684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,202100,1080452465,4080,4080,4080,4080,557
|
|
20241217,202000,1080452465,4080,4080,4080,4080,0
|
|
20241217,201900,1080452465,4080,4080,4080,4080,0
|
|
20241217,201800,1080452465,4080,4080,4080,4080,0
|
|
20241217,201700,1080452465,4080,4080,4080,4080,0
|
|
20241217,201600,1080452465,4080,4080,4080,4080,0
|
|
20241217,201500,1080452465,4080,4080,4080,4080,0
|
|
20241217,201400,1080452465,4080,4080,4080,4080,0
|
|
20241217,201300,1080452465,4080,4080,4080,4080,0
|
|
20241217,201200,1080452465,4080,4080,4080,4080,0
|
|
20241217,201100,1080452465,4080,4080,4080,4080,0
|
|
20241217,201000,1080452465,4080,4080,4080,4080,0
|
|
20241217,200900,1080452465,4080,4080,4080,4080,0
|
|
20241217,200800,1080452465,4080,4080,4080,4080,0
|
|
20241217,200700,1080452465,4080,4080,4080,4080,0
|
|
20241217,200600,1080452465,4080,4080,4080,4080,0
|
|
20241217,200500,1080452465,4080,4080,4080,4080,0
|
|
20241217,200400,1080452465,4080,4080,4080,4080,0
|
|
20241217,200300,1080452465,4080,4080,4080,4080,0
|
|
20241217,200200,1080452465,4080,4080,4080,4080,0
|
|
20241217,200100,1080452465,4080,4080,4080,4080,0
|
|
20241217,200000,1080452465,4080,4080,4080,4080,0
|
|
20241217,195900,1080452465,4080,4080,4080,4080,0
|
|
20241217,195800,1080452465,4080,4080,4080,4080,0
|
|
20241217,195700,1080452465,4080,4080,4080,4080,0
|
|
20241217,195600,1080452465,4080,4080,4080,4080,0
|
|
20241217,195500,1080452465,4080,4080,4080,4080,0
|
|
20241217,195400,1080452465,4080,4080,4080,4080,0
|
|
20241217,195300,1080452465,4080,4080,4080,4080,0
|
|
20241217,195200,1080452465,4080,4080,4080,4080,0
|
|
20241217,195100,1080452465,4080,4080,4080,4080,557
|
|
20241217,195000,1080452465,4080,4080,4080,4080,0
|
|
20241217,194900,1080452465,4080,4080,4080,4080,0
|
|
20241217,194800,1080452465,4080,4080,4080,4080,0
|
|
20241217,194700,1080452465,4080,4080,4080,4080,0
|
|
20241217,194600,1080452465,4080,4080,4080,4080,0
|
|
20241217,194500,1080452465,4080,4080,4080,4080,0
|
|
20241217,194400,1080452465,4080,4080,4080,4080,0
|
|
20241217,194300,1080452465,4080,4080,4080,4080,0
|
|
20241217,194200,1080452465,4080,4080,4080,4080,0
|
|
20241217,194100,1080452465,4080,4080,4080,4080,0
|
|
20241217,194000,1080452465,4080,4080,4080,4080,0
|
|
20241217,193900,1080452465,4080,4080,4080,4080,0
|
|
20241217,193800,1080452465,4080,4080,4080,4080,0
|
|
20241217,193700,1080452465,4080,4080,4080,4080,0
|
|
20241217,193600,1080452465,4080,4080,4080,4080,0
|
|
20241217,193500,1080452465,4080,4080,4080,4080,0
|
|
20241217,193400,1080452465,4080,4080,4080,4080,0
|
|
20241217,193300,1080452465,4080,4080,4080,4080,0
|
|
20241217,193200,1080452465,4080,4080,4080,4080,0
|
|
20241217,193100,1080452465,4080,4080,4080,4080,0
|
|
20241217,193000,1080452465,4080,4080,4080,4080,0
|
|
20241217,192900,1080452465,4080,4080,4080,4080,0
|
|
20241217,192800,1080452465,4080,4080,4080,4080,0
|
|
20241217,192700,1080452465,4080,4080,4080,4080,0
|
|
20241217,192600,1080452465,4080,4080,4080,4080,0
|
|
20241217,192500,1080452465,4080,4080,4080,4080,0
|
|
20241217,192400,1080452465,4080,4080,4080,4080,0
|
|
20241217,192300,1080452465,4080,4080,4080,4080,0
|
|
20241217,192200,1080452465,4080,4080,4080,4080,0
|
|
20241217,192100,1080452465,4080,4080,4080,4080,557
|
|
20241217,192000,1080452465,4080,4080,4080,4080,0
|
|
20241217,191900,1080452465,4080,4080,4080,4080,0
|
|
20241217,191800,1080452465,4080,4080,4080,4080,0
|
|
20241217,191700,1080452465,4080,4080,4080,4080,0
|
|
20241217,191600,1080452465,4080,4080,4080,4080,0
|
|
20241217,191500,1080452465,4080,4080,4080,4080,0
|
|
20241217,191400,1080452465,4080,4080,4080,4080,0
|
|
20241217,191300,1080452465,4080,4080,4080,4080,0
|
|
20241217,191200,1080452465,4080,4080,4080,4080,0
|
|
20241217,191100,1080452465,4080,4080,4080,4080,0
|
|
20241217,191000,1080452465,4080,4080,4080,4080,0
|
|
20241217,190900,1080452465,4080,4080,4080,4080,0
|
|
20241217,190800,1080452465,4080,4080,4080,4080,0
|
|
20241217,190700,1080452465,4080,4080,4080,4080,0
|
|
20241217,190600,1080452465,4080,4080,4080,4080,0
|
|
20241217,190500,1080452465,4080,4080,4080,4080,0
|
|
20241217,190400,1080452465,4080,4080,4080,4080,0
|
|
20241217,190300,1080452465,4080,4080,4080,4080,0
|
|
20241217,190200,1080452465,4080,4080,4080,4080,0
|
|
20241217,190100,1080452465,4080,4080,4080,4080,0
|
|
20241217,190000,1080452465,4080,4080,4080,4080,0
|
|
20241217,185900,1080452465,4080,4080,4080,4080,0
|
|
20241217,185800,1080452465,4080,4080,4080,4080,0
|
|
20241217,185700,1080452465,4080,4080,4080,4080,0
