684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,202100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,202000,1469762680,4150,4150,4150,4150,0
|
|
20241216,201900,1469762680,4150,4150,4150,4150,0
|
|
20241216,201800,1469762680,4150,4150,4150,4150,0
|
|
20241216,201700,1469762680,4150,4150,4150,4150,0
|
|
20241216,201600,1469762680,4150,4150,4150,4150,0
|
|
20241216,201500,1469762680,4150,4150,4150,4150,0
|
|
20241216,201400,1469762680,4150,4150,4150,4150,0
|
|
20241216,201300,1469762680,4150,4150,4150,4150,0
|
|
20241216,201200,1469762680,4150,4150,4150,4150,0
|
|
20241216,201100,1469762680,4150,4150,4150,4150,0
|
|
20241216,201000,1469762680,4150,4150,4150,4150,0
|
|
20241216,200900,1469762680,4150,4150,4150,4150,0
|
|
20241216,200800,1469762680,4150,4150,4150,4150,0
|
|
20241216,200700,1469762680,4150,4150,4150,4150,0
|
|
20241216,200600,1469762680,4150,4150,4150,4150,0
|
|
20241216,200500,1469762680,4150,4150,4150,4150,0
|
|
20241216,200400,1469762680,4150,4150,4150,4150,0
|
|
20241216,200300,1469762680,4150,4150,4150,4150,0
|
|
20241216,200200,1469762680,4150,4150,4150,4150,0
|
|
20241216,200100,1469762680,4150,4150,4150,4150,0
|
|
20241216,200000,1469762680,4150,4150,4150,4150,0
|
|
20241216,195900,1469762680,4150,4150,4150,4150,0
|
|
20241216,195800,1469762680,4150,4150,4150,4150,0
|
|
20241216,195700,1469762680,4150,4150,4150,4150,0
|
|
20241216,195600,1469762680,4150,4150,4150,4150,0
|
|
20241216,195500,1469762680,4150,4150,4150,4150,0
|
|
20241216,195400,1469762680,4150,4150,4150,4150,0
|
|
20241216,195300,1469762680,4150,4150,4150,4150,0
|
|
20241216,195200,1469762680,4150,4150,4150,4150,0
|
|
20241216,195100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,195000,1469762680,4150,4150,4150,4150,0
|
|
20241216,194900,1469762680,4150,4150,4150,4150,0
|
|
20241216,194800,1469762680,4150,4150,4150,4150,0
|
|
20241216,194700,1469762680,4150,4150,4150,4150,0
|
|
20241216,194600,1469762680,4150,4150,4150,4150,0
|
|
20241216,194500,1469762680,4150,4150,4150,4150,0
|
|
20241216,194400,1469762680,4150,4150,4150,4150,0
|
|
20241216,194300,1469762680,4150,4150,4150,4150,0
|
|
20241216,194200,1469762680,4150,4150,4150,4150,0
|
|
20241216,194100,1469762680,4150,4150,4150,4150,0
|
|
20241216,194000,1469762680,4150,4150,4150,4150,0
|
|
20241216,193900,1469762680,4150,4150,4150,4150,0
|
|
20241216,193800,1469762680,4150,4150,4150,4150,0
|
|
20241216,193700,1469762680,4150,4150,4150,4150,0
|
|
20241216,193600,1469762680,4150,4150,4150,4150,0
|
|
20241216,193500,1469762680,4150,4150,4150,4150,0
|
|
20241216,193400,1469762680,4150,4150,4150,4150,0
|
|
20241216,193300,1469762680,4150,4150,4150,4150,0
|
|
20241216,193200,1469762680,4150,4150,4150,4150,0
|
|
20241216,193100,1469762680,4150,4150,4150,4150,0
|
|
20241216,193000,1469762680,4150,4150,4150,4150,0
|
|
20241216,192900,1469762680,4150,4150,4150,4150,0
|
|
20241216,192800,1469762680,4150,4150,4150,4150,0
|
|
20241216,192700,1469762680,4150,4150,4150,4150,0
|
|
20241216,192600,1469762680,4150,4150,4150,4150,0
|
|
20241216,192500,1469762680,4150,4150,4150,4150,0
|
|
20241216,192400,1469762680,4150,4150,4150,4150,0
|
|
20241216,192300,1469762680,4150,4150,4150,4150,0
|
|
20241216,192200,1469762680,4150,4150,4150,4150,0
|
|
20241216,192100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,192000,1469762680,4150,4150,4150,4150,0
|
|
20241216,191900,1469762680,4150,4150,4150,4150,0
|
|
20241216,191800,1469762680,4150,4150,4150,4150,0
|
|
20241216,191700,1469762680,4150,4150,4150,4150,0
|
|
20241216,191600,1469762680,4150,4150,4150,4150,0
|
|
20241216,191500,1469762680,4150,4150,4150,4150,0
|
|
20241216,191400,1469762680,4150,4150,4150,4150,0
|
|
20241216,191300,1469762680,4150,4150,4150,4150,0
|
|
20241216,191200,1469762680,4150,4150,4150,4150,0
|
|
20241216,191100,1469762680,4150,4150,4150,4150,0
|
|
20241216,191000,1469762680,4150,4150,4150,4150,0
|
|
20241216,190900,1469762680,4150,4150,4150,4150,0
|
|
20241216,190800,1469762680,4150,4150,4150,4150,0
|
|
20241216,190700,1469762680,4150,4150,4150,4150,0
|
|
20241216,190600,1469762680,4150,4150,4150,4150,0
|
|
20241216,190500,1469762680,4150,4150,4150,4150,0
|
|
20241216,190400,1469762680,4150,4150,4150,4150,0
|
|
20241216,190300,1469762680,4150,4150,4150,4150,0
|
|
20241216,190200,1469762680,4150,4150,4150,4150,0
|
|
20241216,190100,1469762680,4150,4150,4150,4150,0
|
|
20241216,190000,1469762680,4150,4150,4150,4150,0
|
|
20241216,185900,1469762680,4150,4150,4150,4150,0
|
|
20241216,185800,1469762680,4150,4150,4150,4150,0
|
|
20241216,185700,1469762680,4150,4150,4150,4150,0
|
|
