612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,190800,1103337125,2085,2085,2085,2085,0
|
|
20241219,190700,1103337125,2085,2085,2085,2085,0
|
|
20241219,190600,1103337125,2085,2085,2085,2085,0
|
|
20241219,190500,1103337125,2085,2085,2085,2085,0
|
|
20241219,190400,1103337125,2085,2085,2085,2085,0
|
|
20241219,190300,1103337125,2085,2085,2085,2085,0
|
|
20241219,190200,1103337125,2085,2085,2085,2085,0
|
|
20241219,190100,1103337125,2085,2085,2085,2085,0
|
|
20241219,190000,1103337125,2085,2085,2085,2085,0
|
|
20241219,185900,1103337125,2085,2085,2085,2085,0
|
|
20241219,185800,1103337125,2085,2085,2085,2085,0
|
|
20241219,185700,1103337125,2085,2085,2085,2085,0
|
|
20241219,185600,1103337125,2085,2085,2085,2085,0
|
|
20241219,185500,1103337125,2085,2085,2085,2085,0
|
|
20241219,185400,1103337125,2085,2085,2085,2085,0
|
|
20241219,185300,1103337125,2085,2085,2085,2085,0
|
|
20241219,185200,1103337125,2085,2085,2085,2085,0
|
|
20241219,185100,1103337125,2085,2085,2085,2085,0
|
|
20241219,185000,1103337125,2085,2085,2085,2085,0
|
|
20241219,184900,1103337125,2085,2085,2085,2085,0
|
|
20241219,184800,1103337125,2085,2085,2085,2085,0
|
|
20241219,184700,1103337125,2085,2085,2085,2085,0
|
|
20241219,184600,1103337125,2085,2085,2085,2085,0
|
|
20241219,184500,1103337125,2085,2085,2085,2085,0
|
|
20241219,184400,1103337125,2085,2085,2085,2085,0
|
|
20241219,184300,1103337125,2085,2085,2085,2085,0
|
|
20241219,184200,1103337125,2085,2085,2085,2085,0
|
|
20241219,184100,1103337125,2085,2085,2085,2085,0
|
|
20241219,184000,1103337125,2085,2085,2085,2085,0
|
|
20241219,183900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,183800,1103337125,2085,2085,2085,2085,0
|
|
20241219,183700,1103337125,2085,2085,2085,2085,0
|
|
20241219,183600,1103337125,2085,2085,2085,2085,0
|
|
20241219,183500,1103337125,2085,2085,2085,2085,0
|
|
20241219,183400,1103337125,2085,2085,2085,2085,0
|
|
20241219,183300,1103337125,2085,2085,2085,2085,0
|
|
20241219,183200,1103337125,2085,2085,2085,2085,0
|
|
20241219,183100,1103337125,2085,2085,2085,2085,0
|
|
20241219,183000,1103337125,2085,2085,2085,2085,0
|
|
20241219,182900,1103337125,2085,2085,2085,2085,0
|
|
20241219,182800,1103337125,2085,2085,2085,2085,0
|
|
20241219,182700,1103337125,2085,2085,2085,2085,0
|
|
20241219,182600,1103337125,2085,2085,2085,2085,0
|
|
20241219,182500,1103337125,2085,2085,2085,2085,0
|
|
20241219,182400,1103337125,2085,2085,2085,2085,0
|
|
20241219,182300,1103337125,2085,2085,2085,2085,0
|
|
20241219,182200,1103337125,2085,2085,2085,2085,0
|
|
20241219,182100,1103337125,2085,2085,2085,2085,0
|
|
20241219,182000,1103337125,2085,2085,2085,2085,0
|
|
20241219,181900,1103337125,2085,2085,2085,2085,0
|
|
20241219,181800,1103337125,2085,2085,2085,2085,0
|
|
20241219,181700,1103337125,2085,2085,2085,2085,0
|
|
20241219,181600,1103337125,2085,2085,2085,2085,0
|
|
20241219,181500,1103337125,2085,2085,2085,2085,0
|
|
20241219,181400,1103337125,2085,2085,2085,2085,0
|
|
20241219,181300,1103337125,2085,2085,2085,2085,0
|
|
20241219,181200,1103337125,2085,2085,2085,2085,0
|
|
20241219,181100,1103337125,2085,2085,2085,2085,0
|
|
20241219,181000,1103337125,2085,2085,2085,2085,0
|
|
20241219,180900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,180800,1103337125,2085,2085,2085,2085,0
|
|
20241219,180700,1103337125,2085,2085,2085,2085,0
|
|
20241219,180600,1103337125,2085,2085,2085,2085,0
|
|
20241219,180500,1103337125,2085,2085,2085,2085,0
|
|
20241219,180400,1103337125,2085,2085,2085,2085,0
|
|
20241219,180300,1103337125,2085,2085,2085,2085,0
|
|
20241219,180200,1103337125,2085,2085,2085,2085,0
|
|
20241219,180100,1103337125,2085,2085,2085,2085,0
|
|
20241219,180000,1103337125,2085,2085,2085,2085,0
|
|
20241219,175900,1103337125,2085,2085,2085,2085,0
|
|
20241219,175800,1103337125,2085,2085,2085,2085,0
|
|
20241219,175700,1103337125,2085,2085,2085,2085,0
|
|
20241219,175600,1103337125,2085,2085,2085,2085,0
|
|
20241219,175500,1103337125,2085,2085,2085,2085,0
|
|
20241219,175400,1103337125,2085,2085,2085,2085,0
|
|
20241219,175300,1103337125,2085,2085,2085,2085,0
