673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,200900,2420076860,8090,8090,8090,8090,0
|
|
20241210,200800,2420076860,8090,8090,8090,8090,0
|
|
20241210,200700,2420076860,8090,8090,8090,8090,0
|
|
20241210,200600,2420076860,8090,8090,8090,8090,0
|
|
20241210,200500,2420076860,8090,8090,8090,8090,0
|
|
20241210,200400,2420076860,8090,8090,8090,8090,0
|
|
20241210,200300,2420076860,8090,8090,8090,8090,0
|
|
20241210,200200,2420076860,8090,8090,8090,8090,0
|
|
20241210,200100,2420076860,8090,8090,8090,8090,0
|
|
20241210,200000,2420076860,8090,8090,8090,8090,0
|
|
20241210,195900,2420076860,8090,8090,8090,8090,0
|
|
20241210,195800,2420076860,8090,8090,8090,8090,0
|
|
20241210,195700,2420076860,8090,8090,8090,8090,0
|
|
20241210,195600,2420076860,8090,8090,8090,8090,0
|
|
20241210,195500,2420076860,8090,8090,8090,8090,0
|
|
20241210,195400,2420076860,8090,8090,8090,8090,0
|
|
20241210,195300,2420076860,8090,8090,8090,8090,0
|
|
20241210,195200,2420076860,8090,8090,8090,8090,0
|
|
20241210,195100,2420076860,8090,8090,8090,8090,0
|
|
20241210,195000,2420076860,8090,8090,8090,8090,0
|
|
20241210,194900,2420076860,8090,8090,8090,8090,0
|
|
20241210,194800,2420076860,8090,8090,8090,8090,0
|
|
20241210,194700,2420076860,8090,8090,8090,8090,0
|
|
20241210,194600,2420076860,8090,8090,8090,8090,0
|
|
20241210,194500,2420076860,8090,8090,8090,8090,0
|
|
20241210,194400,2420076860,8090,8090,8090,8090,0
|
|
20241210,194300,2420076860,8090,8090,8090,8090,0
|
|
20241210,194200,2420076860,8090,8090,8090,8090,0
|
|
20241210,194100,2420076860,8090,8090,8090,8090,0
|
|
20241210,194000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,193900,2420076860,8090,8090,8090,8090,0
|
|
20241210,193800,2420076860,8090,8090,8090,8090,0
|
|
20241210,193700,2420076860,8090,8090,8090,8090,0
|
|
20241210,193600,2420076860,8090,8090,8090,8090,0
|
|
20241210,193500,2420076860,8090,8090,8090,8090,0
|
|
20241210,193400,2420076860,8090,8090,8090,8090,0
|
|
20241210,193300,2420076860,8090,8090,8090,8090,0
|
|
20241210,193200,2420076860,8090,8090,8090,8090,0
|
|
20241210,193100,2420076860,8090,8090,8090,8090,0
|
|
20241210,193000,2420076860,8090,8090,8090,8090,0
|
|
20241210,192900,2420076860,8090,8090,8090,8090,0
|
|
20241210,192800,2420076860,8090,8090,8090,8090,0
|
|
20241210,192700,2420076860,8090,8090,8090,8090,0
|
|
20241210,192600,2420076860,8090,8090,8090,8090,0
|
|
20241210,192500,2420076860,8090,8090,8090,8090,0
|
|
20241210,192400,2420076860,8090,8090,8090,8090,0
|
|
20241210,192300,2420076860,8090,8090,8090,8090,0
|
|
20241210,192200,2420076860,8090,8090,8090,8090,0
|
|
20241210,192100,2420076860,8090,8090,8090,8090,0
|
|
20241210,192000,2420076860,8090,8090,8090,8090,0
|
|
20241210,191900,2420076860,8090,8090,8090,8090,0
|
|
20241210,191800,2420076860,8090,8090,8090,8090,0
|
|
20241210,191700,2420076860,8090,8090,8090,8090,0
|
|
20241210,191600,2420076860,8090,8090,8090,8090,0
|
|
20241210,191500,2420076860,8090,8090,8090,8090,0
|
|
20241210,191400,2420076860,8090,8090,8090,8090,0
|
|
20241210,191300,2420076860,8090,8090,8090,8090,0
|
|
20241210,191200,2420076860,8090,8090,8090,8090,0
|
|
20241210,191100,2420076860,8090,8090,8090,8090,0
|
|
20241210,191000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,190900,2420076860,8090,8090,8090,8090,0
|
|
20241210,190800,2420076860,8090,8090,8090,8090,0
|
|
20241210,190700,2420076860,8090,8090,8090,8090,0
|
|
20241210,190600,2420076860,8090,8090,8090,8090,0
|
|
20241210,190500,2420076860,8090,8090,8090,8090,0
|
|
20241210,190400,2420076860,8090,8090,8090,8090,0
|
|
20241210,190300,2420076860,8090,8090,8090,8090,0
|
|
20241210,190200,2420076860,8090,8090,8090,8090,0
|
|
20241210,190100,2420076860,8090,8090,8090,8090,0
|
|
20241210,190000,2420076860,8090,8090,8090,8090,0
|
|
20241210,185900,2420076860,8090,8090,8090,8090,0
|
|
20241210,185800,2420076860,8090,8090,8090,8090,0
|
|
20241210,185700,2420076860,8090,8090,8090,8090,0
|
|
20241210,185600,2420076860,8090,8090,8090,8090,0
|
|
20241210,185500,2420076860,8090,8090,8090,8090,0
|
|
20241210,185400,2420076860,8090,8090,8090,8090,0
|
|
20241210,185300,2420076860,8090,8090,8090,8090,0
|
|
20241210,185200,2420076860,8090,8090,8090,8090,0
|
|
20241210,185100,2420076860,8090,8090,8090,8090,0
|
|
20241210,185000,2420076860,8090,8090,8090,8090,0
|
|
20241210,184900,2420076860,8090,8090,8090,8090,0
|
|
20241210,184800,2420076860,8090,8090,8090,8090,0
|
|
20241210,184700,2420076860,8090,8090,8090,8090,0
|
|
20241210,184600,2420076860,8090,8090,8090,8090,0
|
|
