576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,183200,1062323550,2680,2680,2680,2680,0
|
|
20241218,183100,1062323550,2680,2680,2680,2680,0
|
|
20241218,183000,1062323550,2680,2680,2680,2680,0
|
|
20241218,182900,1062323550,2680,2680,2680,2680,0
|
|
20241218,182800,1062323550,2680,2680,2680,2680,0
|
|
20241218,182700,1062323550,2680,2680,2680,2680,0
|
|
20241218,182600,1062323550,2680,2680,2680,2680,0
|
|
20241218,182500,1062323550,2680,2680,2680,2680,0
|
|
20241218,182400,1062323550,2680,2680,2680,2680,0
|
|
20241218,182300,1062323550,2680,2680,2680,2680,0
|
|
20241218,182200,1062323550,2680,2680,2680,2680,0
|
|
20241218,182100,1062323550,2680,2680,2680,2680,0
|
|
20241218,182000,1062323550,2680,2680,2680,2680,0
|
|
20241218,181900,1062323550,2680,2680,2680,2680,0
|
|
20241218,181800,1062323550,2680,2680,2680,2680,0
|
|
20241218,181700,1062323550,2680,2680,2680,2680,0
|
|
20241218,181600,1062323550,2680,2680,2680,2680,0
|
|
20241218,181500,1062323550,2680,2680,2680,2680,0
|
|
20241218,181400,1062323550,2680,2680,2680,2680,0
|
|
20241218,181300,1062323550,2680,2680,2680,2680,0
|
|
20241218,181200,1062323550,2680,2680,2680,2680,0
|
|
20241218,181100,1062323550,2680,2680,2680,2680,0
|
|
20241218,181000,1062323550,2680,2680,2680,2680,0
|
|
20241218,180900,1062323550,2680,2680,2680,2680,0
|
|
20241218,180800,1062323550,2680,2680,2680,2680,0
|
|
20241218,180700,1062323550,2680,2680,2680,2680,0
|
|
20241218,180600,1062323550,2680,2680,2680,2680,0
|
|
20241218,180500,1062323550,2680,2680,2680,2680,0
|
|
20241218,180400,1062323550,2680,2680,2680,2680,0
|
|
20241218,180300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,180200,1062323550,2680,2680,2680,2680,0
|
|
20241218,180100,1062323550,2680,2680,2680,2680,0
|
|
20241218,180000,1062323550,2680,2680,2680,2680,0
|
|
20241218,175900,1062323550,2680,2680,2680,2680,0
|
|
20241218,175800,1062323550,2680,2680,2680,2680,0
|
|
20241218,175700,1062323550,2680,2680,2680,2680,0
|
|
20241218,175600,1062323550,2680,2680,2680,2680,0
|
|
20241218,175500,1062323550,2680,2680,2680,2680,0
|
|
20241218,175400,1062323550,2680,2680,2680,2680,0
|
|
20241218,175300,1062323550,2680,2680,2680,2680,0
|
|
20241218,175200,1062323550,2680,2680,2680,2680,0
|
|
20241218,175100,1062323550,2680,2680,2680,2680,0
|
|
20241218,175000,1062323550,2680,2680,2680,2680,0
|
|
20241218,174900,1062323550,2680,2680,2680,2680,0
|
|
20241218,174800,1062323550,2680,2680,2680,2680,0
|
|
20241218,174700,1062323550,2680,2680,2680,2680,0
|
|
20241218,174600,1062323550,2680,2680,2680,2680,0
|
|
20241218,174500,1062323550,2680,2680,2680,2680,0
|
|
20241218,174400,1062323550,2680,2680,2680,2680,0
|
|
20241218,174300,1062323550,2680,2680,2680,2680,0
|
|
20241218,174200,1062323550,2680,2680,2680,2680,0
|
|
20241218,174100,1062323550,2680,2680,2680,2680,0
|
|
20241218,174000,1062323550,2680,2680,2680,2680,0
|
|
20241218,173900,1062323550,2680,2680,2680,2680,0
|
|
20241218,173800,1062323550,2680,2680,2680,2680,0
|
|
20241218,173700,1062323550,2680,2680,2680,2680,0
|
|
20241218,173600,1062323550,2680,2680,2680,2680,0
|
|
20241218,173500,1062323550,2680,2680,2680,2680,0
|
|
20241218,173400,1062323550,2680,2680,2680,2680,0
|
|
20241218,173300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,173200,1062323550,2680,2680,2680,2680,0
|
|
20241218,173100,1062323550,2680,2680,2680,2680,0
|
|
20241218,173000,1062323550,2680,2680,2680,2680,0
|
|
20241218,172900,1062323550,2680,2680,2680,2680,0
|
|
20241218,172800,1062323550,2680,2680,2680,2680,0
|
|
20241218,172700,1062323550,2680,2680,2680,2680,0
|
|
20241218,172600,1062323550,2680,2680,2680,2680,0
|
|
20241218,172500,1062323550,2680,2680,2680,2680,0
|
|
20241218,172400,1062323550,2680,2680,2680,2680,0
|
|
20241218,172300,1062323550,2680,2680,2680,2680,0
|
|
20241218,172200,1062323550,2680,2680,2680,2680,0
