576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183300,815480875,2435,2435,2435,2435,10790
|
|
20241230,183200,815480875,2435,2435,2435,2435,0
|
|
20241230,183100,815480875,2435,2435,2435,2435,0
|
|
20241230,183000,815480875,2435,2435,2435,2435,0
|
|
20241230,182900,815480875,2435,2435,2435,2435,0
|
|
20241230,182800,815480875,2435,2435,2435,2435,0
|
|
20241230,182700,815480875,2435,2435,2435,2435,0
|
|
20241230,182600,815480875,2435,2435,2435,2435,0
|
|
20241230,182500,815480875,2435,2435,2435,2435,0
|
|
20241230,182400,815480875,2435,2435,2435,2435,0
|
|
20241230,182300,815480875,2435,2435,2435,2435,0
|
|
20241230,182200,815480875,2435,2435,2435,2435,0
|
|
20241230,182100,815480875,2435,2435,2435,2435,0
|
|
20241230,182000,815480875,2435,2435,2435,2435,0
|
|
20241230,181900,815480875,2435,2435,2435,2435,0
|
|
20241230,181800,815480875,2435,2435,2435,2435,0
|
|
20241230,181700,815480875,2435,2435,2435,2435,0
|
|
20241230,181600,815480875,2435,2435,2435,2435,0
|
|
20241230,181500,815480875,2435,2435,2435,2435,0
|
|
20241230,181400,815480875,2435,2435,2435,2435,0
|
|
20241230,181300,815480875,2435,2435,2435,2435,0
|
|
20241230,181200,815480875,2435,2435,2435,2435,0
|
|
20241230,181100,815480875,2435,2435,2435,2435,0
|
|
20241230,181000,815480875,2435,2435,2435,2435,0
|
|
20241230,180900,815480875,2435,2435,2435,2435,0
|
|
20241230,180800,815480875,2435,2435,2435,2435,0
|
|
20241230,180700,815480875,2435,2435,2435,2435,0
|
|
20241230,180600,815480875,2435,2435,2435,2435,0
|
|
20241230,180500,815480875,2435,2435,2435,2435,0
|
|
20241230,180400,815480875,2435,2435,2435,2435,0
|
|
20241230,180300,815480875,2435,2435,2435,2435,10790
|
|
20241230,180200,815480875,2435,2435,2435,2435,0
|
|
20241230,180100,815480875,2435,2435,2435,2435,0
|
|
20241230,180000,815480875,2435,2435,2435,2435,0
|
|
20241230,175900,815480875,2435,2435,2435,2435,0
|
|
20241230,175800,815480875,2435,2435,2435,2435,0
|
|
20241230,175700,815480875,2435,2435,2435,2435,0
|
|
20241230,175600,815480875,2435,2435,2435,2435,0
|
|
20241230,175500,815480875,2435,2435,2435,2435,0
|
|
20241230,175400,815480875,2435,2435,2435,2435,0
|
|
20241230,175300,815480875,2435,2435,2435,2435,0
|
|
20241230,175200,815480875,2435,2435,2435,2435,0
|
|
20241230,175100,815480875,2435,2435,2435,2435,0
|
|
20241230,175000,815480875,2435,2435,2435,2435,0
|
|
20241230,174900,815480875,2435,2435,2435,2435,0
|
|
20241230,174800,815480875,2435,2435,2435,2435,0
|
|
20241230,174700,815480875,2435,2435,2435,2435,0
|
|
20241230,174600,815480875,2435,2435,2435,2435,0
|
|
20241230,174500,815480875,2435,2435,2435,2435,0
|
|
20241230,174400,815480875,2435,2435,2435,2435,0
|
|
20241230,174300,815480875,2435,2435,2435,2435,0
|
|
20241230,174200,815480875,2435,2435,2435,2435,0
|
|
20241230,174100,815480875,2435,2435,2435,2435,0
|
|
20241230,174000,815480875,2435,2435,2435,2435,0
|
|
20241230,173900,815480875,2435,2435,2435,2435,0
|
|
20241230,173800,815480875,2435,2435,2435,2435,0
|
|
20241230,173700,815480875,2435,2435,2435,2435,0
|
|
20241230,173600,815480875,2435,2435,2435,2435,0
|
|
20241230,173500,815480875,2435,2435,2435,2435,0
|
|
20241230,173400,815480875,2435,2435,2435,2435,0
|
|
20241230,173300,815480875,2435,2435,2435,2435,10790
|
|
20241230,173200,815480875,2435,2435,2435,2435,0
|
|
20241230,173100,815480875,2435,2435,2435,2435,0
|
|
20241230,173000,815480875,2435,2435,2435,2435,0
|
|
20241230,172900,815480875,2435,2435,2435,2435,0
|
|
20241230,172800,815480875,2435,2435,2435,2435,0
|
|
20241230,172700,815480875,2435,2435,2435,2435,0
|
|
20241230,172600,815480875,2435,2435,2435,2435,0
|
|
20241230,172500,815480875,2435,2435,2435,2435,0
|
|
20241230,172400,815480875,2435,2435,2435,2435,0
|
|
20241230,172300,815480875,2435,2435,2435,2435,0
|
|
20241230,172200,815480875,2435,2435,2435,2435,0
|
|