20241216,185600,1469762680,4150,4150,4150,4150,0
|
|
20241216,185500,1469762680,4150,4150,4150,4150,0
|
|
20241216,185400,1469762680,4150,4150,4150,4150,0
|
|
20241216,185300,1469762680,4150,4150,4150,4150,0
|
|
20241216,185200,1469762680,4150,4150,4150,4150,0
|
|
20241216,185100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,185000,1469762680,4150,4150,4150,4150,0
|
|
20241216,184900,1469762680,4150,4150,4150,4150,0
|
|
20241216,184800,1469762680,4150,4150,4150,4150,0
|
|
20241216,184700,1469762680,4150,4150,4150,4150,0
|
|
20241216,184600,1469762680,4150,4150,4150,4150,0
|
|
20241216,184500,1469762680,4150,4150,4150,4150,0
|
|
20241216,184400,1469762680,4150,4150,4150,4150,0
|
|
20241216,184300,1469762680,4150,4150,4150,4150,0
|
|
20241216,184200,1469762680,4150,4150,4150,4150,0
|
|
20241216,184100,1469762680,4150,4150,4150,4150,0
|
|
20241216,184000,1469762680,4150,4150,4150,4150,0
|
|
20241216,183900,1469762680,4150,4150,4150,4150,0
|
|
20241216,183800,1469762680,4150,4150,4150,4150,0
|
|
20241216,183700,1469762680,4150,4150,4150,4150,0
|
|
20241216,183600,1469762680,4150,4150,4150,4150,0
|
|
20241216,183500,1469762680,4150,4150,4150,4150,0
|
|
20241216,183400,1469762680,4150,4150,4150,4150,0
|
|
20241216,183300,1469762680,4150,4150,4150,4150,0
|
|
20241216,183200,1469762680,4150,4150,4150,4150,0
|
|
20241216,183100,1469762680,4150,4150,4150,4150,0
|
|
20241216,183000,1469762680,4150,4150,4150,4150,0
|
|
20241216,182900,1469762680,4150,4150,4150,4150,0
|
|
20241216,182800,1469762680,4150,4150,4150,4150,0
|
|
20241216,182700,1469762680,4150,4150,4150,4150,0
|
|
20241216,182600,1469762680,4150,4150,4150,4150,0
|
|
20241216,182500,1469762680,4150,4150,4150,4150,0
|
|
20241216,182400,1469762680,4150,4150,4150,4150,0
|
|
20241216,182300,1469762680,4150,4150,4150,4150,0
|
|
20241216,182200,1469762680,4150,4150,4150,4150,0
|
|
20241216,182100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,182000,1469762680,4150,4150,4150,4150,0
|
|
20241216,181900,1469762680,4150,4150,4150,4150,0
|
|
20241216,181800,1469762680,4150,4150,4150,4150,0
|
|
20241216,181700,1469762680,4150,4150,4150,4150,0
|
|
20241216,181600,1469762680,4150,4150,4150,4150,0
|
|
20241216,181500,1469762680,4150,4150,4150,4150,0
|
|
20241216,181400,1469762680,4150,4150,4150,4150,0
|
|
20241216,181300,1469762680,4150,4150,4150,4150,0
|
|
20241216,181200,1469762680,4150,4150,4150,4150,0
|
|
20241216,181100,1469762680,4150,4150,4150,4150,0
|
|
20241216,181000,1469762680,4150,4150,4150,4150,0
|
|
20241216,180900,1469762680,4150,4150,4150,4150,0
|
|
20241216,180800,1469762680,4150,4150,4150,4150,0
|
|
20241216,180700,1469762680,4150,4150,4150,4150,0
|
|
20241216,180600,1469762680,4150,4150,4150,4150,0
|
|
20241216,180500,1469762680,4150,4150,4150,4150,0
|
|
20241216,180400,1469762680,4150,4150,4150,4150,0
|
|
20241216,180300,1469762680,4150,4150,4150,4150,0
|
|
20241216,180200,1469762680,4150,4150,4150,4150,0
|
|
20241216,180100,1469762680,4150,4150,4150,4150,0
|
|
20241216,180000,1469762680,4150,4150,4150,4150,0
|
|
20241216,175900,1469762680,4150,4150,4150,4150,0
|
|
20241216,175800,1469762680,4150,4150,4150,4150,0
|
|
20241216,175700,1469762680,4150,4150,4150,4150,0
|
|
20241216,175600,1469762680,4150,4150,4150,4150,0
|
|
20241216,175500,1469762680,4150,4150,4150,4150,0
|
|
20241216,175400,1469762680,4150,4150,4150,4150,0
|
|
20241216,175300,1469762680,4150,4150,4150,4150,0
|
|
20241216,175200,1469762680,4150,4150,4150,4150,0
|
|
20241216,175100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,175000,1469762680,4150,4150,4150,4150,0
|
|
20241216,174900,1469762680,4150,4150,4150,4150,0
|
|
20241216,174800,1469762680,4150,4150,4150,4150,0
|
|
20241216,174700,1469762680,4150,4150,4150,4150,0
|
|
20241216,174600,1469762680,4150,4150,4150,4150,0
|
|
20241216,174500,1469762680,4150,4150,4150,4150,0
|
|
20241216,174400,1469762680,4150,4150,4150,4150,0
|
|
20241216,174300,1469762680,4150,4150,4150,4150,0
|
|
20241216,174200,1469762680,4150,4150,4150,4150,0
|
|
20241216,174100,1469762680,4150,4150,4150,4150,0
|
|
20241216,174000,1469762680,4150,4150,4150,4150,0
|
|
20241216,173900,1469762680,4150,4150,4150,4150,0
|
|
20241216,173800,1469762680,4150,4150,4150,4150,0
|
|
20241216,173700,1469762680,4150,4150,4150,4150,0
|
|
20241216,173600,1469762680,4150,4150,4150,4150,0
|
|
20241216,173500,1469762680,4150,4150,4150,4150,0
|
|
20241216,173400,1469762680,4150,4150,4150,4150,0
|
|
20241216,173300,1469762680,4150,4150,4150,4150,0
|
|
20241216,173200,1469762680,4150,4150,4150,4150,0
|
|
20241216,173100,1469762680,4150,4150,4150,4150,0
|
|
20241216,173000,1469762680,4150,4150,4150,4150,0
