612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,190800,1247570465,2140,2140,2140,2140,0
|
|
20241218,190700,1247570465,2140,2140,2140,2140,0
|
|
20241218,190600,1247570465,2140,2140,2140,2140,0
|
|
20241218,190500,1247570465,2140,2140,2140,2140,0
|
|
20241218,190400,1247570465,2140,2140,2140,2140,0
|
|
20241218,190300,1247570465,2140,2140,2140,2140,0
|
|
20241218,190200,1247570465,2140,2140,2140,2140,0
|
|
20241218,190100,1247570465,2140,2140,2140,2140,0
|
|
20241218,190000,1247570465,2140,2140,2140,2140,0
|
|
20241218,185900,1247570465,2140,2140,2140,2140,0
|
|
20241218,185800,1247570465,2140,2140,2140,2140,0
|
|
20241218,185700,1247570465,2140,2140,2140,2140,0
|
|
20241218,185600,1247570465,2140,2140,2140,2140,0
|
|
20241218,185500,1247570465,2140,2140,2140,2140,0
|
|
20241218,185400,1247570465,2140,2140,2140,2140,0
|
|
20241218,185300,1247570465,2140,2140,2140,2140,0
|
|
20241218,185200,1247570465,2140,2140,2140,2140,0
|
|
20241218,185100,1247570465,2140,2140,2140,2140,0
|
|
20241218,185000,1247570465,2140,2140,2140,2140,0
|
|
20241218,184900,1247570465,2140,2140,2140,2140,0
|
|
20241218,184800,1247570465,2140,2140,2140,2140,0
|
|
20241218,184700,1247570465,2140,2140,2140,2140,0
|
|
20241218,184600,1247570465,2140,2140,2140,2140,0
|
|
20241218,184500,1247570465,2140,2140,2140,2140,0
|
|
20241218,184400,1247570465,2140,2140,2140,2140,0
|
|
20241218,184300,1247570465,2140,2140,2140,2140,0
|
|
20241218,184200,1247570465,2140,2140,2140,2140,0
|
|
20241218,184100,1247570465,2140,2140,2140,2140,0
|
|
20241218,184000,1247570465,2140,2140,2140,2140,0
|
|
20241218,183900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,183800,1247570465,2140,2140,2140,2140,0
|
|
20241218,183700,1247570465,2140,2140,2140,2140,0
|
|
20241218,183600,1247570465,2140,2140,2140,2140,0
|
|
20241218,183500,1247570465,2140,2140,2140,2140,0
|
|
20241218,183400,1247570465,2140,2140,2140,2140,0
|
|
20241218,183300,1247570465,2140,2140,2140,2140,0
|
|
20241218,183200,1247570465,2140,2140,2140,2140,0
|
|
20241218,183100,1247570465,2140,2140,2140,2140,0
|
|
20241218,183000,1247570465,2140,2140,2140,2140,0
|
|
20241218,182900,1247570465,2140,2140,2140,2140,0
|
|
20241218,182800,1247570465,2140,2140,2140,2140,0
|
|
20241218,182700,1247570465,2140,2140,2140,2140,0
|
|
20241218,182600,1247570465,2140,2140,2140,2140,0
|
|
20241218,182500,1247570465,2140,2140,2140,2140,0
|
|
20241218,182400,1247570465,2140,2140,2140,2140,0
|
|
20241218,182300,1247570465,2140,2140,2140,2140,0
|
|
20241218,182200,1247570465,2140,2140,2140,2140,0
|
|
20241218,182100,1247570465,2140,2140,2140,2140,0
|
|
20241218,182000,1247570465,2140,2140,2140,2140,0
|
|
20241218,181900,1247570465,2140,2140,2140,2140,0
|
|
20241218,181800,1247570465,2140,2140,2140,2140,0
|
|
20241218,181700,1247570465,2140,2140,2140,2140,0
|
|
20241218,181600,1247570465,2140,2140,2140,2140,0
|
|
20241218,181500,1247570465,2140,2140,2140,2140,0
|
|
20241218,181400,1247570465,2140,2140,2140,2140,0
|
|
20241218,181300,1247570465,2140,2140,2140,2140,0
|
|
20241218,181200,1247570465,2140,2140,2140,2140,0
|
|
20241218,181100,1247570465,2140,2140,2140,2140,0
|
|
20241218,181000,1247570465,2140,2140,2140,2140,0
|
|
20241218,180900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,180800,1247570465,2140,2140,2140,2140,0
|
|
20241218,180700,1247570465,2140,2140,2140,2140,0
|
|
20241218,180600,1247570465,2140,2140,2140,2140,0
|
|
20241218,180500,1247570465,2140,2140,2140,2140,0
|
|
20241218,180400,1247570465,2140,2140,2140,2140,0
|
|
20241218,180300,1247570465,2140,2140,2140,2140,0
|
|
20241218,180200,1247570465,2140,2140,2140,2140,0
|
|
20241218,180100,1247570465,2140,2140,2140,2140,0
|
|
20241218,180000,1247570465,2140,2140,2140,2140,0
|
|
20241218,175900,1247570465,2140,2140,2140,2140,0
|
|
20241218,175800,1247570465,2140,2140,2140,2140,0
|
|
20241218,175700,1247570465,2140,2140,2140,2140,0
|
|
20241218,175600,1247570465,2140,2140,2140,2140,0
|
|
20241218,175500,1247570465,2140,2140,2140,2140,0
|
|
20241218,175400,1247570465,2140,2140,2140,2140,0
|
|
20241218,175300,1247570465,2140,2140,2140,2140,0