|
|
20241217,185600,1080452465,4080,4080,4080,4080,0
|
|
20241217,185500,1080452465,4080,4080,4080,4080,0
|
|
20241217,185400,1080452465,4080,4080,4080,4080,0
|
|
20241217,185300,1080452465,4080,4080,4080,4080,0
|
|
20241217,185200,1080452465,4080,4080,4080,4080,0
|
|
20241217,185100,1080452465,4080,4080,4080,4080,557
|
|
20241217,185000,1080452465,4080,4080,4080,4080,0
|
|
20241217,184900,1080452465,4080,4080,4080,4080,0
|
|
20241217,184800,1080452465,4080,4080,4080,4080,0
|
|
20241217,184700,1080452465,4080,4080,4080,4080,0
|
|
20241217,184600,1080452465,4080,4080,4080,4080,0
|
|
20241217,184500,1080452465,4080,4080,4080,4080,0
|
|
20241217,184400,1080452465,4080,4080,4080,4080,0
|
|
20241217,184300,1080452465,4080,4080,4080,4080,0
|
|
20241217,184200,1080452465,4080,4080,4080,4080,0
|
|
20241217,184100,1080452465,4080,4080,4080,4080,0
|
|
20241217,184000,1080452465,4080,4080,4080,4080,0
|
|
20241217,183900,1080452465,4080,4080,4080,4080,0
|
|
20241217,183800,1080452465,4080,4080,4080,4080,0
|
|
20241217,183700,1080452465,4080,4080,4080,4080,0
|
|
20241217,183600,1080452465,4080,4080,4080,4080,0
|
|
20241217,183500,1080452465,4080,4080,4080,4080,0
|
|
20241217,183400,1080452465,4080,4080,4080,4080,0
|
|
20241217,183300,1080452465,4080,4080,4080,4080,0
|
|
20241217,183200,1080452465,4080,4080,4080,4080,0
|
|
20241217,183100,1080452465,4080,4080,4080,4080,0
|
|
20241217,183000,1080452465,4080,4080,4080,4080,0
|
|
20241217,182900,1080452465,4080,4080,4080,4080,0
|
|
20241217,182800,1080452465,4080,4080,4080,4080,0
|
|
20241217,182700,1080452465,4080,4080,4080,4080,0
|
|
20241217,182600,1080452465,4080,4080,4080,4080,0
|
|
20241217,182500,1080452465,4080,4080,4080,4080,0
|
|
20241217,182400,1080452465,4080,4080,4080,4080,0
|
|
20241217,182300,1080452465,4080,4080,4080,4080,0
|
|
20241217,182200,1080452465,4080,4080,4080,4080,0
|
|
20241217,182100,1080452465,4080,4080,4080,4080,557
|
|
20241217,182000,1080452465,4080,4080,4080,4080,0
|
|
20241217,181900,1080452465,4080,4080,4080,4080,0
|
|
20241217,181800,1080452465,4080,4080,4080,4080,0
|
|
20241217,181700,1080452465,4080,4080,4080,4080,0
|
|
20241217,181600,1080452465,4080,4080,4080,4080,0
|
|
20241217,181500,1080452465,4080,4080,4080,4080,0
|
|
20241217,181400,1080452465,4080,4080,4080,4080,0
|
|
20241217,181300,1080452465,4080,4080,4080,4080,0
|
|
20241217,181200,1080452465,4080,4080,4080,4080,0
|
|
20241217,181100,1080452465,4080,4080,4080,4080,0
|
|
20241217,181000,1080452465,4080,4080,4080,4080,0
|
|
20241217,180900,1080452465,4080,4080,4080,4080,0
|
|
20241217,180800,1080452465,4080,4080,4080,4080,0
|
|
20241217,180700,1080452465,4080,4080,4080,4080,0
|
|
20241217,180600,1080452465,4080,4080,4080,4080,0
|
|
20241217,180500,1080452465,4080,4080,4080,4080,0
|
|
20241217,180400,1080452465,4080,4080,4080,4080,0
|
|
20241217,180300,1080452465,4080,4080,4080,4080,0
|
|
20241217,180200,1080452465,4080,4080,4080,4080,0
|
|
20241217,180100,1080452465,4080,4080,4080,4080,0
|
|
20241217,180000,1080452465,4080,4080,4080,4080,0
|
|
20241217,175900,1080452465,4080,4080,4080,4080,0
|
|
20241217,175800,1080452465,4080,4080,4080,4080,0
|
|
20241217,175700,1080452465,4080,4080,4080,4080,0
|
|
20241217,175600,1080452465,4080,4080,4080,4080,0
|
|
20241217,175500,1080452465,4080,4080,4080,4080,0
|
|
20241217,175400,1080452465,4080,4080,4080,4080,0
|
|
20241217,175300,1080452465,4080,4080,4080,4080,0
|
|
20241217,175200,1080452465,4080,4080,4080,4080,0
|
|
20241217,175100,1080452465,4080,4080,4080,4080,557
|
|
20241217,175000,1080452465,4080,4080,4080,4080,0
|
|
20241217,174900,1080452465,4080,4080,4080,4080,0
|
|
20241217,174800,1080452465,4080,4080,4080,4080,0
|
|
20241217,174700,1080452465,4080,4080,4080,4080,0
|
|
20241217,174600,1080452465,4080,4080,4080,4080,0
|
|
20241217,174500,1080452465,4080,4080,4080,4080,0
|
|
20241217,174400,1080452465,4080,4080,4080,4080,0
|
|
20241217,174300,1080452465,4080,4080,4080,4080,0
|
|
20241217,174200,1080452465,4080,4080,4080,4080,0
|
|
20241217,174100,1080452465,4080,4080,4080,4080,0
|
|
20241217,174000,1080452465,4080,4080,4080,4080,0
|
|
20241217,173900,1080452465,4080,4080,4080,4080,0
|
|
20241217,173800,1080452465,4080,4080,4080,4080,0
|
|
20241217,173700,1080452465,4080,4080,4080,4080,0
|
|
20241217,173600,1080452465,4080,4080,4080,4080,0
|
|
20241217,173500,1080452465,4080,4080,4080,4080,0
|
|
20241217,173400,1080452465,4080,4080,4080,4080,0
|
|
20241217,173300,1080452465,4080,4080,4080,4080,0
|
|
20241217,173200,1080452465,4080,4080,4080,4080,0
|
|
