672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,200800,3364657530,8500,8500,8500,8500,0
|
|
20241217,200700,3364657530,8500,8500,8500,8500,0
|
|
20241217,200600,3364657530,8500,8500,8500,8500,0
|
|
20241217,200500,3364657530,8500,8500,8500,8500,0
|
|
20241217,200400,3364657530,8500,8500,8500,8500,0
|
|
20241217,200300,3364657530,8500,8500,8500,8500,0
|
|
20241217,200200,3364657530,8500,8500,8500,8500,0
|
|
20241217,200100,3364657530,8500,8500,8500,8500,0
|
|
20241217,200000,3364657530,8500,8500,8500,8500,0
|
|
20241217,195900,3364657530,8500,8500,8500,8500,0
|
|
20241217,195800,3364657530,8500,8500,8500,8500,0
|
|
20241217,195700,3364657530,8500,8500,8500,8500,0
|
|
20241217,195600,3364657530,8500,8500,8500,8500,0
|
|
20241217,195500,3364657530,8500,8500,8500,8500,0
|
|
20241217,195400,3364657530,8500,8500,8500,8500,0
|
|
20241217,195300,3364657530,8500,8500,8500,8500,0
|
|
20241217,195200,3364657530,8500,8500,8500,8500,0
|
|
20241217,195100,3364657530,8500,8500,8500,8500,0
|
|
20241217,195000,3364657530,8500,8500,8500,8500,0
|
|
20241217,194900,3364657530,8500,8500,8500,8500,0
|
|
20241217,194800,3364657530,8500,8500,8500,8500,0
|
|
20241217,194700,3364657530,8500,8500,8500,8500,0
|
|
20241217,194600,3364657530,8500,8500,8500,8500,0
|
|
20241217,194500,3364657530,8500,8500,8500,8500,0
|
|
20241217,194400,3364657530,8500,8500,8500,8500,0
|
|
20241217,194300,3364657530,8500,8500,8500,8500,0
|
|
20241217,194200,3364657530,8500,8500,8500,8500,0
|
|
20241217,194100,3364657530,8500,8500,8500,8500,0
|
|
20241217,194000,3364657530,8500,8500,8500,8500,0
|
|
20241217,193900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,193800,3364657530,8500,8500,8500,8500,0
|
|
20241217,193700,3364657530,8500,8500,8500,8500,0
|
|
20241217,193600,3364657530,8500,8500,8500,8500,0
|
|
20241217,193500,3364657530,8500,8500,8500,8500,0
|
|
20241217,193400,3364657530,8500,8500,8500,8500,0
|
|
20241217,193300,3364657530,8500,8500,8500,8500,0
|
|
20241217,193200,3364657530,8500,8500,8500,8500,0
|
|
20241217,193100,3364657530,8500,8500,8500,8500,0
|
|
20241217,193000,3364657530,8500,8500,8500,8500,0
|
|
20241217,192900,3364657530,8500,8500,8500,8500,0
|
|
20241217,192800,3364657530,8500,8500,8500,8500,0
|
|
20241217,192700,3364657530,8500,8500,8500,8500,0
|
|
20241217,192600,3364657530,8500,8500,8500,8500,0
|
|
20241217,192500,3364657530,8500,8500,8500,8500,0
|
|
20241217,192400,3364657530,8500,8500,8500,8500,0
|
|
20241217,192300,3364657530,8500,8500,8500,8500,0
|
|
20241217,192200,3364657530,8500,8500,8500,8500,0
|
|
20241217,192100,3364657530,8500,8500,8500,8500,0
|
|
20241217,192000,3364657530,8500,8500,8500,8500,0
|
|
20241217,191900,3364657530,8500,8500,8500,8500,0
|
|
20241217,191800,3364657530,8500,8500,8500,8500,0
|
|
20241217,191700,3364657530,8500,8500,8500,8500,0
|
|
20241217,191600,3364657530,8500,8500,8500,8500,0
|
|
20241217,191500,3364657530,8500,8500,8500,8500,0
|
|
20241217,191400,3364657530,8500,8500,8500,8500,0
|
|
20241217,191300,3364657530,8500,8500,8500,8500,0
|
|
20241217,191200,3364657530,8500,8500,8500,8500,0
|
|
20241217,191100,3364657530,8500,8500,8500,8500,0
|
|
20241217,191000,3364657530,8500,8500,8500,8500,0
|
|
20241217,190900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,190800,3364657530,8500,8500,8500,8500,0
|
|
20241217,190700,3364657530,8500,8500,8500,8500,0
|
|
20241217,190600,3364657530,8500,8500,8500,8500,0
|
|
20241217,190500,3364657530,8500,8500,8500,8500,0
|
|
20241217,190400,3364657530,8500,8500,8500,8500,0
|
|
20241217,190300,3364657530,8500,8500,8500,8500,0
|
|
20241217,190200,3364657530,8500,8500,8500,8500,0
|
|
20241217,190100,3364657530,8500,8500,8500,8500,0
|
|
20241217,190000,3364657530,8500,8500,8500,8500,0
|
|
20241217,185900,3364657530,8500,8500,8500,8500,0
|
|
20241217,185800,3364657530,8500,8500,8500,8500,0
|
|
20241217,185700,3364657530,8500,8500,8500,8500,0
|
|
20241217,185600,3364657530,8500,8500,8500,8500,0
|
|
20241217,185500,3364657530,8500,8500,8500,8500,0
|
|
20241217,185400,3364657530,8500,8500,8500,8500,0
|
|
20241217,185300,3364657530,8500,8500,8500,8500,0
|
|
20241217,185200,3364657530,8500,8500,8500,8500,0
|
|
20241217,185100,3364657530,8500,8500,8500,8500,0
|
|
20241217,185000,3364657530,8500,8500,8500,8500,0
|
|
20241217,184900,3364657530,8500,8500,8500,8500,0
|
|
20241217,184800,3364657530,8500,8500,8500,8500,0
|
|
20241217,184700,3364657530,8500,8500,8500,8500,0
|
|
20241217,184600,3364657530,8500,8500,8500,8500,0
|
|
20241217,184500,3364657530,8500,8500,8500,8500,0
|
|