|
|
20241219,175200,1103337125,2085,2085,2085,2085,0
|
|
20241219,175100,1103337125,2085,2085,2085,2085,0
|
|
20241219,175000,1103337125,2085,2085,2085,2085,0
|
|
20241219,174900,1103337125,2085,2085,2085,2085,0
|
|
20241219,174800,1103337125,2085,2085,2085,2085,0
|
|
20241219,174700,1103337125,2085,2085,2085,2085,0
|
|
20241219,174600,1103337125,2085,2085,2085,2085,0
|
|
20241219,174500,1103337125,2085,2085,2085,2085,0
|
|
20241219,174400,1103337125,2085,2085,2085,2085,0
|
|
20241219,174300,1103337125,2085,2085,2085,2085,0
|
|
20241219,174200,1103337125,2085,2085,2085,2085,0
|
|
20241219,174100,1103337125,2085,2085,2085,2085,0
|
|
20241219,174000,1103337125,2085,2085,2085,2085,0
|
|
20241219,173900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,173800,1103337125,2085,2085,2085,2085,0
|
|
20241219,173700,1103337125,2085,2085,2085,2085,0
|
|
20241219,173600,1103337125,2085,2085,2085,2085,0
|
|
20241219,173500,1103337125,2085,2085,2085,2085,0
|
|
20241219,173400,1103337125,2085,2085,2085,2085,0
|
|
20241219,173300,1103337125,2085,2085,2085,2085,0
|
|
20241219,173200,1103337125,2085,2085,2085,2085,0
|
|
20241219,173100,1103337125,2085,2085,2085,2085,0
|
|
20241219,173000,1103337125,2085,2085,2085,2085,0
|
|
20241219,172900,1103337125,2085,2085,2085,2085,0
|
|
20241219,172800,1103337125,2085,2085,2085,2085,0
|
|
20241219,172700,1103337125,2085,2085,2085,2085,0
|
|
20241219,172600,1103337125,2085,2085,2085,2085,0
|
|
20241219,172500,1103337125,2085,2085,2085,2085,0
|
|
20241219,172400,1103337125,2085,2085,2085,2085,0
|
|
20241219,172300,1103337125,2085,2085,2085,2085,0
|
|
20241219,172200,1103337125,2085,2085,2085,2085,0
|
|
20241219,172100,1103337125,2085,2085,2085,2085,0
|
|
20241219,172000,1103337125,2085,2085,2085,2085,0
|
|
20241219,171900,1103337125,2085,2085,2085,2085,0
|
|
20241219,171800,1103337125,2085,2085,2085,2085,0
|
|
20241219,171700,1103337125,2085,2085,2085,2085,0
|
|
20241219,171600,1103337125,2085,2085,2085,2085,0
|
|
20241219,171500,1103337125,2085,2085,2085,2085,0
|
|
20241219,171400,1103337125,2085,2085,2085,2085,0
|
|
20241219,171300,1103337125,2085,2085,2085,2085,0
|
|
20241219,171200,1103337125,2085,2085,2085,2085,0
|
|
20241219,171100,1103337125,2085,2085,2085,2085,0
|
|
20241219,171000,1103337125,2085,2085,2085,2085,0
|
|
20241219,170900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,170800,1103337125,2085,2085,2085,2085,0
|
|
20241219,170700,1103337125,2085,2085,2085,2085,0
|
|
20241219,170600,1103337125,2085,2085,2085,2085,0
|
|
20241219,170500,1103337125,2085,2085,2085,2085,0
|
|
20241219,170400,1103337125,2085,2085,2085,2085,0
|
|
20241219,170300,1103337125,2085,2085,2085,2085,0
|
|
20241219,170200,1103337125,2085,2085,2085,2085,0
|
|
20241219,170100,1103337125,2085,2085,2085,2085,0
|
|
20241219,170000,1103337125,2085,2085,2085,2085,0
|
|
20241219,165900,1103337125,2085,2085,2085,2085,0
|
|
20241219,165800,1103337125,2085,2085,2085,2085,0
|
|
20241219,165700,1103337125,2085,2085,2085,2085,0
|
|
20241219,165600,1103337125,2085,2085,2085,2085,0
|
|
20241219,165500,1103337125,2085,2085,2085,2085,0
|
|
20241219,165400,1103337125,2085,2085,2085,2085,0
|
|
20241219,165300,1103337125,2085,2085,2085,2085,0
|
|
20241219,165200,1103337125,2085,2085,2085,2085,0
|
|
20241219,165100,1103337125,2085,2085,2085,2085,0
|
|
20241219,165000,1103337125,2085,2085,2085,2085,0
|
|
20241219,164900,1103337125,2085,2085,2085,2085,0
|
|
20241219,164800,1103337125,2085,2085,2085,2085,0
|
|
20241219,164700,1103337125,2085,2085,2085,2085,0
|
|
20241219,164600,1103337125,2085,2085,2085,2085,0
|
|
20241219,164500,1103337125,2085,2085,2085,2085,0
|
|
20241219,164400,1103337125,2085,2085,2085,2085,0
|
|
20241219,164300,1103337125,2085,2085,2085,2085,0
|
|
20241219,164200,1103337125,2085,2085,2085,2085,0
|
|
20241219,164100,1103337125,2085,2085,2085,2085,0
|
|
20241219,164000,1103337125,2085,2085,2085,2085,0
|
|
20241219,163900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,163800,1103337125,2085,2085,2085,2085,0
|
|
20241219,163700,1103337125,2085,2085,2085,2085,0
|
|
