612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,190800,1566476545,2100,2100,2100,2100,0
|
|
20241217,190700,1566476545,2100,2100,2100,2100,0
|
|
20241217,190600,1566476545,2100,2100,2100,2100,0
|
|
20241217,190500,1566476545,2100,2100,2100,2100,0
|
|
20241217,190400,1566476545,2100,2100,2100,2100,0
|
|
20241217,190300,1566476545,2100,2100,2100,2100,0
|
|
20241217,190200,1566476545,2100,2100,2100,2100,0
|
|
20241217,190100,1566476545,2100,2100,2100,2100,0
|
|
20241217,190000,1566476545,2100,2100,2100,2100,0
|
|
20241217,185900,1566476545,2100,2100,2100,2100,0
|
|
20241217,185800,1566476545,2100,2100,2100,2100,0
|
|
20241217,185700,1566476545,2100,2100,2100,2100,0
|
|
20241217,185600,1566476545,2100,2100,2100,2100,0
|
|
20241217,185500,1566476545,2100,2100,2100,2100,0
|
|
20241217,185400,1566476545,2100,2100,2100,2100,0
|
|
20241217,185300,1566476545,2100,2100,2100,2100,0
|
|
20241217,185200,1566476545,2100,2100,2100,2100,0
|
|
20241217,185100,1566476545,2100,2100,2100,2100,0
|
|
20241217,185000,1566476545,2100,2100,2100,2100,0
|
|
20241217,184900,1566476545,2100,2100,2100,2100,0
|
|
20241217,184800,1566476545,2100,2100,2100,2100,0
|
|
20241217,184700,1566476545,2100,2100,2100,2100,0
|
|
20241217,184600,1566476545,2100,2100,2100,2100,0
|
|
20241217,184500,1566476545,2100,2100,2100,2100,0
|
|
20241217,184400,1566476545,2100,2100,2100,2100,0
|
|
20241217,184300,1566476545,2100,2100,2100,2100,0
|
|
20241217,184200,1566476545,2100,2100,2100,2100,0
|
|
20241217,184100,1566476545,2100,2100,2100,2100,0
|
|
20241217,184000,1566476545,2100,2100,2100,2100,0
|
|
20241217,183900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,183800,1566476545,2100,2100,2100,2100,0
|
|
20241217,183700,1566476545,2100,2100,2100,2100,0
|
|
20241217,183600,1566476545,2100,2100,2100,2100,0
|
|
20241217,183500,1566476545,2100,2100,2100,2100,0
|
|
20241217,183400,1566476545,2100,2100,2100,2100,0
|
|
20241217,183300,1566476545,2100,2100,2100,2100,0
|
|
20241217,183200,1566476545,2100,2100,2100,2100,0
|
|
20241217,183100,1566476545,2100,2100,2100,2100,0
|
|
20241217,183000,1566476545,2100,2100,2100,2100,0
|
|
20241217,182900,1566476545,2100,2100,2100,2100,0
|
|
20241217,182800,1566476545,2100,2100,2100,2100,0
|
|
20241217,182700,1566476545,2100,2100,2100,2100,0
|
|
20241217,182600,1566476545,2100,2100,2100,2100,0
|
|
20241217,182500,1566476545,2100,2100,2100,2100,0
|
|
20241217,182400,1566476545,2100,2100,2100,2100,0
|
|
20241217,182300,1566476545,2100,2100,2100,2100,0
|
|
20241217,182200,1566476545,2100,2100,2100,2100,0
|
|
20241217,182100,1566476545,2100,2100,2100,2100,0
|
|
20241217,182000,1566476545,2100,2100,2100,2100,0
|
|
20241217,181900,1566476545,2100,2100,2100,2100,0
|
|
20241217,181800,1566476545,2100,2100,2100,2100,0
|
|
20241217,181700,1566476545,2100,2100,2100,2100,0
|
|
20241217,181600,1566476545,2100,2100,2100,2100,0
|
|
20241217,181500,1566476545,2100,2100,2100,2100,0
|
|
20241217,181400,1566476545,2100,2100,2100,2100,0
|
|
20241217,181300,1566476545,2100,2100,2100,2100,0
|
|
20241217,181200,1566476545,2100,2100,2100,2100,0
|
|
20241217,181100,1566476545,2100,2100,2100,2100,0
|
|
20241217,181000,1566476545,2100,2100,2100,2100,0
|
|
20241217,180900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,180800,1566476545,2100,2100,2100,2100,0
|
|
20241217,180700,1566476545,2100,2100,2100,2100,0
|
|
20241217,180600,1566476545,2100,2100,2100,2100,0
|
|
20241217,180500,1566476545,2100,2100,2100,2100,0
|
|
20241217,180400,1566476545,2100,2100,2100,2100,0
|
|
20241217,180300,1566476545,2100,2100,2100,2100,0
|
|
20241217,180200,1566476545,2100,2100,2100,2100,0
|
|
20241217,180100,1566476545,2100,2100,2100,2100,0
|
|
20241217,180000,1566476545,2100,2100,2100,2100,0
|
|
20241217,175900,1566476545,2100,2100,2100,2100,0
|
|
20241217,175800,1566476545,2100,2100,2100,2100,0
|
|
20241217,175700,1566476545,2100,2100,2100,2100,0
|
|
20241217,175600,1566476545,2100,2100,2100,2100,0
|
|
20241217,175500,1566476545,2100,2100,2100,2100,0
|
|
20241217,175400,1566476545,2100,2100,2100,2100,0
|
|
20241217,175300,1566476545,2100,2100,2100,2100,0
|
|