20241217,184400,3364657530,8500,8500,8500,8500,0
|
|
20241217,184300,3364657530,8500,8500,8500,8500,0
|
|
20241217,184200,3364657530,8500,8500,8500,8500,0
|
|
20241217,184100,3364657530,8500,8500,8500,8500,0
|
|
20241217,184000,3364657530,8500,8500,8500,8500,0
|
|
20241217,183900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,183800,3364657530,8500,8500,8500,8500,0
|
|
20241217,183700,3364657530,8500,8500,8500,8500,0
|
|
20241217,183600,3364657530,8500,8500,8500,8500,0
|
|
20241217,183500,3364657530,8500,8500,8500,8500,0
|
|
20241217,183400,3364657530,8500,8500,8500,8500,0
|
|
20241217,183300,3364657530,8500,8500,8500,8500,0
|
|
20241217,183200,3364657530,8500,8500,8500,8500,0
|
|
20241217,183100,3364657530,8500,8500,8500,8500,0
|
|
20241217,183000,3364657530,8500,8500,8500,8500,0
|
|
20241217,182900,3364657530,8500,8500,8500,8500,0
|
|
20241217,182800,3364657530,8500,8500,8500,8500,0
|
|
20241217,182700,3364657530,8500,8500,8500,8500,0
|
|
20241217,182600,3364657530,8500,8500,8500,8500,0
|
|
20241217,182500,3364657530,8500,8500,8500,8500,0
|
|
20241217,182400,3364657530,8500,8500,8500,8500,0
|
|
20241217,182300,3364657530,8500,8500,8500,8500,0
|
|
20241217,182200,3364657530,8500,8500,8500,8500,0
|
|
20241217,182100,3364657530,8500,8500,8500,8500,0
|
|
20241217,182000,3364657530,8500,8500,8500,8500,0
|
|
20241217,181900,3364657530,8500,8500,8500,8500,0
|
|
20241217,181800,3364657530,8500,8500,8500,8500,0
|
|
20241217,181700,3364657530,8500,8500,8500,8500,0
|
|
20241217,181600,3364657530,8500,8500,8500,8500,0
|
|
20241217,181500,3364657530,8500,8500,8500,8500,0
|
|
20241217,181400,3364657530,8500,8500,8500,8500,0
|
|
20241217,181300,3364657530,8500,8500,8500,8500,0
|
|
20241217,181200,3364657530,8500,8500,8500,8500,0
|
|
20241217,181100,3364657530,8500,8500,8500,8500,0
|
|
20241217,181000,3364657530,8500,8500,8500,8500,0
|
|
20241217,180900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,180800,3364657530,8500,8500,8500,8500,0
|
|
20241217,180700,3364657530,8500,8500,8500,8500,0
|
|
20241217,180600,3364657530,8500,8500,8500,8500,0
|
|
20241217,180500,3364657530,8500,8500,8500,8500,0
|
|
20241217,180400,3364657530,8500,8500,8500,8500,0
|
|
20241217,180300,3364657530,8500,8500,8500,8500,0
|
|
20241217,180200,3364657530,8500,8500,8500,8500,0
|
|
20241217,180100,3364657530,8500,8500,8500,8500,0
|
|
20241217,180000,3364657530,8500,8500,8500,8500,0
|
|
20241217,175900,3364657530,8500,8500,8500,8500,0
|
|
20241217,175800,3364657530,8500,8500,8500,8500,0
|
|
20241217,175700,3364657530,8500,8500,8500,8500,0
|
|
20241217,175600,3364657530,8500,8500,8500,8500,0
|
|
20241217,175500,3364657530,8500,8500,8500,8500,0
|
|
20241217,175400,3364657530,8500,8500,8500,8500,0
|
|
20241217,175300,3364657530,8500,8500,8500,8500,0
|
|
20241217,175200,3364657530,8500,8500,8500,8500,0
|
|
20241217,175100,3364657530,8500,8500,8500,8500,0
|
|
20241217,175000,3364657530,8500,8500,8500,8500,0
|
|
20241217,174900,3364657530,8500,8500,8500,8500,0
|
|
20241217,174800,3364657530,8500,8500,8500,8500,0
|
|
20241217,174700,3364657530,8500,8500,8500,8500,0
|
|
20241217,174600,3364657530,8500,8500,8500,8500,0
|
|
20241217,174500,3364657530,8500,8500,8500,8500,0
|
|
20241217,174400,3364657530,8500,8500,8500,8500,0
|
|
20241217,174300,3364657530,8500,8500,8500,8500,0
|
|
20241217,174200,3364657530,8500,8500,8500,8500,0
|
|
20241217,174100,3364657530,8500,8500,8500,8500,0
|
|
20241217,174000,3364657530,8500,8500,8500,8500,0
|
|
20241217,173900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,173800,3364657530,8500,8500,8500,8500,0
|
|
20241217,173700,3364657530,8500,8500,8500,8500,0
|
|
20241217,173600,3364657530,8500,8500,8500,8500,0
|
|
20241217,173500,3364657530,8500,8500,8500,8500,0
|
|
20241217,173400,3364657530,8500,8500,8500,8500,0
|
|
20241217,173300,3364657530,8500,8500,8500,8500,0
|
|
20241217,173200,3364657530,8500,8500,8500,8500,0
|
|
20241217,173100,3364657530,8500,8500,8500,8500,0
|
|
20241217,173000,3364657530,8500,8500,8500,8500,0
|
|
20241217,172900,3364657530,8500,8500,8500,8500,0
|
|
20241217,172800,3364657530,8500,8500,8500,8500,0
|
|
20241217,172700,3364657530,8500,8500,8500,8500,0
|
|
20241217,172600,3364657530,8500,8500,8500,8500,0
|
|
20241217,172500,3364657530,8500,8500,8500,8500,0
|
|
20241217,172400,3364657530,8500,8500,8500,8500,0
|
|
20241217,172300,3364657530,8500,8500,8500,8500,0
|
|
20241217,172200,3364657530,8500,8500,8500,8500,0
|
|
20241217,172100,3364657530,8500,8500,8500,8500,0
|
|
20241217,172000,3364657530,8500,8500,8500,8500,0
|
|
20241217,171900,3364657530,8500,8500,8500,8500,0