|
|
20241218,175200,1247570465,2140,2140,2140,2140,0
|
|
20241218,175100,1247570465,2140,2140,2140,2140,0
|
|
20241218,175000,1247570465,2140,2140,2140,2140,0
|
|
20241218,174900,1247570465,2140,2140,2140,2140,0
|
|
20241218,174800,1247570465,2140,2140,2140,2140,0
|
|
20241218,174700,1247570465,2140,2140,2140,2140,0
|
|
20241218,174600,1247570465,2140,2140,2140,2140,0
|
|
20241218,174500,1247570465,2140,2140,2140,2140,0
|
|
20241218,174400,1247570465,2140,2140,2140,2140,0
|
|
20241218,174300,1247570465,2140,2140,2140,2140,0
|
|
20241218,174200,1247570465,2140,2140,2140,2140,0
|
|
20241218,174100,1247570465,2140,2140,2140,2140,0
|
|
20241218,174000,1247570465,2140,2140,2140,2140,0
|
|
20241218,173900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,173800,1247570465,2140,2140,2140,2140,0
|
|
20241218,173700,1247570465,2140,2140,2140,2140,0
|
|
20241218,173600,1247570465,2140,2140,2140,2140,0
|
|
20241218,173500,1247570465,2140,2140,2140,2140,0
|
|
20241218,173400,1247570465,2140,2140,2140,2140,0
|
|
20241218,173300,1247570465,2140,2140,2140,2140,0
|
|
20241218,173200,1247570465,2140,2140,2140,2140,0
|
|
20241218,173100,1247570465,2140,2140,2140,2140,0
|
|
20241218,173000,1247570465,2140,2140,2140,2140,0
|
|
20241218,172900,1247570465,2140,2140,2140,2140,0
|
|
20241218,172800,1247570465,2140,2140,2140,2140,0
|
|
20241218,172700,1247570465,2140,2140,2140,2140,0
|
|
20241218,172600,1247570465,2140,2140,2140,2140,0
|
|
20241218,172500,1247570465,2140,2140,2140,2140,0
|
|
20241218,172400,1247570465,2140,2140,2140,2140,0
|
|
20241218,172300,1247570465,2140,2140,2140,2140,0
|
|
20241218,172200,1247570465,2140,2140,2140,2140,0
|
|
20241218,172100,1247570465,2140,2140,2140,2140,0
|
|
20241218,172000,1247570465,2140,2140,2140,2140,0
|
|
20241218,171900,1247570465,2140,2140,2140,2140,0
|
|
20241218,171800,1247570465,2140,2140,2140,2140,0
|
|
20241218,171700,1247570465,2140,2140,2140,2140,0
|
|
20241218,171600,1247570465,2140,2140,2140,2140,0
|
|
20241218,171500,1247570465,2140,2140,2140,2140,0
|
|
20241218,171400,1247570465,2140,2140,2140,2140,0
|
|
20241218,171300,1247570465,2140,2140,2140,2140,0
|
|
20241218,171200,1247570465,2140,2140,2140,2140,0
|
|
20241218,171100,1247570465,2140,2140,2140,2140,0
|
|
20241218,171000,1247570465,2140,2140,2140,2140,0
|
|
20241218,170900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,170800,1247570465,2140,2140,2140,2140,0
|
|
20241218,170700,1247570465,2140,2140,2140,2140,0
|
|
20241218,170600,1247570465,2140,2140,2140,2140,0
|
|
20241218,170500,1247570465,2140,2140,2140,2140,0
|
|
20241218,170400,1247570465,2140,2140,2140,2140,0
|
|
20241218,170300,1247570465,2140,2140,2140,2140,0
|
|
20241218,170200,1247570465,2140,2140,2140,2140,0
|
|
20241218,170100,1247570465,2140,2140,2140,2140,0
|
|
20241218,170000,1247570465,2140,2140,2140,2140,0
|
|
20241218,165900,1247570465,2140,2140,2140,2140,0
|
|
20241218,165800,1247570465,2140,2140,2140,2140,0
|
|
20241218,165700,1247570465,2140,2140,2140,2140,0
|
|
20241218,165600,1247570465,2140,2140,2140,2140,0
|
|
20241218,165500,1247570465,2140,2140,2140,2140,0
|
|
20241218,165400,1247570465,2140,2140,2140,2140,0
|
|
20241218,165300,1247570465,2140,2140,2140,2140,0
|
|
20241218,165200,1247570465,2140,2140,2140,2140,0
|
|
20241218,165100,1247570465,2140,2140,2140,2140,0
|
|
20241218,165000,1247570465,2140,2140,2140,2140,0
|
|
20241218,164900,1247570465,2140,2140,2140,2140,0
|
|
20241218,164800,1247570465,2140,2140,2140,2140,0
|
|
20241218,164700,1247570465,2140,2140,2140,2140,0
|
|
20241218,164600,1247570465,2140,2140,2140,2140,0
|
|
20241218,164500,1247570465,2140,2140,2140,2140,0
|
|
20241218,164400,1247570465,2140,2140,2140,2140,0
|
|
20241218,164300,1247570465,2140,2140,2140,2140,0
|
|
20241218,164200,1247570465,2140,2140,2140,2140,0
|
|
20241218,164100,1247570465,2140,2140,2140,2140,0
|
|
20241218,164000,1247570465,2140,2140,2140,2140,0
|
|
20241218,163900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,163800,1247570465,2140,2140,2140,2140,0
|
|
20241218,163700,1247570465,2140,2140,2140,2140,0
|
|