|
|
20241218,172100,1062323550,2680,2680,2680,2680,0
|
|
20241218,172000,1062323550,2680,2680,2680,2680,0
|
|
20241218,171900,1062323550,2680,2680,2680,2680,0
|
|
20241218,171800,1062323550,2680,2680,2680,2680,0
|
|
20241218,171700,1062323550,2680,2680,2680,2680,0
|
|
20241218,171600,1062323550,2680,2680,2680,2680,0
|
|
20241218,171500,1062323550,2680,2680,2680,2680,0
|
|
20241218,171400,1062323550,2680,2680,2680,2680,0
|
|
20241218,171300,1062323550,2680,2680,2680,2680,0
|
|
20241218,171200,1062323550,2680,2680,2680,2680,0
|
|
20241218,171100,1062323550,2680,2680,2680,2680,0
|
|
20241218,171000,1062323550,2680,2680,2680,2680,0
|
|
20241218,170900,1062323550,2680,2680,2680,2680,0
|
|
20241218,170800,1062323550,2680,2680,2680,2680,0
|
|
20241218,170700,1062323550,2680,2680,2680,2680,0
|
|
20241218,170600,1062323550,2680,2680,2680,2680,0
|
|
20241218,170500,1062323550,2680,2680,2680,2680,0
|
|
20241218,170400,1062323550,2680,2680,2680,2680,0
|
|
20241218,170300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,170200,1062323550,2680,2680,2680,2680,0
|
|
20241218,170100,1062323550,2680,2680,2680,2680,0
|
|
20241218,170000,1062323550,2680,2680,2680,2680,0
|
|
20241218,165900,1062323550,2680,2680,2680,2680,0
|
|
20241218,165800,1062323550,2680,2680,2680,2680,0
|
|
20241218,165700,1062323550,2680,2680,2680,2680,0
|
|
20241218,165600,1062323550,2680,2680,2680,2680,0
|
|
20241218,165500,1062323550,2680,2680,2680,2680,0
|
|
20241218,165400,1062323550,2680,2680,2680,2680,0
|
|
20241218,165300,1062323550,2680,2680,2680,2680,0
|
|
20241218,165200,1062323550,2680,2680,2680,2680,0
|
|
20241218,165100,1062323550,2680,2680,2680,2680,0
|
|
20241218,165000,1062323550,2680,2680,2680,2680,0
|
|
20241218,164900,1062323550,2680,2680,2680,2680,0
|
|
20241218,164800,1062323550,2680,2680,2680,2680,0
|
|
20241218,164700,1062323550,2680,2680,2680,2680,0
|
|
20241218,164600,1062323550,2680,2680,2680,2680,0
|
|
20241218,164500,1062323550,2680,2680,2680,2680,0
|
|
20241218,164400,1062323550,2680,2680,2680,2680,0
|
|
20241218,164300,1062323550,2680,2680,2680,2680,0
|
|
20241218,164200,1062323550,2680,2680,2680,2680,0
|
|
20241218,164100,1062323550,2680,2680,2680,2680,0
|
|
20241218,164000,1062323550,2680,2680,2680,2680,0
|
|
20241218,163900,1062323550,2680,2680,2680,2680,0
|
|
20241218,163800,1062323550,2680,2680,2680,2680,0
|
|
20241218,163700,1062323550,2680,2680,2680,2680,0
|
|
20241218,163600,1062323550,2680,2680,2680,2680,0
|
|
20241218,163500,1062323550,2680,2680,2680,2680,0
|
|
20241218,163400,1062323550,2680,2680,2680,2680,0
|
|
20241218,163300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,163200,1062323550,2680,2680,2680,2680,0
|
|
20241218,163100,1062323550,2680,2680,2680,2680,0
|
|
20241218,163000,1062323550,2680,2680,2680,2680,0
|
|
20241218,162900,1062323550,2680,2680,2680,2680,0
|
|
20241218,162800,1062323550,2680,2680,2680,2680,0
|
|
20241218,162700,1062323550,2680,2680,2680,2680,0
|
|
20241218,162600,1062323550,2680,2680,2680,2680,0
|
|
20241218,162500,1062323550,2680,2680,2680,2680,0
|
|
20241218,162400,1062323550,2680,2680,2680,2680,0
|
|
20241218,162300,1062323550,2680,2680,2680,2680,0
|
|
20241218,162200,1062323550,2680,2680,2680,2680,0
|
|
20241218,162100,1062323550,2680,2680,2680,2680,0
|
|
20241218,162000,1062323550,2680,2680,2680,2680,0
|
|
20241218,161900,1062323550,2680,2680,2680,2680,0
|
|
20241218,161800,1062323550,2680,2680,2680,2680,0
|
|
20241218,161700,1062323550,2680,2680,2680,2680,0
|
|
20241218,161600,1062323550,2680,2680,2680,2680,0
|
|
20241218,161500,1062323550,2680,2680,2680,2680,0
|
|
20241218,161400,1062323550,2680,2680,2680,2680,0
|
|
20241218,161300,1062323550,2680,2680,2680,2680,0
|
|
20241218,161200,1062323550,2680,2680,2680,2680,0
|
|
20241218,161100,1062323550,2680,2680,2680,2680,0
|
|
20241218,161000,1062323550,2680,2680,2680,2680,0