|
|
20241217,171800,3364657530,8500,8500,8500,8500,0
|
|
20241217,171700,3364657530,8500,8500,8500,8500,0
|
|
20241217,171600,3364657530,8500,8500,8500,8500,0
|
|
20241217,171500,3364657530,8500,8500,8500,8500,0
|
|
20241217,171400,3364657530,8500,8500,8500,8500,0
|
|
20241217,171300,3364657530,8500,8500,8500,8500,0
|
|
20241217,171200,3364657530,8500,8500,8500,8500,0
|
|
20241217,171100,3364657530,8500,8500,8500,8500,0
|
|
20241217,171000,3364657530,8500,8500,8500,8500,0
|
|
20241217,170900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,170800,3364657530,8500,8500,8500,8500,0
|
|
20241217,170700,3364657530,8500,8500,8500,8500,0
|
|
20241217,170600,3364657530,8500,8500,8500,8500,0
|
|
20241217,170500,3364657530,8500,8500,8500,8500,0
|
|
20241217,170400,3364657530,8500,8500,8500,8500,0
|
|
20241217,170300,3364657530,8500,8500,8500,8500,0
|
|
20241217,170200,3364657530,8500,8500,8500,8500,0
|
|
20241217,170100,3364657530,8500,8500,8500,8500,0
|
|
20241217,170000,3364657530,8500,8500,8500,8500,0
|
|
20241217,165900,3364657530,8500,8500,8500,8500,0
|
|
20241217,165800,3364657530,8500,8500,8500,8500,0
|
|
20241217,165700,3364657530,8500,8500,8500,8500,0
|
|
20241217,165600,3364657530,8500,8500,8500,8500,0
|
|
20241217,165500,3364657530,8500,8500,8500,8500,0
|
|
20241217,165400,3364657530,8500,8500,8500,8500,0
|
|
20241217,165300,3364657530,8500,8500,8500,8500,0
|
|
20241217,165200,3364657530,8500,8500,8500,8500,0
|
|
20241217,165100,3364657530,8500,8500,8500,8500,0
|
|
20241217,165000,3364657530,8500,8500,8500,8500,0
|
|
20241217,164900,3364657530,8500,8500,8500,8500,0
|
|
20241217,164800,3364657530,8500,8500,8500,8500,0
|
|
20241217,164700,3364657530,8500,8500,8500,8500,0
|
|
20241217,164600,3364657530,8500,8500,8500,8500,0
|
|
20241217,164500,3364657530,8500,8500,8500,8500,0
|
|
20241217,164400,3364657530,8500,8500,8500,8500,0
|
|
20241217,164300,3364657530,8500,8500,8500,8500,0
|
|
20241217,164200,3364657530,8500,8500,8500,8500,0
|
|
20241217,164100,3364657530,8500,8500,8500,8500,0
|
|
20241217,164000,3364657530,8500,8500,8500,8500,0
|
|
20241217,163900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,163800,3364657530,8500,8500,8500,8500,0
|
|
20241217,163700,3364657530,8500,8500,8500,8500,0
|
|
20241217,163600,3364657530,8500,8500,8500,8500,0
|
|
20241217,163500,3364657530,8500,8500,8500,8500,0
|
|
20241217,163400,3364657530,8500,8500,8500,8500,0
|
|
20241217,163300,3364657530,8500,8500,8500,8500,0
|
|
20241217,163200,3364657530,8500,8500,8500,8500,0
|
|
20241217,163100,3364657530,8500,8500,8500,8500,0
|
|
20241217,163000,3364657530,8500,8500,8500,8500,0
|
|
20241217,162900,3364657530,8500,8500,8500,8500,0
|
|
20241217,162800,3364657530,8500,8500,8500,8500,0
|
|
20241217,162700,3364657530,8500,8500,8500,8500,0
|
|
20241217,162600,3364657530,8500,8500,8500,8500,0
|
|
20241217,162500,3364657530,8500,8500,8500,8500,0
|
|
20241217,162400,3364657530,8500,8500,8500,8500,0
|
|
20241217,162300,3364657530,8500,8500,8500,8500,0
|
|
20241217,162200,3364657530,8500,8500,8500,8500,0
|
|
20241217,162100,3364657530,8500,8500,8500,8500,0
|
|
20241217,162000,3364657530,8500,8500,8500,8500,0
|
|
20241217,161900,3364657530,8500,8500,8500,8500,0
|
|
20241217,161800,3364657530,8500,8500,8500,8500,0
|
|
20241217,161700,3364657530,8500,8500,8500,8500,0
|
|
20241217,161600,3364657530,8500,8500,8500,8500,0
|
|
20241217,161500,3364657530,8500,8500,8500,8500,0
|
|
20241217,161400,3364657530,8500,8500,8500,8500,0
|
|
20241217,161300,3364657530,8500,8500,8500,8500,0
|
|
20241217,161200,3364657530,8500,8500,8500,8500,0
|
|
20241217,161100,3364657530,8500,8500,8500,8500,0
|
|
20241217,161000,3364657530,8500,8500,8500,8500,0
|
|
20241217,160900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,160800,3364657530,8500,8500,8500,8500,0
|
|
20241217,160700,3364657530,8500,8500,8500,8500,0
|
|
20241217,160600,3364657530,8500,8500,8500,8500,0
|
|
20241217,160500,3364657530,8500,8500,8500,8500,0
|
|
20241217,160400,3364657530,8500,8500,8500,8500,0
|
|
20241217,160300,3364657530,8500,8500,8500,8500,0
|
|
20241217,160200,3364657530,8500,8500,8500,8500,0
|
|
20241217,160100,3364657530,8500,8500,8500,8500,0
|
|
20241217,160000,3364657530,8500,8500,8500,8500,0
|
|
20241217,155900,3364657530,8500,8500,8500,8500,0
|
|
20241217,155800,3364657530,8500,8500,8500,8500,0
|
|
20241217,155700,3364657530,8500,8500,8500,8500,0
|
|
20241217,155600,3364657530,8500,8500,8500,8500,0
|
|
20241217,155500,3364657530,8500,8500,8500,8500,0
|
|
20241217,155400,3364657530,8500,8500,8500,8500,0
