612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,190900,623918100,2045,2045,2045,2045,6922
|
|
20241224,190800,623918100,2045,2045,2045,2045,0
|
|
20241224,190700,623918100,2045,2045,2045,2045,0
|
|
20241224,190600,623918100,2045,2045,2045,2045,0
|
|
20241224,190500,623918100,2045,2045,2045,2045,0
|
|
20241224,190400,623918100,2045,2045,2045,2045,0
|
|
20241224,190300,623918100,2045,2045,2045,2045,0
|
|
20241224,190200,623918100,2045,2045,2045,2045,0
|
|
20241224,190100,623918100,2045,2045,2045,2045,0
|
|
20241224,190000,623918100,2045,2045,2045,2045,0
|
|
20241224,185900,623918100,2045,2045,2045,2045,0
|
|
20241224,185800,623918100,2045,2045,2045,2045,0
|
|
20241224,185700,623918100,2045,2045,2045,2045,0
|
|
20241224,185600,623918100,2045,2045,2045,2045,0
|
|
20241224,185500,623918100,2045,2045,2045,2045,0
|
|
20241224,185400,623918100,2045,2045,2045,2045,0
|
|
20241224,185300,623918100,2045,2045,2045,2045,0
|
|
20241224,185200,623918100,2045,2045,2045,2045,0
|
|
20241224,185100,623918100,2045,2045,2045,2045,0
|
|
20241224,185000,623918100,2045,2045,2045,2045,0
|
|
20241224,184900,623918100,2045,2045,2045,2045,0
|
|
20241224,184800,623918100,2045,2045,2045,2045,0
|
|
20241224,184700,623918100,2045,2045,2045,2045,0
|
|
20241224,184600,623918100,2045,2045,2045,2045,0
|
|
20241224,184500,623918100,2045,2045,2045,2045,0
|
|
20241224,184400,623918100,2045,2045,2045,2045,0
|
|
20241224,184300,623918100,2045,2045,2045,2045,0
|
|
20241224,184200,623918100,2045,2045,2045,2045,0
|
|
20241224,184100,623918100,2045,2045,2045,2045,0
|
|
20241224,184000,623918100,2045,2045,2045,2045,0
|
|
20241224,183900,623918100,2045,2045,2045,2045,6922
|
|
20241224,183800,623918100,2045,2045,2045,2045,0
|
|
20241224,183700,623918100,2045,2045,2045,2045,0
|
|
20241224,183600,623918100,2045,2045,2045,2045,0
|
|
20241224,183500,623918100,2045,2045,2045,2045,0
|
|
20241224,183400,623918100,2045,2045,2045,2045,0
|
|
20241224,183300,623918100,2045,2045,2045,2045,0
|
|
20241224,183200,623918100,2045,2045,2045,2045,0
|
|
20241224,183100,623918100,2045,2045,2045,2045,0
|
|
20241224,183000,623918100,2045,2045,2045,2045,0
|
|
20241224,182900,623918100,2045,2045,2045,2045,0
|
|
20241224,182800,623918100,2045,2045,2045,2045,0
|
|
20241224,182700,623918100,2045,2045,2045,2045,0
|
|
20241224,182600,623918100,2045,2045,2045,2045,0
|
|
20241224,182500,623918100,2045,2045,2045,2045,0
|
|
20241224,182400,623918100,2045,2045,2045,2045,0
|
|
20241224,182300,623918100,2045,2045,2045,2045,0
|
|
20241224,182200,623918100,2045,2045,2045,2045,0
|
|
20241224,182100,623918100,2045,2045,2045,2045,0
|
|
20241224,182000,623918100,2045,2045,2045,2045,0
|
|
20241224,181900,623918100,2045,2045,2045,2045,0
|
|
20241224,181800,623918100,2045,2045,2045,2045,0
|
|
20241224,181700,623918100,2045,2045,2045,2045,0
|
|
20241224,181600,623918100,2045,2045,2045,2045,0
|
|
20241224,181500,623918100,2045,2045,2045,2045,0
|
|
20241224,181400,623918100,2045,2045,2045,2045,0
|
|
20241224,181300,623918100,2045,2045,2045,2045,0
|
|
20241224,181200,623918100,2045,2045,2045,2045,0
|
|
20241224,181100,623918100,2045,2045,2045,2045,0
|
|
20241224,181000,623918100,2045,2045,2045,2045,0
|
|
20241224,180900,623918100,2045,2045,2045,2045,6922
|
|
20241224,180800,623918100,2045,2045,2045,2045,0
|
|
20241224,180700,623918100,2045,2045,2045,2045,0