20241218,163600,1247570465,2140,2140,2140,2140,0
|
|
20241218,163500,1247570465,2140,2140,2140,2140,0
|
|
20241218,163400,1247570465,2140,2140,2140,2140,0
|
|
20241218,163300,1247570465,2140,2140,2140,2140,0
|
|
20241218,163200,1247570465,2140,2140,2140,2140,0
|
|
20241218,163100,1247570465,2140,2140,2140,2140,0
|
|
20241218,163000,1247570465,2140,2140,2140,2140,0
|
|
20241218,162900,1247570465,2140,2140,2140,2140,0
|
|
20241218,162800,1247570465,2140,2140,2140,2140,0
|
|
20241218,162700,1247570465,2140,2140,2140,2140,0
|
|
20241218,162600,1247570465,2140,2140,2140,2140,0
|
|
20241218,162500,1247570465,2140,2140,2140,2140,0
|
|
20241218,162400,1247570465,2140,2140,2140,2140,0
|
|
20241218,162300,1247570465,2140,2140,2140,2140,0
|
|
20241218,162200,1247570465,2140,2140,2140,2140,0
|
|
20241218,162100,1247570465,2140,2140,2140,2140,0
|
|
20241218,162000,1247570465,2140,2140,2140,2140,0
|
|
20241218,161900,1247570465,2140,2140,2140,2140,0
|
|
20241218,161800,1247570465,2140,2140,2140,2140,0
|
|
20241218,161700,1247570465,2140,2140,2140,2140,0
|
|
20241218,161600,1247570465,2140,2140,2140,2140,0
|
|
20241218,161500,1247570465,2140,2140,2140,2140,0
|
|
20241218,161400,1247570465,2140,2140,2140,2140,0
|
|
20241218,161300,1247570465,2140,2140,2140,2140,0
|
|
20241218,161200,1247570465,2140,2140,2140,2140,0
|
|
20241218,161100,1247570465,2140,2140,2140,2140,0
|
|
20241218,161000,1247570465,2140,2140,2140,2140,0
|
|
20241218,160900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,160800,1247570465,2140,2140,2140,2140,0
|
|
20241218,160700,1247570465,2140,2140,2140,2140,0
|
|
20241218,160600,1247570465,2140,2140,2140,2140,0
|
|
20241218,160500,1247570465,2140,2140,2140,2140,0
|
|
20241218,160400,1247570465,2140,2140,2140,2140,0
|
|
20241218,160300,1247570465,2140,2140,2140,2140,0
|
|
20241218,160200,1247570465,2140,2140,2140,2140,0
|
|
20241218,160100,1247570465,2140,2140,2140,2140,0
|
|
20241218,160000,1247570465,2140,2140,2140,2140,0
|
|
20241218,155900,1247570465,2140,2140,2140,2140,0
|
|
20241218,155800,1247570465,2140,2140,2140,2140,0
|
|
20241218,155700,1247570465,2140,2140,2140,2140,0
|
|
20241218,155600,1247570465,2140,2140,2140,2140,0
|
|
20241218,155500,1247570465,2140,2140,2140,2140,0
|
|
20241218,155400,1247570465,2140,2140,2140,2140,0
|
|
20241218,155300,1247570465,2140,2140,2140,2140,0
|
|
20241218,155200,1247570465,2140,2140,2140,2140,0
|
|
20241218,155100,1247570465,2140,2140,2140,2140,0
|
|
20241218,155000,1247570465,2140,2140,2140,2140,0
|
|
20241218,154900,1247570465,2140,2140,2140,2140,0
|
|
20241218,154800,1247570465,2140,2140,2140,2140,0
|
|
20241218,154700,1247570465,2140,2140,2140,2140,0
|
|
20241218,154600,1247570465,2140,2140,2140,2140,0
|
|
20241218,154500,1247570465,2140,2140,2140,2140,0
|
|
20241218,154400,1247570465,2140,2140,2140,2140,0
|
|
20241218,154300,1247570465,2140,2140,2140,2140,0
|
|
20241218,154200,1247570465,2140,2140,2140,2140,0
|
|
20241218,154100,1247570465,2140,2140,2140,2140,0
|
|
20241218,154000,1247570465,2140,2140,2140,2140,0
|
|
20241218,153900,1247570465,2140,2140,2140,2140,38515
|
|
20241218,153800,1247570465,2140,2140,2140,2140,0
|
|
20241218,153700,1247570465,2140,2140,2140,2140,0
|
|
20241218,153600,1247570465,2140,2140,2140,2140,0
|
|
20241218,153500,1247570465,2140,2140,2140,2140,0
|
|
20241218,153400,1247570465,2140,2140,2140,2140,0
|
|
20241218,153300,1247570465,2140,2140,2140,2140,0
|
|
20241218,153200,1247570465,2140,2140,2140,2140,0
|
|
20241218,153100,1247570465,2140,2140,2140,2140,0
|
|
20241218,153000,1247570465,2140,2140,2140,2140,38515
|
|
20241218,152900,1165148365,2145,2145,2145,2145,0
|
|
20241218,152800,1165148365,2145,2145,2145,2145,0
|
|
20241218,152700,1165148365,2145,2145,2145,2145,0
|
|
20241218,152600,1165148365,2145,2145,2145,2145,0
|
|
20241218,152500,1165148365,2145,2145,2145,2145,0
|
|
20241218,152400,1165148365,2145,2145,2145,2145,0
|
|
20241218,152300,1165148365,2145,2145,2145,2145,0
|
|
20241218,152200,1165148365,2145,2145,2145,2145,0
|
|
20241218,152100,1165148365,2145,2145,2145,2145,0
|
|
20241218,152000,1165148365,2145,2145,2145,2145,0
|
|