20241217,173100,1080452465,4080,4080,4080,4080,0
|
|
20241217,173000,1080452465,4080,4080,4080,4080,0
|
|
20241217,172900,1080452465,4080,4080,4080,4080,0
|
|
20241217,172800,1080452465,4080,4080,4080,4080,0
|
|
20241217,172700,1080452465,4080,4080,4080,4080,0
|
|
20241217,172600,1080452465,4080,4080,4080,4080,0
|
|
20241217,172500,1080452465,4080,4080,4080,4080,0
|
|
20241217,172400,1080452465,4080,4080,4080,4080,0
|
|
20241217,172300,1080452465,4080,4080,4080,4080,0
|
|
20241217,172200,1080452465,4080,4080,4080,4080,0
|
|
20241217,172100,1080452465,4080,4080,4080,4080,557
|
|
20241217,172000,1080452465,4080,4080,4080,4080,0
|
|
20241217,171900,1080452465,4080,4080,4080,4080,0
|
|
20241217,171800,1080452465,4080,4080,4080,4080,0
|
|
20241217,171700,1080452465,4080,4080,4080,4080,0
|
|
20241217,171600,1080452465,4080,4080,4080,4080,0
|
|
20241217,171500,1080452465,4080,4080,4080,4080,0
|
|
20241217,171400,1080452465,4080,4080,4080,4080,0
|
|
20241217,171300,1080452465,4080,4080,4080,4080,0
|
|
20241217,171200,1080452465,4080,4080,4080,4080,0
|
|
20241217,171100,1080452465,4080,4080,4080,4080,0
|
|
20241217,171000,1080452465,4080,4080,4080,4080,0
|
|
20241217,170900,1080452465,4080,4080,4080,4080,0
|
|
20241217,170800,1080452465,4080,4080,4080,4080,0
|
|
20241217,170700,1080452465,4080,4080,4080,4080,0
|
|
20241217,170600,1080452465,4080,4080,4080,4080,0
|
|
20241217,170500,1080452465,4080,4080,4080,4080,0
|
|
20241217,170400,1080452465,4080,4080,4080,4080,0
|
|
20241217,170300,1080452465,4080,4080,4080,4080,0
|
|
20241217,170200,1080452465,4080,4080,4080,4080,0
|
|
20241217,170100,1080452465,4080,4080,4080,4080,0
|
|
20241217,170000,1080452465,4080,4080,4080,4080,0
|
|
20241217,165900,1080452465,4080,4080,4080,4080,0
|
|
20241217,165800,1080452465,4080,4080,4080,4080,0
|
|
20241217,165700,1080452465,4080,4080,4080,4080,0
|
|
20241217,165600,1080452465,4080,4080,4080,4080,0
|
|
20241217,165500,1080452465,4080,4080,4080,4080,0
|
|
20241217,165400,1080452465,4080,4080,4080,4080,0
|
|
20241217,165300,1080452465,4080,4080,4080,4080,0
|
|
20241217,165200,1080452465,4080,4080,4080,4080,0
|
|
20241217,165100,1080452465,4080,4080,4080,4080,557
|
|
20241217,165000,1080452465,4080,4080,4080,4080,0
|
|
20241217,164900,1080452465,4080,4080,4080,4080,0
|
|
20241217,164800,1080452465,4080,4080,4080,4080,0
|
|
20241217,164700,1080452465,4080,4080,4080,4080,0
|
|
20241217,164600,1080452465,4080,4080,4080,4080,0
|
|
20241217,164500,1080452465,4080,4080,4080,4080,0
|
|
20241217,164400,1080452465,4080,4080,4080,4080,0
|
|
20241217,164300,1080452465,4080,4080,4080,4080,0
|
|
20241217,164200,1080452465,4080,4080,4080,4080,0
|
|
20241217,164100,1080452465,4080,4080,4080,4080,0
|
|
20241217,164000,1080452465,4080,4080,4080,4080,0
|
|
20241217,163900,1080452465,4080,4080,4080,4080,0
|
|
20241217,163800,1080452465,4080,4080,4080,4080,0
|
|
20241217,163700,1080452465,4080,4080,4080,4080,0
|
|
20241217,163600,1080452465,4080,4080,4080,4080,0
|
|
20241217,163500,1080452465,4080,4080,4080,4080,0
|
|
20241217,163400,1080452465,4080,4080,4080,4080,0
|
|
20241217,163300,1080452465,4080,4080,4080,4080,0
|
|
20241217,163200,1080452465,4080,4080,4080,4080,0
|
|
20241217,163100,1080452465,4080,4080,4080,4080,0
|
|
20241217,163000,1080452465,4080,4080,4080,4080,0
|
|
20241217,162900,1080452465,4080,4080,4080,4080,0
|
|
20241217,162800,1080452465,4080,4080,4080,4080,0
|
|
20241217,162700,1080452465,4080,4080,4080,4080,0
|
|
20241217,162600,1080452465,4080,4080,4080,4080,0
|
|
20241217,162500,1080452465,4080,4080,4080,4080,0
|
|
20241217,162400,1080452465,4080,4080,4080,4080,0
|
|
20241217,162300,1080452465,4080,4080,4080,4080,0
|
|
20241217,162200,1080452465,4080,4080,4080,4080,0
|
|
20241217,162100,1080452465,4080,4080,4080,4080,557
|
|
20241217,162000,1080452465,4080,4080,4080,4080,0
|
|
20241217,161900,1080452465,4080,4080,4080,4080,0
|
|
20241217,161800,1080452465,4080,4080,4080,4080,0
|
|
20241217,161700,1080452465,4080,4080,4080,4080,0
|
|
20241217,161600,1080452465,4080,4080,4080,4080,0
|
|
20241217,161500,1080452465,4080,4080,4080,4080,0
|
|
20241217,161400,1080452465,4080,4080,4080,4080,0
|
|
20241217,161300,1080452465,4080,4080,4080,4080,0
|
|
20241217,161200,1080452465,4080,4080,4080,4080,0
|
|
20241217,161100,1080452465,4080,4080,4080,4080,0
|
|
20241217,161000,1080452465,4080,4080,4080,4080,0
|
|
20241217,160900,1080452465,4080,4080,4080,4080,0
|
|
20241217,160800,1080452465,4080,4080,4080,4080,0
|
|
20241217,160700,1080452465,4080,4080,4080,4080,0
|
|
20241217,160600,1080452465,4080,4080,4080,4080,0