20241210,184500,2420076860,8090,8090,8090,8090,0
|
|
20241210,184400,2420076860,8090,8090,8090,8090,0
|
|
20241210,184300,2420076860,8090,8090,8090,8090,0
|
|
20241210,184200,2420076860,8090,8090,8090,8090,0
|
|
20241210,184100,2420076860,8090,8090,8090,8090,0
|
|
20241210,184000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,183900,2420076860,8090,8090,8090,8090,0
|
|
20241210,183800,2420076860,8090,8090,8090,8090,0
|
|
20241210,183700,2420076860,8090,8090,8090,8090,0
|
|
20241210,183600,2420076860,8090,8090,8090,8090,0
|
|
20241210,183500,2420076860,8090,8090,8090,8090,0
|
|
20241210,183400,2420076860,8090,8090,8090,8090,0
|
|
20241210,183300,2420076860,8090,8090,8090,8090,0
|
|
20241210,183200,2420076860,8090,8090,8090,8090,0
|
|
20241210,183100,2420076860,8090,8090,8090,8090,0
|
|
20241210,183000,2420076860,8090,8090,8090,8090,0
|
|
20241210,182900,2420076860,8090,8090,8090,8090,0
|
|
20241210,182800,2420076860,8090,8090,8090,8090,0
|
|
20241210,182700,2420076860,8090,8090,8090,8090,0
|
|
20241210,182600,2420076860,8090,8090,8090,8090,0
|
|
20241210,182500,2420076860,8090,8090,8090,8090,0
|
|
20241210,182400,2420076860,8090,8090,8090,8090,0
|
|
20241210,182300,2420076860,8090,8090,8090,8090,0
|
|
20241210,182200,2420076860,8090,8090,8090,8090,0
|
|
20241210,182100,2420076860,8090,8090,8090,8090,0
|
|
20241210,182000,2420076860,8090,8090,8090,8090,0
|
|
20241210,181900,2420076860,8090,8090,8090,8090,0
|
|
20241210,181800,2420076860,8090,8090,8090,8090,0
|
|
20241210,181700,2420076860,8090,8090,8090,8090,0
|
|
20241210,181600,2420076860,8090,8090,8090,8090,0
|
|
20241210,181500,2420076860,8090,8090,8090,8090,0
|
|
20241210,181400,2420076860,8090,8090,8090,8090,0
|
|
20241210,181300,2420076860,8090,8090,8090,8090,0
|
|
20241210,181200,2420076860,8090,8090,8090,8090,0
|
|
20241210,181100,2420076860,8090,8090,8090,8090,0
|
|
20241210,181000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,180900,2420076860,8090,8090,8090,8090,0
|
|
20241210,180800,2420076860,8090,8090,8090,8090,0
|
|
20241210,180700,2420076860,8090,8090,8090,8090,0
|
|
20241210,180600,2420076860,8090,8090,8090,8090,0
|
|
20241210,180500,2420076860,8090,8090,8090,8090,0
|
|
20241210,180400,2420076860,8090,8090,8090,8090,0
|
|
20241210,180300,2420076860,8090,8090,8090,8090,0
|
|
20241210,180200,2420076860,8090,8090,8090,8090,0
|
|
20241210,180100,2420076860,8090,8090,8090,8090,0
|
|
20241210,180000,2420076860,8090,8090,8090,8090,0
|
|
20241210,175900,2420076860,8090,8090,8090,8090,0
|
|
20241210,175800,2420076860,8090,8090,8090,8090,0
|
|
20241210,175700,2420076860,8090,8090,8090,8090,0
|
|
20241210,175600,2420076860,8090,8090,8090,8090,0
|
|
20241210,175500,2420076860,8090,8090,8090,8090,0
|
|
20241210,175400,2420076860,8090,8090,8090,8090,0
|
|
20241210,175300,2420076860,8090,8090,8090,8090,0
|
|
20241210,175200,2420076860,8090,8090,8090,8090,0
|
|
20241210,175100,2420076860,8090,8090,8090,8090,0
|
|
20241210,175000,2420076860,8090,8090,8090,8090,0
|
|
20241210,174900,2420076860,8090,8090,8090,8090,0
|
|
20241210,174800,2420076860,8090,8090,8090,8090,0
|
|
20241210,174700,2420076860,8090,8090,8090,8090,0
|
|
20241210,174600,2420076860,8090,8090,8090,8090,0
|
|
20241210,174500,2420076860,8090,8090,8090,8090,0
|
|
20241210,174400,2420076860,8090,8090,8090,8090,0
|
|
20241210,174300,2420076860,8090,8090,8090,8090,0
|
|
20241210,174200,2420076860,8090,8090,8090,8090,0
|
|
20241210,174100,2420076860,8090,8090,8090,8090,0
|
|
20241210,174000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,173900,2420076860,8090,8090,8090,8090,0
|
|
20241210,173800,2420076860,8090,8090,8090,8090,0
|
|
20241210,173700,2420076860,8090,8090,8090,8090,0
|
|
20241210,173600,2420076860,8090,8090,8090,8090,0
|
|
20241210,173500,2420076860,8090,8090,8090,8090,0
|
|
20241210,173400,2420076860,8090,8090,8090,8090,0
|
|
20241210,173300,2420076860,8090,8090,8090,8090,0
|
|
20241210,173200,2420076860,8090,8090,8090,8090,0
|
|
20241210,173100,2420076860,8090,8090,8090,8090,0
|
|
20241210,173000,2420076860,8090,8090,8090,8090,0
|
|
20241210,172900,2420076860,8090,8090,8090,8090,0
|
|
20241210,172800,2420076860,8090,8090,8090,8090,0
|
|
20241210,172700,2420076860,8090,8090,8090,8090,0
|
|
20241210,172600,2420076860,8090,8090,8090,8090,0
|
|
20241210,172500,2420076860,8090,8090,8090,8090,0
|
|
20241210,172400,2420076860,8090,8090,8090,8090,0
|
|
20241210,172300,2420076860,8090,8090,8090,8090,0
|
|
20241210,172200,2420076860,8090,8090,8090,8090,0
|
|
20241210,172100,2420076860,8090,8090,8090,8090,0
|
|