|
|
20241224,180600,623918100,2045,2045,2045,2045,0
|
|
20241224,180500,623918100,2045,2045,2045,2045,0
|
|
20241224,180400,623918100,2045,2045,2045,2045,0
|
|
20241224,180300,623918100,2045,2045,2045,2045,0
|
|
20241224,180200,623918100,2045,2045,2045,2045,0
|
|
20241224,180100,623918100,2045,2045,2045,2045,0
|
|
20241224,180000,623918100,2045,2045,2045,2045,0
|
|
20241224,175900,623918100,2045,2045,2045,2045,0
|
|
20241224,175800,623918100,2045,2045,2045,2045,0
|
|
20241224,175700,623918100,2045,2045,2045,2045,0
|
|
20241224,175600,623918100,2045,2045,2045,2045,0
|
|
20241224,175500,623918100,2045,2045,2045,2045,0
|
|
20241224,175400,623918100,2045,2045,2045,2045,0
|
|
20241224,175300,623918100,2045,2045,2045,2045,0
|
|
20241224,175200,623918100,2045,2045,2045,2045,0
|
|
20241224,175100,623918100,2045,2045,2045,2045,0
|
|
20241224,175000,623918100,2045,2045,2045,2045,0
|
|
20241224,174900,623918100,2045,2045,2045,2045,0
|
|
20241224,174800,623918100,2045,2045,2045,2045,0
|
|
20241224,174700,623918100,2045,2045,2045,2045,0
|
|
20241224,174600,623918100,2045,2045,2045,2045,0
|
|
20241224,174500,623918100,2045,2045,2045,2045,0
|
|
20241224,174400,623918100,2045,2045,2045,2045,0
|
|
20241224,174300,623918100,2045,2045,2045,2045,0
|
|
20241224,174200,623918100,2045,2045,2045,2045,0
|
|
20241224,174100,623918100,2045,2045,2045,2045,0
|
|
20241224,174000,623918100,2045,2045,2045,2045,0
|
|
20241224,173900,623918100,2045,2045,2045,2045,6922
|
|
20241224,173800,623918100,2045,2045,2045,2045,0
|
|
20241224,173700,623918100,2045,2045,2045,2045,0
|
|
20241224,173600,623918100,2045,2045,2045,2045,0
|
|
20241224,173500,623918100,2045,2045,2045,2045,0
|
|
20241224,173400,623918100,2045,2045,2045,2045,0
|
|
20241224,173300,623918100,2045,2045,2045,2045,0
|
|
20241224,173200,623918100,2045,2045,2045,2045,0
|
|
20241224,173100,623918100,2045,2045,2045,2045,0
|
|
20241224,173000,623918100,2045,2045,2045,2045,0
|
|
20241224,172900,623918100,2045,2045,2045,2045,0
|
|
20241224,172800,623918100,2045,2045,2045,2045,0
|
|
20241224,172700,623918100,2045,2045,2045,2045,0
|
|
20241224,172600,623918100,2045,2045,2045,2045,0
|
|
20241224,172500,623918100,2045,2045,2045,2045,0
|
|
20241224,172400,623918100,2045,2045,2045,2045,0
|
|
20241224,172300,623918100,2045,2045,2045,2045,0
|
|
20241224,172200,623918100,2045,2045,2045,2045,0
|
|
20241224,172100,623918100,2045,2045,2045,2045,0
|
|
20241224,172000,623918100,2045,2045,2045,2045,0
|
|
20241224,171900,623918100,2045,2045,2045,2045,0
|
|
20241224,171800,623918100,2045,2045,2045,2045,0
|
|
20241224,171700,623918100,2045,2045,2045,2045,0
|
|
20241224,171600,623918100,2045,2045,2045,2045,0
|
|
20241224,171500,623918100,2045,2045,2045,2045,0
|
|
20241224,171400,623918100,2045,2045,2045,2045,0
|
|
20241224,171300,623918100,2045,2045,2045,2045,0
|
|
20241224,171200,623918100,2045,2045,2045,2045,0
|
|
20241224,171100,623918100,2045,2045,2045,2045,0
|
|
20241224,171000,623918100,2045,2045,2045,2045,0
|
|
20241224,170900,623918100,2045,2045,2045,2045,6922
|
|
20241224,170800,623918100,2045,2045,2045,2045,0
|
|
20241224,170700,623918100,2045,2045,2045,2045,0
|
|
20241224,170600,623918100,2045,2045,2045,2045,0
|
|
20241224,170500,623918100,2045,2045,2045,2045,0
|
|
20241224,170400,623918100,2045,2045,2045,2045,0
|
|