|
|
20241217,160500,1080452465,4080,4080,4080,4080,0
|
|
20241217,160400,1080452465,4080,4080,4080,4080,0
|
|
20241217,160300,1080452465,4080,4080,4080,4080,0
|
|
20241217,160200,1080452465,4080,4080,4080,4080,0
|
|
20241217,160100,1080452465,4080,4080,4080,4080,0
|
|
20241217,160000,1080452465,4080,4080,4080,4080,0
|
|
20241217,155900,1080452465,4080,4080,4080,4080,0
|
|
20241217,155800,1080452465,4080,4080,4080,4080,0
|
|
20241217,155700,1080452465,4080,4080,4080,4080,0
|
|
20241217,155600,1080452465,4080,4080,4080,4080,0
|
|
20241217,155500,1080452465,4080,4080,4080,4080,0
|
|
20241217,155400,1080452465,4080,4080,4080,4080,0
|
|
20241217,155300,1080452465,4080,4080,4080,4080,0
|
|
20241217,155200,1080452465,4080,4080,4080,4080,0
|
|
20241217,155100,1080452465,4080,4080,4080,4080,557
|
|
20241217,155000,1080452465,4080,4080,4080,4080,0
|
|
20241217,154900,1080452465,4080,4080,4080,4080,0
|
|
20241217,154800,1080452465,4080,4080,4080,4080,0
|
|
20241217,154700,1080452465,4080,4080,4080,4080,0
|
|
20241217,154600,1080452465,4080,4080,4080,4080,0
|
|
20241217,154500,1080452465,4080,4080,4080,4080,0
|
|
20241217,154400,1080452465,4080,4080,4080,4080,0
|
|
20241217,154300,1080452465,4080,4080,4080,4080,0
|
|
20241217,154200,1080452465,4080,4080,4080,4080,0
|
|
20241217,154100,1080452465,4080,4080,4080,4080,0
|
|
20241217,154000,1080452465,4080,4080,4080,4080,0
|
|
20241217,153900,1080452465,4080,4080,4080,4080,0
|
|
20241217,153800,1080452465,4080,4080,4080,4080,0
|
|
20241217,153700,1080452465,4080,4080,4080,4080,0
|
|
20241217,153600,1080452465,4080,4080,4080,4080,0
|
|
20241217,153500,1080452465,4080,4080,4080,4080,0
|
|
20241217,153400,1080452465,4080,4080,4080,4080,0
|
|
20241217,153300,1080452465,4080,4080,4080,4080,0
|
|
20241217,153200,1080452465,4080,4080,4080,4080,0
|
|
20241217,153100,1080452465,4080,4080,4080,4080,0
|
|
20241217,153000,1080452465,4080,4080,4080,4080,557
|
|
20241217,152900,1078179905,4055,4055,4055,4055,0
|
|
20241217,152800,1078179905,4055,4055,4055,4055,0
|
|
20241217,152700,1078179905,4055,4055,4055,4055,0
|
|
20241217,152600,1078179905,4055,4055,4055,4055,0
|
|
20241217,152500,1078179905,4055,4055,4055,4055,0
|
|
20241217,152400,1078179905,4055,4055,4055,4055,0
|
|
20241217,152300,1078179905,4055,4055,4055,4055,0
|
|
20241217,152200,1078179905,4055,4055,4055,4055,0
|
|
20241217,152100,1078179905,4055,4055,4055,4055,0
|
|
20241217,152000,1078179905,4055,4055,4055,4055,0
|
|
20241217,151900,1078179905,4055,4045,4055,4030,1006
|
|
20241217,151800,1074116130,4045,4050,4055,4045,2331
|
|
20241217,151700,1064667835,4055,4065,4075,4055,34
|
|
20241217,151600,1064529845,4095,4065,4095,4065,2000
|
|
20241217,151500,1056365735,4060,4070,4095,4060,3501
|
|
20241217,151400,1042119470,4060,4060,4060,4060,1
|
|
20241217,151300,1042115410,4100,4100,4100,4100,1402
|
|
20241217,151200,1036367210,4065,4060,4110,4060,811
|
|
20241217,151100,1033045195,4060,4015,4065,4015,3386
|
|
20241217,151000,1019326340,4015,4025,4035,3995,25932
|
|
20241217,150900,915500005,4020,4015,4025,4000,12248
|
|
20241217,150800,866457065,4015,4030,4030,4010,8693
|
|
20241217,150700,831570205,4040,4040,4040,4020,11170
|
|
20241217,150600,786603580,4045,4035,4045,4035,1645
|
|
20241217,150500,779962395,4045,4050,4055,4040,4596
|
|
20241217,150400,761379375,4055,4050,4055,4050,120
|
|
20241217,150300,760893315,4055,4055,4055,4055,507
|
|
20241217,150200,758837430,4055,4050,4055,4050,502
|
|
20241217,150100,756802905,4055,4050,4055,4050,725
|
|
20241217,150000,753864995,4050,4050,4050,4050,13
|
|
20241217,145900,753812345,4050,4050,4050,4050,251
|
|
20241217,145800,752795795,4045,4045,4050,4045,61
|
|
20241217,145700,752549045,4050,4055,4055,4050,305
|
|
20241217,145600,751313785,4055,4055,4055,4055,2
|
|
20241217,145500,751305675,4055,4055,4055,4055,0
|
|
20241217,145400,751305675,4055,4050,4055,4050,799
|
|
20241217,145300,748069470,4050,4050,4050,4050,255
|
|
20241217,145200,747036720,4055,4055,4055,4055,2
|
|
20241217,145100,747028610,4055,4055,4055,4055,2
|
|
20241217,145000,747020500,4055,4055,4055,4055,0
|
|
20241217,144900,747020500,4055,4045,4055,4045,62
|
|
20241217,144800,746769695,4050,4050,4050,4050,2400
|
|
20241217,144700,737049695,4050,4050,4050,4050,11
|
|
20241217,144600,737005145,4050,4050,4050,4050,1
|
|
20241217,144500,737001095,4050,4050,4050,4050,1
|
|
20241217,144400,736997045,4050,4050,4050,4050,57
|
|
20241217,144300,736766195,4050,4045,4050,4045,1237
|
|
20241217,144200,731760020,4045,4050,4050,4045,1075
|
|