20241230,172100,815480875,2435,2435,2435,2435,0
|
|
20241230,172000,815480875,2435,2435,2435,2435,0
|
|
20241230,171900,815480875,2435,2435,2435,2435,0
|
|
20241230,171800,815480875,2435,2435,2435,2435,0
|
|
20241230,171700,815480875,2435,2435,2435,2435,0
|
|
20241230,171600,815480875,2435,2435,2435,2435,0
|
|
20241230,171500,815480875,2435,2435,2435,2435,0
|
|
20241230,171400,815480875,2435,2435,2435,2435,0
|
|
20241230,171300,815480875,2435,2435,2435,2435,0
|
|
20241230,171200,815480875,2435,2435,2435,2435,0
|
|
20241230,171100,815480875,2435,2435,2435,2435,0
|
|
20241230,171000,815480875,2435,2435,2435,2435,0
|
|
20241230,170900,815480875,2435,2435,2435,2435,0
|
|
20241230,170800,815480875,2435,2435,2435,2435,0
|
|
20241230,170700,815480875,2435,2435,2435,2435,0
|
|
20241230,170600,815480875,2435,2435,2435,2435,0
|
|
20241230,170500,815480875,2435,2435,2435,2435,0
|
|
20241230,170400,815480875,2435,2435,2435,2435,0
|
|
20241230,170300,815480875,2435,2435,2435,2435,10790
|
|
20241230,170200,815480875,2435,2435,2435,2435,0
|
|
20241230,170100,815480875,2435,2435,2435,2435,0
|
|
20241230,170000,815480875,2435,2435,2435,2435,0
|
|
20241230,165900,815480875,2435,2435,2435,2435,0
|
|
20241230,165800,815480875,2435,2435,2435,2435,0
|
|
20241230,165700,815480875,2435,2435,2435,2435,0
|
|
20241230,165600,815480875,2435,2435,2435,2435,0
|
|
20241230,165500,815480875,2435,2435,2435,2435,0
|
|
20241230,165400,815480875,2435,2435,2435,2435,0
|
|
20241230,165300,815480875,2435,2435,2435,2435,0
|
|
20241230,165200,815480875,2435,2435,2435,2435,0
|
|
20241230,165100,815480875,2435,2435,2435,2435,0
|
|
20241230,165000,815480875,2435,2435,2435,2435,0
|
|
20241230,164900,815480875,2435,2435,2435,2435,0
|
|
20241230,164800,815480875,2435,2435,2435,2435,0
|
|
20241230,164700,815480875,2435,2435,2435,2435,0
|
|
20241230,164600,815480875,2435,2435,2435,2435,0
|
|
20241230,164500,815480875,2435,2435,2435,2435,0
|
|
20241230,164400,815480875,2435,2435,2435,2435,0
|
|
20241230,164300,815480875,2435,2435,2435,2435,0
|
|
20241230,164200,815480875,2435,2435,2435,2435,0
|
|
20241230,164100,815480875,2435,2435,2435,2435,0
|
|
20241230,164000,815480875,2435,2435,2435,2435,0
|
|
20241230,163900,815480875,2435,2435,2435,2435,0
|
|
20241230,163800,815480875,2435,2435,2435,2435,0
|
|
20241230,163700,815480875,2435,2435,2435,2435,0
|
|
20241230,163600,815480875,2435,2435,2435,2435,0
|
|
20241230,163500,815480875,2435,2435,2435,2435,0
|
|
20241230,163400,815480875,2435,2435,2435,2435,0
|
|
20241230,163300,815480875,2435,2435,2435,2435,10790
|
|
20241230,163200,815480875,2435,2435,2435,2435,0
|
|
20241230,163100,815480875,2435,2435,2435,2435,0
|
|
20241230,163000,815480875,2435,2435,2435,2435,0
|
|
20241230,162900,815480875,2435,2435,2435,2435,0
|
|
20241230,162800,815480875,2435,2435,2435,2435,0
|
|
20241230,162700,815480875,2435,2435,2435,2435,0
|
|
20241230,162600,815480875,2435,2435,2435,2435,0
|
|
20241230,162500,815480875,2435,2435,2435,2435,0
|
|
20241230,162400,815480875,2435,2435,2435,2435,0
|
|
20241230,162300,815480875,2435,2435,2435,2435,0
|
|
20241230,162200,815480875,2435,2435,2435,2435,0
|
|
20241230,162100,815480875,2435,2435,2435,2435,0
|
|
20241230,162000,815480875,2435,2435,2435,2435,0
|
|
20241230,161900,815480875,2435,2435,2435,2435,0
|
|
20241230,161800,815480875,2435,2435,2435,2435,0
|
|
20241230,161700,815480875,2435,2435,2435,2435,0
|
|
20241230,161600,815480875,2435,2435,2435,2435,0
|
|
20241230,161500,815480875,2435,2435,2435,2435,0
|
|
20241230,161400,815480875,2435,2435,2435,2435,0
|
|
20241230,161300,815480875,2435,2435,2435,2435,0
|
|
20241230,161200,815480875,2435,2435,2435,2435,0
|
|
20241230,161100,815480875,2435,2435,2435,2435,0
|
|
20241230,161000,815480875,2435,2435,2435,2435,0
|
|
20241230,160900,815480875,2435,2435,2435,2435,0
|
|