20241224,170300,623918100,2045,2045,2045,2045,0
|
|
20241224,170200,623918100,2045,2045,2045,2045,0
|
|
20241224,170100,623918100,2045,2045,2045,2045,0
|
|
20241224,170000,623918100,2045,2045,2045,2045,0
|
|
20241224,165900,623918100,2045,2045,2045,2045,0
|
|
20241224,165800,623918100,2045,2045,2045,2045,0
|
|
20241224,165700,623918100,2045,2045,2045,2045,0
|
|
20241224,165600,623918100,2045,2045,2045,2045,0
|
|
20241224,165500,623918100,2045,2045,2045,2045,0
|
|
20241224,165400,623918100,2045,2045,2045,2045,0
|
|
20241224,165300,623918100,2045,2045,2045,2045,0
|
|
20241224,165200,623918100,2045,2045,2045,2045,0
|
|
20241224,165100,623918100,2045,2045,2045,2045,0
|
|
20241224,165000,623918100,2045,2045,2045,2045,0
|
|
20241224,164900,623918100,2045,2045,2045,2045,0
|
|
20241224,164800,623918100,2045,2045,2045,2045,0
|
|
20241224,164700,623918100,2045,2045,2045,2045,0
|
|
20241224,164600,623918100,2045,2045,2045,2045,0
|
|
20241224,164500,623918100,2045,2045,2045,2045,0
|
|
20241224,164400,623918100,2045,2045,2045,2045,0
|
|
20241224,164300,623918100,2045,2045,2045,2045,0
|
|
20241224,164200,623918100,2045,2045,2045,2045,0
|
|
20241224,164100,623918100,2045,2045,2045,2045,0
|
|
20241224,164000,623918100,2045,2045,2045,2045,0
|
|
20241224,163900,623918100,2045,2045,2045,2045,6922
|
|
20241224,163800,623918100,2045,2045,2045,2045,0
|
|
20241224,163700,623918100,2045,2045,2045,2045,0
|
|
20241224,163600,623918100,2045,2045,2045,2045,0
|
|
20241224,163500,623918100,2045,2045,2045,2045,0
|
|
20241224,163400,623918100,2045,2045,2045,2045,0
|
|
20241224,163300,623918100,2045,2045,2045,2045,0
|
|
20241224,163200,623918100,2045,2045,2045,2045,0
|
|
20241224,163100,623918100,2045,2045,2045,2045,0
|
|
20241224,163000,623918100,2045,2045,2045,2045,0
|
|
20241224,162900,623918100,2045,2045,2045,2045,0
|
|
20241224,162800,623918100,2045,2045,2045,2045,0
|
|
20241224,162700,623918100,2045,2045,2045,2045,0
|
|
20241224,162600,623918100,2045,2045,2045,2045,0
|
|
20241224,162500,623918100,2045,2045,2045,2045,0
|
|
20241224,162400,623918100,2045,2045,2045,2045,0
|
|
20241224,162300,623918100,2045,2045,2045,2045,0
|
|
20241224,162200,623918100,2045,2045,2045,2045,0
|
|
20241224,162100,623918100,2045,2045,2045,2045,0
|
|
20241224,162000,623918100,2045,2045,2045,2045,0
|
|
20241224,161900,623918100,2045,2045,2045,2045,0
|
|
20241224,161800,623918100,2045,2045,2045,2045,0
|
|
20241224,161700,623918100,2045,2045,2045,2045,0
|
|
20241224,161600,623918100,2045,2045,2045,2045,0
|
|
20241224,161500,623918100,2045,2045,2045,2045,0
|
|
20241224,161400,623918100,2045,2045,2045,2045,0
|
|
20241224,161300,623918100,2045,2045,2045,2045,0
|
|
20241224,161200,623918100,2045,2045,2045,2045,0
|
|
20241224,161100,623918100,2045,2045,2045,2045,0
|
|
20241224,161000,623918100,2045,2045,2045,2045,0
|
|
20241224,160900,623918100,2045,2045,2045,2045,6922
|
|
20241224,160800,623918100,2045,2045,2045,2045,0
|
|
20241224,160700,623918100,2045,2045,2045,2045,0
|
|
20241224,160600,623918100,2045,2045,2045,2045,0
|
|
20241224,160500,623918100,2045,2045,2045,2045,0
|
|
20241224,160400,623918100,2045,2045,2045,2045,0
|
|
20241224,160300,623918100,2045,2045,2045,2045,0
|
|
20241224,160200,623918100,2045,2045,2045,2045,0
|
|
20241224,160100,623918100,2045,2045,2045,2045,0
|
|
20241224,160000,623918100,2045,2045,2045,2045,0