|
|
20241217,155300,3364657530,8500,8500,8500,8500,0
|
|
20241217,155200,3364657530,8500,8500,8500,8500,0
|
|
20241217,155100,3364657530,8500,8500,8500,8500,0
|
|
20241217,155000,3364657530,8500,8500,8500,8500,0
|
|
20241217,154900,3364657530,8500,8500,8500,8500,0
|
|
20241217,154800,3364657530,8500,8500,8500,8500,0
|
|
20241217,154700,3364657530,8500,8500,8500,8500,0
|
|
20241217,154600,3364657530,8500,8500,8500,8500,0
|
|
20241217,154500,3364657530,8500,8500,8500,8500,0
|
|
20241217,154400,3364657530,8500,8500,8500,8500,0
|
|
20241217,154300,3364657530,8500,8500,8500,8500,0
|
|
20241217,154200,3364657530,8500,8500,8500,8500,0
|
|
20241217,154100,3364657530,8500,8500,8500,8500,0
|
|
20241217,154000,3364657530,8500,8500,8500,8500,0
|
|
20241217,153900,3364657530,8500,8500,8500,8500,23309
|
|
20241217,153800,3364657530,8500,8500,8500,8500,0
|
|
20241217,153700,3364657530,8500,8500,8500,8500,0
|
|
20241217,153600,3364657530,8500,8500,8500,8500,0
|
|
20241217,153500,3364657530,8500,8500,8500,8500,0
|
|
20241217,153400,3364657530,8500,8500,8500,8500,0
|
|
20241217,153300,3364657530,8500,8500,8500,8500,0
|
|
20241217,153200,3364657530,8500,8500,8500,8500,0
|
|
20241217,153100,3364657530,8500,8500,8500,8500,0
|
|
20241217,153000,3364657530,8500,8500,8500,8500,23309
|
|
20241217,152900,3166531030,8530,8530,8530,8530,0
|
|
20241217,152800,3166531030,8530,8530,8530,8530,0
|
|
20241217,152700,3166531030,8530,8530,8530,8530,0
|
|
20241217,152600,3166531030,8530,8530,8530,8530,0
|
|
20241217,152500,3166531030,8530,8530,8530,8530,0
|
|
20241217,152400,3166531030,8530,8530,8530,8530,0
|
|
20241217,152300,3166531030,8530,8530,8530,8530,0
|
|
20241217,152200,3166531030,8530,8530,8530,8530,0
|
|
20241217,152100,3166531030,8530,8530,8530,8530,0
|
|
20241217,152000,3166531030,8530,8530,8530,8530,0
|
|
20241217,151900,3166531030,8530,8520,8540,8520,1654
|
|
20241217,151800,3152420930,8520,8540,8540,8520,2641
|
|
20241217,151700,3129890550,8540,8550,8550,8540,2535
|
|
20241217,151600,3108228120,8540,8540,8550,8540,713
|
|
20241217,151500,3102134820,8550,8540,8550,8540,1719
|
|
20241217,151400,3087438710,8540,8540,8550,8540,354
|
|
20241217,151300,3084412780,8540,8540,8550,8530,1902
|
|
20241217,151200,3068171090,8540,8540,8550,8530,1658
|
|
20241217,151100,3054008210,8540,8540,8550,8540,1144
|
|
20241217,151000,3044228620,8550,8540,8550,8540,2018
|
|
20241217,150900,3026983500,8550,8540,8550,8540,550
|
|
20241217,150800,3022282510,8540,8550,8550,8540,203
|
|
20241217,150700,3020548790,8540,8530,8550,8530,578
|
|
20241217,150600,3015610940,8540,8530,8540,8530,676
|
|
20241217,150500,3009838660,8530,8530,8540,8520,1413
|
|
20241217,150400,2997784180,8540,8540,8540,8530,285
|
|
20241217,150300,2995351690,8530,8540,8540,8530,155
|
|
20241217,150200,2994028020,8540,8540,8550,8540,346
|
|
20241217,150100,2991073170,8540,8530,8540,8530,1613
|
|
20241217,150000,2977299300,8530,8530,8530,8530,548
|
|
20241217,145900,2972624860,8530,8540,8540,8520,835
|
|
20241217,145800,2965504660,8530,8520,8530,8520,1220
|
|
20241217,145700,2955098630,8520,8530,8530,8520,1723
|
|
20241217,145600,2940402530,8520,8530,8530,8520,521
|
|
20241217,145500,2935959240,8520,8530,8530,8520,2202
|
|
20241217,145400,2917188620,8530,8520,8530,8520,211
|
|
20241217,145300,2915389850,8520,8520,8530,8520,491
|
|
20241217,145200,2911206520,8520,8540,8540,8520,2031
|
|
20241217,145100,2893878190,8530,8530,8540,8530,1061
|
|
20241217,145000,2884826360,8530,8540,8540,8530,478
|
|
20241217,144900,2880748980,8540,8520,8540,8520,757
|
|
20241217,144800,2874290660,8530,8520,8530,8520,606
|
|
20241217,144700,2869126360,8520,8530,8530,8520,390
|
|
20241217,144600,2865801010,8530,8530,8530,8520,154
|
|
20241217,144500,2864488180,8530,8520,8540,8520,354
|
|
20241217,144400,2861469070,8530,8520,8530,8520,291
|
|
20241217,144300,2858987760,8530,8510,8530,8510,1434
|
|
20241217,144200,2846769920,8510,8510,8520,8510,572
|
|
20241217,144100,2841900190,8510,8520,8530,8510,748
|
|
20241217,144000,2835527630,8520,8520,8530,8520,1448
|
|
20241217,143900,2823184370,8520,8540,8550,8520,3473
|
|
20241217,143800,2793557640,8550,8540,8550,8540,445
|
|
20241217,143700,2789756370,8540,8530,8540,8530,500
|
|
20241217,143600,2785488100,8540,8540,8540,8530,335
|
|
20241217,143500,2782627730,8540,8540,8550,8530,445
|
|
20241217,143400,2778827650,8530,8530,8540,8530,351
|
|
20241217,143300,2775831500,8530,8540,8540,8530,798
|
|
20241217,143200,2769017790,8530,8540,8550,8530,1610
|
|
20241217,143100,2755272310,8540,8540,8550,8540,560