20241219,163600,1103337125,2085,2085,2085,2085,0
|
|
20241219,163500,1103337125,2085,2085,2085,2085,0
|
|
20241219,163400,1103337125,2085,2085,2085,2085,0
|
|
20241219,163300,1103337125,2085,2085,2085,2085,0
|
|
20241219,163200,1103337125,2085,2085,2085,2085,0
|
|
20241219,163100,1103337125,2085,2085,2085,2085,0
|
|
20241219,163000,1103337125,2085,2085,2085,2085,0
|
|
20241219,162900,1103337125,2085,2085,2085,2085,0
|
|
20241219,162800,1103337125,2085,2085,2085,2085,0
|
|
20241219,162700,1103337125,2085,2085,2085,2085,0
|
|
20241219,162600,1103337125,2085,2085,2085,2085,0
|
|
20241219,162500,1103337125,2085,2085,2085,2085,0
|
|
20241219,162400,1103337125,2085,2085,2085,2085,0
|
|
20241219,162300,1103337125,2085,2085,2085,2085,0
|
|
20241219,162200,1103337125,2085,2085,2085,2085,0
|
|
20241219,162100,1103337125,2085,2085,2085,2085,0
|
|
20241219,162000,1103337125,2085,2085,2085,2085,0
|
|
20241219,161900,1103337125,2085,2085,2085,2085,0
|
|
20241219,161800,1103337125,2085,2085,2085,2085,0
|
|
20241219,161700,1103337125,2085,2085,2085,2085,0
|
|
20241219,161600,1103337125,2085,2085,2085,2085,0
|
|
20241219,161500,1103337125,2085,2085,2085,2085,0
|
|
20241219,161400,1103337125,2085,2085,2085,2085,0
|
|
20241219,161300,1103337125,2085,2085,2085,2085,0
|
|
20241219,161200,1103337125,2085,2085,2085,2085,0
|
|
20241219,161100,1103337125,2085,2085,2085,2085,0
|
|
20241219,161000,1103337125,2085,2085,2085,2085,0
|
|
20241219,160900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,160800,1103337125,2085,2085,2085,2085,0
|
|
20241219,160700,1103337125,2085,2085,2085,2085,0
|
|
20241219,160600,1103337125,2085,2085,2085,2085,0
|
|
20241219,160500,1103337125,2085,2085,2085,2085,0
|
|
20241219,160400,1103337125,2085,2085,2085,2085,0
|
|
20241219,160300,1103337125,2085,2085,2085,2085,0
|
|
20241219,160200,1103337125,2085,2085,2085,2085,0
|
|
20241219,160100,1103337125,2085,2085,2085,2085,0
|
|
20241219,160000,1103337125,2085,2085,2085,2085,0
|
|
20241219,155900,1103337125,2085,2085,2085,2085,0
|
|
20241219,155800,1103337125,2085,2085,2085,2085,0
|
|
20241219,155700,1103337125,2085,2085,2085,2085,0
|
|
20241219,155600,1103337125,2085,2085,2085,2085,0
|
|
20241219,155500,1103337125,2085,2085,2085,2085,0
|
|
20241219,155400,1103337125,2085,2085,2085,2085,0
|
|
20241219,155300,1103337125,2085,2085,2085,2085,0
|
|
20241219,155200,1103337125,2085,2085,2085,2085,0
|
|
20241219,155100,1103337125,2085,2085,2085,2085,0
|
|
20241219,155000,1103337125,2085,2085,2085,2085,0
|
|
20241219,154900,1103337125,2085,2085,2085,2085,0
|
|
20241219,154800,1103337125,2085,2085,2085,2085,0
|
|
20241219,154700,1103337125,2085,2085,2085,2085,0
|
|
20241219,154600,1103337125,2085,2085,2085,2085,0
|
|
20241219,154500,1103337125,2085,2085,2085,2085,0
|
|
20241219,154400,1103337125,2085,2085,2085,2085,0
|
|
20241219,154300,1103337125,2085,2085,2085,2085,0
|
|
20241219,154200,1103337125,2085,2085,2085,2085,0
|
|
20241219,154100,1103337125,2085,2085,2085,2085,0
|
|
20241219,154000,1103337125,2085,2085,2085,2085,0
|
|
20241219,153900,1103337125,2085,2085,2085,2085,15727
|
|
20241219,153800,1103337125,2085,2085,2085,2085,0
|
|
20241219,153700,1103337125,2085,2085,2085,2085,0
|
|
20241219,153600,1103337125,2085,2085,2085,2085,0
|
|
20241219,153500,1103337125,2085,2085,2085,2085,0
|
|
20241219,153400,1103337125,2085,2085,2085,2085,0
|
|
20241219,153300,1103337125,2085,2085,2085,2085,0
|
|
20241219,153200,1103337125,2085,2085,2085,2085,0
|
|
20241219,153100,1103337125,2085,2085,2085,2085,0
|
|
20241219,153000,1103337125,2085,2085,2085,2085,15727
|
|
20241219,152900,1070546330,2085,2085,2085,2085,0
|
|
20241219,152800,1070546330,2085,2085,2085,2085,0
|
|
20241219,152700,1070546330,2085,2085,2085,2085,0
|
|
20241219,152600,1070546330,2085,2085,2085,2085,0
|
|
20241219,152500,1070546330,2085,2085,2085,2085,0
|
|
20241219,152400,1070546330,2085,2085,2085,2085,0
|
|
20241219,152300,1070546330,2085,2085,2085,2085,0
|
|
20241219,152200,1070546330,2085,2085,2085,2085,0
|
|
20241219,152100,1070546330,2085,2085,2085,2085,0
|
|
20241219,152000,1070546330,2085,2085,2085,2085,0