|
|
20241216,172900,1469762680,4150,4150,4150,4150,0
|
|
20241216,172800,1469762680,4150,4150,4150,4150,0
|
|
20241216,172700,1469762680,4150,4150,4150,4150,0
|
|
20241216,172600,1469762680,4150,4150,4150,4150,0
|
|
20241216,172500,1469762680,4150,4150,4150,4150,0
|
|
20241216,172400,1469762680,4150,4150,4150,4150,0
|
|
20241216,172300,1469762680,4150,4150,4150,4150,0
|
|
20241216,172200,1469762680,4150,4150,4150,4150,0
|
|
20241216,172100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,172000,1469762680,4150,4150,4150,4150,0
|
|
20241216,171900,1469762680,4150,4150,4150,4150,0
|
|
20241216,171800,1469762680,4150,4150,4150,4150,0
|
|
20241216,171700,1469762680,4150,4150,4150,4150,0
|
|
20241216,171600,1469762680,4150,4150,4150,4150,0
|
|
20241216,171500,1469762680,4150,4150,4150,4150,0
|
|
20241216,171400,1469762680,4150,4150,4150,4150,0
|
|
20241216,171300,1469762680,4150,4150,4150,4150,0
|
|
20241216,171200,1469762680,4150,4150,4150,4150,0
|
|
20241216,171100,1469762680,4150,4150,4150,4150,0
|
|
20241216,171000,1469762680,4150,4150,4150,4150,0
|
|
20241216,170900,1469762680,4150,4150,4150,4150,0
|
|
20241216,170800,1469762680,4150,4150,4150,4150,0
|
|
20241216,170700,1469762680,4150,4150,4150,4150,0
|
|
20241216,170600,1469762680,4150,4150,4150,4150,0
|
|
20241216,170500,1469762680,4150,4150,4150,4150,0
|
|
20241216,170400,1469762680,4150,4150,4150,4150,0
|
|
20241216,170300,1469762680,4150,4150,4150,4150,0
|
|
20241216,170200,1469762680,4150,4150,4150,4150,0
|
|
20241216,170100,1469762680,4150,4150,4150,4150,0
|
|
20241216,170000,1469762680,4150,4150,4150,4150,0
|
|
20241216,165900,1469762680,4150,4150,4150,4150,0
|
|
20241216,165800,1469762680,4150,4150,4150,4150,0
|
|
20241216,165700,1469762680,4150,4150,4150,4150,0
|
|
20241216,165600,1469762680,4150,4150,4150,4150,0
|
|
20241216,165500,1469762680,4150,4150,4150,4150,0
|
|
20241216,165400,1469762680,4150,4150,4150,4150,0
|
|
20241216,165300,1469762680,4150,4150,4150,4150,0
|
|
20241216,165200,1469762680,4150,4150,4150,4150,0
|
|
20241216,165100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,165000,1469762680,4150,4150,4150,4150,0
|
|
20241216,164900,1469762680,4150,4150,4150,4150,0
|
|
20241216,164800,1469762680,4150,4150,4150,4150,0
|
|
20241216,164700,1469762680,4150,4150,4150,4150,0
|
|
20241216,164600,1469762680,4150,4150,4150,4150,0
|
|
20241216,164500,1469762680,4150,4150,4150,4150,0
|
|
20241216,164400,1469762680,4150,4150,4150,4150,0
|
|
20241216,164300,1469762680,4150,4150,4150,4150,0
|
|
20241216,164200,1469762680,4150,4150,4150,4150,0
|
|
20241216,164100,1469762680,4150,4150,4150,4150,0
|
|
20241216,164000,1469762680,4150,4150,4150,4150,0
|
|
20241216,163900,1469762680,4150,4150,4150,4150,0
|
|
20241216,163800,1469762680,4150,4150,4150,4150,0
|
|
20241216,163700,1469762680,4150,4150,4150,4150,0
|
|
20241216,163600,1469762680,4150,4150,4150,4150,0
|
|
20241216,163500,1469762680,4150,4150,4150,4150,0
|
|
20241216,163400,1469762680,4150,4150,4150,4150,0
|
|
20241216,163300,1469762680,4150,4150,4150,4150,0
|
|
20241216,163200,1469762680,4150,4150,4150,4150,0
|
|
20241216,163100,1469762680,4150,4150,4150,4150,0
|
|
20241216,163000,1469762680,4150,4150,4150,4150,0
|
|
20241216,162900,1469762680,4150,4150,4150,4150,0
|
|
20241216,162800,1469762680,4150,4150,4150,4150,0
|
|
20241216,162700,1469762680,4150,4150,4150,4150,0
|
|
20241216,162600,1469762680,4150,4150,4150,4150,0
|
|
20241216,162500,1469762680,4150,4150,4150,4150,0
|
|
20241216,162400,1469762680,4150,4150,4150,4150,0
|
|
20241216,162300,1469762680,4150,4150,4150,4150,0
|
|
20241216,162200,1469762680,4150,4150,4150,4150,0
|
|
20241216,162100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,162000,1469762680,4150,4150,4150,4150,0
|
|
20241216,161900,1469762680,4150,4150,4150,4150,0
|
|
20241216,161800,1469762680,4150,4150,4150,4150,0
|
|
20241216,161700,1469762680,4150,4150,4150,4150,0
|
|
20241216,161600,1469762680,4150,4150,4150,4150,0
|
|
20241216,161500,1469762680,4150,4150,4150,4150,0
|
|
20241216,161400,1469762680,4150,4150,4150,4150,0
|
|
20241216,161300,1469762680,4150,4150,4150,4150,0
|
|
20241216,161200,1469762680,4150,4150,4150,4150,0
|
|
20241216,161100,1469762680,4150,4150,4150,4150,0
|
|
20241216,161000,1469762680,4150,4150,4150,4150,0
|
|
20241216,160900,1469762680,4150,4150,4150,4150,0
|
|
20241216,160800,1469762680,4150,4150,4150,4150,0
|
|
20241216,160700,1469762680,4150,4150,4150,4150,0
|
|
20241216,160600,1469762680,4150,4150,4150,4150,0
|
|
20241216,160500,1469762680,4150,4150,4150,4150,0
|
|
20241216,160400,1469762680,4150,4150,4150,4150,0
|