|
|
20241217,143000,2750487160,8540,8540,8550,8540,397
|
|
20241217,142900,2747093780,8550,8540,8550,8540,515
|
|
20241217,142800,2742691760,8540,8550,8550,8540,2342
|
|
20241217,142700,2722684610,8540,8540,8550,8540,375
|
|
20241217,142600,2719480140,8540,8540,8550,8540,945
|
|
20241217,142500,2711408360,8540,8550,8550,8540,717
|
|
20241217,142400,2705284190,8550,8540,8550,8540,805
|
|
20241217,142300,2698406850,8530,8550,8550,8530,475
|
|
20241217,142200,2694348950,8540,8550,8550,8530,974
|
|
20241217,142100,2686027610,8550,8550,8550,8540,362
|
|
20241217,142000,2682933770,8540,8550,8550,8540,308
|
|
20241217,141900,2680301200,8540,8540,8540,8530,918
|
|
20241217,141800,2672462690,8540,8530,8540,8530,239
|
|
20241217,141700,2670422510,8540,8530,8540,8530,783
|
|
20241217,141600,2663736540,8540,8540,8550,8540,1345
|
|
20241217,141500,2652250190,8540,8550,8550,8540,373
|
|
20241217,141400,2649063760,8550,8540,8550,8540,593
|
|
20241217,141300,2643995930,8540,8540,8550,8540,277
|
|
20241217,141200,2641629310,8540,8540,8550,8540,618
|
|
20241217,141100,2636346310,8540,8540,8550,8540,475
|
|
20241217,141000,2632289750,8540,8530,8560,8530,676
|
|
20241217,140900,2626511590,8540,8550,8550,8540,996
|
|
20241217,140800,2618003910,8550,8560,8560,8540,609
|
|
20241217,140700,2612795920,8560,8560,8560,8540,710
|
|
20241217,140600,2606721180,8550,8550,8560,8540,682
|
|
20241217,140500,2600889160,8560,8550,8560,8540,2009
|
|
20241217,140400,2583710920,8550,8550,8560,8540,599
|
|
20241217,140300,2578588330,8540,8540,8550,8530,2014
|
|
20241217,140200,2561385400,8540,8550,8550,8530,1103
|
|
20241217,140100,2551960300,8540,8540,8550,8540,1436
|
|
20241217,140000,2539683640,8540,8550,8550,8540,1380
|
|
20241217,135900,2527885980,8550,8550,8550,8540,923
|
|
20241217,135800,2519995160,8550,8540,8550,8540,1036
|
|
20241217,135700,2511145980,8550,8550,8550,8530,1778
|
|
20241217,135600,2495951750,8550,8550,8550,8540,602
|
|
20241217,135500,2490805510,8550,8550,8550,8540,555
|
|
20241217,135400,2486061970,8540,8540,8540,8540,577
|
|
20241217,135300,2481134390,8540,8530,8540,8530,542
|
|
20241217,135200,2476509620,8530,8540,8540,8530,356
|
|
20241217,135100,2473470250,8540,8540,8540,8530,165
|
|
20241217,135000,2472061600,8540,8530,8540,8530,1572
|
|
20241217,134900,2458638120,8540,8550,8550,8530,6265
|
|
20241217,134800,2405133040,8550,8540,8560,8540,2330
|
|
20241217,134700,2385211850,8540,8550,8550,8540,640
|
|
20241217,134600,2379740830,8550,8550,8550,8540,809
|
|
20241217,134500,2372824460,8550,8550,8550,8550,587
|
|
20241217,134400,2367805610,8550,8550,8550,8540,1529
|
|
20241217,134300,2354732680,8550,8550,8550,8550,1825
|
|
20241217,134200,2339128930,8550,8550,8550,8550,1295
|
|
20241217,134100,2328056680,8550,8550,8550,8550,1463
|
|
20241217,134000,2315548030,8540,8550,8550,8540,1122
|
|
20241217,133900,2305955380,8550,8550,8550,8550,1990
|
|
20241217,133800,2288940880,8550,8550,8550,8540,1066
|
|
20241217,133700,2279826700,8550,8550,8550,8540,1180
|
|
20241217,133600,2269740330,8550,8540,8550,8530,1247
|
|
20241217,133500,2259080530,8530,8550,8550,8530,2459
|
|
20241217,133400,2238084830,8530,8550,8550,8530,1896
|
|
20241217,133300,2221880040,8550,8550,8550,8550,2283
|
|
20241217,133200,2202360390,8550,8540,8550,8540,3467
|
|
20241217,133100,2172747490,8540,8540,8540,8530,3387
|
|
20241217,133000,2143835280,8540,8530,8540,8530,5368
|
|
20241217,132900,2098027080,8520,8530,8530,8520,4597
|
|
20241217,132800,2058814680,8530,8530,8530,8530,10715
|
|
20241217,132700,1967415730,8530,8530,8530,8530,1622
|
|
20241217,132600,1953580070,8530,8530,8530,8530,773
|
|
20241217,132500,1946986380,8520,8530,8540,8520,13356
|
|
20241217,132400,1833051910,8520,8520,8530,8520,2006
|
|
20241217,132300,1815956520,8520,8520,8520,8510,726
|
|
20241217,132200,1809771010,8520,8520,8520,8510,882
|
|
20241217,132100,1802257050,8520,8520,8520,8520,502
|
|
20241217,132000,1797980010,8510,8520,8520,8510,411
|
|
20241217,131900,1794478300,8520,8520,8520,8520,1324
|
|
20241217,131800,1783197820,8520,8510,8520,8510,2682
|
|
20241217,131700,1760367280,8510,8510,8510,8510,492
|
|
20241217,131600,1756180360,8510,8500,8510,8500,1731
|
|
20241217,131500,1741450130,8500,8520,8520,8500,10951
|
|
20241217,131400,1648219170,8520,8520,8520,8510,627
|
|
20241217,131300,1642877140,8520,8520,8520,8520,99
|
|
20241217,131200,1642033660,8520,8510,8520,8500,12
|
|
20241217,131100,1641931630,8500,8500,8510,8500,2001
|
|
20241217,131000,1624903840,8500,8500,8500,8500,119
|
|
20241217,130900,1623892340,8510,8500,8510,8500,1348