20241218,151900,1165148365,2145,2130,2145,2130,18422
|
|
20241218,151800,1125816005,2140,2125,2145,2120,17710
|
|
20241218,151700,1088058735,2125,2125,2125,2120,97
|
|
20241218,151600,1087852860,2125,2120,2125,2120,823
|
|
20241218,151500,1086106400,2115,2115,2115,2115,1570
|
|
20241218,151400,1082785850,2120,2120,2120,2115,210
|
|
20241218,151300,1082341150,2120,2120,2120,2115,349
|
|
20241218,151200,1081602515,2120,2120,2120,2115,145
|
|
20241218,151100,1081295240,2120,2120,2120,2120,550
|
|
20241218,151000,1080129240,2115,2120,2130,2115,14217
|
|
20241218,150900,1049887005,2115,2120,2120,2115,14222
|
|
20241218,150800,1019736390,2115,2115,2115,2110,2603
|
|
20241218,150700,1014233660,2110,2115,2115,2110,8863
|
|
20241218,150600,995503415,2115,2105,2115,2105,1700
|
|
20241218,150500,991919245,2115,2115,2115,2115,143
|
|
20241218,150400,991616800,2115,2105,2115,2105,7551
|
|
20241218,150300,975695730,2110,2110,2110,2110,50
|
|
20241218,150200,975590230,2110,2110,2110,2110,0
|
|
20241218,150100,975590230,2110,2110,2110,2110,0
|
|
20241218,150000,975590230,2110,2110,2110,2110,100
|
|
20241218,145900,975379230,2110,2100,2110,2100,1734
|
|
20241218,145800,971737820,2100,2100,2100,2100,0
|
|
20241218,145700,971737820,2100,2100,2100,2100,220
|
|
20241218,145600,971275820,2105,2110,2110,2105,424
|
|
20241218,145500,970383180,2110,2110,2110,2110,1
|
|
20241218,145400,970381070,2105,2105,2105,2105,6165
|
|
20241218,145300,957403745,2110,2110,2110,2110,224
|
|
20241218,145200,956931105,2110,2110,2110,2105,2636
|
|
20241218,145100,951380215,2110,2110,2110,2110,3
|
|
20241218,145000,951373885,2105,2105,2105,2105,69
|
|
20241218,144900,951228640,2110,2110,2110,2110,10
|
|
20241218,144800,951207540,2110,2110,2110,2110,1404
|
|
20241218,144700,948245100,2110,2105,2110,2105,1120
|
|
20241218,144600,945887495,2105,2105,2105,2105,1
|
|
20241218,144500,945885390,2105,2110,2110,2105,625
|
|
20241218,144400,944567640,2110,2110,2110,2110,37
|
|
20241218,144300,944489570,2110,2110,2110,2110,287
|
|
20241218,144200,943884000,2110,2105,2110,2105,3945
|
|
20241218,144100,935570810,2110,2110,2110,2110,7
|
|
20241218,144000,935556040,2110,2110,2110,2110,0
|
|
20241218,143900,935556040,2110,2110,2110,2110,2
|
|
20241218,143800,935551820,2105,2105,2105,2105,411
|
|
20241218,143700,934686665,2110,2110,2110,2110,2700
|
|
20241218,143600,928989665,2105,2105,2105,2105,604
|
|
20241218,143500,927718245,2110,2110,2110,2110,2000
|
|
20241218,143400,923498245,2110,2110,2110,2110,704
|
|
20241218,143300,922012805,2110,2110,2110,2110,5
|
|
20241218,143200,922002255,2110,2105,2110,2105,17
|
|
20241218,143100,921966455,2110,2105,2110,2100,5449
|
|
20241218,143000,910508930,2110,2110,2110,2110,0
|
|
20241218,142900,910508930,2110,2110,2110,2110,0
|
|
20241218,142800,910508930,2110,2110,2110,2110,1
|
|
20241218,142700,910506820,2105,2105,2105,2105,69
|
|
20241218,142600,910361575,2105,2110,2110,2105,226
|
|
20241218,142500,909884840,2105,2105,2105,2105,5
|
|
20241218,142400,909874315,2105,2105,2110,2105,13
|
|
20241218,142300,909846945,2110,2110,2110,2110,0
|
|
20241218,142200,909846945,2110,2105,2110,2105,666
|
|
20241218,142100,908442185,2105,2105,2105,2105,0
|
|
20241218,142000,908442185,2105,2105,2105,2105,100
|
|
20241218,141900,908231685,2110,2110,2110,2110,0
|
|
20241218,141800,908231685,2110,2110,2110,2110,0
|
|
20241218,141700,908231685,2110,2110,2110,2110,0
|
|
20241218,141600,908231685,2110,2105,2110,2105,151
|
|
20241218,141500,907913575,2110,2110,2110,2110,0
|
|
20241218,141400,907913575,2110,2105,2110,2105,5325
|
|
20241218,141300,896704310,2110,2110,2110,2110,0
|
|
20241218,141200,896704310,2110,2110,2110,2110,0
|
|
20241218,141100,896704310,2110,2115,2115,2110,854
|
|
20241218,141000,894902365,2110,2110,2110,2110,3585
|
|
20241218,140900,887338015,2110,2105,2115,2105,1436
|
|
20241218,140800,884304620,2110,2105,2115,2105,5015
|
|
20241218,140700,873747930,2115,2110,2115,2110,2045
|
|
20241218,140600,869429880,2115,2115,2115,2115,100
|
|
20241218,140500,869218380,2115,2110,2115,2110,64
|
|
20241218,140400,869083335,2115,2115,2115,2115,100
