701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,203800,55188220,2365,2365,2365,2365,638
|
|
20241216,203700,55188220,2365,2365,2365,2365,0
|
|
20241216,203600,55188220,2365,2365,2365,2365,0
|
|
20241216,203500,55188220,2365,2365,2365,2365,0
|
|
20241216,203400,55188220,2365,2365,2365,2365,0
|
|
20241216,203300,55188220,2365,2365,2365,2365,0
|
|
20241216,203200,55188220,2365,2365,2365,2365,0
|
|
20241216,203100,55188220,2365,2365,2365,2365,0
|
|
20241216,203000,55188220,2365,2365,2365,2365,0
|
|
20241216,202900,55188220,2365,2365,2365,2365,0
|
|
20241216,202800,55188220,2365,2365,2365,2365,0
|
|
20241216,202700,55188220,2365,2365,2365,2365,0
|
|
20241216,202600,55188220,2365,2365,2365,2365,0
|
|
20241216,202500,55188220,2365,2365,2365,2365,0
|
|
20241216,202400,55188220,2365,2365,2365,2365,0
|
|
20241216,202300,55188220,2365,2365,2365,2365,0
|
|
20241216,202200,55188220,2365,2365,2365,2365,0
|
|
20241216,202100,55188220,2365,2365,2365,2365,0
|
|
20241216,202000,55188220,2365,2365,2365,2365,0
|
|
20241216,201900,55188220,2365,2365,2365,2365,0
|
|
20241216,201800,55188220,2365,2365,2365,2365,0
|
|
20241216,201700,55188220,2365,2365,2365,2365,0
|
|
20241216,201600,55188220,2365,2365,2365,2365,0
|
|
20241216,201500,55188220,2365,2365,2365,2365,0
|
|
20241216,201400,55188220,2365,2365,2365,2365,0
|
|
20241216,201300,55188220,2365,2365,2365,2365,0
|
|
20241216,201200,55188220,2365,2365,2365,2365,0
|
|
20241216,201100,55188220,2365,2365,2365,2365,0
|
|
20241216,201000,55188220,2365,2365,2365,2365,0
|
|
20241216,200900,55188220,2365,2365,2365,2365,0
|
|
20241216,200800,55188220,2365,2365,2365,2365,638
|
|
20241216,200700,55188220,2365,2365,2365,2365,0
|
|
20241216,200600,55188220,2365,2365,2365,2365,0
|
|
20241216,200500,55188220,2365,2365,2365,2365,0
|
|
20241216,200400,55188220,2365,2365,2365,2365,0
|
|
20241216,200300,55188220,2365,2365,2365,2365,0
|
|
20241216,200200,55188220,2365,2365,2365,2365,0
|
|
20241216,200100,55188220,2365,2365,2365,2365,0
|
|
20241216,200000,55188220,2365,2365,2365,2365,0
|
|
20241216,195900,55188220,2365,2365,2365,2365,0
|
|
20241216,195800,55188220,2365,2365,2365,2365,0
|
|
20241216,195700,55188220,2365,2365,2365,2365,0
|
|
20241216,195600,55188220,2365,2365,2365,2365,0
|
|
20241216,195500,55188220,2365,2365,2365,2365,0
|
|
20241216,195400,55188220,2365,2365,2365,2365,0
|
|
20241216,195300,55188220,2365,2365,2365,2365,0
|
|
20241216,195200,55188220,2365,2365,2365,2365,0
|
|
20241216,195100,55188220,2365,2365,2365,2365,0
|
|
20241216,195000,55188220,2365,2365,2365,2365,0
|
|
20241216,194900,55188220,2365,2365,2365,2365,0
|
|
20241216,194800,55188220,2365,2365,2365,2365,0
|
|
20241216,194700,55188220,2365,2365,2365,2365,0
|
|
20241216,194600,55188220,2365,2365,2365,2365,0
|
|
20241216,194500,55188220,2365,2365,2365,2365,0
|
|
20241216,194400,55188220,2365,2365,2365,2365,0
|
|
20241216,194300,55188220,2365,2365,2365,2365,0
|
|
20241216,194200,55188220,2365,2365,2365,2365,0
|
|
20241216,194100,55188220,2365,2365,2365,2365,0
|
|
20241216,194000,55188220,2365,2365,2365,2365,0
|
|
20241216,193900,55188220,2365,2365,2365,2365,0
|
|
20241216,193800,55188220,2365,2365,2365,2365,638
|
|
20241216,193700,55188220,2365,2365,2365,2365,0
|
|
20241216,193600,55188220,2365,2365,2365,2365,0
|
|
20241216,193500,55188220,2365,2365,2365,2365,0
|
|
20241216,193400,55188220,2365,2365,2365,2365,0
|
|
20241216,193300,55188220,2365,2365,2365,2365,0
|
|
20241216,193200,55188220,2365,2365,2365,2365,0
|
|
20241216,193100,55188220,2365,2365,2365,2365,0
|
|
20241216,193000,55188220,2365,2365,2365,2365,0
|
|
20241216,192900,55188220,2365,2365,2365,2365,0
|
|
20241216,192800,55188220,2365,2365,2365,2365,0
|
|
20241216,192700,55188220,2365,2365,2365,2365,0
|
|
20241216,192600,55188220,2365,2365,2365,2365,0
|
|
20241216,192500,55188220,2365,2365,2365,2365,0
|
|
20241216,192400,55188220,2365,2365,2365,2365,0
|
|
20241216,192300,55188220,2365,2365,2365,2365,0
|
|
20241216,192200,55188220,2365,2365,2365,2365,0
|
|
20241216,192100,55188220,2365,2365,2365,2365,0
|
|
20241216,192000,55188220,2365,2365,2365,2365,0
|
|
20241216,191900,55188220,2365,2365,2365,2365,0
|
|
20241216,191800,55188220,2365,2365,2365,2365,0
|
|
20241216,191700,55188220,2365,2365,2365,2365,0
|
|
20241216,191600,55188220,2365,2365,2365,2365,0
|
|
20241216,191500,55188220,2365,2365,2365,2365,0
|
|
20241216,191400,55188220,2365,2365,2365,2365,0
|
|
20241216,191300,55188220,2365,2365,2365,2365,0
|
|
20241216,191200,55188220,2365,2365,2365,2365,0