20241210,172000,2420076860,8090,8090,8090,8090,0
|
|
20241210,171900,2420076860,8090,8090,8090,8090,0
|
|
20241210,171800,2420076860,8090,8090,8090,8090,0
|
|
20241210,171700,2420076860,8090,8090,8090,8090,0
|
|
20241210,171600,2420076860,8090,8090,8090,8090,0
|
|
20241210,171500,2420076860,8090,8090,8090,8090,0
|
|
20241210,171400,2420076860,8090,8090,8090,8090,0
|
|
20241210,171300,2420076860,8090,8090,8090,8090,0
|
|
20241210,171200,2420076860,8090,8090,8090,8090,0
|
|
20241210,171100,2420076860,8090,8090,8090,8090,0
|
|
20241210,171000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,170900,2420076860,8090,8090,8090,8090,0
|
|
20241210,170800,2420076860,8090,8090,8090,8090,0
|
|
20241210,170700,2420076860,8090,8090,8090,8090,0
|
|
20241210,170600,2420076860,8090,8090,8090,8090,0
|
|
20241210,170500,2420076860,8090,8090,8090,8090,0
|
|
20241210,170400,2420076860,8090,8090,8090,8090,0
|
|
20241210,170300,2420076860,8090,8090,8090,8090,0
|
|
20241210,170200,2420076860,8090,8090,8090,8090,0
|
|
20241210,170100,2420076860,8090,8090,8090,8090,0
|
|
20241210,170000,2420076860,8090,8090,8090,8090,0
|
|
20241210,165900,2420076860,8090,8090,8090,8090,0
|
|
20241210,165800,2420076860,8090,8090,8090,8090,0
|
|
20241210,165700,2420076860,8090,8090,8090,8090,0
|
|
20241210,165600,2420076860,8090,8090,8090,8090,0
|
|
20241210,165500,2420076860,8090,8090,8090,8090,0
|
|
20241210,165400,2420076860,8090,8090,8090,8090,0
|
|
20241210,165300,2420076860,8090,8090,8090,8090,0
|
|
20241210,165200,2420076860,8090,8090,8090,8090,0
|
|
20241210,165100,2420076860,8090,8090,8090,8090,0
|
|
20241210,165000,2420076860,8090,8090,8090,8090,0
|
|
20241210,164900,2420076860,8090,8090,8090,8090,0
|
|
20241210,164800,2420076860,8090,8090,8090,8090,0
|
|
20241210,164700,2420076860,8090,8090,8090,8090,0
|
|
20241210,164600,2420076860,8090,8090,8090,8090,0
|
|
20241210,164500,2420076860,8090,8090,8090,8090,0
|
|
20241210,164400,2420076860,8090,8090,8090,8090,0
|
|
20241210,164300,2420076860,8090,8090,8090,8090,0
|
|
20241210,164200,2420076860,8090,8090,8090,8090,0
|
|
20241210,164100,2420076860,8090,8090,8090,8090,0
|
|
20241210,164000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,163900,2420076860,8090,8090,8090,8090,0
|
|
20241210,163800,2420076860,8090,8090,8090,8090,0
|
|
20241210,163700,2420076860,8090,8090,8090,8090,0
|
|
20241210,163600,2420076860,8090,8090,8090,8090,0
|
|
20241210,163500,2420076860,8090,8090,8090,8090,0
|
|
20241210,163400,2420076860,8090,8090,8090,8090,0
|
|
20241210,163300,2420076860,8090,8090,8090,8090,0
|
|
20241210,163200,2420076860,8090,8090,8090,8090,0
|
|
20241210,163100,2420076860,8090,8090,8090,8090,0
|
|
20241210,163000,2420076860,8090,8090,8090,8090,0
|
|
20241210,162900,2420076860,8090,8090,8090,8090,0
|
|
20241210,162800,2420076860,8090,8090,8090,8090,0
|
|
20241210,162700,2420076860,8090,8090,8090,8090,0
|
|
20241210,162600,2420076860,8090,8090,8090,8090,0
|
|
20241210,162500,2420076860,8090,8090,8090,8090,0
|
|
20241210,162400,2420076860,8090,8090,8090,8090,0
|
|
20241210,162300,2420076860,8090,8090,8090,8090,0
|
|
20241210,162200,2420076860,8090,8090,8090,8090,0
|
|
20241210,162100,2420076860,8090,8090,8090,8090,0
|
|
20241210,162000,2420076860,8090,8090,8090,8090,0
|
|
20241210,161900,2420076860,8090,8090,8090,8090,0
|
|
20241210,161800,2420076860,8090,8090,8090,8090,0
|
|
20241210,161700,2420076860,8090,8090,8090,8090,0
|
|
20241210,161600,2420076860,8090,8090,8090,8090,0
|
|
20241210,161500,2420076860,8090,8090,8090,8090,0
|
|
20241210,161400,2420076860,8090,8090,8090,8090,0
|
|
20241210,161300,2420076860,8090,8090,8090,8090,0
|
|
20241210,161200,2420076860,8090,8090,8090,8090,0
|
|
20241210,161100,2420076860,8090,8090,8090,8090,0
|
|
20241210,161000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,160900,2420076860,8090,8090,8090,8090,0
|
|
20241210,160800,2420076860,8090,8090,8090,8090,0
|
|
20241210,160700,2420076860,8090,8090,8090,8090,0
|
|
20241210,160600,2420076860,8090,8090,8090,8090,0
|
|
20241210,160500,2420076860,8090,8090,8090,8090,0
|
|
20241210,160400,2420076860,8090,8090,8090,8090,0
|
|
20241210,160300,2420076860,8090,8090,8090,8090,0
|
|
20241210,160200,2420076860,8090,8090,8090,8090,0
|
|
20241210,160100,2420076860,8090,8090,8090,8090,0
|
|
20241210,160000,2420076860,8090,8090,8090,8090,0
|
|
20241210,155900,2420076860,8090,8090,8090,8090,0
|
|
20241210,155800,2420076860,8090,8090,8090,8090,0
|
|
20241210,155700,2420076860,8090,8090,8090,8090,0
|
|
20241210,155600,2420076860,8090,8090,8090,8090,0
|
|