20241230,160800,815480875,2435,2435,2435,2435,0
|
|
20241230,160700,815480875,2435,2435,2435,2435,0
|
|
20241230,160600,815480875,2435,2435,2435,2435,0
|
|
20241230,160500,815480875,2435,2435,2435,2435,0
|
|
20241230,160400,815480875,2435,2435,2435,2435,0
|
|
20241230,160300,815480875,2435,2435,2435,2435,10790
|
|
20241230,160200,815480875,2435,2435,2435,2435,0
|
|
20241230,160100,815480875,2435,2435,2435,2435,0
|
|
20241230,160000,815480875,2435,2435,2435,2435,0
|
|
20241230,155900,815480875,2435,2435,2435,2435,0
|
|
20241230,155800,815480875,2435,2435,2435,2435,0
|
|
20241230,155700,815480875,2435,2435,2435,2435,0
|
|
20241230,155600,815480875,2435,2435,2435,2435,0
|
|
20241230,155500,815480875,2435,2435,2435,2435,0
|
|
20241230,155400,815480875,2435,2435,2435,2435,0
|
|
20241230,155300,815480875,2435,2435,2435,2435,0
|
|
20241230,155200,815480875,2435,2435,2435,2435,0
|
|
20241230,155100,815480875,2435,2435,2435,2435,0
|
|
20241230,155000,815480875,2435,2435,2435,2435,0
|
|
20241230,154900,815480875,2435,2435,2435,2435,0
|
|
20241230,154800,815480875,2435,2435,2435,2435,0
|
|
20241230,154700,815480875,2435,2435,2435,2435,0
|
|
20241230,154600,815480875,2435,2435,2435,2435,0
|
|
20241230,154500,815480875,2435,2435,2435,2435,0
|
|
20241230,154400,815480875,2435,2435,2435,2435,0
|
|
20241230,154300,815480875,2435,2435,2435,2435,0
|
|
20241230,154200,815480875,2435,2435,2435,2435,0
|
|
20241230,154100,815480875,2435,2435,2435,2435,0
|
|
20241230,154000,815480875,2435,2435,2435,2435,0
|
|
20241230,153900,815480875,2435,2435,2435,2435,0
|
|
20241230,153800,815480875,2435,2435,2435,2435,0
|
|
20241230,153700,815480875,2435,2435,2435,2435,0
|
|
20241230,153600,815480875,2435,2435,2435,2435,0
|
|
20241230,153500,815480875,2435,2435,2435,2435,0
|
|
20241230,153400,815480875,2435,2435,2435,2435,0
|
|
20241230,153300,815480875,2435,2435,2435,2435,10790
|
|
20241230,153200,815480875,2435,2435,2435,2435,0
|
|
20241230,153100,815480875,2435,2435,2435,2435,0
|
|
20241230,153000,815480875,2435,2435,2435,2435,10790
|
|
20241230,152900,789207225,2445,2445,2445,2445,0
|
|
20241230,152800,789207225,2445,2445,2445,2445,0
|
|
20241230,152700,789207225,2445,2445,2445,2445,0
|
|
20241230,152600,789207225,2445,2445,2445,2445,0
|
|
20241230,152500,789207225,2445,2445,2445,2445,0
|
|
20241230,152400,789207225,2445,2445,2445,2445,0
|
|
20241230,152300,789207225,2445,2445,2445,2445,0
|
|
20241230,152200,789207225,2445,2445,2445,2445,0
|
|
20241230,152100,789207225,2445,2445,2445,2445,0
|
|
20241230,152000,789207225,2445,2445,2445,2445,0
|
|
20241230,151900,789207225,2445,2440,2445,2440,2202
|
|
20241230,151800,783832685,2440,2435,2440,2435,3542
|
|
20241230,151700,775194370,2440,2440,2440,2435,1105
|
|
20241230,151600,772499550,2440,2435,2445,2435,833
|
|
20241230,151500,770469380,2445,2440,2445,2440,4199
|
|
20241230,151400,760223805,2445,2440,2445,2440,3471
|
|
20241230,151300,751754060,2445,2445,2445,2445,868
|
|
20241230,151200,749631800,2445,2450,2450,2445,3827
|
|
20241230,151100,740274780,2445,2450,2450,2445,106
|
|
20241230,151000,740015350,2450,2445,2450,2445,2817
|
|
20241230,150900,733115230,2450,2450,2450,2450,0
|
|
20241230,150800,733115230,2450,2445,2450,2445,1165
|
|
20241230,150700,730266800,2445,2440,2445,2440,3600
|
|
20241230,150600,721466070,2440,2445,2445,2440,580
|
|
20241230,150500,720050620,2445,2440,2445,2440,2733
|
|
20241230,150400,713369840,2445,2445,2445,2445,2064
|
|
20241230,150300,708323360,2445,2450,2450,2445,10252
|
|
20241230,150200,683207080,2450,2460,2460,2450,144
|
|
20241230,150100,682854260,2460,2455,2460,2455,449
|
|
20241230,150000,681749725,2450,2450,2450,2450,361
|
|
20241230,145900,680865275,2455,2455,2455,2455,50
|
|
20241230,145800,680742525,2450,2450,2450,2450,473
|
|
20241230,145700,679583675,2450,2450,2450,2450,0
|
|