|
|
20241219,151900,1070546330,2085,2090,2090,2085,1498
|
|
20241219,151800,1067418185,2090,2095,2095,2090,4864
|
|
20241219,151700,1057245710,2090,2095,2095,2090,302
|
|
20241219,151600,1056613745,2090,2090,2090,2090,248
|
|
20241219,151500,1056095425,2090,2090,2090,2090,50
|
|
20241219,151400,1055990925,2090,2095,2095,2090,1269
|
|
20241219,151300,1053338710,2090,2095,2095,2090,30
|
|
20241219,151200,1053275910,2095,2095,2095,2090,1473
|
|
20241219,151100,1050197280,2090,2095,2095,2090,102
|
|
20241219,151000,1049983740,2090,2090,2095,2090,8032
|
|
20241219,150900,1033186855,2090,2090,2090,2090,12
|
|
20241219,150800,1033161775,2090,2085,2090,2085,1117
|
|
20241219,150700,1030832825,2090,2090,2090,2085,926
|
|
20241219,150600,1028902105,2090,2090,2090,2090,0
|
|
20241219,150500,1028902105,2090,2090,2090,2085,3038
|
|
20241219,150400,1022557685,2090,2085,2090,2085,1358
|
|
20241219,150300,1019726250,2090,2090,2090,2090,2
|
|
20241219,150200,1019722070,2085,2090,2090,2085,62
|
|
20241219,150100,1019592795,2085,2090,2090,2085,10
|
|
20241219,150000,1019571920,2090,2090,2090,2090,9
|
|
20241219,145900,1019553110,2080,2085,2085,2080,23000
|
|
20241219,145800,971676945,2090,2085,2090,2085,729
|
|
20241219,145700,970156470,2090,2090,2090,2090,401
|
|
20241219,145600,969318380,2090,2090,2090,2090,1
|
|
20241219,145500,969316290,2090,2095,2095,2090,201
|
|
20241219,145400,968896195,2095,2085,2095,2085,586
|
|
20241219,145300,967672875,2095,2095,2095,2095,1000
|
|
20241219,145200,965577875,2095,2095,2095,2085,1962
|
|
20241219,145100,961484035,2090,2090,2090,2090,7802
|
|
20241219,145000,945177855,2090,2090,2090,2090,26
|
|
20241219,144900,945123515,2085,2085,2085,2085,0
|
|
20241219,144800,945123515,2085,2085,2085,2085,0
|
|
20241219,144700,945123515,2085,2095,2095,2085,1039
|
|
20241219,144600,942956150,2095,2095,2095,2085,338
|
|
20241219,144500,942248050,2095,2095,2095,2095,0
|
|
20241219,144400,942248050,2095,2095,2095,2095,0
|
|
20241219,144300,942248050,2095,2095,2095,2090,28
|
|
20241219,144200,942189405,2090,2090,2095,2090,3018
|
|
20241219,144100,935881780,2090,2090,2090,2090,50
|
|
20241219,144000,935777280,2090,2095,2095,2090,1018
|
|
20241219,143900,933649560,2090,2090,2090,2090,130
|
|
20241219,143800,933377860,2095,2090,2095,2090,1385
|
|
20241219,143700,930483205,2090,2085,2090,2085,51
|
|
20241219,143600,930376865,2090,2090,2090,2090,1531
|
|
20241219,143500,927177075,2095,2095,2095,2095,1
|
|
20241219,143400,927174980,2090,2090,2090,2090,19
|
|
20241219,143300,927135270,2090,2090,2090,2090,262
|
|
20241219,143200,926587690,2095,2090,2095,2090,11
|
|
20241219,143100,926564695,2090,2090,2090,2090,400
|
|
20241219,143000,925728695,2090,2090,2090,2090,1174
|
|
20241219,142900,923275035,2090,2090,2090,2090,114
|
|
20241219,142800,923036775,2100,2090,2100,2090,3692
|
|
20241219,142700,915320445,2100,2100,2100,2100,9
|
|
20241219,142600,915301545,2095,2095,2095,2095,502
|
|
20241219,142500,914249855,2100,2100,2100,2100,0
|
|
20241219,142400,914249855,2100,2100,2100,2100,0
|
|
20241219,142300,914249855,2100,2100,2100,2100,0
|
|
20241219,142200,914249855,2100,2100,2100,2100,65
|
|
20241219,142100,914113355,2100,2095,2100,2095,202
|
|
20241219,142000,913690155,2100,2100,2100,2100,0
|
|
20241219,141900,913690155,2100,2090,2100,2090,4160
|
|
20241219,141800,904995655,2100,2100,2100,2090,75
|
|
20241219,141700,904838885,2095,2100,2100,2095,491
|
|
20241219,141600,903810230,2100,2100,2100,2100,35
|
|
20241219,141500,903736730,2100,2100,2100,2100,0
|
|
20241219,141400,903736730,2100,2100,2100,2100,0
|
|
20241219,141300,903736730,2100,2095,2100,2095,315
|
|
20241219,141200,903076755,2100,2100,2100,2100,8
|
|
20241219,141100,903059955,2100,2100,2100,2100,0
|
|
20241219,141000,903059955,2100,2100,2100,2095,80
|
|
20241219,140900,902892290,2100,2100,2100,2100,755
|
|
20241219,140800,901306790,2095,2100,2100,2095,118
|
|
20241219,140700,901059285,2100,2095,2100,2095,32
|
|
20241219,140600,900992235,2100,2100,2100,2100,1
|
|
20241219,140500,900990135,2095,2090,2100,2090,94
|
|
20241219,140400,900793250,2100,2100,2100,2100,1
