2120,25135
|