|
|
20241218,160900,1062323550,2680,2680,2680,2680,0
|
|
20241218,160800,1062323550,2680,2680,2680,2680,0
|
|
20241218,160700,1062323550,2680,2680,2680,2680,0
|
|
20241218,160600,1062323550,2680,2680,2680,2680,0
|
|
20241218,160500,1062323550,2680,2680,2680,2680,0
|
|
20241218,160400,1062323550,2680,2680,2680,2680,0
|
|
20241218,160300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,160200,1062323550,2680,2680,2680,2680,0
|
|
20241218,160100,1062323550,2680,2680,2680,2680,0
|
|
20241218,160000,1062323550,2680,2680,2680,2680,0
|
|
20241218,155900,1062323550,2680,2680,2680,2680,0
|
|
20241218,155800,1062323550,2680,2680,2680,2680,0
|
|
20241218,155700,1062323550,2680,2680,2680,2680,0
|
|
20241218,155600,1062323550,2680,2680,2680,2680,0
|
|
20241218,155500,1062323550,2680,2680,2680,2680,0
|
|
20241218,155400,1062323550,2680,2680,2680,2680,0
|
|
20241218,155300,1062323550,2680,2680,2680,2680,0
|
|
20241218,155200,1062323550,2680,2680,2680,2680,0
|
|
20241218,155100,1062323550,2680,2680,2680,2680,0
|
|
20241218,155000,1062323550,2680,2680,2680,2680,0
|
|
20241218,154900,1062323550,2680,2680,2680,2680,0
|
|
20241218,154800,1062323550,2680,2680,2680,2680,0
|
|
20241218,154700,1062323550,2680,2680,2680,2680,0
|
|
20241218,154600,1062323550,2680,2680,2680,2680,0
|
|
20241218,154500,1062323550,2680,2680,2680,2680,0
|
|
20241218,154400,1062323550,2680,2680,2680,2680,0
|
|
20241218,154300,1062323550,2680,2680,2680,2680,0
|
|
20241218,154200,1062323550,2680,2680,2680,2680,0
|
|
20241218,154100,1062323550,2680,2680,2680,2680,0
|
|
20241218,154000,1062323550,2680,2680,2680,2680,0
|
|
20241218,153900,1062323550,2680,2680,2680,2680,0
|
|
20241218,153800,1062323550,2680,2680,2680,2680,0
|
|
20241218,153700,1062323550,2680,2680,2680,2680,0
|
|
20241218,153600,1062323550,2680,2680,2680,2680,0
|
|
20241218,153500,1062323550,2680,2680,2680,2680,0
|
|
20241218,153400,1062323550,2680,2680,2680,2680,0
|
|
20241218,153300,1062323550,2680,2680,2680,2680,6752
|
|
20241218,153200,1062323550,2680,2680,2680,2680,0
|
|
20241218,153100,1062323550,2680,2680,2680,2680,0
|
|
20241218,153000,1062323550,2680,2680,2680,2680,6752
|
|
20241218,152900,1044228190,2680,2680,2680,2680,0
|
|
20241218,152800,1044228190,2680,2680,2680,2680,0
|
|
20241218,152700,1044228190,2680,2680,2680,2680,0
|
|
20241218,152600,1044228190,2680,2680,2680,2680,0
|
|
20241218,152500,1044228190,2680,2680,2680,2680,0
|
|
20241218,152400,1044228190,2680,2680,2680,2680,0
|
|
20241218,152300,1044228190,2680,2680,2680,2680,0
|
|
20241218,152200,1044228190,2680,2680,2680,2680,0
|
|
20241218,152100,1044228190,2680,2680,2680,2680,0
|
|
20241218,152000,1044228190,2680,2680,2680,2680,0
|
|
20241218,151900,1044228190,2680,2680,2680,2675,7420
|
|
20241218,151800,1024367415,2680,2685,2685,2680,4388
|
|
20241218,151700,1012601350,2685,2685,2685,2680,391
|
|
20241218,151600,1011551540,2685,2685,2685,2680,1475
|
|
20241218,151500,1007591190,2685,2675,2685,2675,1551
|
|
20241218,151400,1003426865,2680,2680,2685,2680,229
|
|
20241218,151300,1002812060,2675,2685,2685,2675,718
|
|
20241218,151200,1000884290,2685,2675,2685,2675,107
|
|
20241218,151100,1000597605,2685,2675,2685,2675,7
|
|
20241218,151000,1000578870,2680,2685,2685,2680,7994
|
|
20241218,150900,979154755,2680,2685,2685,2680,2089
|
|
20241218,150800,973556185,2685,2685,2685,2680,883
|
|
20241218,150700,971187860,2685,2680,2685,2680,212
|
|
20241218,150600,970618755,2680,2680,2680,2680,16
|
|
20241218,150500,970575875,2680,2685,2685,2680,376
|
|
20241218,150400,969566340,2685,2680,2685,2680,203
|
|
20241218,150300,969021315,2680,2680,2680,2680,0
|
|
20241218,150200,969021315,2680,2685,2685,2680,236
|
|
20241218,150100,968387685,2680,2680,2680,2680,6
|
|
20241218,150000,968371605,2680,2680,2680,2680,6
|
|
20241218,145900,968355525,2685,2680,2685,2680,3195
|
|