20241217,175200,1566476545,2100,2100,2100,2100,0
|
|
20241217,175100,1566476545,2100,2100,2100,2100,0
|
|
20241217,175000,1566476545,2100,2100,2100,2100,0
|
|
20241217,174900,1566476545,2100,2100,2100,2100,0
|
|
20241217,174800,1566476545,2100,2100,2100,2100,0
|
|
20241217,174700,1566476545,2100,2100,2100,2100,0
|
|
20241217,174600,1566476545,2100,2100,2100,2100,0
|
|
20241217,174500,1566476545,2100,2100,2100,2100,0
|
|
20241217,174400,1566476545,2100,2100,2100,2100,0
|
|
20241217,174300,1566476545,2100,2100,2100,2100,0
|
|
20241217,174200,1566476545,2100,2100,2100,2100,0
|
|
20241217,174100,1566476545,2100,2100,2100,2100,0
|
|
20241217,174000,1566476545,2100,2100,2100,2100,0
|
|
20241217,173900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,173800,1566476545,2100,2100,2100,2100,0
|
|
20241217,173700,1566476545,2100,2100,2100,2100,0
|
|
20241217,173600,1566476545,2100,2100,2100,2100,0
|
|
20241217,173500,1566476545,2100,2100,2100,2100,0
|
|
20241217,173400,1566476545,2100,2100,2100,2100,0
|
|
20241217,173300,1566476545,2100,2100,2100,2100,0
|
|
20241217,173200,1566476545,2100,2100,2100,2100,0
|
|
20241217,173100,1566476545,2100,2100,2100,2100,0
|
|
20241217,173000,1566476545,2100,2100,2100,2100,0
|
|
20241217,172900,1566476545,2100,2100,2100,2100,0
|
|
20241217,172800,1566476545,2100,2100,2100,2100,0
|
|
20241217,172700,1566476545,2100,2100,2100,2100,0
|
|
20241217,172600,1566476545,2100,2100,2100,2100,0
|
|
20241217,172500,1566476545,2100,2100,2100,2100,0
|
|
20241217,172400,1566476545,2100,2100,2100,2100,0
|
|
20241217,172300,1566476545,2100,2100,2100,2100,0
|
|
20241217,172200,1566476545,2100,2100,2100,2100,0
|
|
20241217,172100,1566476545,2100,2100,2100,2100,0
|
|
20241217,172000,1566476545,2100,2100,2100,2100,0
|
|
20241217,171900,1566476545,2100,2100,2100,2100,0
|
|
20241217,171800,1566476545,2100,2100,2100,2100,0
|
|
20241217,171700,1566476545,2100,2100,2100,2100,0
|
|
20241217,171600,1566476545,2100,2100,2100,2100,0
|
|
20241217,171500,1566476545,2100,2100,2100,2100,0
|
|
20241217,171400,1566476545,2100,2100,2100,2100,0
|
|
20241217,171300,1566476545,2100,2100,2100,2100,0
|
|
20241217,171200,1566476545,2100,2100,2100,2100,0
|
|
20241217,171100,1566476545,2100,2100,2100,2100,0
|
|
20241217,171000,1566476545,2100,2100,2100,2100,0
|
|
20241217,170900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,170800,1566476545,2100,2100,2100,2100,0
|
|
20241217,170700,1566476545,2100,2100,2100,2100,0
|
|
20241217,170600,1566476545,2100,2100,2100,2100,0
|
|
20241217,170500,1566476545,2100,2100,2100,2100,0
|
|
20241217,170400,1566476545,2100,2100,2100,2100,0
|
|
20241217,170300,1566476545,2100,2100,2100,2100,0
|
|
20241217,170200,1566476545,2100,2100,2100,2100,0
|
|
20241217,170100,1566476545,2100,2100,2100,2100,0
|
|
20241217,170000,1566476545,2100,2100,2100,2100,0
|
|
20241217,165900,1566476545,2100,2100,2100,2100,0
|
|
20241217,165800,1566476545,2100,2100,2100,2100,0
|
|
20241217,165700,1566476545,2100,2100,2100,2100,0
|
|
20241217,165600,1566476545,2100,2100,2100,2100,0
|
|
20241217,165500,1566476545,2100,2100,2100,2100,0
|
|
20241217,165400,1566476545,2100,2100,2100,2100,0
|
|
20241217,165300,1566476545,2100,2100,2100,2100,0
|
|
20241217,165200,1566476545,2100,2100,2100,2100,0
|
|
20241217,165100,1566476545,2100,2100,2100,2100,0
|
|
20241217,165000,1566476545,2100,2100,2100,2100,0
|
|
20241217,164900,1566476545,2100,2100,2100,2100,0
|
|
20241217,164800,1566476545,2100,2100,2100,2100,0
|
|
20241217,164700,1566476545,2100,2100,2100,2100,0
|
|
20241217,164600,1566476545,2100,2100,2100,2100,0
|
|
20241217,164500,1566476545,2100,2100,2100,2100,0
|
|
20241217,164400,1566476545,2100,2100,2100,2100,0
|
|
20241217,164300,1566476545,2100,2100,2100,2100,0
|
|
20241217,164200,1566476545,2100,2100,2100,2100,0
|
|
20241217,164100,1566476545,2100,2100,2100,2100,0
|
|
20241217,164000,1566476545,2100,2100,2100,2100,0
|
|
20241217,163900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,163800,1566476545,2100,2100,2100,2100,0
|
|
20241217,163700,1566476545,2100,2100,2100,2100,0
|
|
20241217,163600,1566476545,2100,2100,2100,2100,0
|
|
20241217,163500,1566476545,2100,2100,2100,2100,0