|
|
20241219,140300,900791150,2095,2095,2095,2090,3473
|
|
20241219,140200,893525215,2090,2090,2100,2090,52
|
|
20241219,140100,893416215,2100,2095,2100,2095,307
|
|
20241219,140000,892773040,2100,2090,2100,2090,705
|
|
20241219,135900,891296105,2095,2095,2095,2095,218
|
|
20241219,135800,890839395,2095,2095,2095,2095,1557
|
|
20241219,135700,887577480,2095,2095,2095,2095,200
|
|
20241219,135600,887158480,2090,2090,2090,2090,1602
|
|
20241219,135500,883810300,2095,2090,2095,2090,301
|
|
20241219,135400,883181205,2095,2095,2095,2095,0
|
|
20241219,135300,883181205,2095,2090,2095,2090,641
|
|
20241219,135200,881840815,2100,2095,2100,2090,1918
|
|
20241219,135100,877822505,2100,2100,2100,2100,0
|
|
20241219,135000,877822505,2100,2100,2100,2100,0
|
|
20241219,134900,877822505,2100,2100,2100,2100,9
|
|
20241219,134800,877803605,2100,2100,2100,2100,147
|
|
20241219,134700,877494905,2100,2100,2100,2100,3
|
|
20241219,134600,877488605,2100,2095,2100,2095,146
|
|
20241219,134500,877182730,2095,2095,2095,2095,67
|
|
20241219,134400,877042365,2100,2095,2100,2095,111
|
|
20241219,134300,876809815,2100,2100,2100,2100,400
|
|
20241219,134200,875969815,2095,2100,2100,2095,4718
|
|
20241219,134100,866069015,2100,2100,2100,2100,100
|
|
20241219,134000,865859015,2100,2095,2100,2095,690
|
|
20241219,133900,864413215,2095,2090,2100,2090,1018
|
|
20241219,133800,862284750,2100,2095,2100,2095,1809
|
|
20241219,133700,858494420,2100,2100,2100,2100,50
|
|
20241219,133600,858389420,2100,2100,2100,2100,1424
|
|
20241219,133500,855399020,2100,2100,2100,2100,650
|
|
20241219,133400,854034020,2100,2095,2100,2095,257
|
|
20241219,133300,853495345,2100,2100,2100,2100,0
|
|
20241219,133200,853495345,2100,2100,2100,2100,105
|
|
20241219,133100,853274845,2100,2100,2100,2100,171
|
|
20241219,133000,852915745,2100,2100,2100,2100,216
|
|
20241219,132900,852462145,2100,2100,2100,2100,0
|
|
20241219,132800,852462145,2100,2095,2100,2095,994
|
|
20241219,132700,850379710,2100,2100,2100,2100,0
|
|
20241219,132600,850379710,2100,2100,2100,2100,0
|
|
20241219,132500,850379710,2100,2100,2100,2100,9
|
|
20241219,132400,850360810,2100,2100,2100,2100,0
|
|
20241219,132300,850360810,2100,2100,2100,2100,0
|
|
20241219,132200,850360810,2100,2100,2100,2100,0
|
|
20241219,132100,850360810,2100,2100,2100,2100,0
|
|
20241219,132000,850360810,2100,2100,2100,2100,0
|
|
20241219,131900,850360810,2100,2095,2100,2095,502
|
|
20241219,131800,849309110,2100,2100,2100,2100,0
|
|
20241219,131700,849309110,2100,2100,2100,2095,206
|
|
20241219,131600,848876535,2100,2100,2100,2100,200
|
|
20241219,131500,848456535,2100,2100,2100,2100,0
|
|
20241219,131400,848456535,2100,2100,2100,2100,50
|
|
20241219,131300,848351535,2100,2100,2100,2100,0
|
|
20241219,131200,848351535,2100,2100,2100,2100,1
|
|
20241219,131100,848349435,2095,2095,2095,2095,67
|
|
20241219,131000,848209070,2100,2100,2100,2100,0
|
|
20241219,130900,848209070,2100,2100,2100,2100,1
|
|
20241219,130800,848206970,2095,2095,2095,2095,0
|
|
20241219,130700,848206970,2095,2095,2095,2095,62
|
|
20241219,130600,848077080,2095,2095,2095,2095,0
|
|
20241219,130500,848077080,2095,2095,2095,2095,0
|
|
20241219,130400,848077080,2095,2095,2095,2095,76
|
|
20241219,130300,847917860,2090,2090,2090,2090,1200
|
|
20241219,130200,845409860,2095,2095,2095,2095,1500
|
|
20241219,130100,842267360,2095,2095,2095,2090,2013
|
|
20241219,130000,838055215,2095,2095,2095,2095,0
|
|
20241219,125900,838055215,2095,2095,2095,2095,1
|
|
20241219,125800,838053120,2090,2090,2090,2090,280
|
|
20241219,125700,837467920,2090,2090,2090,2090,0
|
|
20241219,125600,837467920,2090,2090,2090,2090,0
|
|
20241219,125500,837467920,2090,2090,2090,2090,0
|
|
20241219,125400,837467920,2090,2090,2090,2090,114
|
|
20241219,125300,837229660,2095,2090,2095,2090,592
|
|
20241219,125200,835992360,2095,2090,2095,2090,2077
|
|
20241219,125100,831651420,2095,2095,2095,2095,0
|
|
20241219,125000,831651420,2095,2095,2095,2095,220
|
|
20241219,124900,831190520,2095,2095,2095,2095,635
|
|
20241219,124800,829860195,2095,2095,2095,2095,1001
|
|