20241210,155500,2420076860,8090,8090,8090,8090,0
|
|
20241210,155400,2420076860,8090,8090,8090,8090,0
|
|
20241210,155300,2420076860,8090,8090,8090,8090,0
|
|
20241210,155200,2420076860,8090,8090,8090,8090,0
|
|
20241210,155100,2420076860,8090,8090,8090,8090,0
|
|
20241210,155000,2420076860,8090,8090,8090,8090,0
|
|
20241210,154900,2420076860,8090,8090,8090,8090,0
|
|
20241210,154800,2420076860,8090,8090,8090,8090,0
|
|
20241210,154700,2420076860,8090,8090,8090,8090,0
|
|
20241210,154600,2420076860,8090,8090,8090,8090,0
|
|
20241210,154500,2420076860,8090,8090,8090,8090,0
|
|
20241210,154400,2420076860,8090,8090,8090,8090,0
|
|
20241210,154300,2420076860,8090,8090,8090,8090,0
|
|
20241210,154200,2420076860,8090,8090,8090,8090,0
|
|
20241210,154100,2420076860,8090,8090,8090,8090,0
|
|
20241210,154000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,153900,2420076860,8090,8090,8090,8090,0
|
|
20241210,153800,2420076860,8090,8090,8090,8090,0
|
|
20241210,153700,2420076860,8090,8090,8090,8090,0
|
|
20241210,153600,2420076860,8090,8090,8090,8090,0
|
|
20241210,153500,2420076860,8090,8090,8090,8090,0
|
|
20241210,153400,2420076860,8090,8090,8090,8090,0
|
|
20241210,153300,2420076860,8090,8090,8090,8090,0
|
|
20241210,153200,2420076860,8090,8090,8090,8090,0
|
|
20241210,153100,2420076860,8090,8090,8090,8090,0
|
|
20241210,153000,2420076860,8090,8090,8090,8090,4482
|
|
20241210,152900,2383817480,8110,8110,8110,8110,0
|
|
20241210,152800,2383817480,8110,8110,8110,8110,0
|
|
20241210,152700,2383817480,8110,8110,8110,8110,0
|
|
20241210,152600,2383817480,8110,8110,8110,8110,0
|
|
20241210,152500,2383817480,8110,8110,8110,8110,0
|
|
20241210,152400,2383817480,8110,8110,8110,8110,0
|
|
20241210,152300,2383817480,8110,8110,8110,8110,0
|
|
20241210,152200,2383817480,8110,8110,8110,8110,0
|
|
20241210,152100,2383817480,8110,8110,8110,8110,0
|
|
20241210,152000,2383817480,8110,8110,8110,8110,0
|
|
20241210,151900,2383817480,8110,8100,8110,8090,2859
|
|
20241210,151800,2360648900,8100,8080,8100,8080,2187
|
|
20241210,151700,2342941260,8080,8090,8100,8080,1014
|
|
20241210,151600,2334738170,8090,8090,8100,8080,1381
|
|
20241210,151500,2323559020,8090,8080,8100,8080,1389
|
|
20241210,151400,2312315570,8100,8060,8100,8060,1020
|
|
20241210,151300,2304065880,8060,8060,8090,8060,835
|
|
20241210,151200,2297322810,8070,8070,8080,8060,1769
|
|
20241210,151100,2283039530,8080,8070,8090,8070,520
|
|
20241210,151000,2278837950,8070,8060,8090,8060,1524
|
|
20241210,150900,2266527260,8060,8050,8090,8050,921
|
|
20241210,150800,2259090970,8050,8070,8080,8050,1253
|
|
20241210,150700,2248983100,8070,8070,8080,8060,935
|
|
20241210,150600,2241438030,8080,8080,8090,8080,388
|
|
20241210,150500,2238300350,8090,8080,8090,8080,694
|
|
20241210,150400,2232690830,8050,8050,8050,8050,106
|
|
20241210,150300,2231837530,8050,8080,8080,8050,93
|
|
20241210,150200,2231086390,8080,8080,8080,8080,0
|
|
20241210,150100,2231086390,8080,8050,8080,8050,486
|
|
20241210,150000,2227166260,8060,8060,8060,8060,2
|
|
20241210,145900,2227150140,8070,8070,8070,8060,195
|
|
20241210,145800,2225576590,8070,8070,8070,8070,0
|
|
20241210,145700,2225576590,8070,8070,8070,8070,171
|
|
20241210,145600,2224196620,8040,8040,8040,8040,0
|
|
20241210,145500,2224196620,8040,8060,8060,8040,47
|
|
20241210,145400,2223818520,8060,8060,8060,8060,0
|
|
20241210,145300,2223818520,8060,8070,8070,8030,4284
|
|
20241210,145200,2189324550,8070,8070,8070,8070,196
|
|
20241210,145100,2187742830,8080,8080,8080,8080,52
|
|
20241210,145000,2187322670,8080,8090,8090,8080,164
|
|
20241210,144900,2185996960,8080,8080,8080,8080,520
|
|
20241210,144800,2181795360,8060,8060,8060,8060,1277
|
|
20241210,144700,2171502740,8080,8080,8090,8080,1024
|
|
20241210,144600,2163224810,8060,8060,8060,8060,100
|
|
20241210,144500,2162418810,8060,8060,8060,8060,50
|
|
20241210,144400,2162015810,8060,8070,8070,8060,900
|
|
20241210,144300,2154757370,8090,8080,8090,8080,1241
|
|
20241210,144200,2144718770,8080,8090,8090,8080,1230
|
|
20241210,144100,2134779870,8080,8080,8090,8080,9
|
|
20241210,144000,2134707140,8080,8080,8080,8080,5
|
|
20241210,143900,2134666740,8080,8080,8090,8080,53
|
|
20241210,143800,2134238490,8070,8070,8070,8070,134
|
|
20241210,143700,2133157110,8070,8070,8070,8070,0
|
|
20241210,143600,2133157110,8070,8070,8070,8070,75
|
|
20241210,143500,2132551860,8070,8060,8070,8060,342
|
|
20241210,143400,2129793340,8060,8080,8080,8060,308
|
|
20241210,143300,2127308020,8070,8080,8080,8070,2068
|
|
20241210,143200,2110613010,8080,8090,8090,8080,756
|
|