20241217,144100,727411430,4050,4045,4050,4045,1252
|
|
20241217,144000,722347075,4045,4050,4050,4045,101
|
|
20241217,143900,721938525,4050,4050,4050,4045,1116
|
|
20241217,143800,717424030,4050,4050,4055,4045,1506
|
|
20241217,143700,711325020,4055,4055,4055,4055,0
|
|
20241217,143600,711325020,4055,4055,4055,4055,3
|
|
20241217,143500,711312855,4050,4055,4055,4050,31
|
|
20241217,143400,711187200,4055,4055,4055,4055,22
|
|
20241217,143300,711097990,4060,4055,4060,4055,1502
|
|
20241217,143200,705007370,4060,4060,4060,4060,1
|
|
20241217,143100,705003310,4060,4055,4060,4055,450
|
|
20241217,143000,703178555,4055,4060,4060,4055,3
|
|
20241217,142900,703166385,4055,4055,4055,4055,0
|
|
20241217,142800,703166385,4055,4060,4065,4055,2989
|
|
20241217,142700,691042620,4060,4065,4065,4060,1103
|
|
20241217,142600,686564435,4065,4065,4065,4065,1
|
|
20241217,142500,686560370,4065,4065,4065,4065,2
|
|
20241217,142400,686552240,4065,4065,4065,4065,20
|
|
20241217,142300,686470940,4065,4060,4065,4060,1633
|
|
20241217,142200,679836575,4060,4060,4060,4060,1
|
|
20241217,142100,679832515,4055,4060,4060,4055,4
|
|
20241217,142000,679816280,4065,4065,4065,4065,2
|
|
20241217,141900,679808150,4055,4055,4055,4055,1
|
|
20241217,141800,679804095,4055,4060,4060,4050,7012
|
|
20241217,141700,651402575,4065,4065,4065,4065,2
|
|
20241217,141600,651394445,4060,4075,4075,4060,9904
|
|
20241217,141500,611119890,4080,4080,4080,4075,1216
|
|
20241217,141400,606164680,4075,4075,4075,4070,807
|
|
20241217,141300,602877920,4075,4085,4085,4075,6352
|
|
20241217,141200,576972030,4080,4085,4085,4080,102
|
|
20241217,141100,576555860,4085,4085,4085,4085,1
|
|
20241217,141000,576551775,4080,4080,4080,4080,368
|
|
20241217,140900,575050335,4080,4080,4080,4075,11
|
|
20241217,140800,575005475,4085,4085,4085,4085,1
|
|
20241217,140700,575001390,4085,4085,4085,4085,1
|
|
20241217,140600,574997305,4085,4085,4085,4085,3
|
|
20241217,140500,574985050,4085,4085,4085,4085,0
|
|
20241217,140400,574985050,4085,4085,4085,4085,3
|
|
20241217,140300,574972795,4085,4085,4085,4085,1
|
|
20241217,140200,574968710,4085,4085,4085,4085,0
|
|
20241217,140100,574968710,4085,4085,4085,4085,2
|
|
20241217,140000,574960540,4085,4080,4085,4080,31
|
|
20241217,135900,574833910,4085,4075,4085,4075,42
|
|
20241217,135800,574662750,4075,4075,4075,4075,106
|
|
20241217,135700,574230800,4075,4075,4075,4075,0
|
|
20241217,135600,574230800,4075,4075,4075,4075,2
|
|
20241217,135500,574222650,4075,4075,4075,4075,1
|
|
20241217,135400,574218575,4075,4075,4075,4075,56
|
|
20241217,135300,573990375,4075,4075,4075,4075,3
|
|
20241217,135200,573978150,4070,4070,4070,4070,1
|
|
20241217,135100,573974080,4075,4075,4075,4070,214
|
|
20241217,135000,573103090,4075,4075,4075,4075,1
|
|
20241217,134900,573099015,4075,4075,4075,4075,1
|
|
20241217,134800,573094940,4075,4075,4075,4075,2
|
|
20241217,134700,573086790,4075,4075,4075,4075,1
|
|
20241217,134600,573082715,4075,4075,4075,4075,2
|
|
20241217,134500,573074565,4075,4075,4075,4075,3
|
|
20241217,134400,573062340,4075,4075,4075,4075,20
|
|
20241217,134300,572980840,4075,4075,4075,4075,1
|
|
20241217,134200,572976765,4075,4080,4080,4075,1202
|
|
20241217,134100,568073610,4075,4080,4080,4075,500
|
|
20241217,134000,566035110,4080,4080,4080,4075,54
|
|
20241217,133900,565814800,4070,4075,4075,4070,1109
|
|
20241217,133800,561295735,4085,4075,4085,4075,973
|
|
20241217,133700,557330745,4075,4085,4085,4075,505
|
|
20241217,133600,555272850,4080,4075,4080,4075,440
|
|
20241217,133500,553479845,4075,4075,4075,4075,1
|
|
20241217,133400,553475770,4075,4075,4075,4075,2
|
|
20241217,133300,553467620,4075,4075,4075,4075,30
|
|
20241217,133200,553345370,4075,4075,4075,4075,3
|
|
20241217,133100,553333145,4075,4075,4075,4075,0
|
|
20241217,133000,553333145,4075,4070,4075,4070,308
|
|
20241217,132900,552079580,4070,4070,4070,4070,2
|
|
20241217,132800,552071440,4070,4070,4070,4070,10
|
|
20241217,132700,552030740,4070,4070,4070,4070,6
|
|
20241217,132600,552006320,4070,4075,4075,4070,139
|
|
20241217,132500,551440585,4075,4075,4075,4075,1
|
|
20241217,132400,551436510,4075,4075,4075,4075,2
|
|
20241217,132300,551428360,4070,4070,4075,4070,24
|
|
20241217,132200,551330675,4075,4075,4075,4075,1
|
|
20241217,132100,551326600,4075,4075,4075,4075,2
|
|
20241217,132000,551318450,4070,4070,4070,4070,329
|
|
20241217,131900,549979420,4070,4070,4070,4070,3
|
|
20241217,131800,549967210,4070,4070,4070,4065,5905
|
|
20241217,131700,525934805,4075,4085,4085,4075,2786
|
|
20241217,131600,514580940,4085,4085,4085,4085,3
|
|