|
|
20241217,130800,1612431300,8500,8500,8500,8490,143
|
|
20241217,130700,1611216680,8490,8500,8500,8490,173
|
|
20241217,130600,1609746420,8500,8490,8500,8490,343
|
|
20241217,130500,1606832320,8500,8500,8500,8500,15
|
|
20241217,130400,1606704820,8500,8510,8510,8500,246
|
|
20241217,130300,1604611840,8500,8500,8500,8490,1432
|
|
20241217,130200,1592443840,8490,8490,8490,8490,1
|
|
20241217,130100,1592435350,8500,8490,8500,8490,701
|
|
20241217,130000,1586481890,8490,8490,8490,8490,40
|
|
20241217,125900,1586142290,8490,8480,8500,8480,913
|
|
20241217,125800,1578390140,8480,8480,8480,8480,53
|
|
20241217,125700,1577940700,8480,8490,8490,8480,485
|
|
20241217,125600,1573827270,8500,8490,8500,8490,304
|
|
20241217,125500,1571244340,8480,8490,8490,8480,14
|
|
20241217,125400,1571125510,8500,8490,8500,8490,197
|
|
20241217,125300,1569451500,8490,8490,8500,8490,324
|
|
20241217,125200,1566699680,8490,8490,8490,8490,12
|
|
20241217,125100,1566597800,8500,8490,8500,8490,676
|
|
20241217,125000,1560856590,8500,8500,8500,8500,135
|
|
20241217,124900,1559709090,8500,8500,8500,8500,377
|
|
20241217,124800,1556504590,8500,8500,8500,8500,111
|
|
20241217,124700,1555561090,8500,8500,8500,8500,1
|
|
20241217,124600,1555552590,8480,8480,8480,8480,222
|
|
20241217,124500,1553670030,8480,8480,8480,8480,918
|
|
20241217,124400,1545885390,8480,8480,8480,8470,381
|
|
20241217,124300,1542655630,8480,8480,8480,8480,115
|
|
20241217,124200,1541680430,8480,8480,8480,8480,138
|
|
20241217,124100,1540510190,8480,8480,8480,8470,289
|
|
20241217,124000,1538059980,8480,8480,8480,8480,41
|
|
20241217,123900,1537712300,8480,8480,8480,8480,213
|
|
20241217,123800,1535906060,8470,8480,8480,8470,92
|
|
20241217,123700,1535126720,8480,8480,8480,8480,44
|
|
20241217,123600,1534753600,8480,8480,8480,8480,237
|
|
20241217,123500,1532743840,8480,8490,8490,8480,3340
|
|
20241217,123400,1504396800,8490,8500,8500,8490,804
|
|
20241217,123300,1497567350,8500,8490,8500,8490,110
|
|
20241217,123200,1496633040,8500,8500,8500,8500,322
|
|
20241217,123100,1493896040,8500,8500,8500,8500,244
|
|
20241217,123000,1491822040,8500,8490,8500,8490,135
|
|
20241217,122900,1490675630,8500,8500,8500,8490,1337
|
|
20241217,122800,1479312690,8490,8500,8500,8490,139
|
|
20241217,122700,1478132530,8490,8500,8500,8490,130
|
|
20241217,122600,1477028530,8500,8500,8500,8490,346
|
|
20241217,122500,1474087890,8500,8500,8500,8490,60
|
|
20241217,122400,1473577920,8500,8510,8510,8490,343
|
|
20241217,122300,1470660810,8500,8500,8510,8500,13
|
|
20241217,122200,1470550300,8510,8500,8510,8500,10
|
|
20241217,122100,1470465290,8510,8500,8510,8500,2267
|
|
20241217,122000,1451193680,8500,8500,8500,8490,78
|
|
20241217,121900,1450531350,8500,8500,8500,8500,40
|
|
20241217,121800,1450191350,8500,8500,8500,8490,317
|
|
20241217,121700,1447497200,8500,8500,8500,8500,104
|
|
20241217,121600,1446613200,8500,8500,8500,8500,323
|
|
20241217,121500,1443867700,8500,8500,8500,8500,0
|
|
20241217,121400,1443867700,8500,8500,8500,8490,84
|
|
20241217,121300,1443154400,8500,8500,8500,8500,409
|
|
20241217,121200,1439677900,8500,8500,8500,8500,65
|
|
20241217,121100,1439125400,8500,8500,8500,8500,305
|
|
20241217,121000,1436532900,8500,8500,8500,8500,111
|
|
20241217,120900,1435589400,8500,8500,8500,8500,97
|
|
20241217,120800,1434764900,8500,8500,8500,8500,197
|
|
20241217,120700,1433090400,8500,8500,8500,8500,252
|
|
20241217,120600,1430948400,8500,8490,8500,8490,208
|
|
20241217,120500,1429182340,8490,8480,8490,8480,1730
|
|
20241217,120400,1414511450,8480,8480,8480,8480,7
|
|
20241217,120300,1414452090,8480,8470,8480,8470,498
|
|
20241217,120200,1410231980,8470,8470,8480,8470,219
|
|
20241217,120100,1408376930,8470,8480,8480,8470,231
|
|
20241217,120000,1406418320,8470,8470,8470,8470,104
|
|
20241217,115900,1405537440,8480,8470,8480,8470,398
|
|
20241217,115800,1402163360,8480,8490,8490,8470,845
|
|
20241217,115700,1394997630,8480,8480,8490,8480,245
|
|
20241217,115600,1392919260,8490,8490,8490,8490,319
|
|
20241217,115500,1390210950,8490,8500,8500,8490,3355
|
|
20241217,115400,1361709360,8510,8500,8510,8500,2135
|
|
20241217,115300,1343554750,8510,8510,8510,8500,277
|
|
20241217,115200,1341198010,8510,8510,8510,8510,110
|
|
20241217,115100,1340261910,8510,8510,8510,8500,428
|
|
20241217,115000,1336620830,8510,8510,8510,8510,81
|
|
20241217,114900,1335931520,8510,8510,8510,8510,526
|
|
20241217,114800,1331455260,8510,8510,8510,8500,205
|
|
20241217,114700,1329710730,8500,8510,8510,8500,62
|
|