20241210,143100,2104496990,8090,8100,8100,8090,116
|
|
20241210,143000,2103557550,8100,8100,8100,8100,202
|
|
20241210,142900,2101921350,8100,8100,8100,8100,76
|
|
20241210,142800,2101305750,8100,8100,8100,8100,954
|
|
20241210,142700,2093578350,8100,8100,8100,8100,867
|
|
20241210,142600,2086555650,8090,8090,8090,8090,0
|
|
20241210,142500,2086555650,8090,8100,8100,8090,18
|
|
20241210,142400,2086409950,8100,8100,8100,8090,194
|
|
20241210,142300,2084838710,8100,8100,8100,8100,249
|
|
20241210,142200,2082821810,8090,8100,8100,8090,387
|
|
20241210,142100,2079688230,8090,8090,8090,8090,16
|
|
20241210,142000,2079558790,8090,8090,8100,8090,749
|
|
20241210,141900,2073495000,8100,8100,8100,8100,1
|
|
20241210,141800,2073486900,8100,8100,8100,8100,2
|
|
20241210,141700,2073470700,8100,8090,8100,8090,123
|
|
20241210,141600,2072474410,8090,8100,8100,8090,59
|
|
20241210,141500,2071996910,8100,8090,8100,8090,114
|
|
20241210,141400,2071074520,8110,8110,8110,8100,586
|
|
20241210,141300,2066326430,8110,8100,8110,8100,729
|
|
20241210,141200,2060420860,8100,8100,8100,8100,53
|
|
20241210,141100,2059991560,8100,8100,8100,8100,0
|
|
20241210,141000,2059991560,8100,8100,8110,8090,359
|
|
20241210,140900,2057082560,8090,8090,8090,8090,3
|
|
20241210,140800,2057058290,8090,8100,8100,8090,146
|
|
20241210,140700,2055876300,8090,8090,8110,8090,702
|
|
20241210,140600,2050191960,8110,8110,8110,8100,174
|
|
20241210,140500,2048780830,8100,8100,8110,8100,1112
|
|
20241210,140400,2039773000,8100,8080,8100,8080,34
|
|
20241210,140300,2039497930,8080,8090,8090,8080,257
|
|
20241210,140200,2037418880,8100,8100,8100,8090,4085
|
|
20241210,140100,2004330410,8090,8080,8100,8080,1241
|
|
20241210,140000,1994294080,8080,8070,8080,8050,852
|
|
20241210,135900,1987416560,8060,8060,8060,8060,124
|
|
20241210,135800,1986417120,8060,8060,8060,8060,73
|
|
20241210,135700,1985828740,8040,8040,8040,8040,30
|
|
20241210,135600,1985587540,8040,8050,8050,8040,390
|
|
20241210,135500,1982450670,8050,8060,8060,8050,700
|
|
20241210,135400,1976813070,8070,8070,8070,8070,126
|
|
20241210,135300,1975796250,8070,8070,8070,8070,587
|
|
20241210,135200,1971059160,8080,8080,8080,8080,312
|
|
20241210,135100,1968538200,8080,8090,8090,8080,135
|
|
20241210,135000,1967447200,8090,8090,8090,8090,308
|
|
20241210,134900,1964955480,8090,8100,8100,8090,93
|
|
20241210,134800,1964202860,8090,8090,8090,8090,75
|
|
20241210,134700,1963596110,8090,8090,8100,8090,652
|
|
20241210,134600,1958315380,8090,8100,8100,8090,558
|
|
20241210,134500,1953799650,8100,8090,8100,8090,1736
|
|
20241210,134400,1939754940,8090,8090,8090,8090,72
|
|
20241210,134300,1939172460,8090,8080,8090,8070,570
|
|
20241210,134200,1934562410,8080,8080,8080,8080,13
|
|
20241210,134100,1934457370,8080,8080,8090,8080,634
|
|
20241210,134000,1929334450,8080,8090,8090,8080,250
|
|
20241210,133900,1927311960,8090,8090,8090,8090,657
|
|
20241210,133800,1921996830,8100,8090,8100,8090,402
|
|
20241210,133700,1918744610,8090,8080,8090,8080,338
|
|
20241210,133600,1916012230,8070,8070,8100,8060,10212
|
|
20241210,133500,1833416340,8070,8070,8070,8070,0
|
|
20241210,133400,1833416340,8070,8060,8070,8060,118
|
|
20241210,133300,1832465190,8060,8060,8060,8060,202
|
|
20241210,133200,1830837070,8060,8050,8060,8050,86
|
|
20241210,133100,1830144660,8050,8070,8070,8050,315
|
|
20241210,133000,1827603380,8060,8050,8060,8050,15
|
|
20241210,132900,1827482530,8070,8070,8070,8070,0
|
|
20241210,132800,1827482530,8070,8060,8070,8060,21
|
|
20241210,132700,1827313260,8070,8070,8070,8050,1449
|
|
20241210,132600,1815639820,8060,8060,8070,8060,743
|
|
20241210,132500,1809651190,8060,8050,8060,8050,121
|
|
20241210,132400,1808677130,8050,8050,8070,8040,2545
|
|
20241210,132300,1788163910,8060,8060,8060,8060,48
|
|
20241210,132200,1787777030,8050,8040,8050,8030,4510
|
|
20241210,132100,1751505760,8030,8030,8030,8030,0
|
|
20241210,132000,1751505760,8030,8030,8030,8030,44
|
|
20241210,131900,1751152440,8030,8030,8030,8030,396
|
|
20241210,131800,1747972560,8020,8030,8030,8020,30
|
|
20241210,131700,1747731860,8030,8020,8030,8020,5
|
|
20241210,131600,1747691750,8030,8030,8030,8030,13
|
|
20241210,131500,1747587360,8030,8030,8030,8030,141
|
|
20241210,131400,1746455130,8030,8030,8030,8030,730
|
|
20241210,131300,1740593230,8030,8030,8030,8030,1050
|
|
20241210,131200,1732161730,8040,8040,8040,8040,160
|
|
20241210,131100,1730875330,8040,8030,8040,8030,68
|
|
20241210,131000,1730329260,8040,8040,8040,8040,0
|
|
20241210,130900,1730329260,8040,8040,8040,8040,1046