|
|
20241217,163400,1566476545,2100,2100,2100,2100,0
|
|
20241217,163300,1566476545,2100,2100,2100,2100,0
|
|
20241217,163200,1566476545,2100,2100,2100,2100,0
|
|
20241217,163100,1566476545,2100,2100,2100,2100,0
|
|
20241217,163000,1566476545,2100,2100,2100,2100,0
|
|
20241217,162900,1566476545,2100,2100,2100,2100,0
|
|
20241217,162800,1566476545,2100,2100,2100,2100,0
|
|
20241217,162700,1566476545,2100,2100,2100,2100,0
|
|
20241217,162600,1566476545,2100,2100,2100,2100,0
|
|
20241217,162500,1566476545,2100,2100,2100,2100,0
|
|
20241217,162400,1566476545,2100,2100,2100,2100,0
|
|
20241217,162300,1566476545,2100,2100,2100,2100,0
|
|
20241217,162200,1566476545,2100,2100,2100,2100,0
|
|
20241217,162100,1566476545,2100,2100,2100,2100,0
|
|
20241217,162000,1566476545,2100,2100,2100,2100,0
|
|
20241217,161900,1566476545,2100,2100,2100,2100,0
|
|
20241217,161800,1566476545,2100,2100,2100,2100,0
|
|
20241217,161700,1566476545,2100,2100,2100,2100,0
|
|
20241217,161600,1566476545,2100,2100,2100,2100,0
|
|
20241217,161500,1566476545,2100,2100,2100,2100,0
|
|
20241217,161400,1566476545,2100,2100,2100,2100,0
|
|
20241217,161300,1566476545,2100,2100,2100,2100,0
|
|
20241217,161200,1566476545,2100,2100,2100,2100,0
|
|
20241217,161100,1566476545,2100,2100,2100,2100,0
|
|
20241217,161000,1566476545,2100,2100,2100,2100,0
|
|
20241217,160900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,160800,1566476545,2100,2100,2100,2100,0
|
|
20241217,160700,1566476545,2100,2100,2100,2100,0
|
|
20241217,160600,1566476545,2100,2100,2100,2100,0
|
|
20241217,160500,1566476545,2100,2100,2100,2100,0
|
|
20241217,160400,1566476545,2100,2100,2100,2100,0
|
|
20241217,160300,1566476545,2100,2100,2100,2100,0
|
|
20241217,160200,1566476545,2100,2100,2100,2100,0
|
|
20241217,160100,1566476545,2100,2100,2100,2100,0
|
|
20241217,160000,1566476545,2100,2100,2100,2100,0
|
|
20241217,155900,1566476545,2100,2100,2100,2100,0
|
|
20241217,155800,1566476545,2100,2100,2100,2100,0
|
|
20241217,155700,1566476545,2100,2100,2100,2100,0
|
|
20241217,155600,1566476545,2100,2100,2100,2100,0
|
|
20241217,155500,1566476545,2100,2100,2100,2100,0
|
|
20241217,155400,1566476545,2100,2100,2100,2100,0
|
|
20241217,155300,1566476545,2100,2100,2100,2100,0
|
|
20241217,155200,1566476545,2100,2100,2100,2100,0
|
|
20241217,155100,1566476545,2100,2100,2100,2100,0
|
|
20241217,155000,1566476545,2100,2100,2100,2100,0
|
|
20241217,154900,1566476545,2100,2100,2100,2100,0
|
|
20241217,154800,1566476545,2100,2100,2100,2100,0
|
|
20241217,154700,1566476545,2100,2100,2100,2100,0
|
|
20241217,154600,1566476545,2100,2100,2100,2100,0
|
|
20241217,154500,1566476545,2100,2100,2100,2100,0
|
|
20241217,154400,1566476545,2100,2100,2100,2100,0
|
|
20241217,154300,1566476545,2100,2100,2100,2100,0
|
|
20241217,154200,1566476545,2100,2100,2100,2100,0
|
|
20241217,154100,1566476545,2100,2100,2100,2100,0
|
|
20241217,154000,1566476545,2100,2100,2100,2100,0
|
|
20241217,153900,1566476545,2100,2100,2100,2100,13417
|
|
20241217,153800,1566476545,2100,2100,2100,2100,0
|
|
20241217,153700,1566476545,2100,2100,2100,2100,0
|
|
20241217,153600,1566476545,2100,2100,2100,2100,0
|
|
20241217,153500,1566476545,2100,2100,2100,2100,0
|
|
20241217,153400,1566476545,2100,2100,2100,2100,0
|
|
20241217,153300,1566476545,2100,2100,2100,2100,0
|
|
20241217,153200,1566476545,2100,2100,2100,2100,0
|
|
20241217,153100,1566476545,2100,2100,2100,2100,0
|
|
20241217,153000,1566476545,2100,2100,2100,2100,13417
|
|
20241217,152900,1538300845,2105,2105,2105,2105,0
|
|
20241217,152800,1538300845,2105,2105,2105,2105,0
|
|
20241217,152700,1538300845,2105,2105,2105,2105,0
|
|
20241217,152600,1538300845,2105,2105,2105,2105,0
|
|
20241217,152500,1538300845,2105,2105,2105,2105,0
|
|
20241217,152400,1538300845,2105,2105,2105,2105,0
|
|
20241217,152300,1538300845,2105,2105,2105,2105,0
|
|
20241217,152200,1538300845,2105,2105,2105,2105,0
|
|
20241217,152100,1538300845,2105,2105,2105,2105,0
|
|
20241217,152000,1538300845,2105,2105,2105,2105,0
|
|
20241217,151900,1538300845,2105,2100,2105,2090,2890
|
|
20241217,151800,1532253300,2100,2105,2105,2100,1010