|
|
20241216,191100,55188220,2365,2365,2365,2365,0
|
|
20241216,191000,55188220,2365,2365,2365,2365,0
|
|
20241216,190900,55188220,2365,2365,2365,2365,0
|
|
20241216,190800,55188220,2365,2365,2365,2365,638
|
|
20241216,190700,55188220,2365,2365,2365,2365,0
|
|
20241216,190600,55188220,2365,2365,2365,2365,0
|
|
20241216,190500,55188220,2365,2365,2365,2365,0
|
|
20241216,190400,55188220,2365,2365,2365,2365,0
|
|
20241216,190300,55188220,2365,2365,2365,2365,0
|
|
20241216,190200,55188220,2365,2365,2365,2365,0
|
|
20241216,190100,55188220,2365,2365,2365,2365,0
|
|
20241216,190000,55188220,2365,2365,2365,2365,0
|
|
20241216,185900,55188220,2365,2365,2365,2365,0
|
|
20241216,185800,55188220,2365,2365,2365,2365,0
|
|
20241216,185700,55188220,2365,2365,2365,2365,0
|
|
20241216,185600,55188220,2365,2365,2365,2365,0
|
|
20241216,185500,55188220,2365,2365,2365,2365,0
|
|
20241216,185400,55188220,2365,2365,2365,2365,0
|
|
20241216,185300,55188220,2365,2365,2365,2365,0
|
|
20241216,185200,55188220,2365,2365,2365,2365,0
|
|
20241216,185100,55188220,2365,2365,2365,2365,0
|
|
20241216,185000,55188220,2365,2365,2365,2365,0
|
|
20241216,184900,55188220,2365,2365,2365,2365,0
|
|
20241216,184800,55188220,2365,2365,2365,2365,0
|
|
20241216,184700,55188220,2365,2365,2365,2365,0
|
|
20241216,184600,55188220,2365,2365,2365,2365,0
|
|
20241216,184500,55188220,2365,2365,2365,2365,0
|
|
20241216,184400,55188220,2365,2365,2365,2365,0
|
|
20241216,184300,55188220,2365,2365,2365,2365,0
|
|
20241216,184200,55188220,2365,2365,2365,2365,0
|
|
20241216,184100,55188220,2365,2365,2365,2365,0
|
|
20241216,184000,55188220,2365,2365,2365,2365,0
|
|
20241216,183900,55188220,2365,2365,2365,2365,0
|
|
20241216,183800,55188220,2365,2365,2365,2365,638
|
|
20241216,183700,55188220,2365,2365,2365,2365,0
|
|
20241216,183600,55188220,2365,2365,2365,2365,0
|
|
20241216,183500,55188220,2365,2365,2365,2365,0
|
|
20241216,183400,55188220,2365,2365,2365,2365,0
|
|
20241216,183300,55188220,2365,2365,2365,2365,0
|
|
20241216,183200,55188220,2365,2365,2365,2365,0
|
|
20241216,183100,55188220,2365,2365,2365,2365,0
|
|
20241216,183000,55188220,2365,2365,2365,2365,0
|
|
20241216,182900,55188220,2365,2365,2365,2365,0
|
|
20241216,182800,55188220,2365,2365,2365,2365,0
|
|
20241216,182700,55188220,2365,2365,2365,2365,0
|
|
20241216,182600,55188220,2365,2365,2365,2365,0
|
|
20241216,182500,55188220,2365,2365,2365,2365,0
|
|
20241216,182400,55188220,2365,2365,2365,2365,0
|
|
20241216,182300,55188220,2365,2365,2365,2365,0
|
|
20241216,182200,55188220,2365,2365,2365,2365,0
|
|
20241216,182100,55188220,2365,2365,2365,2365,0
|
|
20241216,182000,55188220,2365,2365,2365,2365,0
|
|
20241216,181900,55188220,2365,2365,2365,2365,0
|
|
20241216,181800,55188220,2365,2365,2365,2365,0
|
|
20241216,181700,55188220,2365,2365,2365,2365,0
|
|
20241216,181600,55188220,2365,2365,2365,2365,0
|
|
20241216,181500,55188220,2365,2365,2365,2365,0
|
|
20241216,181400,55188220,2365,2365,2365,2365,0
|
|
20241216,181300,55188220,2365,2365,2365,2365,0
|
|
20241216,181200,55188220,2365,2365,2365,2365,0
|
|
20241216,181100,55188220,2365,2365,2365,2365,0
|
|
20241216,181000,55188220,2365,2365,2365,2365,0
|
|
20241216,180900,55188220,2365,2365,2365,2365,0
|
|
20241216,180800,55188220,2365,2365,2365,2365,638
|
|
20241216,180700,55188220,2365,2365,2365,2365,0
|
|
20241216,180600,55188220,2365,2365,2365,2365,0
|
|
20241216,180500,55188220,2365,2365,2365,2365,0
|
|
20241216,180400,55188220,2365,2365,2365,2365,0
|
|
20241216,180300,55188220,2365,2365,2365,2365,0
|
|
20241216,180200,55188220,2365,2365,2365,2365,0
|
|
20241216,180100,55188220,2365,2365,2365,2365,0
|
|
20241216,180000,55188220,2365,2365,2365,2365,0
|
|
20241216,175900,55188220,2365,2365,2365,2365,0
|
|
20241216,175800,55188220,2365,2365,2365,2365,0
|
|
20241216,175700,55188220,2365,2365,2365,2365,0
|
|
20241216,175600,55188220,2365,2365,2365,2365,0
|
|
20241216,175500,55188220,2365,2365,2365,2365,0
|
|
20241216,175400,55188220,2365,2365,2365,2365,0
|
|
20241216,175300,55188220,2365,2365,2365,2365,0
|
|
20241216,175200,55188220,2365,2365,2365,2365,0
|
|
20241216,175100,55188220,2365,2365,2365,2365,0
|
|
20241216,175000,55188220,2365,2365,2365,2365,0
|
|
20241216,174900,55188220,2365,2365,2365,2365,0
|
|
20241216,174800,55188220,2365,2365,2365,2365,0
|
|
20241216,174700,55188220,2365,2365,2365,2365,0
|
|
20241216,174600,55188220,2365,2365,2365,2365,0
|
|
20241216,174500,55188220,2365,2365,2365,2365,0
|
|