|
|
20241224,155900,623918100,2045,2045,2045,2045,0
|
|
20241224,155800,623918100,2045,2045,2045,2045,0
|
|
20241224,155700,623918100,2045,2045,2045,2045,0
|
|
20241224,155600,623918100,2045,2045,2045,2045,0
|
|
20241224,155500,623918100,2045,2045,2045,2045,0
|
|
20241224,155400,623918100,2045,2045,2045,2045,0
|
|
20241224,155300,623918100,2045,2045,2045,2045,0
|
|
20241224,155200,623918100,2045,2045,2045,2045,0
|
|
20241224,155100,623918100,2045,2045,2045,2045,0
|
|
20241224,155000,623918100,2045,2045,2045,2045,0
|
|
20241224,154900,623918100,2045,2045,2045,2045,0
|
|
20241224,154800,623918100,2045,2045,2045,2045,0
|
|
20241224,154700,623918100,2045,2045,2045,2045,0
|
|
20241224,154600,623918100,2045,2045,2045,2045,0
|
|
20241224,154500,623918100,2045,2045,2045,2045,0
|
|
20241224,154400,623918100,2045,2045,2045,2045,0
|
|
20241224,154300,623918100,2045,2045,2045,2045,0
|
|
20241224,154200,623918100,2045,2045,2045,2045,0
|
|
20241224,154100,623918100,2045,2045,2045,2045,0
|
|
20241224,154000,623918100,2045,2045,2045,2045,0
|
|
20241224,153900,623918100,2045,2045,2045,2045,6922
|
|
20241224,153800,623918100,2045,2045,2045,2045,0
|
|
20241224,153700,623918100,2045,2045,2045,2045,0
|
|
20241224,153600,623918100,2045,2045,2045,2045,0
|
|
20241224,153500,623918100,2045,2045,2045,2045,0
|
|
20241224,153400,623918100,2045,2045,2045,2045,0
|
|
20241224,153300,623918100,2045,2045,2045,2045,0
|
|
20241224,153200,623918100,2045,2045,2045,2045,0
|
|
20241224,153100,623918100,2045,2045,2045,2045,0
|
|
20241224,153000,623918100,2045,2045,2045,2045,6922
|
|
20241224,152900,609762610,2050,2050,2050,2050,0
|
|
20241224,152800,609762610,2050,2050,2050,2050,0
|
|
20241224,152700,609762610,2050,2050,2050,2050,0
|
|
20241224,152600,609762610,2050,2050,2050,2050,0
|
|
20241224,152500,609762610,2050,2050,2050,2050,0
|
|
20241224,152400,609762610,2050,2050,2050,2050,0
|
|
20241224,152300,609762610,2050,2050,2050,2050,0
|
|
20241224,152200,609762610,2050,2050,2050,2050,0
|
|
20241224,152100,609762610,2050,2050,2050,2050,0
|
|
20241224,152000,609762610,2050,2050,2050,2050,0
|
|
20241224,151900,609762610,2050,2045,2050,2045,617
|
|
20241224,151800,608500175,2050,2045,2050,2045,501
|
|
20241224,151700,607475625,2050,2050,2050,2050,18
|
|
20241224,151600,607438725,2050,2050,2050,2050,0
|
|
20241224,151500,607438725,2050,2045,2050,2045,515
|
|
20241224,151400,606385540,2050,2050,2050,2050,0
|
|
20241224,151300,606385540,2050,2050,2055,2050,811
|
|
20241224,151200,604722985,2050,2050,2050,2050,1794
|
|
20241224,151100,601045285,2050,2050,2050,2045,14
|
|
20241224,151000,601016605,2050,2055,2055,2050,3
|
|
20241224,150900,601010445,2045,2055,2055,2045,2502
|
|
20241224,150800,595892245,2050,2050,2050,2050,176
|
|
20241224,150700,595531445,2055,2050,2055,2050,645
|
|
20241224,150600,594209185,2050,2055,2055,2050,4289
|
|
20241224,150500,585416725,2050,2055,2055,2050,2155
|
|
20241224,150400,580997475,2055,2055,2055,2055,4
|
|
20241224,150300,580989255,2045,2055,2055,2045,2848
|
|
20241224,150200,575161495,2050,2050,2050,2050,1287
|
|
20241224,150100,572523145,2055,2055,2055,2050,108
|
|
20241224,150000,572301695,2050,2055,2055,2050,1466
|
|
20241224,145900,569289115,2050,2050,2050,2050,5341
|
|
20241224,145800,558340065,2055,2050,2055,2050,102
|
|
20241224,145700,558130955,2055,2055,2055,2050,47