|
|
20241217,151700,1530132250,2105,2105,2105,2100,664
|
|
20241217,151600,1528734880,2100,2105,2105,2100,403
|
|
20241217,151500,1527886620,2105,2095,2105,2095,228
|
|
20241217,151400,1527408680,2100,2095,2100,2095,2202
|
|
20241217,151300,1522795115,2095,2095,2095,2095,0
|
|
20241217,151200,1522795115,2095,2090,2095,2090,713
|
|
20241217,151100,1521301505,2095,2095,2095,2095,10
|
|
20241217,151000,1521280555,2090,2095,2095,2090,375
|
|
20241217,150900,1520495185,2095,2095,2095,2095,2
|
|
20241217,150800,1520490995,2090,2095,2095,2090,9127
|
|
20241217,150700,1501370660,2095,2095,2095,2095,25
|
|
20241217,150600,1501318285,2100,2105,2105,2100,941
|
|
20241217,150500,1499340640,2105,2105,2105,2105,142
|
|
20241217,150400,1499041730,2105,2105,2105,2105,5
|
|
20241217,150300,1499031205,2095,2100,2100,2095,523
|
|
20241217,150200,1497934970,2095,2100,2100,2095,7188
|
|
20241217,150100,1482851880,2095,2100,2100,2095,1739
|
|
20241217,150000,1479208625,2100,2100,2100,2100,0
|
|
20241217,145900,1479208625,2100,2100,2100,2100,255
|
|
20241217,145800,1478673125,2100,2100,2100,2100,140
|
|
20241217,145700,1478379125,2095,2095,2095,2095,5527
|
|
20241217,145600,1466800060,2090,2090,2090,2090,83
|
|
20241217,145500,1466626590,2095,2095,2095,2095,47
|
|
20241217,145400,1466528125,2095,2095,2095,2095,118
|
|
20241217,145300,1466280915,2100,2095,2100,2095,2023
|
|
20241217,145200,1462042720,2095,2095,2095,2095,10
|
|
20241217,145100,1462021770,2095,2095,2095,2090,58
|
|
20241217,145000,1461900535,2090,2090,2090,2090,3140
|
|
20241217,144900,1455337935,2090,2095,2095,2090,2239
|
|
20241217,144800,1450658185,2095,2095,2100,2090,1060
|
|
20241217,144700,1448437705,2095,2095,2095,2095,2126
|
|
20241217,144600,1443983735,2095,2095,2095,2095,10
|
|
20241217,144500,1443962785,2090,2095,2095,2090,114
|
|
20241217,144400,1443724430,2090,2090,2090,2090,1
|
|
20241217,144300,1443722340,2100,2100,2100,2100,0
|
|
20241217,144200,1443722340,2100,2100,2100,2100,0
|
|
20241217,144100,1443722340,2100,2100,2100,2100,540
|
|
20241217,144000,1442588340,2100,2095,2100,2095,3001
|
|
20241217,143900,1436286245,2100,2095,2100,2095,11
|
|
20241217,143800,1436263150,2100,2100,2100,2100,9
|
|
20241217,143700,1436244250,2100,2100,2100,2100,20
|
|
20241217,143600,1436202250,2100,2090,2100,2090,5234
|
|
20241217,143500,1425262190,2090,2095,2095,2090,5092
|
|
20241217,143400,1414619905,2090,2090,2100,2090,382
|
|
20241217,143300,1413821420,2095,2095,2095,2095,0
|
|
20241217,143200,1413821420,2095,2095,2095,2095,425
|
|
20241217,143100,1412931045,2100,2100,2100,2100,236
|
|
20241217,143000,1412435445,2095,2095,2095,2095,62
|
|
20241217,142900,1412305555,2095,2095,2095,2095,89
|
|
20241217,142800,1412119100,2095,2095,2095,2095,2
|
|
20241217,142700,1412114910,2090,2095,2095,2090,68
|
|
20241217,142600,1411972740,2100,2100,2100,2100,100
|
|
20241217,142500,1411762740,2100,2100,2100,2095,402
|
|
20241217,142400,1410918665,2090,2090,2090,2090,0
|
|
20241217,142300,1410918665,2090,2095,2095,2090,5043
|
|
20241217,142200,1400378580,2100,2100,2100,2100,100
|
|
20241217,142100,1400168580,2095,2095,2095,2095,97
|
|
20241217,142000,1399965365,2100,2100,2100,2100,0
|
|
20241217,141900,1399965365,2100,2100,2100,2100,47
|
|
20241217,141800,1399866665,2100,2100,2100,2100,100
|
|
20241217,141700,1399656665,2095,2095,2095,2095,691
|
|
20241217,141600,1398209020,2095,2095,2095,2095,0
|
|
20241217,141500,1398209020,2095,2095,2095,2090,1051
|
|
20241217,141400,1396007375,2095,2095,2095,2095,351
|
|
20241217,141300,1395272030,2095,2090,2095,2090,52
|
|
20241217,141200,1395163340,2095,2095,2095,2095,100
|
|
20241217,141100,1394953840,2095,2095,2095,2095,226
|
|
20241217,141000,1394480370,2095,2095,2095,2095,649
|
|
20241217,140900,1393120715,2095,2100,2100,2095,3007
|
|
20241217,140800,1386821015,2095,2100,2100,2095,3379
|
|
20241217,140700,1379725140,2095,2100,2100,2095,676
|
|
20241217,140600,1378306115,2095,2100,2100,2095,1099
|
|
20241217,140500,1376003700,2090,2090,2090,2090,744
|
|
20241217,140400,1374448740,2090,2100,2100,2090,7257
|
|
20241217,140300,1359245250,2100,2100,2100,2100,204
|
|