20241216,174400,55188220,2365,2365,2365,2365,0
|
|
20241216,174300,55188220,2365,2365,2365,2365,0
|
|
20241216,174200,55188220,2365,2365,2365,2365,0
|
|
20241216,174100,55188220,2365,2365,2365,2365,0
|
|
20241216,174000,55188220,2365,2365,2365,2365,0
|
|
20241216,173900,55188220,2365,2365,2365,2365,0
|
|
20241216,173800,55188220,2365,2365,2365,2365,638
|
|
20241216,173700,55188220,2365,2365,2365,2365,0
|
|
20241216,173600,55188220,2365,2365,2365,2365,0
|
|
20241216,173500,55188220,2365,2365,2365,2365,0
|
|
20241216,173400,55188220,2365,2365,2365,2365,0
|
|
20241216,173300,55188220,2365,2365,2365,2365,0
|
|
20241216,173200,55188220,2365,2365,2365,2365,0
|
|
20241216,173100,55188220,2365,2365,2365,2365,0
|
|
20241216,173000,55188220,2365,2365,2365,2365,0
|
|
20241216,172900,55188220,2365,2365,2365,2365,0
|
|
20241216,172800,55188220,2365,2365,2365,2365,0
|
|
20241216,172700,55188220,2365,2365,2365,2365,0
|
|
20241216,172600,55188220,2365,2365,2365,2365,0
|
|
20241216,172500,55188220,2365,2365,2365,2365,0
|
|
20241216,172400,55188220,2365,2365,2365,2365,0
|
|
20241216,172300,55188220,2365,2365,2365,2365,0
|
|
20241216,172200,55188220,2365,2365,2365,2365,0
|
|
20241216,172100,55188220,2365,2365,2365,2365,0
|
|
20241216,172000,55188220,2365,2365,2365,2365,0
|
|
20241216,171900,55188220,2365,2365,2365,2365,0
|
|
20241216,171800,55188220,2365,2365,2365,2365,0
|
|
20241216,171700,55188220,2365,2365,2365,2365,0
|
|
20241216,171600,55188220,2365,2365,2365,2365,0
|
|
20241216,171500,55188220,2365,2365,2365,2365,0
|
|
20241216,171400,55188220,2365,2365,2365,2365,0
|
|
20241216,171300,55188220,2365,2365,2365,2365,0
|
|
20241216,171200,55188220,2365,2365,2365,2365,0
|
|
20241216,171100,55188220,2365,2365,2365,2365,0
|
|
20241216,171000,55188220,2365,2365,2365,2365,0
|
|
20241216,170900,55188220,2365,2365,2365,2365,0
|
|
20241216,170800,55188220,2365,2365,2365,2365,638
|
|
20241216,170700,55188220,2365,2365,2365,2365,0
|
|
20241216,170600,55188220,2365,2365,2365,2365,0
|
|
20241216,170500,55188220,2365,2365,2365,2365,0
|
|
20241216,170400,55188220,2365,2365,2365,2365,0
|
|
20241216,170300,55188220,2365,2365,2365,2365,0
|
|
20241216,170200,55188220,2365,2365,2365,2365,0
|
|
20241216,170100,55188220,2365,2365,2365,2365,0
|
|
20241216,170000,55188220,2365,2365,2365,2365,0
|
|
20241216,165900,55188220,2365,2365,2365,2365,0
|
|
20241216,165800,55188220,2365,2365,2365,2365,0
|
|
20241216,165700,55188220,2365,2365,2365,2365,0
|
|
20241216,165600,55188220,2365,2365,2365,2365,0
|
|
20241216,165500,55188220,2365,2365,2365,2365,0
|
|
20241216,165400,55188220,2365,2365,2365,2365,0
|
|
20241216,165300,55188220,2365,2365,2365,2365,0
|
|
20241216,165200,55188220,2365,2365,2365,2365,0
|
|
20241216,165100,55188220,2365,2365,2365,2365,0
|
|
20241216,165000,55188220,2365,2365,2365,2365,0
|
|
20241216,164900,55188220,2365,2365,2365,2365,0
|
|
20241216,164800,55188220,2365,2365,2365,2365,0
|
|
20241216,164700,55188220,2365,2365,2365,2365,0
|
|
20241216,164600,55188220,2365,2365,2365,2365,0
|
|
20241216,164500,55188220,2365,2365,2365,2365,0
|
|
20241216,164400,55188220,2365,2365,2365,2365,0
|
|
20241216,164300,55188220,2365,2365,2365,2365,0
|
|
20241216,164200,55188220,2365,2365,2365,2365,0
|
|
20241216,164100,55188220,2365,2365,2365,2365,0
|
|
20241216,164000,55188220,2365,2365,2365,2365,0
|
|
20241216,163900,55188220,2365,2365,2365,2365,0
|
|
20241216,163800,55188220,2365,2365,2365,2365,638
|
|
20241216,163700,55188220,2365,2365,2365,2365,0
|
|
20241216,163600,55188220,2365,2365,2365,2365,0
|
|
20241216,163500,55188220,2365,2365,2365,2365,0
|
|
20241216,163400,55188220,2365,2365,2365,2365,0
|
|
20241216,163300,55188220,2365,2365,2365,2365,0
|
|
20241216,163200,55188220,2365,2365,2365,2365,0
|
|
20241216,163100,55188220,2365,2365,2365,2365,0
|
|
20241216,163000,55188220,2365,2365,2365,2365,0
|
|
20241216,162900,55188220,2365,2365,2365,2365,0
|
|
20241216,162800,55188220,2365,2365,2365,2365,0
|
|
20241216,162700,55188220,2365,2365,2365,2365,0
|
|
20241216,162600,55188220,2365,2365,2365,2365,0
|
|
20241216,162500,55188220,2365,2365,2365,2365,0
|
|
20241216,162400,55188220,2365,2365,2365,2365,0
|
|
20241216,162300,55188220,2365,2365,2365,2365,0
|
|
20241216,162200,55188220,2365,2365,2365,2365,0
|
|
20241216,162100,55188220,2365,2365,2365,2365,0
|
|
20241216,162000,55188220,2365,2365,2365,2365,0
|
|
20241216,161900,55188220,2365,2365,2365,2365,0
|
|
20241216,161800,55188220,2365,2365,2365,2365,0
|
|
20241216,161700,55188220,2365,2365,2365,2365,0