20241219,124700,827763100,2095,2095,2095,2095,0
|
|
20241219,124600,827763100,2095,2095,2095,2095,0
|
|
20241219,124500,827763100,2095,2095,2095,2095,0
|
|
20241219,124400,827763100,2095,2095,2095,2095,0
|
|
20241219,124300,827763100,2095,2095,2095,2095,0
|
|
20241219,124200,827763100,2095,2095,2095,2095,0
|
|
20241219,124100,827763100,2095,2095,2095,2095,10
|
|
20241219,124000,827742150,2095,2095,2095,2095,1
|
|
20241219,123900,827740055,2090,2090,2090,2090,1000
|
|
20241219,123800,825650055,2095,2095,2095,2095,0
|
|
20241219,123700,825650055,2095,2095,2095,2095,11
|
|
20241219,123600,825627010,2090,2095,2095,2090,119
|
|
20241219,123500,825378045,2095,2095,2095,2095,0
|
|
20241219,123400,825378045,2095,2090,2095,2090,486
|
|
20241219,123300,824362300,2090,2090,2090,2090,0
|
|
20241219,123200,824362300,2090,2090,2090,2090,8
|
|
20241219,123100,824345580,2090,2090,2090,2090,22
|
|
20241219,123000,824299600,2090,2085,2090,2085,1790
|
|
20241219,122900,820567400,2090,2090,2090,2090,31
|
|
20241219,122800,820502610,2090,2090,2090,2090,0
|
|
20241219,122700,820502610,2090,2090,2090,2090,10
|
|
20241219,122600,820481710,2090,2090,2090,2085,3093
|
|
20241219,122500,814019840,2095,2095,2095,2095,0
|
|
20241219,122400,814019840,2095,2095,2095,2095,50
|
|
20241219,122300,813915090,2095,2095,2095,2095,200
|
|
20241219,122200,813496090,2090,2095,2095,2090,118
|
|
20241219,122100,813248970,2095,2095,2095,2095,177
|
|
20241219,122000,812878155,2095,2095,2095,2095,200
|
|
20241219,121900,812459155,2095,2095,2095,2095,205
|
|
20241219,121800,812029680,2095,2095,2095,2095,105
|
|
20241219,121700,811809705,2095,2095,2095,2095,200
|
|
20241219,121600,811390705,2095,2095,2095,2095,100
|
|
20241219,121500,811181205,2090,2095,2095,2090,301
|
|
20241219,121400,810550615,2095,2095,2095,2090,213
|
|
20241219,121300,810104440,2090,2095,2095,2090,171
|
|
20241219,121200,809746550,2095,2090,2095,2090,16
|
|
20241219,121100,809713105,2095,2095,2095,2095,364
|
|
20241219,121000,808950525,2095,2095,2095,2095,50
|
|
20241219,120900,808845775,2095,2090,2095,2090,2
|
|
20241219,120800,808841590,2095,2090,2095,2090,1052
|
|
20241219,120700,806642905,2090,2085,2090,2085,9
|
|
20241219,120600,806624135,2085,2085,2085,2085,1697
|
|
20241219,120500,803085890,2090,2085,2090,2085,2
|
|
20241219,120400,803081715,2090,2090,2090,2090,1
|
|
20241219,120300,803079625,2085,2085,2085,2085,500
|
|
20241219,120200,802037125,2095,2095,2095,2095,1
|
|
20241219,120100,802035030,2080,2090,2090,2080,21400
|
|
20241219,120000,757493040,2095,2090,2095,2090,1068
|
|
20241219,115900,755259415,2095,2095,2095,2095,0
|
|
20241219,115800,755259415,2095,2095,2095,2095,0
|
|
20241219,115700,755259415,2095,2095,2095,2095,0
|
|
20241219,115600,755259415,2095,2095,2095,2095,0
|
|
20241219,115500,755259415,2095,2090,2095,2090,69
|
|
20241219,115400,755115200,2095,2095,2095,2095,1
|
|
20241219,115300,755113105,2090,2090,2090,2090,0
|
|
20241219,115200,755113105,2090,2090,2090,2090,1387
|
|
20241219,115100,752214275,2095,2095,2095,2095,0
|
|
20241219,115000,752214275,2095,2095,2095,2095,1
|
|
20241219,114900,752212180,2085,2085,2085,2085,1
|
|
20241219,114800,752210095,2095,2095,2095,2095,0
|
|
20241219,114700,752210095,2095,2095,2095,2095,1
|
|
20241219,114600,752208000,2085,2085,2095,2085,1002
|
|
20241219,114500,750118820,2090,2090,2090,2090,36
|
|
20241219,114400,750043580,2090,2095,2095,2090,11
|
|
20241219,114300,750020585,2090,2090,2095,2090,2153
|
|
20241219,114200,745520810,2090,2090,2090,2090,1
|
|
20241219,114100,745518720,2085,2090,2090,2085,26
|
|
20241219,114000,745464505,2085,2085,2085,2085,2702
|
|
20241219,113900,739830835,2085,2090,2090,2085,1132
|
|
20241219,113800,737470560,2085,2085,2085,2085,0
|
|
20241219,113700,737470560,2085,2085,2085,2085,2739
|
|
20241219,113600,731759745,2090,2085,2090,2085,213
|
|
20241219,113500,731315635,2090,2090,2090,2085,93
|
|
20241219,113400,731121700,2090,2090,2090,2090,15
|
|
20241219,113300,731090350,2090,2090,2090,2090,0
|
|
20241219,113200,731090350,2090,2090,2090,2090,0
|
|
20241219,113100,731090350,2090,2090,2090,2090,0
|