|
20241216,160300,1469762680,4150,4150,4150,4150,0
|
|
20241216,160200,1469762680,4150,4150,4150,4150,0
|
|
20241216,160100,1469762680,4150,4150,4150,4150,0
|
|
20241216,160000,1469762680,4150,4150,4150,4150,0
|
|
20241216,155900,1469762680,4150,4150,4150,4150,0
|
|
20241216,155800,1469762680,4150,4150,4150,4150,0
|
|
20241216,155700,1469762680,4150,4150,4150,4150,0
|
|
20241216,155600,1469762680,4150,4150,4150,4150,0
|
|
20241216,155500,1469762680,4150,4150,4150,4150,0
|
|
20241216,155400,1469762680,4150,4150,4150,4150,0
|
|
20241216,155300,1469762680,4150,4150,4150,4150,0
|
|
20241216,155200,1469762680,4150,4150,4150,4150,0
|
|
20241216,155100,1469762680,4150,4150,4150,4150,6091
|
|
20241216,155000,1469762680,4150,4150,4150,4150,0
|
|
20241216,154900,1469762680,4150,4150,4150,4150,0
|
|
20241216,154800,1469762680,4150,4150,4150,4150,0
|
|
20241216,154700,1469762680,4150,4150,4150,4150,0
|
|
20241216,154600,1469762680,4150,4150,4150,4150,0
|
|
20241216,154500,1469762680,4150,4150,4150,4150,0
|
|
20241216,154400,1469762680,4150,4150,4150,4150,0
|
|
20241216,154300,1469762680,4150,4150,4150,4150,0
|
|
20241216,154200,1469762680,4150,4150,4150,4150,0
|
|
20241216,154100,1469762680,4150,4150,4150,4150,0
|
|
20241216,154000,1469762680,4150,4150,4150,4150,0
|
|
20241216,153900,1469762680,4150,4150,4150,4150,0
|
|
20241216,153800,1469762680,4150,4150,4150,4150,0
|
|
20241216,153700,1469762680,4150,4150,4150,4150,0
|
|
20241216,153600,1469762680,4150,4150,4150,4150,0
|
|
20241216,153500,1469762680,4150,4150,4150,4150,0
|
|
20241216,153400,1469762680,4150,4150,4150,4150,0
|
|
20241216,153300,1469762680,4150,4150,4150,4150,0
|
|
20241216,153200,1469762680,4150,4150,4150,4150,0
|
|
20241216,153100,1469762680,4150,4150,4150,4150,0
|
|
20241216,153000,1469762680,4150,4150,4150,4150,6091
|
|
20241216,152900,1444485030,4155,4155,4155,4155,0
|
|
20241216,152800,1444485030,4155,4155,4155,4155,0
|
|
20241216,152700,1444485030,4155,4155,4155,4155,0
|
|
20241216,152600,1444485030,4155,4155,4155,4155,0
|
|
20241216,152500,1444485030,4155,4155,4155,4155,0
|
|
20241216,152400,1444485030,4155,4155,4155,4155,0
|
|
20241216,152300,1444485030,4155,4155,4155,4155,0
|
|
20241216,152200,1444485030,4155,4155,4155,4155,0
|
|
20241216,152100,1444485030,4155,4155,4155,4155,0
|
|
20241216,152000,1444485030,4155,4155,4155,4155,0
|
|
20241216,151900,1444485030,4155,4155,4155,4155,0
|
|
20241216,151800,1444485030,4155,4155,4155,4155,14
|
|
20241216,151700,1444426860,4150,4155,4155,4150,382
|
|
20241216,151600,1442840650,4155,4155,4155,4155,193
|
|
20241216,151500,1442038735,4155,4155,4155,4155,116
|
|
20241216,151400,1441556755,4155,4155,4155,4155,417
|
|
20241216,151300,1439824120,4155,4150,4155,4150,109
|
|
20241216,151200,1439371745,4145,4150,4150,4145,1603
|
|
20241216,151100,1432721795,4150,4150,4150,4145,594
|
|
20241216,151000,1430259090,4150,4150,4150,4150,159
|
|
20241216,150900,1429599240,4150,4150,4150,4150,254
|
|
20241216,150800,1428545140,4150,4150,4150,4150,390
|
|
20241216,150700,1426926640,4150,4155,4155,4150,2885
|
|
20241216,150600,1414953875,4155,4155,4155,4155,613
|
|
20241216,150500,1412406860,4155,4150,4155,4150,2283
|
|
20241216,150400,1402931910,4150,4150,4150,4150,1814
|
|
20241216,150300,1395403810,4150,4150,4150,4150,211
|
|
20241216,150200,1394528160,4150,4150,4150,4150,645
|
|
20241216,150100,1391851410,4150,4145,4150,4140,1172
|
|
20241216,150000,1386993510,4145,4140,4145,4140,110
|
|
20241216,145900,1386537570,4140,4145,4145,4140,670
|
|
20241216,145800,1383763745,4145,4145,4145,4145,278
|
|
20241216,145700,1382611435,4140,4140,4140,4140,0
|
|
20241216,145600,1382611435,4140,4140,4145,4140,111
|
|
20241216,145500,1382151350,4140,4145,4145,4140,112
|
|
20241216,145400,1381687115,4145,4150,4150,4140,1167
|
|
20241216,145300,1376849405,4145,4150,4150,4140,1193
|
|
20241216,145200,1371903860,4140,4145,4145,4140,7
|
|
20241216,145100,1371874850,4145,4140,4145,4140,1017
|
|
20241216,145000,1367663925,4135,4140,4140,4135,121
|
|
20241216,144900,1367162990,4140,4140,4140,4140,569
|
|
20241216,144800,1364807330,4140,4150,4150,4140,118
|
|
20241216,144700,1364318760,4135,4145,4145,4135,2912
|
|
20241216,144600,1352263065,4140,4140,4140,4135,2451
|
|
20241216,144500,1342115930,4140,4140,4140,4135,134
|
|
20241216,144400,1341561280,4135,4140,4140,4135,120
|
|
20241216,144300,1341064990,4140,4140,4145,4135,1861
|
|
20241216,144200,1333360455,4140,4140,4140,4135,1420
|
|
20241216,144100,1327481660,4140,4140,4140,4140,328
|
|
20241216,144000,1326123740,4140,4140,4140,4140,116
|
|
20241216,143900,1325643500,4135,4145,4145,4135,197