20241217,140200,1358816850,2095,2100,2100,2095,253
|
|
20241217,140100,1358286650,2100,2100,2100,2100,231
|
|
20241217,140000,1357801550,2100,2100,2100,2100,89
|
|
20241217,135900,1357614650,2100,2095,2100,2095,91
|
|
20241217,135800,1357423575,2095,2095,2095,2095,357
|
|
20241217,135700,1356675660,2095,2100,2100,2095,2912
|
|
20241217,135600,1350574770,2100,2100,2100,2100,186
|
|
20241217,135500,1350184170,2100,2100,2100,2100,1605
|
|
20241217,135400,1346813670,2100,2105,2105,2100,202
|
|
20241217,135300,1346389460,2100,2100,2105,2100,302
|
|
20241217,135200,1345755255,2100,2100,2105,2100,4654
|
|
20241217,135100,1335971855,2110,2105,2110,2100,506
|
|
20241217,135000,1334907525,2110,2110,2110,2105,24
|
|
20241217,134900,1334856935,2105,2105,2110,2100,1943
|
|
20241217,134800,1330767150,2105,2105,2110,2100,1607
|
|
20241217,134700,1327384375,2110,2110,2110,2110,0
|
|
20241217,134600,1327384375,2110,2110,2110,2110,10
|
|
20241217,134500,1327363275,2110,2105,2110,2095,4946
|
|
20241217,134400,1316937545,2095,2095,2095,2095,1
|
|
20241217,134300,1316935450,2105,2105,2105,2105,31
|
|
20241217,134200,1316870195,2110,2100,2110,2100,6475
|
|
20241217,134100,1303272685,2095,2095,2095,2095,0
|
|
20241217,134000,1303272685,2095,2100,2100,2095,599
|
|
20241217,133900,1302017285,2100,2100,2100,2100,1
|
|
20241217,133800,1302015185,2095,2100,2100,2095,1130
|
|
20241217,133700,1299645935,2100,2095,2100,2095,1219
|
|
20241217,133600,1297086095,2100,2100,2105,2100,1840
|
|
20241217,133500,1293217095,2110,2105,2110,2100,1107
|
|
20241217,133400,1290881875,2110,2105,2110,2100,1104
|
|
20241217,133300,1288556960,2105,2100,2110,2100,13012
|
|
20241217,133200,1261172210,2100,2090,2100,2090,12967
|
|
20241217,133100,1234047095,2090,2090,2090,2090,100
|
|
20241217,133000,1233838095,2090,2090,2090,2090,28
|
|
20241217,132900,1233779575,2090,2090,2090,2090,1000
|
|
20241217,132800,1231689575,2090,2090,2090,2090,55
|
|
20241217,132700,1231574625,2090,2085,2090,2085,1694
|
|
20241217,132600,1228042625,2085,2085,2085,2085,11
|
|
20241217,132500,1228019690,2085,2080,2085,2080,5002
|
|
20241217,132400,1217615520,2080,2090,2090,2080,6
|
|
20241217,132300,1217603030,2090,2090,2090,2090,2
|
|
20241217,132200,1217598850,2085,2080,2085,2080,8581
|
|
20241217,132100,1199707515,2080,2085,2085,2080,201
|
|
20241217,132000,1199288435,2080,2085,2085,2080,206
|
|
20241217,131900,1198858940,2080,2080,2080,2080,142
|
|
20241217,131800,1198563580,2080,2080,2080,2080,4018
|
|
20241217,131700,1190206140,2085,2085,2085,2085,0
|
|
20241217,131600,1190206140,2085,2085,2085,2085,1078
|
|
20241217,131500,1187958510,2085,2085,2085,2085,3304
|
|
20241217,131400,1181069670,2085,2085,2085,2085,1126
|
|
20241217,131300,1178721960,2085,2080,2085,2080,102
|
|
20241217,131200,1178509300,2085,2085,2085,2085,200
|
|
20241217,131100,1178092300,2080,2080,2085,2080,8667
|
|
20241217,131000,1160064835,2085,2080,2085,2080,14609
|
|
20241217,130900,1129678110,2080,2080,2080,2075,869
|
|
20241217,130800,1127873095,2080,2080,2080,2080,904
|
|
20241217,130700,1125992775,2080,2080,2080,2080,3
|
|
20241217,130600,1125986535,2075,2080,2080,2075,21980
|
|
20241217,130500,1080273170,2080,2085,2085,2080,93
|
|
20241217,130400,1080079725,2085,2085,2085,2085,2121
|
|
20241217,130300,1075657440,2080,2080,2085,2080,515
|
|
20241217,130200,1074585680,2085,2085,2085,2080,465
|
|
20241217,130100,1073618470,2080,2090,2090,2080,7
|
|
20241217,130000,1073603870,2090,2090,2090,2080,1935
|
|
20241217,125900,1069575470,2090,2085,2090,2085,296
|
|
20241217,125800,1068956835,2085,2085,2085,2085,203
|
|
20241217,125700,1068533580,2085,2080,2090,2080,1604
|
|
20241217,125600,1065191260,2080,2090,2090,2080,5912
|
|
20241217,125500,1052880275,2090,2090,2090,2085,3
|
|
20241217,125400,1052874010,2085,2085,2085,2085,720
|
|
20241217,125300,1051372810,2090,2085,2090,2085,151
|
|
20241217,125200,1051057720,2090,2085,2090,2085,1728
|
|
20241217,125100,1047453790,2085,2085,2085,2085,4420
|
|
20241217,125000,1038238090,2090,2090,2090,2090,0
|
|
20241217,124900,1038238090,2090,2090,2090,2090,203
|
|
20241217,124800,1037813820,2090,2090,2090,2090,7