20241218,145800,959790605,2680,2680,2680,2680,6
|
|
20241218,145700,959774525,2685,2680,2685,2680,1332
|
|
20241218,145600,956203135,2685,2680,2685,2680,930
|
|
20241218,145500,953709155,2680,2680,2680,2680,1066
|
|
20241218,145400,950852275,2680,2680,2680,2680,6
|
|
20241218,145300,950836195,2685,2680,2685,2680,1156
|
|
20241218,145200,947732365,2685,2685,2685,2685,315
|
|
20241218,145100,946886590,2680,2680,2680,2680,6
|
|
20241218,145000,946870510,2680,2680,2680,2680,16
|
|
20241218,144900,946827630,2680,2680,2680,2675,502
|
|
20241218,144800,945482300,2680,2680,2680,2680,648
|
|
20241218,144700,943745660,2675,2675,2680,2675,8
|
|
20241218,144600,943724255,2685,2685,2685,2685,418
|
|
20241218,144500,942601925,2685,2680,2685,2680,102
|
|
20241218,144400,942328085,2685,2685,2685,2685,0
|
|
20241218,144300,942328085,2685,2680,2685,2680,352
|
|
20241218,144200,941383010,2680,2685,2685,2680,2076
|
|
20241218,144100,935819245,2680,2680,2680,2680,1076
|
|
20241218,144000,932935565,2680,2680,2680,2680,100
|
|
20241218,143900,932667565,2680,2680,2685,2680,21
|
|
20241218,143800,932611270,2680,2680,2685,2680,661
|
|
20241218,143700,930839730,2685,2680,2685,2680,326
|
|
20241218,143600,929966030,2680,2675,2680,2675,226
|
|
20241218,143500,929361330,2675,2680,2680,2675,2815
|
|
20241218,143400,921831180,2680,2680,2685,2680,2299
|
|
20241218,143300,915668885,2685,2680,2685,2680,591
|
|
20241218,143200,914084160,2680,2675,2680,2675,3404
|
|
20241218,143100,904961495,2675,2675,2675,2675,62
|
|
20241218,143000,904795645,2675,2675,2675,2675,163
|
|
20241218,142900,904359620,2680,2670,2680,2670,9819
|
|
20241218,142800,878093025,2670,2675,2675,2670,303
|
|
20241218,142700,877282605,2675,2670,2675,2670,1010
|
|
20241218,142600,874585855,2670,2670,2670,2670,600
|
|
20241218,142500,872983855,2670,2670,2670,2670,181
|
|
20241218,142400,872500585,2675,2670,2675,2670,5534
|
|
20241218,142300,857719835,2670,2670,2670,2670,1
|
|
20241218,142200,857717165,2670,2665,2670,2665,1153
|
|
20241218,142100,854643655,2670,2665,2670,2665,912
|
|
20241218,142000,852211115,2665,2670,2670,2665,20
|
|
20241218,141900,852157745,2670,2670,2675,2665,11299
|
|
20241218,141800,821986295,2670,2670,2670,2670,773
|
|
20241218,141700,819922385,2670,2670,2675,2665,11218
|
|
20241218,141600,789974670,2670,2670,2670,2670,63
|
|
20241218,141500,789806460,2665,2670,2670,2665,1025
|
|
20241218,141400,787072210,2670,2670,2670,2665,1193
|
|
20241218,141300,783892230,2665,2665,2665,2665,1170
|
|
20241218,141200,780774180,2665,2665,2665,2665,0
|
|
20241218,141100,780774180,2665,2665,2665,2665,13
|
|
20241218,141000,780739535,2665,2660,2665,2660,1585
|
|
20241218,140900,776521225,2660,2660,2660,2660,2016
|
|
20241218,140800,771158665,2660,2660,2660,2660,417
|
|
20241218,140700,770049445,2655,2655,2655,2655,0
|
|
20241218,140600,770049445,2655,2655,2655,2655,0
|
|
20241218,140500,770049445,2655,2655,2655,2655,0
|
|
20241218,140400,770049445,2655,2660,2660,2655,734
|
|
20241218,140300,768099505,2660,2660,2660,2660,0
|
|
20241218,140200,768099505,2660,2665,2665,2660,903
|
|
20241218,140100,765697515,2665,2665,2665,2665,10
|
|
20241218,140000,765670865,2665,2665,2665,2665,0
|
|
20241218,135900,765670865,2665,2665,2665,2665,236
|
|
20241218,135800,765041925,2665,2670,2670,2665,1059
|
|
20241218,135700,762217860,2665,2665,2665,2665,0
|
|
20241218,135600,762217860,2665,2670,2670,2665,40
|
|
20241218,135500,762111070,2665,2670,2670,2665,506
|
|
20241218,135400,760760320,2670,2670,2670,2670,71
|
|
20241218,135300,760570750,2670,2670,2670,2670,24
|
|
20241218,135200,760506670,2670,2665,2670,2665,3716
|
|
20241218,135100,750595340,2670,2670,2675,2670,2795
|
|
20241218,135000,743130105,2675,2670,2675,2670,7353
|
|
20241218,134900,723497470,2670,2665,2670,2665,3398
|
|
20241218,134800,714440890,2665,2660,2665,2660,3169
|