20241230,145600,679583675,2450,2455,2455,2450,3241
|
|
20241230,145500,671627575,2460,2460,2460,2460,1
|
|
20241230,145400,671625115,2455,2455,2455,2455,74
|
|
20241230,145300,671443445,2455,2455,2455,2455,274
|
|
20241230,145200,670770775,2455,2455,2455,2450,1001
|
|
20241230,145100,668313830,2455,2455,2455,2455,71
|
|
20241230,145000,668139525,2455,2455,2455,2455,1
|
|
20241230,144900,668137070,2455,2455,2455,2455,470
|
|
20241230,144800,666983220,2455,2455,2455,2455,11
|
|
20241230,144700,666956215,2455,2455,2455,2455,8
|
|
20241230,144600,666936575,2455,2455,2455,2455,82
|
|
20241230,144500,666735265,2455,2455,2455,2455,284
|
|
20241230,144400,666038045,2455,2455,2455,2455,1464
|
|
20241230,144300,662443925,2455,2455,2455,2455,0
|
|
20241230,144200,662443925,2455,2455,2455,2455,0
|
|
20241230,144100,662443925,2455,2455,2455,2455,0
|
|
20241230,144000,662443925,2455,2455,2455,2455,0
|
|
20241230,143900,662443925,2455,2460,2460,2455,636
|
|
20241230,143800,660879810,2455,2455,2455,2455,0
|
|
20241230,143700,660879810,2455,2455,2455,2455,0
|
|
20241230,143600,660879810,2455,2460,2460,2455,507
|
|
20241230,143500,659632840,2460,2460,2460,2460,100
|
|
20241230,143400,659386840,2460,2460,2460,2460,375
|
|
20241230,143300,658464340,2455,2455,2455,2455,0
|
|
20241230,143200,658464340,2455,2455,2455,2455,141
|
|
20241230,143100,658118185,2455,2460,2460,2455,410
|
|
20241230,143000,657110135,2455,2455,2455,2455,501
|
|
20241230,142900,655880180,2455,2450,2455,2450,119
|
|
20241230,142800,655588040,2460,2455,2460,2455,511
|
|
20241230,142700,654331460,2455,2455,2455,2455,1
|
|
20241230,142600,654329005,2460,2460,2460,2460,100
|
|
20241230,142500,654083005,2460,2455,2460,2455,333
|
|
20241230,142400,653265420,2450,2455,2455,2450,2139
|
|
20241230,142300,648016185,2460,2460,2460,2460,1
|
|
20241230,142200,648013725,2455,2455,2455,2455,16
|
|
20241230,142100,647974445,2460,2460,2460,2460,9
|
|
20241230,142000,647952305,2460,2460,2460,2460,0
|
|
20241230,141900,647952305,2460,2460,2460,2460,351
|
|
20241230,141800,647088845,2455,2455,2455,2455,0
|
|
20241230,141700,647088845,2455,2455,2455,2455,240
|
|
20241230,141600,646499645,2460,2460,2460,2460,3
|
|
20241230,141500,646492265,2455,2455,2455,2455,9
|
|
20241230,141400,646470170,2455,2455,2455,2455,2
|
|
20241230,141300,646465260,2455,2455,2455,2450,1643
|
|
20241230,141200,642433835,2455,2455,2455,2455,15
|
|
20241230,141100,642397010,2455,2455,2455,2455,1262
|
|
20241230,141000,639298800,2465,2465,2465,2465,0
|
|
20241230,140900,639298800,2465,2465,2465,2465,274
|
|
20241230,140800,638623390,2460,2460,2460,2460,373
|
|
20241230,140700,637705810,2460,2465,2465,2460,112
|
|
20241230,140600,637430285,2465,2465,2465,2465,0
|
|
20241230,140500,637430285,2465,2465,2465,2465,0
|
|
20241230,140400,637430285,2465,2465,2465,2465,0
|
|
20241230,140300,637430285,2465,2465,2465,2465,25
|
|
20241230,140200,637368660,2465,2465,2465,2465,0
|
|
20241230,140100,637368660,2465,2460,2465,2460,75
|
|
20241230,140000,637183840,2465,2465,2465,2465,0
|
|
20241230,135900,637183840,2465,2465,2465,2465,0
|
|
20241230,135800,637183840,2465,2465,2465,2465,0
|
|
20241230,135700,637183840,2465,2465,2465,2465,0
|
|
20241230,135600,637183840,2465,2465,2465,2465,587
|
|
20241230,135500,635736885,2465,2465,2465,2465,0
|
|
20241230,135400,635736885,2465,2460,2465,2460,191
|
|
20241230,135300,635266100,2465,2465,2465,2465,50
|
|
20241230,135200,635142850,2465,2465,2465,2465,0
|
|
20241230,135100,635142850,2465,2465,2465,2465,0
|
|
20241230,135000,635142850,2465,2465,2465,2465,4
|
|
20241230,134900,635132990,2465,2465,2465,2465,3
|
|
20241230,134800,635125595,2465,2465,2465,2465,0
|
|
20241230,134700,635125595,2465,2465,2465,2465,0
|
|
20241230,134600,635125595,2465,2465,2465,2465,408
|
|
20241230,134500,634119875,2460,2460,2460,2460,1
|
|