|
20241219,113000,731090350,2090,2090,2090,2090,0
|
|
20241219,112900,731090350,2090,2085,2090,2080,578
|
|
20241219,112800,729888085,2090,2090,2090,2090,0
|
|
20241219,112700,729888085,2090,2090,2090,2090,8
|
|
20241219,112600,729871365,2090,2090,2090,2090,4
|
|
20241219,112500,729863005,2085,2085,2090,2085,6005
|
|
20241219,112400,717342555,2085,2085,2085,2085,120
|
|
20241219,112300,717092355,2085,2080,2085,2080,117
|
|
20241219,112200,716848935,2085,2085,2085,2085,206
|
|
20241219,112100,716419425,2085,2085,2085,2085,425
|
|
20241219,112000,715533300,2085,2080,2085,2080,600
|
|
20241219,111900,714285135,2090,2090,2090,2090,2
|
|
20241219,111800,714280955,2085,2090,2090,2085,697
|
|
20241219,111700,712827700,2080,2085,2090,2080,932
|
|
20241219,111600,710884910,2090,2090,2090,2090,2
|
|
20241219,111500,710880730,2085,2085,2090,2085,1073
|
|
20241219,111400,708643495,2090,2080,2090,2080,144
|
|
20241219,111300,708343945,2090,2090,2090,2080,926
|
|
20241219,111200,706413335,2085,2085,2085,2085,0
|
|
20241219,111100,706413335,2085,2085,2085,2085,7376
|
|
20241219,111000,691034375,2090,2085,2090,2085,201
|
|
20241219,110900,690615285,2085,2085,2085,2085,1
|
|
20241219,110800,690613200,2085,2085,2085,2085,1
|
|
20241219,110700,690611115,2085,2085,2085,2080,5251
|
|
20241219,110600,679688980,2085,2085,2085,2080,3345
|
|
20241219,110500,672717155,2090,2095,2095,2090,213
|
|
20241219,110400,672271035,2095,2095,2095,2095,324
|
|
20241219,110300,671592255,2085,2085,2085,2080,852
|
|
20241219,110200,669818155,2085,2080,2085,2080,3
|
|
20241219,110100,669811910,2085,2085,2085,2085,1
|
|
20241219,110000,669809825,2080,2085,2085,2080,2829
|
|
20241219,105900,663925500,2085,2085,2085,2085,4271
|
|
20241219,105800,655020465,2095,2085,2095,2085,5365
|
|
20241219,105700,643827730,2090,2090,2090,2090,1542
|
|
20241219,105600,640604950,2095,2090,2095,2090,1458
|
|
20241219,105500,637557190,2095,2095,2095,2095,0
|
|
20241219,105400,637557190,2095,2090,2095,2090,1600
|
|
20241219,105300,634207190,2095,2095,2095,2095,0
|
|
20241219,105200,634207190,2095,2090,2095,2090,1163
|
|
20241219,105100,631776515,2095,2095,2095,2090,525
|
|
20241219,105000,630679255,2090,2095,2095,2090,3
|
|
20241219,104900,630672975,2095,2095,2095,2095,362
|
|
20241219,104800,629914585,2095,2095,2095,2095,1
|
|
20241219,104700,629912490,2090,2095,2095,2090,141
|
|
20241219,104600,629617650,2095,2095,2095,2095,10
|
|
20241219,104500,629596700,2095,2095,2095,2095,1263
|
|
20241219,104400,626950715,2095,2095,2095,2095,1
|
|
20241219,104300,626948620,2090,2085,2095,2085,4073
|
|
20241219,104200,618453855,2095,2085,2095,2080,357
|
|
20241219,104100,617709690,2095,2085,2095,2085,3426
|
|
20241219,104000,610562450,2090,2085,2090,2085,196
|
|
20241219,103900,610153310,2090,2090,2090,2090,18
|
|
20241219,103800,610115690,2090,2090,2090,2090,0
|
|
20241219,103700,610115690,2090,2085,2090,2085,1163
|
|
20241219,103600,607690830,2085,2085,2085,2085,1347
|
|
20241219,103500,604882335,2085,2085,2085,2085,1
|
|
20241219,103400,604880250,2085,2085,2085,2085,500
|
|
20241219,103300,603837750,2085,2080,2085,2080,3965
|
|
20241219,103200,595589310,2080,2085,2085,2080,296
|
|
20241219,103100,594972675,2085,2080,2085,2080,66
|
|
20241219,103000,594835165,2080,2080,2080,2080,1630
|
|
20241219,102900,591444765,2080,2080,2080,2080,747
|
|
20241219,102800,589891005,2080,2085,2085,2080,1335
|
|
20241219,102700,587113695,2080,2080,2085,2080,21227
|
|
20241219,102600,542961280,2085,2085,2085,2085,9
|
|
20241219,102500,542942515,2080,2085,2085,2080,6707
|
|
20241219,102400,528958780,2085,2090,2090,2085,3036
|
|
20241219,102300,522628710,2090,2090,2090,2090,33
|
|
20241219,102200,522559740,2090,2090,2090,2090,539
|
|
20241219,102100,521433230,2085,2085,2085,2085,1001
|
|
20241219,102000,519346145,2090,2085,2090,2085,5812
|
|
20241219,101900,507227765,2085,2090,2090,2085,3860
|
|
20241219,101800,499177865,2090,2095,2095,2090,4
|
|
20241219,101700,499169500,2095,2090,2095,2090,256
|
|
20241219,101600,498634455,2090,2090,2090,2090,693
|
|
20241219,101500,497186085,2095,2095,2095,2095,1