|
|
20241218,140300,868871835,2115,2110,2115,2110,950
|
|
20241218,140200,866867235,2110,2110,2110,2110,2128
|
|
20241218,140100,862377155,2115,2115,2115,2115,0
|
|
20241218,140000,862377155,2115,2115,2115,2115,1
|
|
20241218,135900,862375040,2110,2110,2115,2110,102
|
|
20241218,135800,862159815,2115,2110,2115,2110,5
|
|
20241218,135700,862149260,2115,2115,2115,2115,707
|
|
20241218,135600,860653955,2115,2115,2115,2115,1
|
|
20241218,135500,860651840,2115,2115,2115,2115,0
|
|
20241218,135400,860651840,2115,2110,2115,2110,1582
|
|
20241218,135300,857313805,2110,2110,2110,2110,1
|
|
20241218,135200,857311695,2110,2110,2110,2110,0
|
|
20241218,135100,857311695,2110,2110,2110,2110,0
|
|
20241218,135000,857311695,2110,2105,2110,2105,517
|
|
20241218,134900,856223400,2110,2110,2110,2110,3
|
|
20241218,134800,856217070,2110,2110,2110,2105,614
|
|
20241218,134700,854921540,2110,2110,2110,2110,1100
|
|
20241218,134600,852600540,2110,2110,2110,2110,0
|
|
20241218,134500,852600540,2110,2110,2110,2110,0
|
|
20241218,134400,852600540,2110,2105,2110,2105,223
|
|
20241218,134300,852131100,2110,2110,2110,2110,0
|
|
20241218,134200,852131100,2110,2110,2110,2110,404
|
|
20241218,134100,851278660,2105,2105,2105,2105,1139
|
|
20241218,134000,848881065,2110,2110,2110,2110,0
|
|
20241218,133900,848881065,2110,2110,2110,2110,0
|
|
20241218,133800,848881065,2110,2105,2110,2105,1724
|
|
20241218,133700,845252015,2105,2105,2105,2105,109
|
|
20241218,133600,845022570,2105,2105,2105,2105,2070
|
|
20241218,133500,840665220,2105,2110,2110,2105,262
|
|
20241218,133400,840113110,2110,2110,2110,2110,180
|
|
20241218,133300,839733310,2110,2110,2110,2110,226
|
|
20241218,133200,839256450,2105,2110,2110,2105,11305
|
|
20241218,133100,815407900,2110,2110,2110,2110,122
|
|
20241218,133000,815150480,2110,2110,2110,2110,0
|
|
20241218,132900,815150480,2110,2105,2110,2105,37
|
|
20241218,132800,815072435,2110,2110,2110,2110,264
|
|
20241218,132700,814515395,2110,2110,2110,2110,1
|
|
20241218,132600,814513285,2105,2110,2110,2105,3400
|
|
20241218,132500,807356135,2110,2105,2110,2105,334
|
|
20241218,132400,806652995,2105,2105,2105,2105,1080
|
|
20241218,132300,804379595,2110,2110,2110,2110,4
|
|
20241218,132200,804371155,2105,2105,2110,2105,614
|
|
20241218,132100,803078680,2105,2105,2105,2105,50
|
|
20241218,132000,802973430,2110,2110,2110,2110,0
|
|
20241218,131900,802973430,2110,2105,2110,2105,145
|
|
20241218,131800,802668190,2110,2105,2110,2105,987
|
|
20241218,131700,800589850,2105,2105,2105,2105,6170
|
|
20241218,131600,787602000,2105,2100,2105,2100,1294
|
|
20241218,131500,784884200,2105,2105,2105,2105,1
|
|
20241218,131400,784882095,2100,2105,2105,2100,435
|
|
20241218,131300,783966445,2105,2105,2105,2105,8
|
|
20241218,131200,783949605,2105,2105,2105,2105,0
|
|
20241218,131100,783949605,2105,2105,2105,2105,0
|
|
20241218,131000,783949605,2105,2105,2105,2105,0
|
|
20241218,130900,783949605,2105,2105,2105,2105,450
|
|
20241218,130800,783002355,2105,2105,2105,2105,0
|
|
20241218,130700,783002355,2105,2105,2105,2105,0
|
|
20241218,130600,783002355,2105,2105,2105,2105,0
|
|
20241218,130500,783002355,2105,2100,2105,2100,749
|
|
20241218,130400,781429450,2105,2105,2105,2105,0
|
|
20241218,130300,781429450,2105,2105,2105,2105,226
|
|
20241218,130200,780953720,2105,2105,2105,2105,2
|
|
20241218,130100,780949510,2100,2100,2100,2100,1596
|
|
20241218,130000,777597910,2100,2100,2105,2100,1513
|
|
20241218,125900,774420585,2105,2105,2105,2105,0
|
|
20241218,125800,774420585,2105,2105,2105,2105,26
|
|
20241218,125700,774365855,2105,2100,2110,2095,1171
|
|
20241218,125600,771910765,2110,2100,2110,2100,4388
|
|
20241218,125500,762684205,2100,2100,2100,2100,1851
|
|
20241218,125400,758797105,2110,2110,2110,2100,152
|
|
20241218,125300,758476495,2100,2100,2100,2100,32
|
|
20241218,125200,758409295,2100,2100,2100,2100,690
|
|
20241218,125100,756960295,2110,2110,2110,2110,4
|
|
20241218,125000,756951855,2110,2100,2110,2100,15
|
|
20241218,124900,756920345,2100,2100,2100,2100,3656
|
|
20241218,124800,749242745,2100,2100,2100,2100,250
|
|