20241217,114600,1329183630,8510,8510,8510,8510,219
|
|
20241217,114500,1327319940,8510,8510,8510,8500,15
|
|
20241217,114400,1327192300,8510,8510,8510,8500,374
|
|
20241217,114300,1324009700,8510,8500,8510,8500,964
|
|
20241217,114200,1315807390,8510,8510,8510,8510,13
|
|
20241217,114100,1315696760,8510,8510,8510,8510,344
|
|
20241217,114000,1312769320,8500,8510,8510,8500,345
|
|
20241217,113900,1309836770,8510,8510,8510,8500,336
|
|
20241217,113800,1306980410,8510,8510,8510,8500,328
|
|
20241217,113700,1304189660,8510,8520,8520,8510,2797
|
|
20241217,113600,1280387140,8520,8520,8520,8520,309
|
|
20241217,113500,1277754460,8520,8520,8520,8520,641
|
|
20241217,113400,1272293140,8520,8510,8520,8510,428
|
|
20241217,113300,1268647100,8520,8520,8520,8520,430
|
|
20241217,113200,1264983500,8520,8520,8520,8520,10
|
|
20241217,113100,1264898300,8510,8520,8520,8510,325
|
|
20241217,113000,1262129330,8520,8520,8520,8520,673
|
|
20241217,112900,1256395370,8520,8520,8520,8520,231
|
|
20241217,112800,1254427250,8520,8520,8520,8520,490
|
|
20241217,112700,1250252450,8520,8520,8520,8520,739
|
|
20241217,112600,1243956170,8520,8520,8520,8520,651
|
|
20241217,112500,1238409650,8520,8520,8520,8520,467
|
|
20241217,112400,1234430810,8510,8520,8520,8510,820
|
|
20241217,112300,1227446180,8520,8520,8520,8510,2109
|
|
20241217,112200,1209477960,8520,8520,8520,8520,717
|
|
20241217,112100,1203369120,8520,8520,8520,8510,339
|
|
20241217,112000,1200480860,8520,8520,8520,8510,218
|
|
20241217,111900,1198625080,8510,8510,8520,8510,65
|
|
20241217,111800,1198071880,8520,8520,8520,8520,254
|
|
20241217,111700,1195907800,8510,8520,8520,8510,599
|
|
20241217,111600,1190809130,8520,8520,8520,8520,440
|
|
20241217,111500,1187060330,8520,8520,8520,8520,17
|
|
20241217,111400,1186915490,8520,8520,8520,8520,111
|
|
20241217,111300,1185969770,8520,8520,8520,8520,1610
|
|
20241217,111200,1172252570,8520,8520,8520,8520,30
|
|
20241217,111100,1171996970,8520,8520,8520,8510,942
|
|
20241217,111000,1163971650,8520,8520,8520,8520,20
|
|
20241217,110900,1163801250,8520,8520,8520,8510,660
|
|
20241217,110800,1158181640,8520,8520,8520,8520,197
|
|
20241217,110700,1156503200,8520,8520,8520,8520,5
|
|
20241217,110600,1156460600,8500,8500,8500,8500,829
|
|
20241217,110500,1149414100,8490,8490,8500,8490,219
|
|
20241217,110400,1147554740,8490,8490,8490,8490,120
|
|
20241217,110300,1146535940,8490,8490,8500,8490,980
|
|
20241217,110200,1138208770,8490,8520,8520,8490,2123
|
|
20241217,110100,1120157050,8520,8510,8520,8510,156
|
|
20241217,110000,1118828460,8520,8510,8520,8510,1953
|
|
20241217,105900,1102189230,8520,8510,8520,8510,274
|
|
20241217,105800,1099857480,8520,8500,8520,8500,419
|
|
20241217,105700,1096289820,8510,8510,8510,8500,834
|
|
20241217,105600,1089195630,8510,8520,8520,8510,7
|
|
20241217,105500,1089136010,8510,8490,8510,8490,1206
|
|
20241217,105400,1078881430,8500,8490,8500,8490,75
|
|
20241217,105300,1078244470,8500,8500,8500,8490,325
|
|
20241217,105200,1075483130,8510,8500,8510,8500,775
|
|
20241217,105100,1068895620,8510,8510,8510,8500,84
|
|
20241217,105000,1068181300,8510,8520,8520,8500,1788
|
|
20241217,104900,1052961650,8520,8520,8520,8520,6
|
|
20241217,104800,1052910530,8510,8520,8520,8510,252
|
|
20241217,104700,1050764030,8520,8520,8520,8520,195
|
|
20241217,104600,1049102630,8530,8530,8530,8530,20
|
|
20241217,104500,1048932030,8530,8520,8530,8500,2275
|
|
20241217,104400,1029560010,8500,8530,8530,8500,6213
|
|
20241217,104300,976709620,8520,8530,8530,8520,300
|
|
20241217,104200,974151140,8530,8530,8530,8530,1
|
|
20241217,104100,974142610,8520,8510,8520,8510,2065
|
|
20241217,104000,956551280,8520,8520,8520,8510,445
|
|
20241217,103900,952761180,8520,8510,8520,8510,168
|
|
20241217,103800,951331300,8510,8500,8520,8500,269
|
|
20241217,103700,949041640,8510,8510,8510,8500,238
|
|
20241217,103600,947016360,8510,8510,8510,8510,428
|
|
20241217,103500,943374080,8510,8510,8510,8510,651
|
|
20241217,103400,937834070,8520,8520,8520,8520,206
|
|
20241217,103300,936078950,8520,8520,8520,8520,294
|
|
20241217,103200,933574070,8520,8510,8520,8510,1264
|
|
20241217,103100,922814200,8510,8520,8520,8510,2337
|
|
20241217,103000,902903740,8530,8520,8530,8520,367
|
|
20241217,102900,899775370,8520,8520,8520,8520,11
|
|
20241217,102800,899681650,8520,8520,8520,8510,634
|
|
20241217,102700,894280110,8510,8520,8520,8510,336
|
|
20241217,102600,891417800,8520,8520,8520,8520,10
|
|
20241217,102500,891332600,8520,8510,8520,8510,249
|
|
20241217,102400,889211520,8520,8520,8520,8520,922
|
|