20241230,134400,634117415,2465,2465,2465,2465,0
|
|
20241230,134300,634117415,2465,2465,2465,2465,1
|
|
20241230,134200,634114950,2465,2465,2465,2465,0
|
|
20241230,134100,634114950,2465,2465,2465,2465,0
|
|
20241230,134000,634114950,2465,2465,2465,2465,316
|
|
20241230,133900,633336010,2465,2465,2465,2465,0
|
|
20241230,133800,633336010,2465,2465,2465,2465,0
|
|
20241230,133700,633336010,2465,2465,2465,2465,0
|
|
20241230,133600,633336010,2465,2465,2465,2465,0
|
|
20241230,133500,633336010,2465,2465,2465,2465,324
|
|
20241230,133400,632537350,2465,2465,2465,2465,0
|
|
20241230,133300,632537350,2465,2465,2465,2465,11
|
|
20241230,133200,632510235,2465,2465,2465,2465,530
|
|
20241230,133100,631203785,2465,2465,2465,2465,0
|
|
20241230,133000,631203785,2465,2465,2465,2465,299
|
|
20241230,132900,630466750,2460,2460,2460,2460,113
|
|
20241230,132800,630188770,2460,2460,2460,2460,313
|
|
20241230,132700,629418790,2455,2455,2455,2455,500
|
|
20241230,132600,628191290,2455,2455,2455,2455,429
|
|
20241230,132500,627138095,2460,2460,2460,2460,289
|
|
20241230,132400,626427155,2445,2445,2445,2445,2
|
|
20241230,132300,626422265,2455,2450,2455,2450,1219
|
|
20241230,132200,623433885,2450,2450,2450,2450,50
|
|
20241230,132100,623311385,2450,2450,2450,2445,3454
|
|
20241230,132000,614849465,2460,2460,2460,2460,352
|
|
20241230,131900,613983545,2455,2455,2455,2455,50
|
|
20241230,131800,613860795,2460,2460,2460,2460,0
|
|
20241230,131700,613860795,2460,2460,2460,2460,502
|
|
20241230,131600,612625875,2460,2460,2460,2460,0
|
|
20241230,131500,612625875,2460,2455,2460,2455,507
|
|
20241230,131400,611378660,2455,2455,2455,2455,14
|
|
20241230,131300,611344290,2450,2450,2450,2450,440
|
|
20241230,131200,610266290,2460,2460,2460,2460,0
|
|
20241230,131100,610266290,2460,2460,2460,2460,0
|
|
20241230,131000,610266290,2460,2450,2460,2450,1056
|
|
20241230,130900,607673710,2450,2455,2455,2450,322
|
|
20241230,130800,606884765,2455,2455,2455,2455,280
|
|
20241230,130700,606197365,2455,2455,2455,2455,777
|
|
20241230,130600,604289830,2455,2450,2455,2450,1510
|
|
20241230,130500,600583780,2450,2455,2455,2450,101
|
|
20241230,130400,600336325,2455,2450,2455,2445,3059
|
|
20241230,130300,592842020,2445,2445,2445,2445,366
|
|
20241230,130200,591947150,2450,2450,2450,2445,2719
|
|
20241230,130100,585285950,2450,2445,2450,2445,200
|
|
20241230,130000,584796450,2450,2450,2450,2445,4762
|
|
20241230,125900,573130110,2450,2450,2450,2445,2864
|
|
20241230,125800,566118175,2450,2460,2460,2450,8906
|
|
20241230,125700,544254940,2460,2465,2465,2460,2
|
|
20241230,125600,544250015,2465,2460,2465,2460,15
|
|
20241230,125500,544213100,2460,2460,2460,2460,0
|
|
20241230,125400,544213100,2460,2465,2465,2460,324
|
|
20241230,125300,543416055,2460,2460,2460,2460,0
|
|
20241230,125200,543416055,2460,2460,2460,2455,160
|
|
20241230,125100,543022565,2465,2460,2465,2460,269
|
|
20241230,125000,542360820,2460,2460,2460,2460,3
|
|
20241230,124900,542353440,2460,2460,2460,2460,1
|
|
20241230,124800,542350980,2460,2460,2460,2455,761
|
|
20241230,124700,540479025,2460,2460,2460,2460,8
|
|
20241230,124600,540459345,2460,2460,2460,2455,202
|
|
20241230,124500,539962925,2460,2460,2460,2460,73
|
|
20241230,124400,539783345,2460,2460,2460,2460,1
|
|
20241230,124300,539780885,2460,2460,2460,2455,372
|
|
20241230,124200,538867615,2455,2460,2460,2455,461
|
|
20241230,124100,537735855,2460,2460,2460,2460,2
|
|
20241230,124000,537730935,2460,2460,2460,2460,4
|
|
20241230,123900,537721095,2465,2465,2465,2465,1
|
|
20241230,123800,537718630,2460,2460,2465,2460,1189
|
|
20241230,123700,534792945,2460,2460,2465,2460,24
|
|
20241230,123600,534733850,2455,2460,2460,2455,276
|
|
20241230,123500,534056265,2460,2460,2465,2460,504
|
|
20241230,123400,532816420,2460,2460,2460,2460,7
|
|