20241217,131500,514568685,4085,4085,4085,4085,0
|
|
20241217,131400,514568685,4085,4085,4085,4085,3
|
|
20241217,131300,514556430,4085,4085,4085,4085,1
|
|
20241217,131200,514552345,4085,4085,4085,4085,1
|
|
20241217,131100,514548260,4085,4085,4085,4085,3
|
|
20241217,131000,514536005,4080,4080,4080,4080,342
|
|
20241217,130900,513140645,4080,4080,4080,4080,1
|
|
20241217,130800,513136565,4080,4080,4080,4080,3
|
|
20241217,130700,513124325,4075,4080,4080,4075,76
|
|
20241217,130600,512814620,4085,4085,4085,4085,2
|
|
20241217,130500,512806450,4085,4085,4085,4085,1
|
|
20241217,130400,512802365,4085,4085,4085,4080,22
|
|
20241217,130300,512712595,4080,4085,4085,4080,42
|
|
20241217,130200,512541225,4085,4085,4085,4085,0
|
|
20241217,130100,512541225,4085,4085,4085,4085,2
|
|
20241217,130000,512533055,4085,4080,4085,4080,42
|
|
20241217,125900,512361690,4080,4090,4090,4080,498
|
|
20241217,125800,510329460,4090,4090,4090,4090,21
|
|
20241217,125700,510243570,4090,4090,4090,4090,2
|
|
20241217,125600,510235390,4090,4085,4090,4085,26
|
|
20241217,125500,510129115,4085,4085,4085,4085,401
|
|
20241217,125400,508491030,4085,4085,4085,4085,0
|
|
20241217,125300,508491030,4085,4090,4090,4080,834
|
|
20241217,125200,505088195,4090,4090,4090,4090,28
|
|
20241217,125100,504973675,4090,4090,4090,4090,14
|
|
20241217,125000,504916415,4090,4090,4090,4090,28
|
|
20241217,124900,504801895,4085,4085,4085,4085,10
|
|
20241217,124800,504761045,4085,4085,4085,4085,15
|
|
20241217,124700,504699770,4085,4085,4085,4085,28
|
|
20241217,124600,504585390,4085,4080,4085,4080,34
|
|
20241217,124500,504446600,4085,4085,4085,4085,27
|
|
20241217,124400,504336305,4085,4080,4085,4080,52
|
|
20241217,124300,504123925,4085,4085,4085,4085,13
|
|
20241217,124200,504070820,4085,4085,4085,4085,29
|
|
20241217,124100,503952355,4085,4085,4085,4085,13
|
|
20241217,124000,503899250,4085,4085,4085,4080,1514
|
|
20241217,123900,497721995,4085,4090,4090,4085,240
|
|
20241217,123800,496741520,4090,4090,4090,4090,14
|
|
20241217,123700,496684260,4090,4090,4090,4090,27
|
|
20241217,123600,496573830,4090,4090,4090,4090,15
|
|
20241217,123500,496512480,4090,4090,4090,4090,14
|
|
20241217,123400,496455220,4090,4090,4090,4090,15
|
|
20241217,123300,496393870,4085,4090,4090,4085,125
|
|
20241217,123200,495882680,4090,4090,4090,4090,27
|
|
20241217,123100,495772250,4090,4090,4090,4090,16
|
|
20241217,123000,495706810,4085,4085,4085,4085,3
|
|
20241217,122900,495694555,4085,4085,4085,4085,28
|
|
20241217,122800,495580175,4085,4090,4090,4085,15
|
|
20241217,122700,495518890,4085,4085,4085,4085,28
|
|
20241217,122600,495404510,4085,4085,4085,4080,2147
|
|
20241217,122500,486642050,4080,4110,4110,4080,4559
|
|
20241217,122400,468002235,4110,4110,4110,4110,14
|
|
20241217,122300,467944695,4105,4110,4110,4105,16
|
|
20241217,122200,467879010,4110,4110,4110,4110,13
|
|
20241217,122100,467825580,4110,4110,4110,4110,27
|
|
20241217,122000,467714610,4110,4110,4110,4110,3
|
|
20241217,121900,467702280,4105,4105,4105,4105,27
|
|
20241217,121800,467591445,4105,4105,4105,4100,747
|
|
20241217,121700,464526170,4105,4105,4105,4105,26
|
|
20241217,121600,464419440,4110,4110,4110,4110,28
|
|
20241217,121500,464304360,4105,4110,4110,4105,470
|
|
20241217,121400,462372765,4110,4110,4110,4110,27
|
|
20241217,121300,462261795,4110,4110,4110,4110,14
|
|
20241217,121200,462204255,4110,4110,4110,4110,16
|
|
20241217,121100,462138495,4110,4110,4110,4105,74
|
|
20241217,121000,461834420,4110,4110,4110,4110,15
|
|
20241217,120900,461772770,4110,4110,4110,4110,13
|
|
20241217,120800,461719340,4110,4105,4110,4105,14
|
|
20241217,120700,461661865,4105,4105,4105,4105,16
|
|
20241217,120600,461596185,4105,4105,4105,4105,26
|
|
20241217,120500,461489455,4105,4105,4105,4105,15
|
|
20241217,120400,461427880,4105,4105,4105,4105,13
|
|
20241217,120300,461374515,4105,4105,4110,4105,42
|
|
20241217,120200,461202100,4105,4105,4105,4105,3
|
|
20241217,120100,461189785,4110,4115,4115,4110,138
|
|
20241217,120000,460622470,4115,4120,4125,4115,17
|
|
20241217,115900,460552490,4120,4115,4125,4115,557
|
|
20241217,115800,458260345,4115,4105,4115,4105,5427
|
|
20241217,115700,435955375,4110,4105,4110,4105,29
|
|
20241217,115600,435836325,4110,4100,4110,4100,1124
|
|
20241217,115500,431216890,4100,4100,4100,4100,28
|
|
20241217,115400,431102090,4100,4110,4110,4100,3
|
|
20241217,115300,431089780,4100,4095,4110,4095,353
|
|
20241217,115200,429641330,4100,4095,4100,4095,14
|
|
20241217,115100,429583995,4095,4100,4100,4095,15
|
|
20241217,115000,429522560,4095,4095,4095,4095,27