|
|
20241210,130800,1721919420,8050,8050,8050,8050,51
|
|
20241210,130700,1721508870,8050,8050,8050,8050,517
|
|
20241210,130600,1717347020,8050,8050,8050,8040,64
|
|
20241210,130500,1716831870,8040,8040,8040,8040,247
|
|
20241210,130400,1714845990,8050,8050,8050,8050,12
|
|
20241210,130300,1714749390,8050,8050,8050,8050,30
|
|
20241210,130200,1714507890,8050,8050,8050,8050,91
|
|
20241210,130100,1713775340,8040,8040,8040,8040,286
|
|
20241210,130000,1711475900,8050,8040,8050,8040,1167
|
|
20241210,125900,1702086790,8040,8050,8050,8040,751
|
|
20241210,125800,1696041460,8060,8060,8060,8050,94
|
|
20241210,125700,1695283850,8060,8060,8060,8060,119
|
|
20241210,125600,1694324710,8050,8050,8050,8050,118
|
|
20241210,125500,1693374810,8050,8050,8050,8050,310
|
|
20241210,125400,1690879310,8060,8060,8060,8050,1295
|
|
20241210,125300,1680451810,8060,8060,8060,8060,248
|
|
20241210,125200,1678452930,8050,8060,8060,8050,441
|
|
20241210,125100,1674898740,8050,8050,8060,8050,557
|
|
20241210,125000,1670412730,8060,8060,8060,8060,30
|
|
20241210,124900,1670170930,8060,8060,8060,8060,140
|
|
20241210,124800,1669042530,8050,8040,8050,8040,244
|
|
20241210,124700,1667080530,8050,8050,8050,8050,239
|
|
20241210,124600,1665156580,8050,8040,8050,8040,278
|
|
20241210,124500,1662918730,8040,8050,8050,8040,144
|
|
20241210,124400,1661760030,8040,8040,8040,8040,160
|
|
20241210,124300,1660473630,8040,8050,8050,8040,223
|
|
20241210,124200,1658680500,8050,8050,8050,8050,157
|
|
20241210,124100,1657416650,8040,8050,8050,8040,317
|
|
20241210,124000,1654865900,8040,8040,8040,8040,261
|
|
20241210,123900,1652767460,8040,8040,8040,8040,100
|
|
20241210,123800,1651963460,8040,8040,8040,8030,236
|
|
20241210,123700,1650066850,8050,8050,8050,8050,726
|
|
20241210,123600,1644222550,8050,8040,8050,8030,636
|
|
20241210,123500,1639109660,8040,8040,8040,8040,235
|
|
20241210,123400,1637220260,8040,7990,8040,7990,7838
|
|
20241210,123300,1574400510,7990,7990,7990,7990,23
|
|
20241210,123200,1574216740,7990,8000,8000,7990,338
|
|
20241210,123100,1571514520,8000,8000,8000,7980,209
|
|
20241210,123000,1569843040,7980,7980,7980,7980,1
|
|
20241210,122900,1569835060,8000,7990,8000,7990,508
|
|
20241210,122800,1565776130,7980,7970,7980,7970,119
|
|
20241210,122700,1564826700,7980,7980,7980,7980,307
|
|
20241210,122600,1562376840,7980,7970,7980,7970,12
|
|
20241210,122500,1562281190,7970,7980,7980,7970,265
|
|
20241210,122400,1560168290,7980,7980,7980,7980,165
|
|
20241210,122300,1558851590,7980,7980,7980,7980,0
|
|
20241210,122200,1558851590,7980,7990,7990,7980,1483
|
|
20241210,122100,1547007700,7990,8000,8000,7990,1295
|
|
20241210,122000,1536654110,8000,8000,8000,8000,3
|
|
20241210,121900,1536630110,8010,8020,8020,8010,301
|
|
20241210,121800,1534218820,8010,8020,8020,8010,23
|
|
20241210,121700,1534034560,8000,8020,8020,8000,664
|
|
20241210,121600,1528709300,8020,8020,8020,8020,1
|
|
20241210,121500,1528701280,8010,8010,8010,8000,6484
|
|
20241210,121400,1476824520,8020,8010,8020,8010,336
|
|
20241210,121300,1474129930,8020,8020,8020,8020,99
|
|
20241210,121200,1473335950,8020,8020,8020,8020,627
|
|
20241210,121100,1468307410,8030,8030,8030,8030,1
|
|
20241210,121000,1468299380,8020,8020,8030,8020,884
|
|
20241210,120900,1461209600,8020,8020,8020,8010,708
|
|
20241210,120800,1455531590,8020,8020,8020,8020,81
|
|
20241210,120700,1454881970,8020,8020,8020,8010,272
|
|
20241210,120600,1452700540,8020,8020,8020,8020,192
|
|
20241210,120500,1451160700,8020,8040,8040,8020,1251
|
|
20241210,120400,1441115170,8040,8040,8040,8040,0
|
|
20241210,120300,1441115170,8040,8040,8040,8030,107
|
|
20241210,120200,1440254920,8040,8040,8040,8040,53
|
|
20241210,120100,1439828800,8040,8040,8040,8040,20
|
|
20241210,120000,1439668000,8040,8030,8040,8030,1479
|
|
20241210,115900,1427778470,8030,8020,8030,8020,143
|
|
20241210,115800,1426630190,8020,8020,8020,8020,102
|
|
20241210,115700,1425812150,8020,8020,8030,8020,43
|
|
20241210,115600,1425467270,8020,8020,8020,8020,20
|
|
20241210,115500,1425306870,8030,8030,8030,8030,0
|
|
20241210,115400,1425306870,8030,8020,8030,8020,999
|
|
20241210,115300,1417294110,8000,8010,8010,8000,987
|
|
20241210,115200,1409398020,8020,8020,8020,8020,1
|
|
20241210,115100,1409390000,8000,8030,8030,8000,1079
|
|
20241210,115000,1400757400,8030,8030,8040,8030,345
|
|
20241210,114900,1397986550,8010,8020,8020,8010,463
|
|
20241210,114800,1394275870,8020,8040,8040,8020,1580
|
|
20241210,114700,1381573420,8040,8030,8040,8030,358
|
|
20241210,114600,1378697150,8030,8030,8030,8030,9