|
20241218,134700,706009995,2660,2660,2660,2660,7101
|
|
20241218,134600,687121335,2660,2660,2660,2660,2071
|
|
20241218,134500,681612475,2660,2660,2660,2660,1067
|
|
20241218,134400,678774255,2660,2660,2660,2660,792
|
|
20241218,134300,676667535,2660,2660,2660,2660,764
|
|
20241218,134200,674635295,2660,2660,2660,2660,0
|
|
20241218,134100,674635295,2660,2660,2660,2660,0
|
|
20241218,134000,674635295,2660,2660,2660,2660,492
|
|
20241218,133900,673326575,2660,2660,2660,2660,0
|
|
20241218,133800,673326575,2660,2655,2665,2655,3535
|
|
20241218,133700,663934855,2660,2660,2665,2660,723
|
|
20241218,133600,662011555,2660,2660,2660,2660,328
|
|
20241218,133500,661139075,2660,2665,2665,2660,134
|
|
20241218,133400,660782615,2665,2660,2665,2660,52
|
|
20241218,133300,660644050,2660,2660,2660,2660,394
|
|
20241218,133200,659596010,2660,2660,2660,2660,671
|
|
20241218,133100,657811150,2660,2660,2660,2660,296
|
|
20241218,133000,657023790,2660,2655,2660,2655,1993
|
|
20241218,132900,651731615,2655,2655,2655,2655,377
|
|
20241218,132800,650730680,2655,2655,2655,2655,33
|
|
20241218,132700,650643065,2655,2655,2655,2655,28
|
|
20241218,132600,650568725,2655,2655,2655,2655,427
|
|
20241218,132500,649435040,2655,2660,2660,2655,235
|
|
20241218,132400,648811080,2655,2655,2660,2655,2177
|
|
20241218,132300,643030825,2660,2660,2660,2660,363
|
|
20241218,132200,642065245,2660,2660,2660,2660,0
|
|
20241218,132100,642065245,2660,2660,2660,2660,0
|
|
20241218,132000,642065245,2660,2660,2660,2660,354
|
|
20241218,131900,641123605,2660,2660,2660,2660,0
|
|
20241218,131800,641123605,2660,2660,2660,2660,38
|
|
20241218,131700,641022525,2660,2655,2660,2655,1193
|
|
20241218,131600,637854765,2655,2650,2655,2650,3030
|
|
20241218,131500,629825115,2655,2650,2655,2650,300
|
|
20241218,131400,629029115,2655,2655,2655,2655,0
|
|
20241218,131300,629029115,2655,2655,2655,2655,0
|
|
20241218,131200,629029115,2655,2655,2655,2655,0
|
|
20241218,131100,629029115,2655,2655,2655,2655,0
|
|
20241218,131000,629029115,2655,2655,2655,2655,14
|
|
20241218,130900,628991945,2655,2655,2655,2655,1
|
|
20241218,130800,628989290,2650,2650,2650,2650,74
|
|
20241218,130700,628793190,2655,2655,2655,2655,0
|
|
20241218,130600,628793190,2655,2655,2655,2655,0
|
|
20241218,130500,628793190,2655,2655,2655,2655,538
|
|
20241218,130400,627364800,2655,2655,2655,2655,6
|
|
20241218,130300,627348870,2655,2655,2655,2655,61
|
|
20241218,130200,627186915,2655,2650,2655,2645,475
|
|
20241218,130100,625928000,2655,2655,2655,2655,0
|
|
20241218,130000,625928000,2655,2655,2655,2655,118
|
|
20241218,125900,625614710,2650,2650,2650,2650,591
|
|
20241218,125800,624048560,2650,2650,2650,2650,2
|
|
20241218,125700,624043260,2650,2650,2650,2650,0
|
|
20241218,125600,624043260,2650,2650,2650,2650,2
|
|
20241218,125500,624037960,2650,2650,2650,2650,3
|
|
20241218,125400,624030010,2650,2650,2650,2650,0
|
|
20241218,125300,624030010,2650,2650,2650,2650,3
|
|
20241218,125200,624022060,2650,2650,2650,2650,0
|
|
20241218,125100,624022060,2650,2650,2650,2650,25
|
|
20241218,125000,623955810,2650,2650,2650,2650,0
|
|
20241218,124900,623955810,2650,2650,2650,2650,6
|
|
20241218,124800,623939910,2650,2650,2650,2650,5
|
|
20241218,124700,623926660,2650,2645,2650,2645,11
|
|
20241218,124600,623897535,2650,2650,2650,2650,2
|
|
20241218,124500,623892235,2650,2650,2650,2650,0
|
|
20241218,124400,623892235,2650,2645,2650,2645,503
|
|
20241218,124300,622561785,2650,2650,2650,2650,2
|
|
20241218,124200,622556485,2650,2650,2650,2650,0
|
|
20241218,124100,622556485,2650,2650,2650,2650,3
|
|
20241218,124000,622548535,2650,2650,2650,2650,0
|
|
20241218,123900,622548535,2650,2650,2650,2650,3
|
|
20241218,123800,622540585,2650,2650,2650,2650,2
|
|
20241218,123700,622535285,2650,2650,2650,2650,0
|
|
20241218,123600,622535285,2650,2645,2650,2645,53
|
|