|
|
20241217,124700,1037799190,2090,2090,2090,2085,1370
|
|
20241217,124600,1034940890,2090,2090,2090,2090,36
|
|
20241217,124500,1034865650,2090,2090,2090,2090,478
|
|
20241217,124400,1033866630,2090,2090,2090,2090,1
|
|
20241217,124300,1033864540,2090,2090,2090,2090,0
|
|
20241217,124200,1033864540,2090,2090,2090,2090,8
|
|
20241217,124100,1033847820,2090,2090,2090,2090,200
|
|
20241217,124000,1033429820,2080,2085,2085,2080,898
|
|
20241217,123900,1031558305,2085,2080,2085,2080,2730
|
|
20241217,123800,1025879630,2085,2085,2085,2085,18
|
|
20241217,123700,1025842100,2080,2085,2085,2080,1129
|
|
20241217,123600,1023488730,2085,2085,2085,2085,1157
|
|
20241217,123500,1021076385,2085,2085,2085,2085,3139
|
|
20241217,123400,1014531570,2085,2085,2085,2085,1098
|
|
20241217,123300,1012242240,2085,2085,2085,2085,91
|
|
20241217,123200,1012052505,2085,2085,2085,2085,608
|
|
20241217,123100,1010784825,2085,2085,2085,2085,205
|
|
20241217,123000,1010357400,2085,2080,2085,2080,5823
|
|
20241217,122900,998245060,2085,2090,2090,2085,4133
|
|
20241217,122800,989627750,2085,2085,2090,2085,9919
|
|
20241217,122700,968946525,2090,2090,2090,2090,12
|
|
20241217,122600,968921445,2090,2090,2090,2090,212
|
|
20241217,122500,968478365,2090,2090,2090,2090,1223
|
|
20241217,122400,965922295,2090,2090,2090,2090,110
|
|
20241217,122300,965692395,2090,2090,2090,2090,2062
|
|
20241217,122200,961382815,2090,2090,2090,2090,21
|
|
20241217,122100,961338925,2090,2090,2090,2090,343
|
|
20241217,122000,960622055,2090,2090,2090,2090,10135
|
|
20241217,121900,939439905,2095,2095,2095,2095,0
|
|
20241217,121800,939439905,2095,2095,2095,2095,200
|
|
20241217,121700,939020905,2095,2095,2095,2095,503
|
|
20241217,121600,937967120,2095,2095,2095,2095,301
|
|
20241217,121500,937336525,2095,2095,2095,2095,23
|
|
20241217,121400,937288340,2095,2095,2095,2095,281
|
|
20241217,121300,936699645,2095,2095,2095,2095,0
|
|
20241217,121200,936699645,2095,2095,2095,2095,100
|
|
20241217,121100,936490145,2090,2095,2095,2090,192
|
|
20241217,121000,936088565,2095,2095,2095,2095,1594
|
|
20241217,120900,932749135,2095,2095,2095,2090,97
|
|
20241217,120800,932546205,2090,2095,2095,2090,504
|
|
20241217,120700,931492825,2095,2095,2095,2090,102
|
|
20241217,120600,931279635,2090,2090,2090,2090,50
|
|
20241217,120500,931175135,2095,2095,2095,2090,1130
|
|
20241217,120400,928813285,2095,2095,2095,2095,0
|
|
20241217,120300,928813285,2095,2095,2095,2090,3501
|
|
20241217,120200,921493690,2095,2095,2095,2095,206
|
|
20241217,120100,921062120,2095,2095,2100,2095,1799
|
|
20241217,120000,917292965,2100,2100,2100,2100,150
|
|
20241217,115900,916977965,2100,2100,2100,2100,0
|
|
20241217,115800,916977965,2100,2100,2100,2095,361
|
|
20241217,115700,916221510,2100,2100,2100,2100,300
|
|
20241217,115600,915591510,2100,2100,2100,2100,5
|
|
20241217,115500,915581010,2100,2100,2100,2100,0
|
|
20241217,115400,915581010,2100,2100,2100,2100,0
|
|
20241217,115300,915581010,2100,2095,2100,2095,212
|
|
20241217,115200,915136810,2100,2100,2105,2100,104
|
|
20241217,115100,914918405,2105,2105,2105,2105,30
|
|
20241217,115000,914855255,2105,2095,2105,2095,1412
|
|
20241217,114900,911895095,2095,2095,2095,2090,515
|
|
20241217,114800,910816225,2095,2095,2095,2095,1236
|
|
20241217,114700,908226805,2095,2100,2100,2095,18
|
|
20241217,114600,908189080,2095,2100,2100,2095,4000
|
|
20241217,114500,899807390,2105,2105,2105,2105,0
|
|
20241217,114400,899807390,2105,2105,2105,2105,1
|
|
20241217,114300,899805285,2105,2105,2105,2105,1
|
|
20241217,114200,899803180,2100,2100,2100,2100,20
|
|
20241217,114100,899761180,2105,2105,2105,2105,0
|
|
20241217,114000,899761180,2105,2105,2105,2105,0
|
|
20241217,113900,899761180,2105,2105,2105,2105,2
|
|
20241217,113800,899756970,2095,2095,2095,2095,13
|
|
20241217,113700,899729735,2100,2095,2100,2095,2095
|
|
20241217,113600,895331590,2100,2100,2100,2095,7
|
|
20241217,113500,895316900,2095,2100,2100,2095,51
|
|
20241217,113400,895210050,2100,2100,2100,2100,1
|
|
20241217,113300,895207950,2100,2100,2100,2100,1618
|
|
20241217,113200,891810150,2100,2095,2100,2095,9
|
|