|
|
20241216,161600,55188220,2365,2365,2365,2365,0
|
|
20241216,161500,55188220,2365,2365,2365,2365,0
|
|
20241216,161400,55188220,2365,2365,2365,2365,0
|
|
20241216,161300,55188220,2365,2365,2365,2365,0
|
|
20241216,161200,55188220,2365,2365,2365,2365,0
|
|
20241216,161100,55188220,2365,2365,2365,2365,0
|
|
20241216,161000,55188220,2365,2365,2365,2365,0
|
|
20241216,160900,55188220,2365,2365,2365,2365,0
|
|
20241216,160800,55188220,2365,2365,2365,2365,638
|
|
20241216,160700,55188220,2365,2365,2365,2365,0
|
|
20241216,160600,55188220,2365,2365,2365,2365,0
|
|
20241216,160500,55188220,2365,2365,2365,2365,0
|
|
20241216,160400,55188220,2365,2365,2365,2365,0
|
|
20241216,160300,55188220,2365,2365,2365,2365,0
|
|
20241216,160200,55188220,2365,2365,2365,2365,0
|
|
20241216,160100,55188220,2365,2365,2365,2365,0
|
|
20241216,160000,55188220,2365,2365,2365,2365,0
|
|
20241216,155900,55188220,2365,2365,2365,2365,0
|
|
20241216,155800,55188220,2365,2365,2365,2365,0
|
|
20241216,155700,55188220,2365,2365,2365,2365,0
|
|
20241216,155600,55188220,2365,2365,2365,2365,0
|
|
20241216,155500,55188220,2365,2365,2365,2365,0
|
|
20241216,155400,55188220,2365,2365,2365,2365,0
|
|
20241216,155300,55188220,2365,2365,2365,2365,0
|
|
20241216,155200,55188220,2365,2365,2365,2365,0
|
|
20241216,155100,55188220,2365,2365,2365,2365,0
|
|
20241216,155000,55188220,2365,2365,2365,2365,0
|
|
20241216,154900,55188220,2365,2365,2365,2365,0
|
|
20241216,154800,55188220,2365,2365,2365,2365,0
|
|
20241216,154700,55188220,2365,2365,2365,2365,0
|
|
20241216,154600,55188220,2365,2365,2365,2365,0
|
|
20241216,154500,55188220,2365,2365,2365,2365,0
|
|
20241216,154400,55188220,2365,2365,2365,2365,0
|
|
20241216,154300,55188220,2365,2365,2365,2365,0
|
|
20241216,154200,55188220,2365,2365,2365,2365,0
|
|
20241216,154100,55188220,2365,2365,2365,2365,0
|
|
20241216,154000,55188220,2365,2365,2365,2365,0
|
|
20241216,153900,55188220,2365,2365,2365,2365,0
|
|
20241216,153800,55188220,2365,2365,2365,2365,638
|
|
20241216,153700,55188220,2365,2365,2365,2365,0
|
|
20241216,153600,55188220,2365,2365,2365,2365,0
|
|
20241216,153500,55188220,2365,2365,2365,2365,0
|
|
20241216,153400,55188220,2365,2365,2365,2365,0
|
|
20241216,153300,55188220,2365,2365,2365,2365,0
|
|
20241216,153200,55188220,2365,2365,2365,2365,0
|
|
20241216,153100,55188220,2365,2365,2365,2365,0
|
|
20241216,153000,55188220,2365,2365,2365,2365,638
|
|
20241216,152900,53679350,2355,2355,2355,2355,0
|
|
20241216,152800,53679350,2355,2355,2355,2355,0
|
|
20241216,152700,53679350,2355,2355,2355,2355,0
|
|
20241216,152600,53679350,2355,2355,2355,2355,0
|
|
20241216,152500,53679350,2355,2355,2355,2355,0
|
|
20241216,152400,53679350,2355,2355,2355,2355,0
|
|
20241216,152300,53679350,2355,2355,2355,2355,0
|
|
20241216,152200,53679350,2355,2355,2355,2355,0
|
|
20241216,152100,53679350,2355,2355,2355,2355,0
|
|
20241216,152000,53679350,2355,2355,2355,2355,0
|
|
20241216,151900,53679350,2355,2355,2355,2355,0
|
|
20241216,151800,53679350,2355,2355,2355,2355,7
|
|
20241216,151700,53662865,2355,2355,2355,2355,2
|
|
20241216,151600,53658155,2355,2355,2355,2350,10
|
|
20241216,151500,53634640,2355,2355,2355,2355,6
|
|
20241216,151400,53620510,2355,2355,2355,2355,2
|
|
20241216,151300,53615800,2355,2350,2355,2350,9
|
|
20241216,151200,53594640,2350,2355,2355,2350,3
|
|
20241216,151100,53587580,2355,2355,2355,2355,3
|
|
20241216,151000,53580515,2355,2350,2355,2350,6
|
|
20241216,150900,53566390,2340,2350,2355,2340,13
|
|
20241216,150800,53535815,2355,2355,2355,2355,2
|
|
20241216,150700,53531105,2355,2355,2355,2355,3
|
|
20241216,150600,53524040,2355,2355,2355,2355,2
|
|
20241216,150500,53519330,2360,2360,2360,2360,2
|
|
20241216,150400,53514610,2355,2360,2360,2355,13
|
|
20241216,150300,53483945,2360,2360,2360,2360,3
|
|
20241216,150200,53476865,2360,2360,2360,2360,2
|
|
20241216,150100,53472145,2340,2360,2365,2340,4
|
|
20241216,150000,53462740,2360,2360,2360,2360,3
|
|
20241216,145900,53455660,2360,2360,2360,2360,2
|
|
20241216,145800,53450940,2340,2360,2365,2340,7
|
|
20241216,145700,53434450,2365,2365,2365,2365,2
|
|
20241216,145600,53429720,2365,2360,2365,2360,3
|
|
20241216,145500,53422635,2365,2365,2370,2365,10
|
|
20241216,145400,53398980,2340,2365,2365,2340,3
|
|
20241216,145300,53391910,2370,2370,2370,2370,2
|
|
20241216,145200,53387170,2370,2365,2370,2365,3
|
|
20241216,145100,53380070,2340,2370,2370,2340,4
|
|
20241216,145000,53370650,2365,2365,2365,2365,2
|
|