20241218,123500,622395085,2650,2650,2650,2650,0
|
|
20241218,123400,622395085,2650,2650,2650,2650,2
|
|
20241218,123300,622389785,2650,2650,2650,2650,3
|
|
20241218,123200,622381835,2645,2645,2645,2645,0
|
|
20241218,123100,622381835,2645,2650,2650,2645,13
|
|
20241218,123000,622347435,2645,2645,2645,2645,379
|
|
20241218,122900,621344980,2650,2645,2650,2645,11
|
|
20241218,122800,621315875,2650,2650,2650,2650,3
|
|
20241218,122700,621307925,2650,2650,2650,2650,0
|
|
20241218,122600,621307925,2650,2650,2650,2650,3
|
|
20241218,122500,621299975,2650,2650,2650,2650,54
|
|
20241218,122400,621156875,2650,2650,2650,2650,2
|
|
20241218,122300,621151575,2655,2655,2655,2655,3
|
|
20241218,122200,621143610,2655,2655,2655,2655,0
|
|
20241218,122100,621143610,2655,2655,2655,2655,2
|
|
20241218,122000,621138300,2655,2655,2655,2655,7
|
|
20241218,121900,621119715,2655,2655,2655,2655,10
|
|
20241218,121800,621093165,2655,2655,2655,2655,3512
|
|
20241218,121700,611768805,2655,2660,2660,2655,365
|
|
20241218,121600,610797915,2660,2650,2660,2650,3236
|
|
20241218,121500,602210295,2650,2645,2650,2645,2407
|
|
20241218,121400,595843735,2645,2645,2645,2645,17
|
|
20241218,121300,595798770,2645,2645,2645,2645,1069
|
|
20241218,121200,592971265,2640,2640,2640,2640,0
|
|
20241218,121100,592971265,2640,2645,2645,2640,502
|
|
20241218,121000,591645975,2645,2645,2645,2645,0
|
|
20241218,120900,591645975,2645,2645,2645,2645,3
|
|
20241218,120800,591638040,2645,2645,2645,2645,2
|
|
20241218,120700,591632750,2645,2645,2645,2645,0
|
|
20241218,120600,591632750,2645,2645,2645,2645,3
|
|
20241218,120500,591624815,2645,2645,2645,2645,3
|
|
20241218,120400,591616880,2645,2645,2645,2640,1290
|
|
20241218,120300,588205205,2645,2650,2650,2645,602
|
|
20241218,120200,586612905,2650,2650,2650,2650,0
|
|
20241218,120100,586612905,2650,2650,2650,2650,3
|
|
20241218,120000,586604955,2650,2650,2650,2650,0
|
|
20241218,115900,586604955,2650,2650,2650,2650,3
|
|
20241218,115800,586597005,2650,2650,2650,2650,2
|
|
20241218,115700,586591705,2650,2650,2650,2650,0
|
|
20241218,115600,586591705,2650,2650,2650,2650,3
|
|
20241218,115500,586583755,2650,2650,2650,2650,0
|
|
20241218,115400,586583755,2650,2650,2650,2650,7
|
|
20241218,115300,586565205,2650,2650,2650,2650,3
|
|
20241218,115200,586557255,2650,2645,2650,2645,1137
|
|
20241218,115100,583549875,2645,2650,2650,2645,5
|
|
20241218,115000,583536635,2645,2645,2645,2645,512
|
|
20241218,114900,582182395,2640,2640,2645,2635,1197
|
|
20241218,114800,579022730,2645,2645,2645,2645,3
|
|
20241218,114700,579014795,2645,2645,2645,2645,0
|
|
20241218,114600,579014795,2645,2640,2645,2640,3
|
|
20241218,114500,579006865,2640,2640,2640,2640,2302
|
|
20241218,114400,572929585,2645,2645,2645,2640,24
|
|
20241218,114300,572866205,2650,2650,2650,2650,3
|
|
20241218,114200,572858255,2650,2650,2650,2650,11
|
|
20241218,114100,572829105,2650,2650,2650,2650,12
|
|
20241218,114000,572797305,2650,2650,2650,2650,0
|
|
20241218,113900,572797305,2650,2650,2650,2650,3
|
|
20241218,113800,572789355,2650,2650,2650,2650,3
|
|
20241218,113700,572781405,2650,2650,2650,2650,164
|
|
20241218,113600,572346805,2645,2645,2645,2645,1
|
|
20241218,113500,572344160,2650,2650,2650,2650,0
|
|
20241218,113400,572344160,2650,2650,2650,2650,3
|
|
20241218,113300,572336210,2650,2645,2650,2645,542
|
|
20241218,113200,570901850,2645,2645,2645,2645,80
|
|
20241218,113100,570690250,2645,2645,2645,2645,4
|
|
20241218,113000,570679670,2645,2645,2645,2645,1012
|
|
20241218,112900,568002930,2645,2645,2645,2645,23
|
|
20241218,112800,567942095,2645,2645,2645,2645,928
|
|
20241218,112700,565487535,2645,2645,2645,2645,0
|
|
20241218,112600,565487535,2645,2645,2645,2645,3
|
|
20241218,112500,565479600,2645,2645,2645,2645,289
|
|
20241218,112400,564715195,2645,2645,2645,2645,3
|
|