20241230,123300,532799200,2460,2460,2460,2460,221
|
|
20241230,123200,532255540,2460,2465,2465,2460,92
|
|
20241230,123100,532029015,2465,2460,2465,2455,540
|
|
20241230,123000,530700250,2460,2460,2460,2455,611
|
|
20241230,122900,529200175,2460,2460,2460,2460,1
|
|
20241230,122800,529197715,2460,2465,2465,2460,2
|
|
20241230,122700,529192790,2460,2460,2460,2460,2
|
|
20241230,122600,529187870,2460,2460,2460,2460,1
|
|
20241230,122500,529185410,2460,2465,2465,2460,2007
|
|
20241230,122400,524248175,2465,2460,2465,2460,32
|
|
20241230,122300,524169450,2465,2465,2465,2465,1
|
|
20241230,122200,524166985,2465,2460,2465,2460,2
|
|
20241230,122100,524162060,2465,2465,2465,2460,73
|
|
20241230,122000,523982320,2465,2460,2465,2460,623
|
|
20241230,121900,522449700,2460,2460,2460,2460,2
|
|
20241230,121800,522444780,2465,2465,2465,2455,34
|
|
20241230,121700,522361275,2460,2460,2460,2460,1
|
|
20241230,121600,522358815,2465,2460,2465,2460,15
|
|
20241230,121500,522321905,2465,2460,2465,2460,2
|
|
20241230,121400,522316980,2460,2465,2465,2460,664
|
|
20241230,121300,520683530,2465,2465,2465,2465,1
|
|
20241230,121200,520681065,2465,2460,2465,2460,99
|
|
20241230,121100,520437510,2465,2465,2465,2465,1
|
|
20241230,121000,520435045,2465,2465,2465,2465,3
|
|
20241230,120900,520427650,2465,2465,2465,2465,1
|
|
20241230,120800,520425185,2465,2465,2465,2465,35
|
|
20241230,120700,520338910,2465,2465,2465,2465,7
|
|
20241230,120600,520321655,2465,2465,2465,2465,223
|
|
20241230,120500,519771960,2465,2465,2465,2465,1
|
|
20241230,120400,519769495,2465,2460,2465,2460,37
|
|
20241230,120300,519678295,2460,2465,2465,2460,136
|
|
20241230,120200,519343730,2465,2460,2465,2460,6
|
|
20241230,120100,519328965,2460,2460,2465,2460,76
|
|
20241230,120000,519142000,2465,2465,2465,2465,1286
|
|
20241230,115900,515972010,2465,2465,2465,2465,44
|
|
20241230,115800,515863550,2455,2455,2455,2455,2470
|
|
20241230,115700,509799700,2465,2460,2465,2450,3469
|
|
20241230,115600,501285255,2455,2460,2460,2455,272
|
|
20241230,115500,500617425,2455,2460,2460,2455,272
|
|
20241230,115400,499949660,2465,2460,2465,2455,1050
|
|
20241230,115300,497368940,2465,2465,2465,2460,424
|
|
20241230,115200,496325835,2465,2460,2465,2455,745
|
|
20241230,115100,494496835,2455,2465,2465,2455,652
|
|
20241230,115000,492894325,2455,2455,2455,2455,143
|
|
20241230,114900,492543260,2460,2465,2465,2460,528
|
|
20241230,114800,491244375,2465,2465,2465,2465,1
|
|
20241230,114700,491241910,2465,2465,2465,2465,1
|
|
20241230,114600,491239445,2465,2465,2465,2465,1
|
|
20241230,114500,491236980,2460,2455,2460,2455,17512
|
|
20241230,114400,448241010,2450,2470,2470,2450,10001
|
|
20241230,114300,423682145,2470,2470,2470,2470,1
|
|
20241230,114200,423679675,2470,2465,2470,2465,477
|
|
20241230,114100,422503025,2465,2465,2470,2460,1324
|
|
20241230,114000,419240935,2465,2470,2470,2465,2088
|
|
20241230,113900,414094010,2470,2465,2470,2465,51
|
|
20241230,113800,413968290,2465,2470,2470,2465,1009
|
|
20241230,113700,411481100,2470,2470,2470,2470,1
|
|
20241230,113600,411478630,2465,2465,2470,2465,836
|
|
20241230,113500,409417885,2470,2470,2470,2470,1
|
|
20241230,113400,409415415,2470,2470,2470,2470,2
|
|
20241230,113300,409410475,2470,2470,2470,2465,54
|
|
20241230,113200,409277345,2470,2470,2470,2470,201
|
|
20241230,113100,408780875,2470,2470,2470,2470,11
|
|
20241230,113000,408753705,2470,2470,2470,2470,202
|
|
20241230,112900,408254765,2470,2470,2470,2470,2
|
|
20241230,112800,408249825,2465,2465,2470,2460,311
|
|
20241230,112700,407483215,2465,2465,2465,2460,418
|
|
20241230,112600,406454925,2470,2465,2470,2460,316
|
|
20241230,112500,405677550,2470,2470,2470,2465,43
|
|
20241230,112400,405571345,2460,2465,2470,2460,1291
|
|
20241230,112300,402395445,2470,2470,2470,2470,38
|
|
20241230,112200,402301585,2470,2465,2470,2465,2