20241217,102300,881356080,8520,8520,8520,8510,934
|
|
20241217,102200,873398860,8520,8520,8520,8510,106
|
|
20241217,102100,872496740,8520,8510,8520,8510,57
|
|
20241217,102000,872011520,8520,8520,8520,8510,269
|
|
20241217,101900,869719660,8520,8510,8520,8510,580
|
|
20241217,101800,864778560,8520,8520,8520,8520,521
|
|
20241217,101700,860339640,8520,8520,8520,8510,229
|
|
20241217,101600,858389090,8530,8520,8530,8520,351
|
|
20241217,101500,855397960,8520,8510,8520,8510,1842
|
|
20241217,101400,839706480,8510,8510,8520,8500,496
|
|
20241217,101300,835485530,8510,8510,8510,8500,2079
|
|
20241217,101200,817793370,8510,8490,8510,8490,845
|
|
20241217,101100,810611680,8500,8500,8500,8500,302
|
|
20241217,101000,808044680,8510,8510,8510,8500,759
|
|
20241217,100900,801589380,8510,8510,8510,8510,455
|
|
20241217,100800,797717330,8500,8500,8510,8500,472
|
|
20241217,100700,793705320,8490,8500,8500,8490,115
|
|
20241217,100600,792728870,8500,8500,8500,8490,847
|
|
20241217,100500,785536370,8500,8490,8520,8490,207
|
|
20241217,100400,783775290,8490,8490,8520,8480,267
|
|
20241217,100300,781506240,8490,8480,8520,8480,329
|
|
20241217,100200,778709330,8480,8470,8480,8470,357
|
|
20241217,100100,775683240,8470,8500,8500,8470,1208
|
|
20241217,100000,765433060,8490,8490,8500,8490,350
|
|
20241217,095900,762459520,8500,8490,8500,8490,1141
|
|
20241217,095800,752771800,8490,8500,8500,8490,946
|
|
20241217,095700,744736660,8490,8500,8500,8490,187
|
|
20241217,095600,743147690,8490,8520,8520,8490,1674
|
|
20241217,095500,728931220,8520,8510,8520,8510,1071
|
|
20241217,095400,719811400,8490,8510,8510,8490,104
|
|
20241217,095300,718927470,8510,8520,8520,8490,587
|
|
20241217,095200,713934710,8510,8500,8510,8500,339
|
|
20241217,095100,711051190,8490,8510,8510,8490,288
|
|
20241217,095000,708602600,8520,8490,8520,8490,528
|
|
20241217,094900,704114450,8510,8510,8520,8500,1581
|
|
20241217,094800,690668670,8500,8510,8510,8500,281
|
|
20241217,094700,688279960,8510,8520,8520,8500,397
|
|
20241217,094600,684903240,8520,8490,8520,8490,710
|
|
20241217,094500,678856920,8490,8500,8530,8490,690
|
|
20241217,094400,672990440,8490,8510,8510,8490,68
|
|
20241217,094300,672412900,8510,8510,8520,8490,455
|
|
20241217,094200,668543160,8510,8520,8520,8490,392
|
|
20241217,094100,665206750,8510,8500,8510,8500,621
|
|
20241217,094000,659924690,8510,8470,8510,8470,344
|
|
20241217,093900,657005830,8470,8480,8490,8470,10
|
|
20241217,093800,656921100,8450,8480,8480,8450,1559
|
|
20241217,093700,643718430,8480,8490,8500,8480,1312
|
|
20241217,093600,632577490,8500,8520,8520,8500,109
|
|
20241217,093500,631650940,8490,8500,8520,8490,202
|
|
20241217,093400,629933560,8490,8500,8520,8490,953
|
|
20241217,093300,621819590,8510,8510,8520,8500,832
|
|
20241217,093200,614741180,8510,8510,8510,8510,199
|
|
20241217,093100,613047690,8510,8490,8510,8490,481
|
|
20241217,093000,608959440,8490,8500,8500,8490,232
|
|
20241217,092900,606987880,8470,8500,8500,8460,1311
|
|
20241217,092800,595868460,8490,8490,8500,8470,8203
|
|
20241217,092700,526182000,8480,8470,8480,8470,659
|
|
20241217,092600,520595790,8470,8450,8470,8440,964
|
|
20241217,092500,512438360,8460,8440,8460,8430,754
|
|
20241217,092400,506072950,8440,8440,8450,8430,2007
|
|
20241217,092300,489148140,8450,8450,8450,8450,201
|
|
20241217,092200,487449690,8460,8450,8460,8450,562
|
|
20241217,092100,482697220,8460,8440,8460,8430,2210
|
|
20241217,092000,464044160,8450,8460,8470,8450,4038
|
|
20241217,091900,429912090,8470,8490,8490,8470,1732
|
|
20241217,091800,415215110,8500,8510,8510,8500,2133
|
|
20241217,091700,397084220,8500,8500,8530,8500,1291
|
|
20241217,091600,386093910,8500,8520,8520,8490,5027
|
|
20241217,091500,343368330,8520,8500,8520,8500,970
|
|
20241217,091400,335118760,8520,8520,8530,8500,978
|
|
20241217,091300,326790030,8500,8500,8520,8500,103
|
|
20241217,091200,325912890,8520,8490,8520,8480,724
|
|
20241217,091100,319765160,8500,8520,8520,8480,1243
|
|
20241217,091000,309194790,8500,8490,8520,8490,819
|
|
20241217,090900,302233270,8500,8500,8540,8480,5824
|
|
20241217,090800,252621640,8500,8500,8500,8480,1217
|
|
20241217,090700,242291520,8500,8450,8500,8450,6357
|
|
20241217,090600,188394870,8450,8460,8480,8450,2050
|
|
20241217,090500,171051270,8440,8470,8480,8440,3427
|
|
20241217,090400,142091690,8440,8460,8470,8440,3574
|
|
20241217,090300,111891290,8460,8470,8480,8460,176
|
|
20241217,090200,110402010,8470,8490,8500,8470,3511
|
|
20241217,090100,80657190,8480,8490,8490,8480,6111
|
|
20241217,090000,28831790,8500,8510,8530,8490,3386
|