|
|
20241216,143800,1324828395,4135,4145,4145,4135,3510
|
|
20241216,143700,1310284095,4145,4155,4155,4145,1808
|
|
20241216,143600,1302774455,4155,4165,4165,4155,758
|
|
20241216,143500,1299620220,4165,4165,4165,4165,1
|
|
20241216,143400,1299616055,4160,4160,4160,4160,4
|
|
20241216,143300,1299599415,4155,4160,4160,4155,2122
|
|
20241216,143200,1290772505,4160,4160,4160,4160,3
|
|
20241216,143100,1290760025,4160,4160,4160,4155,1002
|
|
20241216,143000,1286591715,4160,4160,4160,4160,0
|
|
20241216,142900,1286591715,4160,4160,4160,4150,1327
|
|
20241216,142800,1281075420,4160,4155,4160,4150,2598
|
|
20241216,142700,1270283775,4155,4155,4155,4155,1
|
|
20241216,142600,1270279620,4155,4165,4165,4155,1604
|
|
20241216,142500,1263605145,4165,4165,4165,4165,103
|
|
20241216,142400,1263176150,4170,4165,4170,4165,807
|
|
20241216,142300,1259814455,4165,4170,4170,4160,1855
|
|
20241216,142200,1252087820,4165,4175,4175,4165,4339
|
|
20241216,142100,1233986085,4175,4185,4185,4175,1292
|
|
20241216,142000,1228584975,4185,4190,4190,4185,1861
|
|
20241216,141900,1220795910,4190,4185,4190,4185,129
|
|
20241216,141800,1220255675,4185,4190,4190,4185,112
|
|
20241216,141700,1219786400,4185,4185,4185,4185,3
|
|
20241216,141600,1219773845,4185,4190,4190,4185,109
|
|
20241216,141500,1219317140,4185,4190,4190,4185,31
|
|
20241216,141400,1219187255,4190,4185,4190,4185,89
|
|
20241216,141300,1218814360,4190,4190,4190,4190,119
|
|
20241216,141200,1218315750,4185,4185,4185,4185,152
|
|
20241216,141100,1217679630,4185,4190,4190,4185,111
|
|
20241216,141000,1217214550,4185,4190,4190,4185,88
|
|
20241216,140900,1216845835,4190,4190,4190,4185,88
|
|
20241216,140800,1216477330,4190,4195,4195,4190,113
|
|
20241216,140700,1216003300,4190,4190,4190,4190,678
|
|
20241216,140600,1213162480,4190,4190,4195,4190,110
|
|
20241216,140500,1212701040,4190,4195,4195,4190,6
|
|
20241216,140400,1212675880,4195,4195,4195,4190,143
|
|
20241216,140300,1212076005,4195,4195,4200,4195,233
|
|
20241216,140200,1211097415,4195,4195,4195,4195,2
|
|
20241216,140100,1211089025,4195,4200,4200,4195,111
|
|
20241216,140000,1210622835,4195,4200,4200,4195,5000
|
|
20241216,135900,1189646495,4200,4200,4205,4200,1833
|
|
20241216,135800,1181947355,4200,4205,4205,4200,56
|
|
20241216,135700,1181711890,4205,4205,4205,4205,108
|
|
20241216,135600,1181257750,4200,4200,4200,4195,803
|
|
20241216,135500,1177885155,4195,4195,4195,4195,101
|
|
20241216,135400,1177461460,4200,4200,4200,4200,955
|
|
20241216,135300,1173450460,4200,4205,4205,4200,7
|
|
20241216,135200,1173421040,4205,4200,4205,4200,111
|
|
20241216,135100,1172954295,4200,4205,4205,4200,700
|
|
20241216,135000,1170013725,4205,4210,4210,4205,202
|
|
20241216,134900,1169164295,4210,4205,4210,4205,691
|
|
20241216,134800,1166258100,4205,4210,4210,4205,40
|
|
20241216,134700,1166089885,4210,4205,4210,4205,111
|
|
20241216,134600,1165622590,4210,4210,4210,4205,207
|
|
20241216,134500,1164751560,4205,4210,4210,4205,22
|
|
20241216,134400,1164658950,4205,4205,4210,4205,111
|
|
20241216,134300,1164191655,4205,4210,4210,4205,4
|
|
20241216,134200,1164174820,4210,4210,4210,4205,5262
|
|
20241216,134100,1142021810,4210,4210,4215,4210,115
|
|
20241216,134000,1141537095,4210,4210,4210,4210,21
|
|
20241216,133900,1141448685,4215,4210,4215,4210,180
|
|
20241216,133800,1140689995,4210,4205,4210,4205,5015
|
|
20241216,133700,1119576955,4205,4210,4210,4205,112
|
|
20241216,133600,1119105440,4210,4210,4215,4210,2907
|
|
20241216,133500,1106866425,4210,4210,4210,4210,2
|
|
20241216,133400,1106858005,4210,4210,4215,4210,2387
|
|
20241216,133300,1096808190,4210,4210,4210,4210,449
|
|
20241216,133200,1094917900,4215,4210,4215,4210,781
|
|
20241216,133100,1091629350,4210,4215,4215,4210,140
|
|
20241216,133000,1091039410,4215,4210,4215,4210,295
|
|
20241216,132900,1089796500,4210,4215,4215,4210,1585
|
|
20241216,132800,1083115730,4210,4210,4210,4210,1001
|
|
20241216,132700,1078901520,4210,4215,4215,4210,109
|
|
20241216,132600,1078442090,4210,4210,4215,4210,231
|
|
20241216,132500,1077469020,4205,4205,4205,4205,3
|
|
20241216,132400,1077456405,4210,4215,4215,4210,2012
|
|
20241216,132300,1068985275,4210,4210,4210,4210,2
|
|
20241216,132200,1068976855,4210,4210,4215,4210,146
|
|
20241216,132100,1068361655,4215,4215,4215,4210,720
|
|
20241216,132000,1065329895,4210,4210,4215,4210,209
|
|
20241216,131900,1064449610,4215,4210,4215,4210,162
|
|
20241216,131800,1063767035,4210,4210,4210,4210,43
|
|
20241216,131700,1063586005,4210,4210,4215,4210,159
|
|
20241216,131600,1062916075,4210,4215,4215,4210,29
|
|
20241216,131500,1062793970,4215,4210,4215,4210,1129