|
|
20241210,114500,1378624880,8020,8020,8020,8020,152
|
|
20241210,114400,1377405840,8020,8020,8030,8020,606
|
|
20241210,114300,1372545620,8030,8040,8040,8030,5863
|
|
20241210,114200,1325417920,8030,8020,8030,8020,855
|
|
20241210,114100,1318555950,8020,8010,8020,8000,590
|
|
20241210,114000,1313829650,8010,8010,8010,8010,1
|
|
20241210,113900,1313821640,8010,8000,8010,8000,180
|
|
20241210,113800,1312379860,8000,7990,8000,7990,411
|
|
20241210,113700,1309092260,7990,7990,7990,7990,1
|
|
20241210,113600,1309084270,7990,7990,7990,7990,55
|
|
20241210,113500,1308644820,8000,8000,8000,8000,1404
|
|
20241210,113400,1297412820,7990,8000,8000,7990,338
|
|
20241210,113300,1294711250,8000,8000,8000,8000,107
|
|
20241210,113200,1293855250,7990,8000,8000,7990,550
|
|
20241210,113100,1289455800,8000,7990,8000,7990,4401
|
|
20241210,113000,1254284490,7990,7990,7990,7990,345
|
|
20241210,112900,1251527940,7990,7980,7990,7980,325
|
|
20241210,112800,1248931290,7980,7970,7980,7970,106
|
|
20241210,112700,1248086410,7970,7990,7990,7970,51
|
|
20241210,112600,1247678940,7990,7990,7990,7990,88
|
|
20241210,112500,1246975820,7990,7990,7990,7990,3
|
|
20241210,112400,1246951850,7990,7980,7990,7980,150
|
|
20241210,112300,1245753950,7980,7980,7980,7980,248
|
|
20241210,112200,1243774910,7970,7980,7980,7970,118
|
|
20241210,112100,1242833370,7980,7980,7980,7970,383
|
|
20241210,112000,1239779030,7980,7970,7980,7970,2461
|
|
20241210,111900,1220140450,7960,7970,7970,7960,286
|
|
20241210,111800,1217861130,7970,7980,7980,7970,320
|
|
20241210,111700,1215310320,7980,7980,7980,7980,10
|
|
20241210,111600,1215230520,7970,7970,7980,7970,1439
|
|
20241210,111500,1203754830,7960,7960,7960,7960,276
|
|
20241210,111400,1201557870,7960,7960,7960,7960,0
|
|
20241210,111300,1201557870,7960,7960,7960,7960,0
|
|
20241210,111200,1201557870,7960,7960,7960,7960,1
|
|
20241210,111100,1201549910,7950,7950,7960,7950,551
|
|
20241210,111000,1197169440,7950,7960,7960,7950,556
|
|
20241210,110900,1192743740,7970,7960,7970,7960,474
|
|
20241210,110800,1188966850,7960,7960,7960,7960,433
|
|
20241210,110700,1185520170,7960,7960,7960,7960,10
|
|
20241210,110600,1185440570,7960,7940,7960,7940,178
|
|
20241210,110500,1184025960,7950,7950,7950,7950,82
|
|
20241210,110400,1183374060,7950,7950,7960,7950,1032
|
|
20241210,110300,1175167340,7970,7970,7970,7970,0
|
|
20241210,110200,1175167340,7970,7970,7970,7970,76
|
|
20241210,110100,1174561620,7970,7970,7970,7960,333
|
|
20241210,110000,1171909120,7960,7950,7960,7950,149
|
|
20241210,105900,1170723730,7950,7960,7970,7950,52
|
|
20241210,105800,1170310010,7960,7960,7960,7960,328
|
|
20241210,105700,1167699130,7960,7960,7960,7960,24
|
|
20241210,105600,1167508090,7950,7970,7970,7950,24
|
|
20241210,105500,1167317210,7970,7970,7970,7970,300
|
|
20241210,105400,1164926210,7960,7950,7960,7940,1643
|
|
20241210,105300,1151866230,7950,7950,7950,7950,50
|
|
20241210,105200,1151468730,7950,7950,7950,7950,73
|
|
20241210,105100,1150888380,7950,7960,7960,7950,132
|
|
20241210,105000,1149837680,7960,7950,7960,7950,442
|
|
20241210,104900,1146323080,7950,7970,7970,7950,211
|
|
20241210,104800,1144645610,7950,7960,7970,7880,9100
|
|
20241210,104700,1072521190,7970,7950,7970,7950,2039
|
|
20241210,104600,1056290290,7950,7950,7950,7950,25
|
|
20241210,104500,1056091540,7940,7940,7940,7940,232
|
|
20241210,104400,1054249460,7940,7940,7940,7940,3
|
|
20241210,104300,1054225640,7940,7940,7950,7940,259
|
|
20241210,104200,1052168440,7940,7940,7940,7940,304
|
|
20241210,104100,1049754680,7930,7940,7940,7930,6
|
|
20241210,104000,1049707090,7940,7930,7940,7930,64
|
|
20241210,103900,1049199540,7950,7930,7950,7930,401
|
|
20241210,103800,1046013410,7930,7930,7930,7930,1
|
|
20241210,103700,1046005480,7920,7930,7930,7920,319
|
|
20241210,103600,1043478500,7930,7920,7930,7920,7
|
|
20241210,103500,1043423000,7920,7930,7930,7920,100
|
|
20241210,103400,1042630700,7940,7910,7940,7910,270
|
|
20241210,103300,1040492000,7910,7930,7930,7910,310
|
|
20241210,103200,1038038810,7930,7930,7930,7930,5
|
|
20241210,103100,1037999160,7920,7900,7920,7900,927
|
|
20241210,103000,1030674680,7890,7910,7910,7890,1324
|
|
20241210,102900,1020213850,7910,7920,7920,7910,763
|
|
20241210,102800,1014175010,7920,7930,7930,7920,223
|
|
20241210,102700,1012407850,7930,7930,7930,7930,60
|
|
20241210,102600,1011932050,7920,7910,7920,7910,298
|
|
20241210,102500,1009572020,7930,7910,7930,7910,418
|
|
20241210,102400,1006265240,7910,7910,7910,7900,74
|
|
20241210,102300,1005680510,7910,7920,7920,7910,5270