20241216,144900,53365920,2370,2370,2370,2370,2
|
|
20241216,144800,53361180,2370,2365,2370,2365,3
|
|
20241216,144700,53354080,2365,2365,2365,2365,2
|
|
20241216,144600,53349350,2365,2365,2365,2365,3
|
|
20241216,144500,53342255,2365,2365,2365,2365,3
|
|
20241216,144400,53335160,2335,2375,2375,2335,602
|
|
20241216,144300,51926885,2375,2375,2375,2375,2
|
|
20241216,144200,51922135,2375,2375,2375,2375,8
|
|
20241216,144100,51903135,2375,2375,2375,2375,3
|
|
20241216,144000,51896010,2375,2375,2375,2375,2
|
|
20241216,143900,51891260,2375,2375,2375,2375,2
|
|
20241216,143800,51886510,2375,2375,2375,2375,52
|
|
20241216,143700,51763010,2375,2375,2375,2375,3
|
|
20241216,143600,51755885,2375,2375,2375,2375,2
|
|
20241216,143500,51751135,2375,2375,2375,2375,2
|
|
20241216,143400,51746385,2375,2370,2375,2370,2
|
|
20241216,143300,51741640,2375,2375,2375,2375,3
|
|
20241216,143200,51734515,2375,2375,2375,2375,2
|
|
20241216,143100,51729765,2375,2370,2375,2370,2
|
|
20241216,143000,51725020,2375,2375,2375,2375,3
|
|
20241216,142900,51717895,2375,2375,2375,2375,2
|
|
20241216,142800,51713145,2375,2375,2375,2375,2
|
|
20241216,142700,51708395,2375,2375,2375,2375,2
|
|
20241216,142600,51703645,2375,2375,2375,2375,3
|
|
20241216,142500,51696520,2375,2375,2375,2375,2
|
|
20241216,142400,51691770,2375,2375,2375,2375,22
|
|
20241216,142300,51639520,2375,2375,2375,2375,2
|
|
20241216,142200,51634770,2375,2370,2375,2370,3
|
|
20241216,142100,51627650,2375,2375,2375,2375,2
|
|
20241216,142000,51622900,2375,2375,2375,2375,2
|
|
20241216,141900,51618150,2375,2375,2375,2375,2
|
|
20241216,141800,51613400,2375,2375,2375,2375,3
|
|
20241216,141700,51606275,2375,2355,2375,2355,437
|
|
20241216,141600,50577100,2375,2375,2375,2375,6
|
|
20241216,141500,50562850,2380,2380,2380,2380,0
|
|
20241216,141400,50562850,2380,2375,2380,2375,3
|
|
20241216,141300,50555720,2375,2375,2375,2375,2
|
|
20241216,141200,50550970,2355,2375,2375,2355,25
|
|
20241216,141100,50492055,2375,2375,2375,2375,4
|
|
20241216,141000,50482555,2375,2355,2375,2355,302
|
|
20241216,140900,49766525,2355,2355,2355,2355,3
|
|
20241216,140800,49759460,2355,2355,2355,2355,2
|
|
20241216,140700,49754750,2355,2355,2355,2355,3
|
|
20241216,140600,49747685,2340,2355,2355,2340,6
|
|
20241216,140500,49733615,2335,2360,2360,2335,17
|
|
20241216,140400,49693850,2360,2360,2360,2360,2
|
|
20241216,140300,49689130,2360,2360,2360,2360,3
|
|
20241216,140200,49682050,2360,2360,2360,2360,2
|
|
20241216,140100,49677330,2360,2360,2360,2360,2
|
|
20241216,140000,49672610,2360,2360,2360,2360,2
|
|
20241216,135900,49667890,2360,2360,2360,2360,6
|
|
20241216,135800,49653730,2360,2360,2360,2360,2
|
|
20241216,135700,49649010,2360,2360,2360,2360,2
|
|
20241216,135600,49644290,2360,2360,2360,2360,3
|
|
20241216,135500,49637210,2360,2360,2360,2360,2
|
|
20241216,135400,49632490,2360,2360,2360,2360,2
|
|
20241216,135300,49627770,2360,2360,2360,2360,4
|
|
20241216,135200,49618330,2360,2360,2360,2360,6
|
|
20241216,135100,49604170,2360,2360,2360,2360,2
|
|
20241216,135000,49599450,2360,2360,2360,2360,2
|
|
20241216,134900,49594730,2360,2360,2360,2360,2
|
|
20241216,134800,49590010,2360,2360,2360,2360,3
|
|
20241216,134700,49582930,2360,2360,2360,2360,2
|
|
20241216,134600,49578210,2360,2360,2360,2360,2
|
|
20241216,134500,49573490,2360,2360,2360,2360,2
|
|
20241216,134400,49568770,2360,2360,2360,2360,3
|
|
20241216,134300,49561690,2360,2360,2360,2360,2
|
|
20241216,134200,49556970,2360,2360,2360,2360,2
|
|
20241216,134100,49552250,2360,2360,2360,2360,3
|
|
20241216,134000,49545170,2360,2360,2360,2360,2
|
|
20241216,133900,49540450,2360,2360,2360,2360,2
|
|
20241216,133800,49535730,2360,2360,2360,2360,2
|
|
20241216,133700,49531010,2360,2360,2360,2360,3
|
|
20241216,133600,49523930,2360,2360,2360,2360,2
|
|
20241216,133500,49519210,2360,2360,2360,2360,2
|
|
20241216,133400,49514490,2360,2355,2360,2355,3
|
|
20241216,133300,49507415,2355,2355,2355,2355,3
|
|
20241216,133200,49500350,2355,2355,2355,2355,2
|
|
20241216,133100,49495640,2355,2355,2355,2355,2
|
|
20241216,133000,49490930,2320,2355,2355,2320,491
|
|
20241216,132900,48343320,2355,2355,2355,2355,3
|
|
20241216,132800,48336255,2360,2360,2360,2360,2
|
|
20241216,132700,48331535,2360,2360,2360,2360,2
|
|
20241216,132600,48326815,2360,2360,2360,2360,3
|
|
20241216,132500,48319735,2360,2360,2360,2360,2
|
|
20241216,132400,48315015,2360,2360,2360,2360,2
|
|
20241216,132300,48310295,2360,2360,2360,2360,2
|
|
20241216,132200,48305575,2360,2360,2360,2360,7