20241218,124700,748717745,2110,2105,2110,2105,5
|
|
20241218,124600,748707210,2110,2110,2110,2110,2
|
|
20241218,124500,748702990,2105,2105,2105,2105,6
|
|
20241218,124400,748690360,2100,2105,2105,2100,65
|
|
20241218,124300,748553810,2105,2105,2105,2105,5323
|
|
20241218,124200,737348895,2115,2115,2115,2115,0
|
|
20241218,124100,737348895,2115,2110,2115,2110,502
|
|
20241218,124000,736289670,2110,2110,2110,2110,1
|
|
20241218,123900,736287560,2105,2105,2105,2105,3
|
|
20241218,123800,736281245,2105,2110,2110,2105,1948
|
|
20241218,123700,732178335,2105,2115,2115,2105,189
|
|
20241218,123600,731780480,2110,2110,2110,2110,0
|
|
20241218,123500,731780480,2110,2110,2110,2110,1
|
|
20241218,123400,731778370,2115,2110,2115,2110,3
|
|
20241218,123300,731772035,2110,2110,2110,2110,3
|
|
20241218,123200,731765705,2110,2110,2110,2110,0
|
|
20241218,123100,731765705,2110,2115,2115,2110,6
|
|
20241218,123000,731753025,2110,2115,2115,2110,503
|
|
20241218,122900,730691680,2115,2115,2115,2115,0
|
|
20241218,122800,730691680,2115,2115,2115,2115,400
|
|
20241218,122700,729845680,2115,2115,2115,2115,0
|
|
20241218,122600,729845680,2115,2115,2115,2115,14
|
|
20241218,122500,729816070,2115,2115,2115,2115,2
|
|
20241218,122400,729811840,2110,2115,2115,2110,392
|
|
20241218,122300,728983695,2120,2115,2120,2115,8980
|
|
20241218,122200,709990970,2115,2110,2115,2110,9
|
|
20241218,122100,709971975,2110,2105,2110,2105,9104
|
|
20241218,122000,690767535,2110,2105,2110,2105,41
|
|
20241218,121900,690681220,2110,2105,2110,2105,499
|
|
20241218,121800,689630820,2105,2105,2105,2105,3275
|
|
20241218,121700,682736945,2110,2110,2110,2110,0
|
|
20241218,121600,682736945,2110,2110,2110,2110,0
|
|
20241218,121500,682736945,2110,2110,2110,2110,100
|
|
20241218,121400,682525945,2110,2110,2110,2110,0
|
|
20241218,121300,682525945,2110,2110,2110,2110,0
|
|
20241218,121200,682525945,2110,2110,2110,2110,575
|
|
20241218,121100,681312695,2105,2105,2105,2105,2348
|
|
20241218,121000,676370155,2105,2105,2105,2105,1081
|
|
20241218,120900,674094650,2110,2110,2110,2110,500
|
|
20241218,120800,673039650,2110,2110,2110,2110,0
|
|
20241218,120700,673039650,2110,2110,2110,2110,2
|
|
20241218,120600,673035430,2105,2105,2105,2105,1420
|
|
20241218,120500,670046330,2105,2105,2105,2105,0
|
|
20241218,120400,670046330,2105,2110,2110,2105,123
|
|
20241218,120300,669786925,2110,2110,2110,2110,5000
|
|
20241218,120200,659236925,2115,2115,2115,2115,15
|
|
20241218,120100,659205200,2115,2115,2115,2115,0
|
|
20241218,120000,659205200,2115,2110,2115,2110,294
|
|
20241218,115900,658583425,2110,2110,2110,2110,2447
|
|
20241218,115800,653420255,2110,2110,2110,2110,460
|
|
20241218,115700,652449655,2110,2110,2110,2110,0
|
|
20241218,115600,652449655,2110,2105,2110,2105,13448
|
|
20241218,115500,624104475,2105,2105,2105,2105,1
|
|
20241218,115400,624102370,2105,2105,2105,2105,0
|
|
20241218,115300,624102370,2105,2105,2105,2105,0
|
|
20241218,115200,624102370,2105,2105,2105,2105,5
|
|
20241218,115100,624091845,2105,2105,2105,2105,0
|
|
20241218,115000,624091845,2105,2105,2105,2105,0
|
|
20241218,114900,624091845,2105,2100,2105,2100,1001
|
|
20241218,114800,621989740,2100,2105,2105,2100,1409
|
|
20241218,114700,619030805,2105,2105,2105,2105,0
|
|
20241218,114600,619030805,2105,2105,2105,2105,5
|
|
20241218,114500,619020280,2105,2105,2105,2105,245
|
|
20241218,114400,618504555,2105,2105,2105,2105,2
|
|
20241218,114300,618500345,2100,2100,2100,2100,0
|
|
20241218,114200,618500345,2100,2100,2100,2100,120
|
|
20241218,114100,618248345,2100,2100,2100,2100,100
|
|
20241218,114000,618038345,2105,2105,2105,2105,0
|
|
20241218,113900,618038345,2105,2100,2105,2100,28
|
|
20241218,113800,617979535,2100,2100,2100,2100,20
|
|
20241218,113700,617937535,2100,2105,2105,2100,2000
|
|
20241218,113600,613735035,2105,2105,2105,2105,10
|
|
20241218,113500,613713985,2105,2100,2105,2100,53
|
|
20241218,113400,613602670,2105,2100,2105,2100,2441
|
|
20241218,113300,608476565,2105,2105,2105,2105,4
|
|
20241218,113200,608468145,2100,2100,2100,2100,542
|
|
20241218,113100,607329945,2105,2105,2105,2105,10
|