20241218,112300,564707260,2645,2645,2645,2645,2
|
|
20241218,112200,564701970,2645,2645,2645,2645,0
|
|
20241218,112100,564701970,2645,2645,2645,2645,3
|
|
20241218,112000,564694035,2645,2645,2645,2645,11
|
|
20241218,111900,564664940,2645,2645,2645,2645,80
|
|
20241218,111800,564453340,2645,2645,2645,2645,3
|
|
20241218,111700,564445405,2640,2640,2640,2640,42
|
|
20241218,111600,564334525,2645,2640,2645,2640,460
|
|
20241218,111500,563119475,2635,2635,2635,2635,0
|
|
20241218,111400,563119475,2635,2640,2640,2635,59
|
|
20241218,111300,562963985,2640,2640,2640,2640,3
|
|
20241218,111200,562956065,2640,2640,2640,2640,0
|
|
20241218,111100,562956065,2640,2650,2650,2640,1941
|
|
20241218,111000,557831805,2640,2640,2640,2640,1
|
|
20241218,110900,557829165,2650,2650,2650,2650,3
|
|
20241218,110800,557821215,2650,2650,2650,2650,118
|
|
20241218,110700,557508515,2645,2645,2645,2645,323
|
|
20241218,110600,556654180,2640,2645,2645,2640,502
|
|
20241218,110500,555328890,2645,2645,2645,2645,0
|
|
20241218,110400,555328890,2645,2645,2645,2645,15
|
|
20241218,110300,555289215,2650,2650,2650,2650,73
|
|
20241218,110200,555095765,2645,2645,2645,2645,54
|
|
20241218,110100,554952935,2650,2650,2650,2650,2
|
|
20241218,110000,554947635,2650,2650,2650,2650,40
|
|
20241218,105900,554841635,2650,2645,2650,2645,541
|
|
20241218,105800,553410675,2645,2645,2645,2645,0
|
|
20241218,105700,553410675,2645,2645,2645,2645,2
|
|
20241218,105600,553405385,2645,2640,2645,2640,103
|
|
20241218,105500,553133450,2645,2645,2645,2645,1
|
|
20241218,105400,553130805,2645,2645,2645,2645,815
|
|
20241218,105300,550975130,2645,2645,2645,2645,10
|
|
20241218,105200,550948680,2645,2645,2645,2640,716
|
|
20241218,105100,549057930,2645,2630,2645,2630,5525
|
|
20241218,105000,534511445,2615,2635,2640,2615,20727
|
|
20241218,104900,480174020,2635,2640,2640,2620,23618
|
|
20241218,104800,418124915,2645,2645,2645,2645,33
|
|
20241218,104700,418037630,2645,2645,2645,2640,3632
|
|
20241218,104600,408449115,2650,2650,2650,2650,3
|
|
20241218,104500,408441165,2650,2650,2650,2650,0
|
|
20241218,104400,408441165,2650,2650,2650,2650,2
|
|
20241218,104300,408435865,2645,2645,2645,2645,5
|
|
20241218,104200,408422640,2650,2645,2650,2640,373
|
|
20241218,104100,407434455,2650,2645,2650,2645,14
|
|
20241218,104000,407397360,2650,2650,2650,2650,0
|
|
20241218,103900,407397360,2650,2650,2650,2650,64
|
|
20241218,103800,407227760,2645,2650,2650,2645,2177
|
|
20241218,103700,401459170,2650,2650,2650,2650,3
|
|
20241218,103600,401451220,2645,2650,2650,2645,3
|
|
20241218,103500,401443275,2650,2650,2650,2645,1317
|
|
20241218,103400,397959725,2650,2650,2650,2650,57
|
|
20241218,103300,397808675,2650,2650,2650,2650,0
|
|
20241218,103200,397808675,2650,2650,2650,2650,16
|
|
20241218,103100,397766275,2650,2650,2650,2650,201
|
|
20241218,103000,397233625,2650,2650,2650,2650,49
|
|
20241218,102900,397103775,2650,2650,2650,2650,3
|
|
20241218,102800,397095825,2650,2650,2650,2650,1
|
|
20241218,102700,397093175,2650,2650,2650,2645,115
|
|
20241218,102600,396788925,2650,2650,2650,2650,54
|
|
20241218,102500,396645825,2650,2645,2650,2640,768
|
|
20241218,102400,394614700,2645,2645,2645,2645,4
|
|
20241218,102300,394604120,2645,2645,2645,2645,0
|
|
20241218,102200,394604120,2645,2645,2645,2645,12
|
|
20241218,102100,394572380,2645,2645,2645,2640,65
|
|
20241218,102000,394400725,2645,2645,2645,2645,329
|
|
20241218,101900,393530520,2645,2645,2645,2645,1452
|
|
20241218,101800,389689980,2645,2640,2645,2640,213
|
|
20241218,101700,389127595,2645,2640,2645,2640,1175
|
|
20241218,101600,386025395,2640,2645,2645,2640,4
|
|
20241218,101500,386014820,2650,2650,2650,2650,139
|
|
20241218,101400,385646470,2650,2650,2650,2650,22
|
|
20241218,101300,385588170,2650,2650,2650,2650,1
|
|
20241218,101200,385585520,2650,2650,2650,2650,6
|
|