|
|
20241219,101400,497183990,2090,2095,2095,2085,974
|
|
20241219,101300,495148315,2095,2095,2095,2085,33
|
|
20241219,101200,495079200,2095,2090,2095,2090,1377
|
|
20241219,101100,492199265,2090,2090,2090,2090,2296
|
|
20241219,101000,487400625,2090,2095,2095,2090,2
|
|
20241219,100900,487396440,2085,2090,2090,2085,1920
|
|
20241219,100800,483385555,2095,2095,2095,2095,5
|
|
20241219,100700,483375080,2100,2100,2100,2085,11033
|
|
20241219,100600,460329650,2100,2100,2100,2095,1889
|
|
20241219,100500,456372145,2100,2100,2100,2100,499
|
|
20241219,100400,455324245,2100,2100,2100,2100,10
|
|
20241219,100300,455303245,2100,2095,2100,2095,91
|
|
20241219,100200,455112595,2100,2095,2100,2090,875
|
|
20241219,100100,453283590,2095,2095,2095,2095,1
|
|
20241219,100000,453281495,2100,2090,2100,2090,2009
|
|
20241219,095900,449082595,2100,2095,2100,2095,1253
|
|
20241219,095800,446457555,2100,2100,2100,2100,1
|
|
20241219,095700,446455455,2095,2100,2100,2095,787
|
|
20241219,095600,444806255,2095,2095,2095,2095,0
|
|
20241219,095500,444806255,2095,2095,2095,2095,11573
|
|
20241219,095400,420560820,2100,2100,2100,2095,830
|
|
20241219,095300,418820320,2100,2100,2100,2100,0
|
|
20241219,095200,418820320,2100,2100,2100,2100,50
|
|
20241219,095100,418715320,2100,2095,2100,2095,3349
|
|
20241219,095000,411699155,2095,2100,2100,2095,4067
|
|
20241219,094900,403160955,2100,2100,2100,2095,1436
|
|
20241219,094800,400146855,2100,2100,2105,2100,2754
|
|
20241219,094700,394363450,2105,2100,2105,2100,57
|
|
20241219,094600,394243745,2105,2105,2110,2095,12151
|
|
20241219,094500,368754460,2105,2100,2105,2100,1008
|
|
20241219,094400,366632655,2105,2105,2105,2105,2378
|
|
20241219,094300,361626965,2105,2110,2110,2105,606
|
|
20241219,094200,360349775,2110,2110,2110,2110,3
|
|
20241219,094100,360343445,2110,2105,2110,2105,101
|
|
20241219,094000,360130805,2110,2110,2110,2100,1622
|
|
20241219,093900,356724475,2110,2105,2110,2105,687
|
|
20241219,093800,355276835,2105,2110,2110,2105,1114
|
|
20241219,093700,352929365,2115,2110,2115,2110,295
|
|
20241219,093600,352306905,2110,2105,2115,2105,6105
|
|
20241219,093500,339435315,2110,2110,2110,2105,666
|
|
20241219,093400,338032300,2105,2100,2110,2100,4314
|
|
20241219,093300,328961320,2105,2105,2105,2100,1372
|
|
20241219,093200,326079905,2105,2100,2105,2100,601
|
|
20241219,093100,324817800,2110,2100,2110,2100,1692
|
|
20241219,093000,321264590,2110,2105,2110,2105,702
|
|
20241219,092900,319786870,2110,2105,2110,2105,1638
|
|
20241219,092800,316338875,2105,2100,2105,2100,3027
|
|
20241219,092700,309982160,2105,2100,2105,2100,2989
|
|
20241219,092600,303704645,2105,2105,2105,2105,0
|
|
20241219,092500,303704645,2105,2105,2105,2105,51
|
|
20241219,092400,303597290,2100,2105,2105,2100,187
|
|
20241219,092300,303204345,2105,2110,2110,2100,1366
|
|
20241219,092200,300332605,2105,2110,2110,2105,722
|
|
20241219,092100,298811390,2110,2105,2115,2105,3268
|
|
20241219,092000,291931975,2110,2110,2110,2105,1884
|
|
20241219,091900,287958535,2115,2110,2115,2110,2645
|
|
20241219,091800,282377575,2115,2110,2115,2110,768
|
|
20241219,091700,280757090,2115,2110,2115,2105,5409
|
|
20241219,091600,269344100,2110,2105,2110,2105,174
|
|
20241219,091500,268977450,2095,2100,2105,2095,981
|
|
20241219,091400,266918645,2110,2110,2110,2100,240
|
|
20241219,091300,266414555,2105,2105,2105,2105,47
|
|
20241219,091200,266315620,2105,2095,2105,2095,6373
|
|
20241219,091100,252943925,2095,2100,2110,2095,7978
|
|
20241219,091000,236219850,2100,2110,2110,2100,1748
|
|
20241219,090900,232547370,2110,2110,2110,2105,322
|
|
20241219,090800,231869545,2110,2105,2110,2105,608
|
|
20241219,090700,230588885,2110,2105,2110,2095,9163
|
|
20241219,090600,211333455,2110,2115,2115,2105,758
|
|
20241219,090500,209734565,2105,2115,2120,2105,5068
|
|
20241219,090400,199045015,2115,2125,2125,2100,2459
|
|
20241219,090300,193870665,2120,2105,2120,2100,3125
|
|
20241219,090200,187291800,2105,2105,2105,2090,8012
|
|
20241219,090100,170515365,2100,2095,2105,2085,17264
|
|
20241219,090000,134404970,2100,2110,2130,2090,50796
|