|
20241218,113000,607308895,2105,2105,2105,2105,500
|
|
20241218,112900,606256395,2105,2105,2105,2105,21
|
|
20241218,112800,606212190,2105,2105,2105,2105,0
|
|
20241218,112700,606212190,2105,2105,2105,2100,94
|
|
20241218,112600,606014670,2105,2105,2105,2105,1
|
|
20241218,112500,606012565,2105,2105,2105,2105,1
|
|
20241218,112400,606010460,2105,2100,2105,2100,102
|
|
20241218,112300,605796255,2105,2105,2105,2105,62
|
|
20241218,112200,605665745,2105,2100,2105,2100,127
|
|
20241218,112100,605399040,2105,2105,2105,2105,0
|
|
20241218,112000,605399040,2105,2105,2105,2105,1824
|
|
20241218,111900,601559520,2110,2105,2110,2105,7
|
|
20241218,111800,601544775,2110,2105,2110,2105,1509
|
|
20241218,111700,598368325,2105,2105,2105,2105,2
|
|
20241218,111600,598364115,2100,2105,2105,2100,5406
|
|
20241218,111500,586984510,2105,2105,2105,2105,21
|
|
20241218,111400,586940305,2105,2105,2105,2105,1360
|
|
20241218,111300,584077505,2105,2100,2105,2100,1602
|
|
20241218,111200,580713295,2100,2100,2100,2100,7
|
|
20241218,111100,580698595,2100,2105,2105,2100,731
|
|
20241218,111000,579159865,2105,2100,2105,2100,1186
|
|
20241218,110900,576666840,2105,2100,2105,2095,3200
|
|
20241218,110800,569946340,2100,2100,2100,2100,2525
|
|
20241218,110700,564643840,2100,2100,2100,2100,0
|
|
20241218,110600,564643840,2100,2100,2100,2100,3348
|
|
20241218,110500,557613040,2100,2100,2100,2100,13
|
|
20241218,110400,557585740,2095,2100,2100,2095,182
|
|
20241218,110300,557204300,2100,2100,2100,2100,207
|
|
20241218,110200,556769600,2100,2100,2100,2100,5337
|
|
20241218,110100,545561900,2100,2105,2105,2100,2
|
|
20241218,110000,545557695,2100,2100,2105,2100,6013
|
|
20241218,105900,532930390,2100,2100,2100,2095,78
|
|
20241218,105800,532766725,2095,2100,2100,2095,2059
|
|
20241218,105700,528452160,2100,2100,2105,2100,1950
|
|
20241218,105600,524357150,2100,2105,2105,2100,754
|
|
20241218,105500,522770980,2100,2105,2105,2100,1085
|
|
20241218,105400,520487400,2105,2100,2105,2100,301
|
|
20241218,105300,519854295,2100,2100,2105,2100,1002
|
|
20241218,105200,517750090,2105,2105,2105,2105,15
|
|
20241218,105100,517718515,2100,2105,2105,2100,110
|
|
20241218,105000,517487015,2105,2105,2105,2105,2100
|
|
20241218,104900,513066515,2105,2110,2110,2105,4399
|
|
20241218,104800,503806605,2110,2105,2110,2105,256
|
|
20241218,104700,503267655,2110,2110,2110,2110,0
|
|
20241218,104600,503267655,2110,2110,2110,2105,1375
|
|
20241218,104500,500372095,2105,2105,2110,2105,117
|
|
20241218,104400,500125770,2105,2105,2105,2105,255
|
|
20241218,104300,499588995,2105,2105,2105,2105,36
|
|
20241218,104200,499513215,2110,2110,2110,2110,0
|
|
20241218,104100,499513215,2110,2110,2110,2110,0
|
|
20241218,104000,499513215,2110,2105,2110,2100,5784
|
|
20241218,103900,487340105,2110,2110,2110,2110,50
|
|
20241218,103800,487234605,2110,2105,2110,2105,236
|
|
20241218,103700,486736945,2105,2105,2110,2105,1786
|
|
20241218,103600,482977405,2110,2110,2110,2110,27
|
|
20241218,103500,482920435,2110,2110,2110,2110,2
|
|
20241218,103400,482916215,2105,2105,2105,2105,200
|
|
20241218,103300,482495215,2110,2110,2110,2110,2
|
|
20241218,103200,482490995,2105,2105,2110,2105,21
|
|
20241218,103100,482446780,2100,2105,2105,2100,250
|
|
20241218,103000,481921280,2105,2105,2105,2105,6650
|
|
20241218,102900,467923030,2110,2110,2110,2110,1
|
|
20241218,102800,467920920,2110,2110,2110,2110,17
|
|
20241218,102700,467885050,2110,2105,2110,2105,24
|
|
20241218,102600,467834415,2105,2105,2105,2105,10000
|
|
20241218,102500,446784415,2105,2110,2110,2105,2940
|
|
20241218,102400,440585015,2110,2110,2110,2110,4
|
|
20241218,102300,440576575,2110,2110,2110,2110,1
|
|
20241218,102200,440574465,2110,2110,2110,2110,50
|
|
20241218,102100,440468965,2110,2110,2110,2110,5
|
|
20241218,102000,440458415,2110,2110,2110,2110,123
|
|
20241218,101900,440198885,2110,2110,2110,2105,1083
|
|
20241218,101800,437919155,2110,2110,2110,2110,9
|
|
20241218,101700,437900165,2110,2105,2110,2105,112
|
|
20241218,101600,437664350,2105,2100,2105,2100,216
|
|
20241218,101500,437210745,2110,2100,2110,2100,2000
|
|