|
|
20241216,132100,48289055,2360,2360,2360,2360,2
|
|
20241216,132000,48284335,2360,2360,2360,2360,2
|
|
20241216,131900,48279615,2360,2360,2360,2360,2
|
|
20241216,131800,48274895,2360,2360,2360,2360,10
|
|
20241216,131700,48251295,2360,2360,2360,2360,2
|
|
20241216,131600,48246575,2360,2360,2360,2360,2
|
|
20241216,131500,48241855,2360,2360,2360,2360,2
|
|
20241216,131400,48237135,2360,2360,2360,2360,3
|
|
20241216,131300,48230055,2360,2360,2360,2360,2
|
|
20241216,131200,48225335,2360,2360,2360,2360,13
|
|
20241216,131100,48194655,2350,2350,2350,2350,3
|
|
20241216,131000,48187605,2350,2350,2350,2350,3
|
|
20241216,130900,48180555,2350,2350,2350,2350,3
|
|
20241216,130800,48173505,2350,2350,2350,2350,2
|
|
20241216,130700,48168805,2350,2350,2350,2350,3
|
|
20241216,130600,48161755,2350,2350,2350,2350,5
|
|
20241216,130500,48150005,2350,2350,2350,2350,2
|
|
20241216,130400,48145305,2350,2350,2350,2350,2
|
|
20241216,130300,48140605,2350,2350,2350,2350,3
|
|
20241216,130200,48133555,2350,2350,2350,2350,6
|
|
20241216,130100,48119455,2350,2350,2350,2350,2
|
|
20241216,130000,48114755,2350,2350,2350,2350,7
|
|
20241216,125900,48098305,2350,2350,2350,2350,3
|
|
20241216,125800,48091255,2350,2355,2355,2350,8
|
|
20241216,125700,48072445,2355,2355,2355,2350,114
|
|
20241216,125600,47804505,2360,2360,2360,2360,3
|
|
20241216,125500,47797425,2360,2360,2360,2360,6
|
|
20241216,125400,47783265,2360,2360,2360,2360,2
|
|
20241216,125300,47778545,2360,2360,2360,2360,2
|
|
20241216,125200,47773825,2360,2360,2360,2360,3
|
|
20241216,125100,47766745,2360,2360,2360,2360,2
|
|
20241216,125000,47762025,2360,2360,2360,2360,2
|
|
20241216,124900,47757305,2360,2360,2360,2360,2
|
|
20241216,124800,47752585,2360,2360,2360,2360,3
|
|
20241216,124700,47745505,2360,2360,2360,2360,2
|
|
20241216,124600,47740785,2360,2360,2360,2360,2
|
|
20241216,124500,47736065,2360,2360,2360,2360,2
|
|
20241216,124400,47731345,2360,2360,2360,2360,3
|
|
20241216,124300,47724265,2360,2360,2360,2360,2
|
|
20241216,124200,47719545,2360,2360,2360,2360,2
|
|
20241216,124100,47714825,2360,2360,2360,2360,2
|
|
20241216,124000,47710105,2360,2360,2360,2360,53
|
|
20241216,123900,47585025,2360,2360,2360,2360,2
|
|
20241216,123800,47580305,2360,2360,2360,2360,2
|
|
20241216,123700,47575585,2360,2360,2360,2360,3
|
|
20241216,123600,47568505,2360,2360,2360,2360,2
|
|
20241216,123500,47563785,2360,2360,2360,2360,2
|
|
20241216,123400,47559065,2360,2360,2360,2360,2
|
|
20241216,123300,47554345,2360,2360,2360,2360,3
|
|
20241216,123200,47547265,2360,2360,2360,2360,3
|
|
20241216,123100,47540185,2360,2360,2360,2360,2
|
|
20241216,123000,47535465,2360,2360,2360,2360,2
|
|
20241216,122900,47530745,2360,2360,2360,2360,3
|
|
20241216,122800,47523665,2360,2360,2360,2360,2
|
|
20241216,122700,47518945,2360,2360,2360,2360,2
|
|
20241216,122600,47514225,2360,2360,2360,2360,2
|
|
20241216,122500,47509505,2360,2360,2360,2360,3
|
|
20241216,122400,47502425,2360,2360,2360,2360,2
|
|
20241216,122300,47497705,2360,2360,2360,2360,2
|
|
20241216,122200,47492985,2360,2360,2360,2360,3
|
|
20241216,122100,47485905,2360,2360,2360,2360,2
|
|
20241216,122000,47481185,2360,2360,2360,2360,2
|
|
20241216,121900,47476465,2360,2360,2360,2360,2
|
|
20241216,121800,47471745,2360,2360,2360,2360,3
|
|
20241216,121700,47464665,2360,2360,2360,2360,4
|
|
20241216,121600,47455225,2360,2360,2360,2360,2
|
|
20241216,121500,47450505,2355,2360,2360,2355,14
|
|
20241216,121400,47417525,2360,2360,2360,2360,3
|
|
20241216,121300,47410445,2355,2365,2365,2355,21
|
|
20241216,121200,47360930,2365,2365,2365,2365,2
|
|
20241216,121100,47356200,2365,2365,2365,2365,2
|
|
20241216,121000,47351470,2365,2365,2365,2365,3
|
|
20241216,120900,47344375,2365,2365,2365,2365,2
|
|
20241216,120800,47339645,2365,2365,2365,2365,11
|
|
20241216,120700,47313630,2365,2365,2365,2365,4
|
|
20241216,120600,47304170,2365,2365,2365,2365,2
|
|
20241216,120500,47299440,2365,2365,2365,2365,2
|
|
20241216,120400,47294710,2365,2365,2365,2365,72
|
|
20241216,120300,47124430,2365,2365,2365,2365,3
|
|
20241216,120200,47117335,2365,2365,2365,2365,2
|
|
20241216,120100,47112605,2365,2365,2365,2365,2
|
|
20241216,120000,47107875,2365,2365,2365,2365,2
|
|
20241216,115900,47103145,2365,2365,2365,2365,3
|
|
20241216,115800,47096050,2365,2365,2365,2365,2
|
|
20241216,115700,47091320,2365,2365,2365,2365,2
|
|
20241216,115600,47086590,2365,2365,2365,2365,2
|
|
20241216,115500,47081860,2360,2365,2365,2360,16
|
|