20241217,113100,891791290,2100,2100,2100,2100,2
|
|
20241217,113000,891787090,2095,2095,2095,2095,0
|
|
20241217,112900,891787090,2095,2100,2100,2095,645
|
|
20241217,112800,890435805,2095,2095,2095,2095,69
|
|
20241217,112700,890291250,2095,2090,2095,2090,3093
|
|
20241217,112600,883821965,2090,2090,2090,2090,10
|
|
20241217,112500,883801065,2095,2095,2095,2095,1690
|
|
20241217,112400,880260515,2100,2100,2100,2100,24
|
|
20241217,112300,880210115,2095,2100,2100,2095,1222
|
|
20241217,112200,877648915,2105,2105,2105,2100,113
|
|
20241217,112100,877411600,2100,2100,2100,2100,1
|
|
20241217,112000,877409500,2105,2105,2105,2105,1
|
|
20241217,111900,877407395,2105,2105,2105,2105,0
|
|
20241217,111800,877407395,2105,2105,2105,2105,3
|
|
20241217,111700,877401080,2100,2100,2100,2100,0
|
|
20241217,111600,877401080,2100,2100,2100,2100,807
|
|
20241217,111500,875706380,2100,2105,2105,2100,407
|
|
20241217,111400,874851670,2105,2105,2105,2105,200
|
|
20241217,111300,874430670,2105,2105,2105,2105,0
|
|
20241217,111200,874430670,2105,2100,2105,2095,1306
|
|
20241217,111100,871692315,2105,2100,2105,2100,563
|
|
20241217,111000,870510005,2100,2100,2100,2100,216
|
|
20241217,110900,870056405,2100,2100,2100,2100,1000
|
|
20241217,110800,867956405,2100,2100,2100,2100,102
|
|
20241217,110700,867742205,2095,2100,2100,2095,81
|
|
20241217,110600,867572405,2100,2100,2100,2100,0
|
|
20241217,110500,867572405,2100,2090,2100,2090,143
|
|
20241217,110400,867273525,2100,2100,2100,2100,751
|
|
20241217,110300,865696425,2100,2095,2100,2090,5224
|
|
20241217,110200,854773255,2095,2095,2095,2090,109
|
|
20241217,110100,854544905,2095,2095,2095,2090,131
|
|
20241217,110000,854270610,2095,2095,2095,2095,0
|
|
20241217,105900,854270610,2095,2090,2095,2090,618
|
|
20241217,105800,852977100,2095,2095,2095,2090,241
|
|
20241217,105700,852472210,2095,2100,2100,2095,2126
|
|
20241217,105600,848018230,2095,2095,2095,2095,0
|
|
20241217,105500,848018230,2095,2100,2100,2095,674
|
|
20241217,105400,846605330,2100,2100,2100,2100,301
|
|
20241217,105300,845973230,2095,2095,2095,2095,105
|
|
20241217,105200,845753255,2095,2095,2095,2095,592
|
|
20241217,105100,844513015,2100,2095,2100,2095,266
|
|
20241217,105000,843955720,2100,2100,2100,2090,546
|
|
20241217,104900,842811780,2095,2095,2095,2090,1593
|
|
20241217,104800,839476945,2090,2100,2100,2090,200
|
|
20241217,104700,839057945,2100,2100,2100,2100,0
|
|
20241217,104600,839057945,2100,2095,2100,2090,4389
|
|
20241217,104500,829881090,2100,2095,2100,2095,2500
|
|
20241217,104400,824643580,2100,2095,2100,2095,102
|
|
20241217,104300,824429385,2100,2100,2100,2095,1210
|
|
20241217,104200,821893135,2095,2095,2095,2095,5
|
|
20241217,104100,821882660,2095,2095,2095,2095,1258
|
|
20241217,104000,819247150,2100,2095,2100,2095,2389
|
|
20241217,103900,814231750,2095,2095,2095,2095,201
|
|
20241217,103800,813810655,2095,2095,2095,2095,900
|
|
20241217,103700,811925155,2100,2100,2100,2100,1841
|
|
20241217,103600,808059055,2100,2105,2105,2100,76
|
|
20241217,103500,807899405,2105,2105,2105,2105,4
|
|
20241217,103400,807890985,2105,2105,2105,2105,1
|
|
20241217,103300,807888880,2100,2100,2100,2100,253
|
|
20241217,103200,807357580,2100,2100,2100,2100,1
|
|
20241217,103100,807355480,2105,2105,2105,2105,2
|
|
20241217,103000,807351270,2105,2105,2105,2105,475
|
|
20241217,102900,806351395,2105,2095,2105,2095,2
|
|
20241217,102800,806347195,2095,2095,2095,2095,0
|
|
20241217,102700,806347195,2095,2100,2105,2095,4378
|
|
20241217,102600,797171390,2105,2105,2105,2105,100
|
|
20241217,102500,796960890,2105,2105,2105,2105,2
|
|
20241217,102400,796956680,2100,2100,2100,2095,2903
|
|
20241217,102300,790874345,2095,2100,2100,2095,609
|
|
20241217,102200,789597340,2100,2095,2100,2095,1001
|
|
20241217,102100,787500240,2095,2095,2100,2095,7295
|
|
20241217,102000,772205170,2095,2100,2100,2095,502
|
|
20241217,101900,771153470,2095,2100,2100,2095,387
|
|
20241217,101800,770341215,2100,2105,2105,2100,394
|
|
20241217,101700,769513710,2105,2100,2105,2100,796
|
|
20241217,101600,767842020,2095,2095,2100,2095,848
|
|
20241217,101500,766065420,2100,2100,2100,2100,2252