20241218,101400,432998005,2100,2110,2110,2100,1275
|
|
20241218,101300,430320495,2110,2110,2110,2110,250
|
|
20241218,101200,429792995,2110,2105,2110,2105,13
|
|
20241218,101100,429765580,2110,2110,2110,2110,2
|
|
20241218,101000,429761360,2095,2100,2100,2095,10065
|
|
20241218,100900,408634675,2105,2105,2110,2105,587
|
|
20241218,100800,407399035,2110,2110,2110,2110,0
|
|
20241218,100700,407399035,2110,2105,2110,2105,5788
|
|
20241218,100600,395215285,2105,2100,2105,2100,1445
|
|
20241218,100500,392178735,2105,2105,2105,2100,6426
|
|
20241218,100400,378674125,2105,2100,2105,2100,2991
|
|
20241218,100300,372393010,2100,2105,2105,2100,102
|
|
20241218,100200,372178500,2105,2105,2105,2105,200
|
|
20241218,100100,371757500,2100,2100,2100,2100,3100
|
|
20241218,100000,365247500,2105,2100,2105,2100,20066
|
|
20241218,095900,323108895,2105,2105,2105,2105,100
|
|
20241218,095800,322898395,2105,2110,2110,2105,2471
|
|
20241218,095700,317696935,2110,2110,2110,2110,1364
|
|
20241218,095600,314818895,2110,2110,2110,2110,0
|
|
20241218,095500,314818895,2110,2110,2110,2110,552
|
|
20241218,095400,313654175,2105,2105,2105,2105,50
|
|
20241218,095300,313548925,2105,2105,2105,2100,5370
|
|
20241218,095200,302246075,2100,2100,2100,2100,1618
|
|
20241218,095100,298848275,2105,2105,2105,2105,1610
|
|
20241218,095000,295459225,2105,2100,2105,2100,2523
|
|
20241218,094900,290158310,2100,2105,2105,2100,1478
|
|
20241218,094800,287047155,2105,2105,2105,2105,2000
|
|
20241218,094700,282837155,2110,2105,2110,2105,2305
|
|
20241218,094600,277978630,2110,2100,2110,2100,469
|
|
20241218,094500,276991960,2100,2100,2100,2100,1731
|
|
20241218,094400,273356860,2105,2105,2105,2105,299
|
|
20241218,094300,272727465,2105,2110,2110,2100,1002
|
|
20241218,094200,270623250,2110,2100,2110,2100,65
|
|
20241218,094100,270486380,2110,2100,2110,2100,23
|
|
20241218,094000,270437910,2110,2110,2110,2110,11
|
|
20241218,093900,270414700,2100,2105,2110,2100,648
|
|
20241218,093800,269047440,2100,2100,2100,2100,2100
|
|
20241218,093700,264637440,2100,2100,2100,2100,1176
|
|
20241218,093600,262167840,2100,2110,2110,2100,1575
|
|
20241218,093500,258853030,2105,2110,2110,2105,377
|
|
20241218,093400,258058460,2110,2110,2110,2100,558
|
|
20241218,093300,256886170,2110,2110,2110,2105,1124
|
|
20241218,093200,254517030,2105,2115,2115,2105,6582
|
|
20241218,093100,240661100,2110,2115,2115,2110,1296
|
|
20241218,093000,237921060,2115,2115,2120,2110,811
|
|
20241218,092900,236209775,2115,2110,2120,2105,689
|
|
20241218,092800,234751525,2115,2110,2115,2110,4276
|
|
20241218,092700,225711455,2105,2105,2110,2100,3318
|
|
20241218,092600,218736995,2105,2100,2105,2100,4701
|
|
20241218,092500,208842290,2100,2105,2105,2100,2161
|
|
20241218,092400,204301070,2105,2100,2105,2100,1783
|
|
20241218,092300,200552855,2100,2105,2105,2100,1606
|
|
20241218,092200,197178945,2105,2105,2110,2105,3734
|
|
20241218,092100,189318620,2110,2110,2110,2105,2540
|
|
20241218,092000,183971345,2110,2115,2115,2110,863
|
|
20241218,091900,182149695,2115,2120,2120,2105,14134
|
|
20241218,091800,152340955,2120,2115,2120,2115,576
|
|
20241218,091700,151119840,2115,2115,2120,2115,403
|
|
20241218,091600,150267370,2115,2120,2120,2110,8234
|
|
20241218,091500,132824080,2115,2110,2120,2110,513
|
|
20241218,091400,131738755,2115,2120,2120,2115,891
|
|
20241218,091300,129851570,2115,2115,2120,2115,3562
|
|
20241218,091200,122317935,2110,2115,2115,2110,5180
|
|
20241218,091100,111377235,2115,2110,2115,2105,4469
|
|
20241218,091000,101936870,2110,2110,2110,2110,4597
|
|
20241218,090900,92237200,2110,2110,2110,2100,3901
|
|
20241218,090800,84031425,2105,2110,2115,2105,1672
|
|
20241218,090700,80506385,2110,2105,2110,2105,15117
|
|
20241218,090600,48634320,2110,2105,2110,2105,180
|
|
20241218,090500,48255280,2105,2095,2105,2095,1481
|
|
20241218,090400,45151085,2095,2100,2100,2090,5122
|
|
20241218,090300,34423355,2100,2105,2105,2100,1097
|
|
20241218,090200,32119650,2100,2100,2100,2100,290
|
|
20241218,090100,31510650,2105,2090,2105,2090,1969
|
|
20241218,090000,27373315,2085,2115,2115,2085,12823
|