20241216,115400,47044035,2365,2365,2365,2365,2
|
|
20241216,115300,47039305,2360,2360,2360,2360,2
|
|
20241216,115200,47034585,2355,2365,2365,2355,4
|
|
20241216,115100,47025135,2365,2365,2365,2365,2
|
|
20241216,115000,47020405,2360,2365,2365,2360,22
|
|
20241216,114900,46968425,2365,2360,2365,2360,2
|
|
20241216,114800,46963700,2365,2365,2365,2365,3
|
|
20241216,114700,46956605,2365,2365,2365,2365,2
|
|
20241216,114600,46951875,2365,2365,2365,2365,2
|
|
20241216,114500,46947145,2365,2365,2365,2365,2
|
|
20241216,114400,46942415,2365,2365,2365,2365,3
|
|
20241216,114300,46935320,2365,2365,2365,2365,2
|
|
20241216,114200,46930590,2365,2365,2365,2365,2
|
|
20241216,114100,46925860,2365,2365,2365,2365,2
|
|
20241216,114000,46921130,2365,2365,2365,2365,3
|
|
20241216,113900,46914035,2365,2365,2365,2365,2
|
|
20241216,113800,46909305,2365,2365,2365,2365,2
|
|
20241216,113700,46904575,2365,2365,2365,2365,3
|
|
20241216,113600,46897480,2365,2365,2365,2365,2
|
|
20241216,113500,46892750,2365,2365,2365,2365,2
|
|
20241216,113400,46888020,2340,2340,2340,2340,1485
|
|
20241216,113300,43413120,2340,2340,2340,2340,23
|
|
20241216,113200,43359300,2340,2340,2340,2335,32
|
|
20241216,113100,43284470,2340,2340,2340,2340,2
|
|
20241216,113000,43279790,2340,2340,2340,2340,6
|
|
20241216,112900,43265750,2340,2340,2340,2340,3
|
|
20241216,112800,43258730,2340,2340,2340,2340,15
|
|
20241216,112700,43223630,2340,2340,2340,2340,2
|
|
20241216,112600,43218950,2340,2340,2340,2340,2
|
|
20241216,112500,43214270,2340,2340,2340,2340,3
|
|
20241216,112400,43207250,2340,2340,2340,2340,6
|
|
20241216,112300,43193210,2340,2365,2365,2340,433
|
|
20241216,112200,42175380,2365,2365,2365,2365,2
|
|
20241216,112100,42170650,2365,2365,2365,2365,3
|
|
20241216,112000,42163555,2365,2365,2365,2365,2
|
|
20241216,111900,42158825,2365,2360,2365,2360,645
|
|
20241216,111800,40636620,2360,2360,2360,2360,3
|
|
20241216,111700,40629540,2360,2360,2360,2360,2
|
|
20241216,111600,40624820,2360,2360,2360,2360,2
|
|
20241216,111500,40620100,2360,2360,2360,2360,2
|
|
20241216,111400,40615380,2360,2360,2360,2360,3
|
|
20241216,111300,40608300,2360,2360,2360,2360,2
|
|
20241216,111200,40603580,2360,2360,2360,2360,2
|
|
20241216,111100,40598860,2360,2355,2360,2355,143
|
|
20241216,111000,40262085,2355,2355,2355,2355,469
|
|
20241216,110900,39157590,2355,2355,2355,2355,2
|
|
20241216,110800,39152880,2355,2355,2355,2355,2
|
|
20241216,110700,39148170,2355,2355,2355,2355,2
|
|
20241216,110600,39143460,2355,2355,2355,2355,7
|
|
20241216,110500,39126975,2355,2355,2355,2355,2
|
|
20241216,110400,39122265,2355,2355,2355,2355,3
|
|
20241216,110300,39115200,2355,2355,2355,2355,5
|
|
20241216,110200,39103425,2355,2355,2355,2355,2
|
|
20241216,110100,39098715,2355,2355,2355,2355,2
|
|
20241216,110000,39094005,2355,2355,2355,2355,2
|
|
20241216,105900,39089295,2355,2355,2355,2355,3
|
|
20241216,105800,39082230,2355,2355,2355,2355,2
|
|
20241216,105700,39077520,2355,2355,2355,2355,2
|
|
20241216,105600,39072810,2340,2355,2355,2340,5
|
|
20241216,105500,39061080,2355,2355,2355,2355,3
|
|
20241216,105400,39054015,2355,2355,2355,2355,2
|
|
20241216,105300,39049305,2350,2350,2350,2350,28
|
|
20241216,105200,38983505,2350,2340,2350,2340,4
|
|
20241216,105100,38974125,2350,2350,2350,2350,3
|
|
20241216,105000,38967075,2350,2350,2350,2350,2
|
|
20241216,104900,38962375,2350,2350,2350,2350,2
|
|
20241216,104800,38957675,2350,2350,2350,2350,3
|
|
20241216,104700,38950625,2350,2350,2350,2350,2
|
|
20241216,104600,38945925,2350,2350,2350,2350,2
|
|
20241216,104500,38941225,2350,2350,2350,2350,2
|
|
20241216,104400,38936525,2350,2350,2350,2350,3
|
|
20241216,104300,38929475,2350,2350,2350,2350,2
|
|
20241216,104200,38924775,2350,2350,2350,2350,2
|
|
20241216,104100,38920075,2350,2350,2350,2350,2
|
|
20241216,104000,38915375,2350,2350,2350,2350,3
|
|
20241216,103900,38908325,2350,2350,2350,2350,2
|
|
20241216,103800,38903625,2350,2350,2350,2350,2
|
|
20241216,103700,38898925,2350,2345,2350,2345,12
|
|
20241216,103600,38870775,2345,2350,2350,2320,5
|
|
20241216,103500,38859060,2350,2350,2350,2350,2
|
|
20241216,103400,38854360,2350,2350,2350,2350,15
|
|
20241216,103300,38819110,2350,2350,2350,2350,3
|
|
20241216,103200,38812060,2350,2350,2350,2350,2
|
|
20241216,103100,38807360,2350,2350,2350,2350,2
|
|
20241216,103000,38802660,2350,2350,2350,2350,2
|
|
20241216,102900,38797960,2350,2350,2350,2350,3
|
|
20241216,102800,38790910,2350,2350,2350,2350,2
|
|
20241216,102700,38786210,2350,2350,2350,2350,4