|
|
20241230,112100,402296650,2470,2465,2470,2455,707
|
|
20241230,112000,400558785,2465,2470,2470,2460,132
|
|
20241230,111900,400233800,2460,2460,2460,2460,22
|
|
20241230,111800,400179680,2460,2460,2470,2460,74
|
|
20241230,111700,399997620,2460,2465,2465,2460,7380
|
|
20241230,111600,381842515,2475,2465,2475,2465,4
|
|
20241230,111500,381832645,2480,2465,2480,2465,533
|
|
20241230,111400,380518785,2480,2470,2480,2465,222
|
|
20241230,111300,379968250,2480,2475,2480,2465,4015
|
|
20241230,111200,370061095,2480,2480,2480,2480,0
|
|
20241230,111100,370061095,2480,2480,2480,2475,108
|
|
20241230,111000,369793260,2475,2470,2475,2465,647
|
|
20241230,110900,368196700,2475,2465,2475,2465,354
|
|
20241230,110800,367323945,2470,2470,2475,2470,2014
|
|
20241230,110700,362349360,2480,2475,2480,2475,3
|
|
20241230,110600,362341930,2480,2475,2480,2470,528
|
|
20241230,110500,361037745,2480,2480,2480,2480,0
|
|
20241230,110400,361037745,2480,2470,2480,2465,844
|
|
20241230,110300,358955195,2470,2475,2475,2470,337
|
|
20241230,110200,358122800,2480,2475,2480,2475,153
|
|
20241230,110100,357744115,2480,2475,2480,2475,2
|
|
20241230,110000,357739160,2480,2475,2480,2465,1081
|
|
20241230,105900,355070695,2490,2485,2490,2470,5580
|
|
20241230,105800,341268240,2490,2485,2490,2485,2
|
|
20241230,105700,341263265,2490,2485,2490,2485,4
|
|
20241230,105600,341253320,2485,2490,2490,2485,186
|
|
20241230,105500,340791095,2485,2490,2490,2485,203
|
|
20241230,105400,340285635,2490,2480,2490,2480,1807
|
|
20241230,105300,335789175,2485,2485,2485,2485,1
|
|
20241230,105200,335786690,2485,2480,2485,2480,12
|
|
20241230,105100,335756920,2485,2485,2485,2485,2
|
|
20241230,105000,335751950,2485,2485,2485,2485,2
|
|
20241230,104900,335746980,2485,2480,2485,2480,75
|
|
20241230,104800,335560975,2480,2480,2480,2480,401
|
|
20241230,104700,334566495,2480,2480,2480,2480,17
|
|
20241230,104600,334524335,2480,2480,2480,2480,1
|
|
20241230,104500,334521855,2480,2480,2480,2480,857
|
|
20241230,104400,332396495,2480,2480,2480,2480,74
|
|
20241230,104300,332212975,2480,2480,2485,2480,3217
|
|
20241230,104200,324221485,2480,2480,2480,2480,4
|
|
20241230,104100,324211565,2480,2480,2480,2480,581
|
|
20241230,104000,322770685,2480,2480,2480,2475,338
|
|
20241230,103900,321932675,2480,2480,2480,2480,510
|
|
20241230,103800,320667875,2480,2480,2480,2480,1035
|
|
20241230,103700,318101075,2480,2475,2480,2475,271
|
|
20241230,103600,317430315,2480,2480,2480,2475,53
|
|
20241230,103500,317299125,2475,2475,2475,2475,2797
|
|
20241230,103400,310376550,2475,2475,2475,2475,1
|
|
20241230,103300,310374075,2470,2475,2475,2470,463
|
|
20241230,103200,309230005,2475,2475,2475,2475,72
|
|
20241230,103100,309051805,2475,2475,2475,2475,1
|
|
20241230,103000,309049330,2475,2475,2475,2475,21
|
|
20241230,102900,308997355,2475,2475,2475,2475,1
|
|
20241230,102800,308994880,2475,2475,2475,2475,2
|
|
20241230,102700,308989930,2475,2475,2475,2475,1
|
|
20241230,102600,308987455,2475,2475,2475,2475,1
|
|
20241230,102500,308984980,2470,2470,2475,2470,74
|
|
20241230,102400,308802195,2475,2475,2475,2475,3
|
|
20241230,102300,308794770,2475,2470,2475,2470,424
|
|
20241230,102200,307745620,2470,2475,2475,2470,143
|
|
20241230,102100,307391945,2475,2470,2475,2470,1224
|
|
20241230,102000,304368660,2470,2470,2470,2470,66
|
|
20241230,101900,304205640,2470,2470,2470,2470,1
|
|
20241230,101800,304203170,2470,2465,2470,2465,5886
|
|
20241230,101700,289694175,2460,2460,2460,2460,209
|
|
20241230,101600,289180035,2465,2460,2465,2460,4963
|
|
20241230,101500,276971025,2455,2460,2460,2455,2081
|
|
20241230,101400,271862165,2460,2455,2460,2455,2309
|
|
20241230,101300,266193555,2460,2455,2460,2455,403
|
|
20241230,101200,265204180,2460,2460,2460,2455,1126
|
|
20241230,101100,262439820,2460,2460,2465,2460,2863
|
|