|
|
20241217,114900,429411995,4095,4100,4100,4095,14
|
|
20241217,114800,429354660,4095,4095,4095,4095,29
|
|
20241217,114700,429235905,4100,4095,4100,4095,1155
|
|
20241217,114600,424506170,4095,4095,4095,4095,15
|
|
20241217,114500,424444745,4095,4095,4095,4090,27
|
|
20241217,114400,424334185,4095,4095,4095,4090,370
|
|
20241217,114300,422820810,4090,4085,4090,4085,1275
|
|
20241217,114200,417606660,4085,4085,4085,4085,23
|
|
20241217,114100,417512705,4085,4085,4085,4085,16
|
|
20241217,114000,417447345,4085,4085,4085,4085,27
|
|
20241217,113900,417337050,4085,4085,4085,4085,15
|
|
20241217,113800,417275775,4085,4085,4085,4085,16
|
|
20241217,113700,417210415,4085,4085,4085,4085,52
|
|
20241217,113600,416997995,4085,4085,4085,4085,14
|
|
20241217,113500,416940805,4085,4085,4085,4080,2062
|
|
20241217,113400,408527760,4080,4090,4090,4080,5094
|
|
20241217,113300,387727210,4090,4085,4090,4085,18
|
|
20241217,113200,387653600,4085,4090,4090,4085,898
|
|
20241217,113100,383982200,4090,4090,4090,4090,15
|
|
20241217,113000,383920850,4090,4090,4090,4090,28
|
|
20241217,112900,383806330,4090,4090,4090,4090,14
|
|
20241217,112800,383749070,4090,4090,4090,4090,14
|
|
20241217,112700,383691810,4090,4090,4090,4090,26
|
|
20241217,112600,383585470,4090,4090,4090,4090,16
|
|
20241217,112500,383520030,4090,4090,4090,4090,15
|
|
20241217,112400,383458680,4090,4085,4090,4085,26
|
|
20241217,112300,383352400,4085,4085,4085,4085,14
|
|
20241217,112200,383295210,4085,4085,4085,4085,29
|
|
20241217,112100,383176745,4085,4085,4085,4085,13
|
|
20241217,112000,383123640,4085,4085,4085,4085,15
|
|
20241217,111900,383062365,4085,4085,4085,4085,26
|
|
20241217,111800,382956155,4085,4085,4085,4085,16
|
|
20241217,111700,382890795,4080,4080,4080,4080,1031
|
|
20241217,111600,378684315,4080,4080,4080,4080,14
|
|
20241217,111500,378627195,4075,4085,4085,4070,5511
|
|
20241217,111400,356171135,4085,4080,4085,4080,729
|
|
20241217,111300,353194240,4085,4085,4085,4085,1
|
|
20241217,111200,353190155,4080,4075,4085,4075,15
|
|
20241217,111100,353128955,4080,4085,4085,4080,680
|
|
20241217,111000,350354490,4085,4085,4085,4085,115
|
|
20241217,110900,349884715,4085,4080,4085,4080,78
|
|
20241217,110800,349566405,4080,4080,4080,4080,13
|
|
20241217,110700,349513365,4080,4080,4080,4080,15
|
|
20241217,110600,349452165,4080,4080,4080,4080,28
|
|
20241217,110500,349337925,4080,4080,4080,4080,14
|
|
20241217,110400,349280805,4080,4080,4080,4080,27
|
|
20241217,110300,349170645,4080,4080,4080,4080,14
|
|
20241217,110200,349113525,4080,4080,4080,4075,2517
|
|
20241217,110100,338854165,4085,4080,4085,4080,27
|
|
20241217,110000,338743935,4080,4085,4085,4075,1254
|
|
20241217,105900,333632680,4085,4085,4085,4085,14
|
|
20241217,105800,333575490,4085,4090,4090,4075,4538
|
|
20241217,105700,315068600,4090,4090,4090,4090,13
|
|
20241217,105600,315015430,4090,4095,4095,4080,3177
|
|
20241217,105500,302042435,4095,4100,4100,4095,33
|
|
20241217,105400,301907210,4100,4095,4100,4090,112
|
|
20241217,105300,301449035,4090,4100,4100,4090,205
|
|
20241217,105200,300609765,4100,4100,4100,4100,19
|
|
20241217,105100,300531865,4105,4105,4105,4100,455
|
|
20241217,105000,298666295,4105,4110,4110,4105,47
|
|
20241217,104900,298473290,4110,4110,4110,4110,2
|
|
20241217,104800,298465070,4105,4100,4105,4100,97
|
|
20241217,104700,298067305,4095,4090,4095,4085,1040
|
|
20241217,104600,293809685,4095,4100,4100,4090,5886
|
|
20241217,104500,269728305,4100,4100,4100,4100,16
|
|
20241217,104400,269662705,4095,4095,4095,4095,2
|
|
20241217,104300,269654515,4095,4095,4100,4095,359
|
|
20241217,104200,268184335,4095,4100,4100,4095,3607
|
|
20241217,104100,253408055,4105,4105,4105,4105,16
|
|
20241217,104000,253342375,4105,4105,4105,4105,27
|
|
20241217,103900,253231540,4105,4105,4105,4105,15
|
|
20241217,103800,253169965,4105,4110,4110,4105,591
|
|
20241217,103700,250743770,4110,4110,4110,4110,15
|
|
20241217,103600,250682120,4110,4110,4110,4110,209
|
|
20241217,103500,249823130,4110,4105,4110,4105,1135
|
|
20241217,103400,245163890,4105,4105,4105,4105,13
|
|
20241217,103300,245110525,4100,4100,4100,4100,1004
|
|
20241217,103200,240994125,4100,4125,4125,4095,14844
|
|
20241217,103100,180007745,4125,4145,4145,4125,5057
|
|
20241217,103000,159112105,4145,4145,4145,4145,129
|
|
20241217,102900,158577400,4145,4145,4145,4145,14
|
|
20241217,102800,158519370,4145,4145,4145,4145,256
|
|
20241217,102700,157458250,4145,4145,4150,4140,440
|
|
20241217,102600,155636385,4145,4150,4150,4145,298
|
|