|
|
20241216,102600,38776810,2350,2350,2350,2350,2
|
|
20241216,102500,38772110,2350,2350,2350,2350,3
|
|
20241216,102400,38765060,2350,2350,2350,2350,2
|
|
20241216,102300,38760360,2350,2350,2350,2350,2
|
|
20241216,102200,38755660,2350,2350,2350,2350,2
|
|
20241216,102100,38750960,2350,2350,2350,2350,3
|
|
20241216,102000,38743910,2350,2350,2350,2350,2
|
|
20241216,101900,38739210,2350,2350,2350,2350,2
|
|
20241216,101800,38734510,2345,2350,2350,2345,33
|
|
20241216,101700,38657110,2350,2350,2350,2350,2
|
|
20241216,101600,38652410,2350,2350,2350,2350,2
|
|
20241216,101500,38647710,2350,2350,2350,2350,2
|
|
20241216,101400,38643010,2350,2350,2350,2350,3
|
|
20241216,101300,38635960,2350,2350,2350,2350,10
|
|
20241216,101200,38612460,2350,2350,2350,2350,2
|
|
20241216,101100,38607760,2350,2350,2350,2350,2
|
|
20241216,101000,38603060,2350,2345,2350,2345,3
|
|
20241216,100900,38596015,2345,2350,2350,2320,14
|
|
20241216,100800,38563420,2350,2350,2350,2350,2
|
|
20241216,100700,38558720,2350,2350,2350,2350,2
|
|
20241216,100600,38554020,2350,2350,2350,2350,3
|
|
20241216,100500,38546970,2350,2350,2350,2350,2
|
|
20241216,100400,38542270,2350,2350,2350,2350,2
|
|
20241216,100300,38537570,2345,2345,2345,2345,2
|
|
20241216,100200,38532880,2310,2325,2325,2310,1666
|
|
20241216,100100,34677705,2325,2350,2350,2325,402
|
|
20241216,100000,33743005,2350,2350,2350,2350,2
|
|
20241216,095900,33738305,2350,2350,2350,2350,3
|
|
20241216,095800,33731255,2330,2330,2330,2330,1000
|
|
20241216,095700,31401255,2330,2350,2355,2330,2473
|
|
20241216,095600,25627115,2345,2340,2345,2335,72
|
|
20241216,095500,25458615,2340,2340,2340,2340,3
|
|
20241216,095400,25451595,2340,2345,2345,2340,45
|
|
20241216,095300,25346285,2345,2345,2345,2345,22
|
|
20241216,095200,25294695,2345,2345,2345,2345,2
|
|
20241216,095100,25290005,2340,2350,2350,2340,29
|
|
20241216,095000,25222115,2350,2350,2350,2350,2
|
|
20241216,094900,25217415,2350,2350,2350,2350,2
|
|
20241216,094800,25212715,2350,2350,2350,2350,3
|
|
20241216,094700,25205665,2335,2350,2350,2335,246
|
|
20241216,094600,24631205,2350,2350,2350,2350,2
|
|
20241216,094500,24626505,2350,2350,2350,2350,2
|
|
20241216,094400,24621805,2350,2350,2350,2350,3
|
|
20241216,094300,24614755,2350,2350,2350,2350,2
|
|
20241216,094200,24610055,2350,2350,2350,2350,2
|
|
20241216,094100,24605355,2350,2350,2350,2350,2
|
|
20241216,094000,24600655,2330,2350,2350,2330,178
|
|
20241216,093900,24184805,2350,2350,2350,2350,2
|
|
20241216,093800,24180105,2350,2350,2350,2350,2
|
|
20241216,093700,24175405,2350,2350,2350,2350,2
|
|
20241216,093600,24170705,2350,2350,2350,2350,3
|
|
20241216,093500,24163655,2350,2350,2350,2350,2
|
|
20241216,093400,24158955,2350,2350,2350,2350,2
|
|
20241216,093300,24154255,2335,2350,2350,2335,102
|
|
20241216,093200,23916055,2335,2350,2350,2335,4
|
|
20241216,093100,23906670,2350,2350,2350,2350,2
|
|
20241216,093000,23901970,2350,2350,2350,2350,2
|
|
20241216,092900,23897270,2350,2350,2350,2350,3
|
|
20241216,092800,23890220,2330,2330,2330,2330,357
|
|
20241216,092700,23058410,2330,2330,2330,2325,340
|
|
20241216,092600,22266740,2325,2325,2330,2325,189
|
|
20241216,092500,21827305,2325,2325,2325,2325,486
|
|
20241216,092400,20697355,2330,2330,2330,2330,8
|
|
20241216,092300,20678715,2305,2365,2365,2280,5616
|
|
20241216,092200,7761030,2365,2365,2365,2365,2
|
|
20241216,092100,7756300,2365,2360,2365,2360,3
|
|
20241216,092000,7749210,2315,2365,2365,2315,1002
|
|
20241216,091900,5421595,2370,2370,2370,2370,2
|
|
20241216,091800,5416855,2370,2370,2370,2370,2
|
|
20241216,091700,5412115,2370,2370,2370,2370,3
|
|
20241216,091600,5405005,2370,2370,2370,2370,2
|
|
20241216,091500,5400265,2350,2370,2370,2350,24
|
|
20241216,091400,5343825,2370,2370,2370,2370,8
|
|
20241216,091300,5324865,2370,2370,2370,2370,2
|
|
20241216,091200,5320125,2370,2370,2370,2370,2
|
|
20241216,091100,5315385,2370,2370,2370,2370,2
|
|
20241216,091000,5310645,2370,2370,2370,2370,3
|
|
20241216,090900,5303535,2370,2370,2370,2370,2
|
|
20241216,090800,5298795,2375,2375,2375,2350,208
|
|
20241216,090700,4809770,2375,2375,2375,2375,0
|
|
20241216,090600,4809770,2375,2375,2375,2375,0
|
|
20241216,090500,4809770,2375,2375,2375,2375,0
|
|
20241216,090400,4809770,2375,2375,2375,2375,7
|
|
20241216,090300,4793145,2315,2315,2315,2315,0
|
|
20241216,090200,4793145,2315,2315,2315,2315,0
|
|
20241216,090100,4793145,2315,2390,2400,2315,245
|
|
20241216,090000,4219460,2345,2350,2350,2345,1796
|