20241230,101000,255396835,2465,2465,2465,2465,3
|
|
20241230,100900,255389440,2470,2465,2470,2465,2716
|
|
20241230,100800,248694490,2465,2465,2465,2465,1
|
|
20241230,100700,248692025,2465,2465,2465,2465,79
|
|
20241230,100600,248497290,2465,2470,2470,2465,2703
|
|
20241230,100500,241834380,2465,2470,2470,2465,329
|
|
20241230,100400,241023380,2470,2470,2470,2470,2
|
|
20241230,100300,241018440,2470,2470,2470,2470,2
|
|
20241230,100200,241013500,2475,2470,2475,2470,408
|
|
20241230,100100,240005735,2475,2475,2475,2475,262
|
|
20241230,100000,239357285,2475,2475,2475,2475,1
|
|
20241230,095900,239354810,2475,2475,2480,2475,2587
|
|
20241230,095800,232951975,2475,2475,2475,2475,3
|
|
20241230,095700,232944550,2470,2475,2475,2470,11
|
|
20241230,095600,232917375,2470,2470,2470,2465,557
|
|
20241230,095500,231543610,2475,2470,2475,2470,672
|
|
20241230,095400,229883765,2470,2470,2470,2470,623
|
|
20241230,095300,228344955,2475,2475,2475,2475,1
|
|
20241230,095200,228342480,2470,2475,2475,2465,2909
|
|
20241230,095100,221161730,2475,2470,2475,2470,617
|
|
20241230,095000,219637735,2470,2475,2480,2470,4566
|
|
20241230,094900,208336800,2480,2475,2480,2475,633
|
|
20241230,094800,206770120,2475,2475,2475,2475,1
|
|
20241230,094700,206767645,2475,2475,2475,2475,22
|
|
20241230,094600,206713195,2470,2475,2475,2470,331
|
|
20241230,094500,205893980,2475,2475,2475,2475,17
|
|
20241230,094400,205851905,2475,2475,2475,2475,1046
|
|
20241230,094300,203263055,2475,2470,2475,2470,525
|
|
20241230,094200,201965000,2475,2470,2475,2465,759
|
|
20241230,094100,200091420,2475,2475,2475,2475,1
|
|
20241230,094000,200088945,2475,2475,2475,2470,258
|
|
20241230,093900,199451665,2475,2475,2475,2475,8
|
|
20241230,093800,199431865,2475,2475,2475,2470,187
|
|
20241230,093700,198969940,2475,2475,2475,2475,1170
|
|
20241230,093600,196074190,2475,2475,2475,2475,6
|
|
20241230,093500,196059340,2475,2475,2475,2475,2311
|
|
20241230,093400,190339615,2475,2470,2475,2470,1030
|
|
20241230,093300,187795505,2465,2475,2475,2465,557
|
|
20241230,093200,186418115,2475,2475,2475,2475,31
|
|
20241230,093100,186341390,2475,2475,2475,2475,1
|
|
20241230,093000,186338915,2475,2465,2480,2465,2532
|
|
20241230,092900,180075245,2475,2470,2475,2470,1861
|
|
20241230,092800,175477205,2465,2470,2470,2465,51
|
|
20241230,092700,175351240,2470,2465,2470,2465,1323
|
|
20241230,092600,172090040,2465,2465,2465,2465,1
|
|
20241230,092500,172087575,2465,2470,2470,2465,331
|
|
20241230,092400,171271650,2470,2470,2470,2465,41
|
|
20241230,092300,171170575,2470,2470,2470,2470,2
|
|
20241230,092200,171165635,2470,2470,2470,2470,36
|
|
20241230,092100,171076715,2465,2475,2475,2465,3
|
|
20241230,092000,171069305,2470,2470,2470,2470,325
|
|
20241230,091900,170266555,2475,2470,2475,2470,692
|
|
20241230,091800,168553865,2475,2475,2475,2475,1
|
|
20241230,091700,168551390,2480,2470,2480,2470,655
|
|
20241230,091600,166930175,2470,2465,2470,2465,7406
|
|
20241230,091500,148655795,2465,2465,2465,2465,285
|
|
20241230,091400,147953270,2460,2460,2460,2460,1926
|
|
20241230,091300,143215310,2460,2470,2470,2460,488
|
|
20241230,091200,142014205,2465,2465,2465,2460,2906
|
|
20241230,091100,134850920,2465,2460,2465,2460,12
|
|
20241230,091000,134821390,2465,2460,2465,2460,2357
|
|
20241230,090900,129023165,2460,2450,2460,2450,3245
|
|
20241230,090800,121061620,2450,2450,2450,2450,874
|
|
20241230,090700,118920320,2445,2440,2450,2440,232
|
|
20241230,090600,118353165,2440,2440,2440,2435,728
|
|
20241230,090500,116577290,2440,2435,2440,2425,365
|
|
20241230,090400,115689015,2435,2445,2445,2420,1878
|
|
20241230,090300,111124430,2430,2420,2465,2420,13222
|
|
20241230,090200,78946260,2420,2430,2440,2410,22663
|
|
20241230,090100,24193005,2435,2465,2470,2430,4892
|
|
20241230,090000,12239830,2450,2475,2475,2450,4963
|