|
|
20241217,101400,761336220,2100,2100,2100,2100,1502
|
|
20241217,101300,758182020,2100,2100,2100,2100,3
|
|
20241217,101200,758175720,2100,2095,2100,2095,1430
|
|
20241217,101100,755174325,2095,2100,2100,2095,1664
|
|
20241217,101000,751687925,2100,2100,2100,2095,297
|
|
20241217,100900,751065000,2100,2100,2100,2100,11
|
|
20241217,100800,751041900,2100,2095,2100,2095,679
|
|
20241217,100700,749618750,2095,2100,2100,2095,803
|
|
20241217,100600,747935965,2100,2100,2100,2100,75
|
|
20241217,100500,747778465,2100,2100,2100,2100,14
|
|
20241217,100400,747749065,2100,2100,2100,2095,966
|
|
20241217,100300,745724795,2100,2100,2100,2095,1209
|
|
20241217,100200,743189385,2100,2095,2100,2095,77
|
|
20241217,100100,743028015,2105,2105,2105,2105,1
|
|
20241217,100000,743025910,2100,2095,2100,2095,1655
|
|
20241217,095900,739550750,2100,2095,2100,2095,46
|
|
20241217,095800,739454375,2095,2095,2100,2095,1068
|
|
20241217,095700,737216885,2095,2095,2095,2095,190
|
|
20241217,095600,736818835,2100,2100,2100,2100,628
|
|
20241217,095500,735500035,2100,2090,2100,2085,501
|
|
20241217,095400,734455345,2090,2100,2100,2090,3162
|
|
20241217,095300,727846285,2100,2090,2100,2090,10133
|
|
20241217,095200,706668290,2090,2095,2095,2090,2635
|
|
20241217,095100,701148985,2095,2095,2095,2095,651
|
|
20241217,095000,699785140,2100,2095,2100,2095,4738
|
|
20241217,094900,689859025,2095,2095,2095,2085,9561
|
|
20241217,094800,669861990,2090,2090,2090,2090,6507
|
|
20241217,094700,656262360,2090,2090,2090,2090,1923
|
|
20241217,094600,652243290,2090,2090,2090,2090,3239
|
|
20241217,094500,645473780,2095,2090,2095,2090,220
|
|
20241217,094400,645013380,2095,2090,2095,2090,1849
|
|
20241217,094300,641139730,2095,2105,2105,2095,3052
|
|
20241217,094200,634730940,2105,2095,2105,2095,2251
|
|
20241217,094100,630013555,2100,2100,2100,2100,41
|
|
20241217,094000,629927455,2100,2095,2100,2095,8584
|
|
20241217,093900,611943225,2100,2100,2100,2100,500
|
|
20241217,093800,610893225,2100,2100,2100,2100,5195
|
|
20241217,093700,599983725,2100,2100,2105,2100,1840
|
|
20241217,093600,596119720,2100,2105,2105,2100,2409
|
|
20241217,093500,591060525,2105,2110,2110,2105,884
|
|
20241217,093400,589199675,2110,2110,2110,2100,1811
|
|
20241217,093300,585384165,2105,2105,2110,2100,2954
|
|
20241217,093200,579175570,2110,2095,2110,2095,3589
|
|
20241217,093100,571639015,2100,2100,2100,2100,313
|
|
20241217,093000,570981715,2100,2100,2100,2100,204
|
|
20241217,092900,570553315,2100,2095,2100,2095,5322
|
|
20241217,092800,559403210,2095,2090,2095,2090,3752
|
|
20241217,092700,551552045,2090,2100,2100,2090,6210
|
|
20241217,092600,538542175,2105,2085,2105,2085,20225
|
|
20241217,092500,496209130,2090,2090,2090,2085,4282
|
|
20241217,092400,487267105,2085,2090,2090,2085,4256
|
|
20241217,092300,478384615,2100,2090,2100,2090,5971
|
|
20241217,092200,465901865,2090,2095,2100,2090,16298
|
|
20241217,092100,431808405,2095,2105,2105,2095,29976
|
|
20241217,092000,368877890,2110,2120,2120,2105,7901
|
|
20241217,091900,352222850,2120,2115,2120,2110,220
|
|
20241217,091800,351757025,2110,2115,2115,2100,7411
|
|
20241217,091700,336154775,2115,2105,2115,2105,6770
|
|
20241217,091600,321871600,2105,2120,2120,2105,22854
|
|
20241217,091500,273587235,2120,2125,2125,2120,446
|
|
20241217,091400,272639490,2120,2130,2130,2120,4324
|
|
20241217,091300,263467610,2130,2125,2130,2120,1101
|
|
20241217,091200,261127485,2120,2125,2125,2120,1865
|
|
20241217,091100,257172570,2120,2125,2125,2120,1272
|
|
20241217,091000,254470245,2125,2120,2125,2120,2029
|
|
20241217,090900,250164630,2125,2120,2125,2115,3107
|
|
20241217,090800,243585130,2115,2120,2120,2115,6144
|
|
20241217,090700,230587890,2120,2125,2125,2120,5914
|
|
20241217,090600,218037350,2120,2125,2130,2120,1020
|
|
20241217,090500,215870250,2130,2110,2130,2110,7704
|
|
20241217,090400,199564725,2110,2115,2115,2110,8318
|
|
20241217,090300,182013300,2125,2110,2135,2100,16917
|
|
20241217,090200,146296100,2105,2135,2140,2105,13803
|
|
20241217,090100,117074885,2135,2125,2135,2115,25334
|
|
20241217,090000,63254680,2125,2125,2145,2125,29578
|