|
|
20241216,131400,1058040335,4210,4210,4215,4210,482
|
|
20241216,131300,1056010555,4210,4210,4210,4210,1031
|
|
20241216,131200,1051670045,4215,4215,4215,4215,112
|
|
20241216,131100,1051197965,4210,4210,4210,4210,1073
|
|
20241216,131000,1046680635,4210,4210,4210,4205,2732
|
|
20241216,130900,1035179090,4210,4215,4215,4210,157
|
|
20241216,130800,1034517510,4215,4215,4215,4215,259
|
|
20241216,130700,1033425825,4220,4215,4220,4215,128
|
|
20241216,130600,1032885765,4215,4215,4215,4215,0
|
|
20241216,130500,1032885765,4215,4215,4215,4215,448
|
|
20241216,130400,1030997445,4210,4210,4215,4210,313
|
|
20241216,130300,1029679160,4215,4215,4215,4215,481
|
|
20241216,130200,1027651745,4215,4215,4215,4215,156
|
|
20241216,130100,1026994205,4215,4215,4215,4215,3
|
|
20241216,130000,1026981560,4215,4220,4220,4215,775
|
|
20241216,125900,1023713385,4220,4220,4220,4215,143
|
|
20241216,125800,1023110075,4220,4220,4220,4220,3
|
|
20241216,125700,1023097415,4220,4220,4220,4220,112
|
|
20241216,125600,1022624775,4215,4220,4220,4215,421
|
|
20241216,125500,1020849265,4220,4215,4220,4215,228
|
|
20241216,125400,1019887705,4220,4220,4220,4220,219
|
|
20241216,125300,1018963525,4215,4215,4215,4215,470
|
|
20241216,125200,1016982475,4215,4220,4220,4215,1380
|
|
20241216,125100,1011164245,4215,4210,4220,4210,5004
|
|
20241216,125000,990080035,4205,4200,4205,4200,4100
|
|
20241216,124900,972851185,4200,4200,4200,4200,111
|
|
20241216,124800,972384985,4200,4200,4200,4195,1845
|
|
20241216,124700,964636010,4200,4205,4205,4200,118
|
|
20241216,124600,964139845,4205,4200,4205,4200,86
|
|
20241216,124500,963778220,4205,4200,4205,4200,208
|
|
20241216,124400,962904080,4205,4205,4205,4205,310
|
|
20241216,124300,961600530,4205,4210,4210,4205,1713
|
|
20241216,124200,954397350,4210,4210,4210,4210,112
|
|
20241216,124100,953925830,4205,4210,4210,4205,2119
|
|
20241216,124000,945004890,4215,4215,4215,4215,358
|
|
20241216,123900,943495920,4215,4215,4215,4215,5
|
|
20241216,123800,943474845,4210,4210,4210,4205,2703
|
|
20241216,123700,932095265,4210,4215,4215,4210,2392
|
|
20241216,123600,922023400,4215,4205,4215,4205,3592
|
|
20241216,123500,906898605,4210,4210,4210,4210,112
|
|
20241216,123400,906427085,4210,4210,4210,4210,3
|
|
20241216,123300,906414455,4210,4205,4210,4205,530
|
|
20241216,123200,904185265,4205,4205,4205,4205,112
|
|
20241216,123100,903714305,4200,4200,4200,4200,500
|
|
20241216,123000,901614305,4200,4200,4205,4200,2131
|
|
20241216,122900,892663550,4205,4200,4205,4200,204
|
|
20241216,122800,891805740,4205,4205,4205,4205,1311
|
|
20241216,122700,886292985,4210,4210,4215,4210,1113
|
|
20241216,122600,881606715,4210,4210,4210,4210,1484
|
|
20241216,122500,875359075,4210,4215,4215,4210,1902
|
|
20241216,122400,867350650,4210,4210,4210,4210,143
|
|
20241216,122300,866748620,4210,4215,4215,4210,718
|
|
20241216,122200,863725830,4210,4215,4215,4210,161
|
|
20241216,122100,863047465,4215,4215,4215,4215,503
|
|
20241216,122000,860927320,4215,4210,4215,4210,247
|
|
20241216,121900,859886880,4210,4215,4215,4210,33
|
|
20241216,121800,859747935,4215,4215,4215,4215,310
|
|
20241216,121700,858441285,4210,4215,4215,4210,19
|
|
20241216,121600,858361235,4215,4210,4215,4210,1110
|
|
20241216,121500,853685610,4210,4210,4210,4210,111
|
|
20241216,121400,853218300,4210,4210,4210,4210,203
|
|
20241216,121300,852363670,4205,4210,4210,4205,511
|
|
20241216,121200,850214360,4210,4210,4210,4210,111
|
|
20241216,121100,849747050,4210,4210,4210,4210,26
|
|
20241216,121000,849637590,4210,4210,4210,4210,310
|
|
20241216,120900,848332490,4205,4210,4210,4205,103
|
|
20241216,120800,847899360,4210,4205,4210,4205,608
|
|
20241216,120700,845342180,4205,4200,4205,4200,4189
|
|
20241216,120600,827736930,4195,4200,4200,4195,2426
|
|
20241216,120500,817548735,4205,4205,4205,4205,112
|
|
20241216,120400,817077775,4200,4200,4200,4200,2
|
|
20241216,120300,817069375,4200,4200,4200,4195,1341
|
|
20241216,120200,811437220,4205,4200,4205,4200,1422
|
|
20241216,120100,805463830,4205,4205,4205,4205,913
|
|
20241216,120000,801624665,4210,4205,4210,4205,635
|
|
20241216,115900,798951365,4205,4215,4215,4205,725
|
|
20241216,115800,795900665,4215,4210,4215,4210,140
|
|
20241216,115700,795310575,4210,4210,4210,4210,0
|
|
20241216,115600,795310575,4210,4210,4210,4210,184
|
|
20241216,115500,794535935,4205,4210,4210,4205,310
|
|
20241216,115400,793230840,4205,4205,4205,4205,2
|
|
20241216,115300,793222430,4205,4210,4210,4205,639
|
|
20241216,115200,790535320,4215,4215,4215,4215,3
|
|
20241216,115100,790522675,4215,4215,4215,4215,311
|
|