20241217,102500,154401170,4150,4150,4150,4150,28
|
|
20241217,102400,154284970,4145,4140,4145,4140,286
|
|
20241217,102300,153099830,4140,4140,4140,4140,16
|
|
20241217,102200,153033590,4140,4140,4140,4140,416
|
|
20241217,102100,151311350,4140,4150,4150,4140,1718
|
|
20241217,102000,144198250,4150,4150,4150,4150,26
|
|
20241217,101900,144090350,4150,4150,4150,4150,15
|
|
20241217,101800,144028100,4150,4150,4150,4150,13
|
|
20241217,101700,143974150,4150,4150,4150,4150,29
|
|
20241217,101600,143853800,4150,4150,4150,4150,14
|
|
20241217,101500,143795700,4150,4150,4150,4150,28
|
|
20241217,101400,143679500,4150,4150,4150,4150,15
|
|
20241217,101300,143617250,4150,4150,4150,4150,67
|
|
20241217,101200,143339200,4150,4150,4150,4150,27
|
|
20241217,101100,143227150,4150,4150,4150,4150,108
|
|
20241217,101000,142778950,4150,4150,4150,4150,13
|
|
20241217,100900,142725000,4145,4145,4145,4145,18
|
|
20241217,100800,142650390,4145,4145,4145,4145,15
|
|
20241217,100700,142588215,4140,4155,4155,4140,2127
|
|
20241217,100600,133776050,4155,4150,4155,4150,4
|
|
20241217,100500,133759435,4150,4150,4155,4150,538
|
|
20241217,100400,131526550,4150,4140,4150,4140,4
|
|
20241217,100300,131509970,4140,4150,4150,4140,315
|
|
20241217,100200,130205475,4150,4150,4150,4150,156
|
|
20241217,100100,129558075,4150,4150,4150,4150,66
|
|
20241217,100000,129284175,4150,4150,4150,4150,116
|
|
20241217,095900,128802775,4145,4145,4150,4145,134
|
|
20241217,095800,128246690,4140,4135,4140,4135,130
|
|
20241217,095700,127709035,4135,4130,4135,4130,188
|
|
20241217,095600,126932485,4125,4135,4135,4125,130
|
|
20241217,095500,126395590,4135,4145,4145,4135,2261
|
|
20241217,095400,117034490,4150,4150,4150,4150,270
|
|
20241217,095300,115913990,4150,4150,4150,4150,13
|
|
20241217,095200,115860040,4150,4150,4150,4150,14
|
|
20241217,095100,115801940,4150,4150,4150,4150,26
|
|
20241217,095000,115694040,4150,4160,4160,4150,1363
|
|
20241217,094900,110037320,4160,4160,4160,4160,31
|
|
20241217,094800,109908360,4160,4155,4160,4155,496
|
|
20241217,094700,107847390,4155,4150,4155,4150,1371
|
|
20241217,094600,102157445,4150,4150,4150,4150,27
|
|
20241217,094500,102045395,4150,4150,4150,4150,15
|
|
20241217,094400,101983145,4150,4150,4150,4150,1471
|
|
20241217,094300,95878495,4150,4150,4150,4145,36
|
|
20241217,094200,95729145,4150,4155,4155,4150,543
|
|
20241217,094100,93475630,4155,4150,4155,4150,133
|
|
20241217,094000,92923615,4150,4150,4150,4150,13
|
|
20241217,093900,92869665,4150,4145,4150,4145,118
|
|
20241217,093800,92380465,4150,4155,4155,4150,400
|
|
20241217,093700,90720400,4155,4155,4155,4155,14
|
|
20241217,093600,90662230,4150,4155,4155,4150,113
|
|
20241217,093500,90193150,4155,4155,4155,4155,18
|
|
20241217,093400,90118360,4155,4155,4155,4155,13
|
|
20241217,093300,90064345,4155,4155,4155,4155,27
|
|
20241217,093200,89952160,4150,4145,4155,4145,132
|
|
20241217,093100,89404670,4150,4145,4150,4145,88
|
|
20241217,093000,89039475,4145,4140,4145,4140,36
|
|
20241217,092900,88890260,4140,4140,4140,4140,24
|
|
20241217,092800,88790900,4135,4130,4135,4130,27
|
|
20241217,092700,88679260,4125,4125,4125,4125,2
|
|
20241217,092600,88671010,4125,4120,4125,4120,46
|
|
20241217,092500,88481265,4120,4120,4125,4115,1167
|
|
20241217,092400,83677325,4125,4125,4125,4125,114
|
|
20241217,092300,83207075,4125,4125,4125,4125,26
|
|
20241217,092200,83099825,4125,4120,4125,4120,82
|
|
20241217,092100,82761585,4125,4130,4145,4125,219
|
|
20241217,092000,81857845,4145,4130,4150,4130,180
|
|
20241217,091900,81111950,4125,4125,4125,4125,322
|
|
20241217,091800,79783700,4125,4120,4125,4120,101
|
|
20241217,091700,79367575,4125,4135,4135,4115,6520
|
|
20241217,091600,52444135,4150,4150,4150,4150,0
|
|
20241217,091500,52444135,4150,4135,4150,4135,100
|
|
20241217,091400,52030110,4135,4135,4135,4130,136
|
|
20241217,091300,51468250,4130,4130,4130,4125,3438
|
|
20241217,091200,37271985,4130,4130,4130,4125,324
|
|
20241217,091100,35935070,4125,4130,4135,4125,264
|
|
20241217,091000,34844775,4130,4130,4135,4130,612
|
|
20241217,090900,32317145,4135,4145,4145,4135,1217
|
|
20241217,090800,27279560,4150,4150,4150,4145,567
|
|
20241217,090700,24929205,4145,4150,4150,4145,1231
|
|
20241217,090600,19826120,4150,4165,4185,4150,964
|
|
20241217,090500,15816500,4165,4150,4165,4150,358
|
|
20241217,090400,14327380,4135,4135,4135,4135,0
|
|
20241217,090300,14327380,4135,4120,4135,4120,1401
|
|
20241217,090200,8552035,4135,4120,4135,4115,419
|
|
20241217,090100,6827425,4120,4130,4130,4120,1652
|
|
20241217,090000,20625,4125,4125,4125,4125,5
|