|
|
20241210,102200,963993330,7930,7930,7950,7920,2580
|
|
20241210,102100,943537320,7940,7950,7960,7930,3176
|
|
20241210,102000,918325530,7960,7940,7960,7930,283
|
|
20241210,101900,916079170,7940,7940,7950,7940,3364
|
|
20241210,101800,889359280,7940,7930,7940,7920,1151
|
|
20241210,101700,880232050,7920,7910,7920,7910,1007
|
|
20241210,101600,872256760,7920,7920,7920,7920,100
|
|
20241210,101500,871464760,7930,7920,7930,7920,852
|
|
20241210,101400,864715100,7930,7940,7940,7920,76
|
|
20241210,101300,864112560,7930,7930,7930,7930,2371
|
|
20241210,101200,845310530,7940,7930,7940,7930,119
|
|
20241210,101100,844366220,7930,7930,7940,7930,448
|
|
20241210,101000,840812510,7930,7940,7940,7930,2522
|
|
20241210,100900,820796380,7940,7940,7940,7940,140
|
|
20241210,100800,819684780,7950,7940,7950,7930,933
|
|
20241210,100700,812277740,7930,7930,7940,7930,119
|
|
20241210,100600,811334060,7930,7940,7940,7930,8
|
|
20241210,100500,811270600,7940,7930,7940,7930,1183
|
|
20241210,100400,801889400,7930,7900,7930,7900,5337
|
|
20241210,100300,759618470,7920,7920,7920,7900,342
|
|
20241210,100200,756914830,7920,7910,7920,7910,671
|
|
20241210,100100,751602000,7900,7900,7910,7900,422
|
|
20241210,100000,748268050,7920,7900,7920,7900,627
|
|
20241210,095900,743302560,7900,7920,7920,7900,989
|
|
20241210,095800,735483040,7920,7900,7920,7900,35
|
|
20241210,095700,735206380,7910,7920,7920,7910,1089
|
|
20241210,095600,726586500,7920,7900,7920,7900,1731
|
|
20241210,095500,712892240,7900,7900,7900,7900,464
|
|
20241210,095400,709226640,7900,7910,7910,7900,178
|
|
20241210,095300,707819260,7910,7900,7910,7900,570
|
|
20241210,095200,703312320,7900,7910,7910,7900,71
|
|
20241210,095100,702751210,7910,7910,7910,7910,131
|
|
20241210,095000,701715000,7910,7910,7910,7890,335
|
|
20241210,094900,699065450,7910,7900,7910,7890,2330
|
|
20241210,094800,680675110,7890,7900,7900,7890,68
|
|
20241210,094700,680138420,7900,7900,7900,7890,72
|
|
20241210,094600,679569820,7900,7890,7900,7890,44
|
|
20241210,094500,679222310,7900,7900,7900,7890,50
|
|
20241210,094400,678827330,7900,7900,7900,7880,123
|
|
20241210,094300,677855650,7890,7890,7890,7870,2506
|
|
20241210,094200,658087330,7870,7850,7880,7840,3016
|
|
20241210,094100,634374090,7850,7860,7860,7830,5220
|
|
20241210,094000,593404320,7870,7850,7870,7850,2455
|
|
20241210,093900,574117820,7850,7850,7860,7840,601
|
|
20241210,093800,569400690,7850,7850,7850,7840,917
|
|
20241210,093700,562202310,7850,7850,7850,7850,67
|
|
20241210,093600,561676360,7850,7840,7850,7840,201
|
|
20241210,093500,560100210,7840,7840,7850,7840,556
|
|
20241210,093400,555741090,7840,7830,7850,7830,869
|
|
20241210,093300,548928090,7840,7840,7840,7830,102
|
|
20241210,093200,548129120,7840,7840,7840,7820,2028
|
|
20241210,093100,532263780,7840,7840,7840,7830,872
|
|
20241210,093000,525427340,7840,7820,7840,7790,1188
|
|
20241210,092900,516147880,7810,7820,7830,7800,1019
|
|
20241210,092800,508190500,7810,7830,7830,7810,655
|
|
20241210,092700,503064870,7830,7830,7840,7810,1523
|
|
20241210,092600,491154150,7830,7820,7840,7820,1524
|
|
20241210,092500,479223960,7810,7820,7830,7810,1822
|
|
20241210,092400,464991190,7820,7810,7820,7810,293
|
|
20241210,092300,462700710,7810,7820,7820,7810,1285
|
|
20241210,092200,452658270,7820,7770,7820,7770,2484
|
|
20241210,092100,433314450,7760,7790,7810,7760,2896
|
|
20241210,092000,410793390,7810,7780,7810,7780,230
|
|
20241210,091900,408999360,7790,7790,7810,7780,1917
|
|
20241210,091800,394039830,7780,7810,7820,7780,5410
|
|
20241210,091700,351900640,7810,7810,7810,7800,529
|
|
20241210,091600,347773570,7810,7810,7810,7810,148
|
|
20241210,091500,346617690,7800,7790,7810,7790,1893
|
|
20241210,091400,331849270,7800,7800,7800,7800,135
|
|
20241210,091300,330796270,7800,7800,7800,7800,343
|
|
20241210,091200,328120870,7800,7780,7800,7780,887
|
|
20241210,091100,321213070,7760,7770,7780,7750,119
|
|
20241210,091000,320290240,7750,7760,7760,7750,1560
|
|
20241210,090900,308198380,7770,7760,7780,7750,1509
|
|
20241210,090800,296488580,7780,7780,7790,7750,676
|
|
20241210,090700,291239810,7780,7760,7790,7740,3543
|
|
20241210,090600,263739500,7780,7780,7790,7740,3367
|
|
20241210,090500,237596320,7790,7800,7800,7770,621
|
|
20241210,090400,232762270,7790,7810,7810,7780,1436
|
|
20241210,090300,221566910,7810,7790,7840,7790,3274
|
|
20241210,090200,195971550,7790,7780,7800,7760,3076
|
|
20241210,090100,172038310,7780,7770,7820,7750,8213
|
|
20241210,090000,108072340,7770,7610,7790,7610,14172
|