20241216,115000,789211810,4215,4215,4215,4215,112
|
|
20241216,114900,788739730,4215,4210,4215,4210,25
|
|
20241216,114800,788634455,4215,4215,4215,4215,131
|
|
20241216,114700,788082290,4210,4210,4215,4210,478
|
|
20241216,114600,786068920,4215,4210,4215,4210,542
|
|
20241216,114500,783786390,4210,4210,4210,4210,128
|
|
20241216,114400,783247510,4210,4210,4210,4210,32
|
|
20241216,114300,783112790,4210,4215,4215,4210,1836
|
|
20241216,114200,775379170,4215,4215,4220,4215,445
|
|
20241216,114100,773502495,4215,4215,4220,4215,254
|
|
20241216,114000,772431345,4215,4215,4215,4215,1008
|
|
20241216,113900,768182625,4215,4210,4215,4210,600
|
|
20241216,113800,765654625,4215,4215,4215,4215,201
|
|
20241216,113700,764807410,4215,4215,4215,4215,3
|
|
20241216,113600,764794765,4215,4215,4215,4205,138
|
|
20241216,113500,764213310,4210,4210,4210,4210,836
|
|
20241216,113400,760693750,4205,4205,4205,4205,152
|
|
20241216,113300,760054590,4210,4210,4210,4210,162
|
|
20241216,113200,759372570,4210,4205,4210,4205,228
|
|
20241216,113100,758412815,4210,4210,4210,4205,188
|
|
20241216,113000,757621505,4210,4210,4210,4210,2236
|
|
20241216,112900,748207945,4210,4205,4210,4200,397
|
|
20241216,112800,746539660,4205,4200,4210,4200,411
|
|
20241216,112700,744811400,4200,4200,4200,4200,5
|
|
20241216,112600,744790400,4200,4205,4205,4200,1933
|
|
20241216,112500,736662155,4200,4205,4205,4200,609
|
|
20241216,112400,734103810,4200,4200,4200,4200,975
|
|
20241216,112300,730008810,4195,4195,4195,4195,383
|
|
20241216,112200,728402125,4190,4190,4190,4190,10
|
|
20241216,112100,728360225,4195,4190,4195,4190,230
|
|
20241216,112000,727395970,4190,4190,4190,4190,538
|
|
20241216,111900,725141750,4190,4195,4195,4190,1342
|
|
20241216,111800,719518090,4195,4195,4200,4195,1334
|
|
20241216,111700,713921405,4195,4200,4200,4195,431
|
|
20241216,111600,712112365,4200,4195,4200,4195,352
|
|
20241216,111500,710635180,4200,4200,4200,4200,3
|
|
20241216,111400,710622580,4200,4200,4200,4200,150
|
|
20241216,111300,709992580,4200,4200,4205,4200,679
|
|
20241216,111200,707139235,4200,4200,4200,4200,84
|
|
20241216,111100,706786435,4200,4205,4205,4200,158
|
|
20241216,111000,706122295,4200,4200,4200,4200,0
|
|
20241216,110900,706122295,4200,4200,4205,4200,381
|
|
20241216,110800,704520540,4205,4200,4205,4195,1572
|
|
20241216,110700,697918410,4200,4200,4200,4200,1663
|
|
20241216,110600,690933810,4200,4195,4200,4195,332
|
|
20241216,110500,689540410,4195,4200,4200,4195,381
|
|
20241216,110400,687940625,4200,4200,4200,4195,382
|
|
20241216,110300,686336230,4205,4205,4205,4205,111
|
|
20241216,110200,685869475,4205,4205,4210,4200,336
|
|
20241216,110100,684456890,4210,4200,4210,4195,2264
|
|
20241216,110000,674936650,4200,4195,4200,4195,12010
|
|
20241216,105900,624500220,4195,4185,4195,4185,268
|
|
20241216,105800,623376760,4185,4190,4190,4185,824
|
|
20241216,105700,619926700,4185,4190,4190,4185,912
|
|
20241216,105600,616108630,4195,4195,4195,4195,143
|
|
20241216,105500,615508745,4195,4195,4195,4195,3
|
|
20241216,105400,615496160,4195,4195,4195,4190,508
|
|
20241216,105300,613365165,4200,4200,4200,4200,357
|
|
20241216,105200,611865765,4195,4195,4195,4195,3416
|
|
20241216,105100,597535645,4190,4190,4190,4190,20
|
|
20241216,105000,597451845,4190,4190,4190,4190,511
|
|
20241216,104900,595310755,4190,4185,4190,4185,235
|
|
20241216,104800,594326725,4185,4190,4195,4185,496
|
|
20241216,104700,592247985,4195,4190,4195,4190,160
|
|
20241216,104600,591577545,4190,4185,4190,4185,2124
|
|
20241216,104500,582683460,4185,4190,4190,4185,182
|
|
20241216,104400,581921770,4190,4190,4190,4190,216
|
|
20241216,104300,581016730,4185,4190,4190,4185,598
|
|
20241216,104200,578513360,4190,4190,4195,4185,321
|
|
20241216,104100,577167965,4185,4175,4195,4170,5355
|
|
20241216,104000,554769215,4170,4170,4170,4170,93
|
|
20241216,103900,554381405,4170,4170,4175,4170,746
|
|
20241216,103800,551269055,4170,4175,4175,4170,73
|
|
20241216,103700,550964610,4175,4170,4175,4170,206
|
|
20241216,103600,550104795,4170,4175,4180,4170,2596
|
|
20241216,103500,539276290,4175,4170,4185,4170,2142
|
|
20241216,103400,530333625,4170,4175,4175,4170,2145
|
|
20241216,103300,521381565,4170,4150,4185,4150,33370
|
|
20241216,103200,382413595,4150,4150,4150,4150,111
|
|
20241216,103100,381952945,4150,4150,4150,4150,328
|
|
20241216,103000,380591745,4150,4150,4150,4150,4
|
|
20241216,102900,380575145,4150,4150,4150,4150,109
|
|
20241216,102800,380122795,4145,4145,4145,4145,0
|
|
20241216,102700,380122795,4145,4145,4145,4145,293
|
|
20241216,102600,378908310,4145,4145,4145,4140,176
|
|