20241218,101100,385569620,2650,2650,2650,2650,30
|
|
20241218,101000,385490120,2650,2650,2650,2650,117
|
|
20241218,100900,385180070,2645,2645,2645,2645,2
|
|
20241218,100800,385174780,2640,2645,2645,2640,575
|
|
20241218,100700,383654405,2645,2645,2645,2645,10
|
|
20241218,100600,383627955,2645,2645,2645,2645,3
|
|
20241218,100500,383620020,2640,2640,2640,2640,136
|
|
20241218,100400,383260980,2635,2640,2640,2635,4475
|
|
20241218,100300,371461980,2650,2650,2650,2650,1
|
|
20241218,100200,371459330,2650,2645,2650,2645,482
|
|
20241218,100100,370184240,2645,2645,2645,2645,3
|
|
20241218,100000,370176305,2645,2645,2645,2645,0
|
|
20241218,095900,370176305,2645,2645,2645,2645,2
|
|
20241218,095800,370171015,2645,2645,2645,2645,3
|
|
20241218,095700,370163080,2645,2640,2645,2640,666
|
|
20241218,095600,368402405,2640,2640,2640,2640,2
|
|
20241218,095500,368397125,2635,2635,2635,2635,169
|
|
20241218,095400,367951810,2635,2635,2635,2630,134
|
|
20241218,095300,367598820,2635,2630,2635,2630,583
|
|
20241218,095200,366062620,2635,2635,2635,2635,3
|
|
20241218,095100,366054715,2635,2635,2635,2635,2
|
|
20241218,095000,366049445,2630,2630,2630,2630,3000
|
|
20241218,094900,358159445,2640,2640,2640,2640,13
|
|
20241218,094800,358125125,2640,2635,2640,2635,486
|
|
20241218,094700,356843735,2635,2635,2635,2635,3
|
|
20241218,094600,356835830,2635,2640,2640,2635,136
|
|
20241218,094500,356477455,2640,2640,2640,2640,185
|
|
20241218,094400,355989055,2635,2635,2635,2635,34
|
|
20241218,094300,355899465,2635,2635,2635,2635,50
|
|
20241218,094200,355767715,2635,2635,2635,2630,1419
|
|
20241218,094100,352030650,2635,2630,2635,2630,1446
|
|
20241218,094000,348224630,2630,2635,2635,2630,4645
|
|
20241218,093900,336008055,2630,2635,2635,2630,686
|
|
20241218,093800,334200670,2640,2640,2640,2640,0
|
|
20241218,093700,334200670,2640,2640,2640,2640,3
|
|
20241218,093600,334192750,2640,2640,2640,2640,3
|
|
20241218,093500,334184830,2635,2635,2635,2635,172
|
|
20241218,093400,333731610,2635,2635,2635,2635,1694
|
|
20241218,093300,329267920,2630,2630,2635,2620,18881
|
|
20241218,093200,279702295,2630,2640,2645,2630,44516
|
|
20241218,093100,162466770,2645,2655,2655,2640,5206
|
|
20241218,093000,148716185,2655,2655,2655,2655,44
|
|
20241218,092900,148599365,2655,2650,2660,2645,10758
|
|
20241218,092800,120086000,2650,2645,2650,2645,331
|
|
20241218,092700,119210220,2645,2645,2645,2645,169
|
|
20241218,092600,118763215,2645,2645,2645,2645,0
|
|
20241218,092500,118763215,2645,2645,2645,2640,4365
|
|
20241218,092400,107237790,2650,2650,2650,2645,1142
|
|
20241218,092300,104216635,2640,2640,2650,2640,2024
|
|
20241218,092200,98856785,2645,2645,2645,2645,9346
|
|
20241218,092100,74136615,2650,2650,2650,2650,30
|
|
20241218,092000,74057115,2650,2650,2650,2650,0
|
|
20241218,091900,74057115,2650,2650,2650,2650,2032
|
|
20241218,091800,68672315,2655,2655,2655,2655,3996
|
|
20241218,091700,58062935,2660,2660,2660,2655,51
|
|
20241218,091600,57927310,2660,2660,2660,2660,342
|
|
20241218,091500,57017590,2660,2655,2660,2655,48
|
|
20241218,091400,56890055,2660,2655,2660,2655,59
|
|
20241218,091300,56733125,2655,2655,2660,2655,33
|
|
20241218,091200,56645365,2655,2660,2660,2655,79
|
|
20241218,091100,56435455,2660,2655,2665,2655,1494
|
|
20241218,091000,52461455,2660,2665,2665,2655,723
|
|
20241218,090900,50539430,2665,2670,2670,2660,331
|
|
20241218,090800,49658700,2670,2670,2670,2660,132
|
|
20241218,090700,49306755,2665,2670,2670,2660,617
|
|
20241218,090600,47660020,2670,2665,2670,2655,2473
|
|
20241218,090500,41081665,2665,2665,2675,2665,6798
|
|
20241218,090400,22951575,2665,2660,2670,2660,2298
|
|
20241218,090300,16827340,2660,2650,2660,2650,1214
|
|
20241218,090200,13598550,2660,2655,2660,2655,525
|
|
20241218,090100,12202345,2655,2655,2655,2655,97
|
|
20241218,090000,11944810,2645,2650,2675,2645,4497
|