20241216,102500,378179015,4145,4145,4145,4145,10
|
|
20241216,102400,378137565,4140,4145,4145,4140,807
|
|
20241216,102300,374795050,4145,4145,4150,4140,527
|
|
20241216,102200,372611595,4145,4145,4145,4145,690
|
|
20241216,102100,369751545,4145,4150,4150,4145,364
|
|
20241216,102000,368241655,4150,4150,4150,4150,202
|
|
20241216,101900,367403355,4145,4150,4150,4145,2042
|
|
20241216,101800,358929135,4155,4150,4155,4150,277
|
|
20241216,101700,357779535,4155,4155,4155,4155,16
|
|
20241216,101600,357713055,4155,4150,4155,4150,969
|
|
20241216,101500,353690040,4155,4150,4155,4145,526
|
|
20241216,101400,351507185,4150,4150,4150,4145,1049
|
|
20241216,101300,347154045,4140,4145,4150,4140,4915
|
|
20241216,101200,326773130,4140,4125,4140,4125,4167
|
|
20241216,101100,309540805,4125,4125,4125,4125,468
|
|
20241216,101000,307610305,4125,4125,4125,4125,0
|
|
20241216,100900,307610305,4125,4130,4130,4125,307
|
|
20241216,100800,306343390,4130,4125,4130,4125,204
|
|
20241216,100700,305501230,4125,4130,4130,4125,1638
|
|
20241216,100600,298741465,4135,4130,4135,4130,38
|
|
20241216,100500,298584520,4130,4130,4130,4130,809
|
|
20241216,100400,295243350,4135,4135,4135,4130,381
|
|
20241216,100300,293668030,4135,4135,4135,4135,46
|
|
20241216,100200,293477820,4135,4135,4135,4135,323
|
|
20241216,100100,292142215,4140,4140,4145,4140,319
|
|
20241216,100000,290821545,4140,4135,4140,4135,534
|
|
20241216,095900,288612900,4135,4140,4140,4135,1809
|
|
20241216,095800,281126140,4145,4140,4145,4140,1268
|
|
20241216,095700,275874370,4140,4130,4145,4130,3011
|
|
20241216,095600,263409140,4135,4135,4135,4130,1731
|
|
20241216,095500,256251770,4135,4130,4135,4130,301
|
|
20241216,095400,255008090,4125,4130,4130,4125,183
|
|
20241216,095300,254252425,4120,4125,4130,4120,507
|
|
20241216,095200,252159375,4120,4125,4130,4115,983
|
|
20241216,095100,248107785,4110,4100,4120,4100,6361
|
|
20241216,095000,221943220,4105,4100,4105,4100,2532
|
|
20241216,094900,211554445,4100,4105,4105,4100,1043
|
|
20241216,094800,207277605,4100,4100,4100,4100,0
|
|
20241216,094700,207277605,4100,4100,4100,4100,2178
|
|
20241216,094600,198347805,4095,4095,4095,4095,0
|
|
20241216,094500,198347805,4095,4090,4095,4090,360
|
|
20241216,094400,196873870,4090,4090,4090,4090,133
|
|
20241216,094300,196329900,4085,4090,4090,4085,1249
|
|
20241216,094200,191221740,4095,4095,4095,4095,126
|
|
20241216,094100,190705770,4095,4095,4095,4095,5
|
|
20241216,094000,190685295,4085,4085,4085,4085,0
|
|
20241216,093900,190685295,4085,4090,4090,4085,1872
|
|
20241216,093800,183031160,4090,4095,4095,4090,260
|
|
20241216,093700,181966765,4100,4095,4100,4095,501
|
|
20241216,093600,179912825,4095,4095,4095,4095,376
|
|
20241216,093500,178373105,4095,4095,4095,4095,20
|
|
20241216,093400,178291205,4095,4100,4100,4095,333
|
|
20241216,093300,176926530,4100,4100,4100,4100,0
|
|
20241216,093200,176926530,4100,4100,4100,4100,2
|
|
20241216,093100,176918330,4090,4090,4090,4090,10
|
|
20241216,093000,176877430,4090,4095,4095,4090,500
|
|
20241216,092900,174831435,4090,4090,4090,4090,0
|
|
20241216,092800,174831435,4090,4090,4090,4090,5
|
|
20241216,092700,174810985,4090,4090,4090,4090,30
|
|
20241216,092600,174688285,4095,4100,4100,4090,1187
|
|
20241216,092500,169827030,4100,4110,4110,4100,729
|
|
20241216,092400,166835680,4105,4115,4115,4105,110
|
|
20241216,092300,166383930,4105,4105,4110,4105,777
|
|
20241216,092200,163190570,4105,4100,4105,4100,2216
|
|
20241216,092100,154096245,4095,4095,4100,4095,2669
|
|
20241216,092000,143165460,4095,4095,4105,4085,1040
|
|
20241216,091900,138903930,4100,4080,4100,4080,18445
|
|
20241216,091800,63447935,4080,4075,4080,4075,245
|
|
20241216,091700,62449410,4075,4080,4080,4075,1205
|
|
20241216,091600,57533185,4090,4090,4090,4090,10
|
|
20241216,091500,57492285,4080,4085,4085,4080,1405
|
|
20241216,091400,51758890,4085,4085,4085,4085,560
|
|
20241216,091300,49471290,4085,4085,4085,4085,742
|
|
20241216,091200,46440220,4090,4090,4090,4090,0
|
|
20241216,091100,46440220,4090,4090,4090,4090,1
|
|
20241216,091000,46436130,4090,4080,4090,4080,128
|
|
20241216,090900,45913720,4080,4090,4090,4080,178
|
|
20241216,090800,45187460,4090,4095,4095,4090,1022
|
|
20241216,090700,41006540,4095,4090,4115,4090,776
|
|
20241216,090600,37823770,4090,4080,4090,4080,260
|
|
20241216,090500,36762370,4080,4075,4080,4075,1354
|
|
20241216,090400,31238075,4080,4080,4080,4080,20
|
|
20241216,090300,31156475,4080,4080,4080,4080,1000
|
|
20241216,090200,27076475,4080,4080,4080,4080,1
|
|
20241216,090100,27072395,4080,4085,4085,4080,2280
|
|
20241216,090000,17769660,4085,4075,4095,4075,4360
|