|
|
20241224,145600,558034545,2050,2045,2050,2045,941
|
|
20241224,145500,556105520,2055,2055,2055,2055,2
|
|
20241224,145400,556101410,2050,2050,2050,2050,2646
|
|
20241224,145300,550677110,2055,2055,2055,2045,1022
|
|
20241224,145200,548583600,2050,2055,2055,2050,232
|
|
20241224,145100,548107990,2050,2055,2055,2050,508
|
|
20241224,145000,547066550,2055,2055,2055,2050,317
|
|
20241224,144900,546416585,2055,2055,2055,2055,0
|
|
20241224,144800,546416585,2055,2055,2055,2055,400
|
|
20241224,144700,545594585,2055,2055,2055,2055,2
|
|
20241224,144600,545590475,2055,2055,2055,2055,0
|
|
20241224,144500,545590475,2055,2055,2055,2055,2
|
|
20241224,144400,545586365,2050,2050,2050,2050,400
|
|
20241224,144300,544766365,2060,2060,2060,2060,0
|
|
20241224,144200,544766365,2060,2060,2060,2055,599
|
|
20241224,144100,543535390,2060,2060,2060,2060,2
|
|
20241224,144000,543531270,2055,2055,2055,2055,25
|
|
20241224,143900,543479895,2060,2060,2060,2060,0
|
|
20241224,143800,543479895,2060,2060,2060,2060,2
|
|
20241224,143700,543475775,2055,2055,2060,2055,1231
|
|
20241224,143600,540946060,2050,2050,2055,2050,4760
|
|
20241224,143500,531187070,2055,2055,2055,2050,2026
|
|
20241224,143400,527023760,2055,2055,2055,2055,2
|
|
20241224,143300,527019650,2045,2050,2050,2045,1001
|
|
20241224,143200,524972110,2055,2055,2055,2055,7
|
|
20241224,143100,524957725,2055,2055,2055,2055,12
|
|
20241224,143000,524933065,2050,2050,2050,2050,4141
|
|
20241224,142900,516444015,2050,2055,2055,2050,7
|
|
20241224,142800,516429655,2050,2050,2055,2050,3489
|
|
20241224,142700,509277200,2050,2050,2050,2050,228
|
|
20241224,142600,508809800,2050,2045,2050,2045,252
|
|
20241224,142500,508294450,2050,2050,2050,2050,0
|
|
20241224,142400,508294450,2050,2050,2050,2050,0
|
|
20241224,142300,508294450,2050,2050,2050,2050,27
|
|
20241224,142200,508239100,2045,2050,2050,2045,1922
|
|
20241224,142100,504308100,2050,2050,2050,2050,0
|
|
20241224,142000,504308100,2050,2050,2050,2050,1
|
|
20241224,141900,504306050,2045,2045,2045,2045,155
|
|
20241224,141800,503989075,2040,2040,2040,2040,0
|
|
20241224,141700,503989075,2040,2040,2040,2040,8
|
|
20241224,141600,503972755,2050,2050,2050,2050,3
|
|
20241224,141500,503966605,2045,2050,2050,2045,591
|
|
20241224,141400,502757955,2050,2050,2050,2050,2
|
|
20241224,141300,502753855,2045,2050,2050,2045,30
|
|
20241224,141200,502692495,2045,2045,2045,2045,140
|
|
20241224,141100,502406195,2045,2045,2045,2045,700
|
|
20241224,141000,500974695,2050,2050,2050,2050,2
|
|
20241224,140900,500970595,2045,2045,2045,2045,0
|
|
20241224,140800,500970595,2045,2050,2050,2045,659
|
|
20241224,140700,499622930,2050,2045,2050,2045,3012
|
|
20241224,140600,493463335,2050,2050,2050,2050,1
|
|
20241224,140500,493461285,2055,2050,2055,2045,450
|
|
20241224,140400,492540995,2055,2055,2055,2055,0
|
|
20241224,140300,492540995,2055,2055,2055,2055,0
|
|
20241224,140200,492540995,2055,2055,2055,2055,0
|
|
20241224,140100,492540995,2055,2050,2055,2045,6
|
|
20241224,140000,492528705,2055,2055,2055,2055,0
|
|
20241224,135900,492528705,2055,2050,2055,2050,2675
|
|
20241224,135800,487044940,2055,2055,2055,2055,11
|
|
20241224,135700,487022335,2050,2055,2055,2050,501
|
|
20241224,135600,485995280,2050,2050,2055,2050,66
|
|
20241224,135500,485859975,2055,2055,2055,2055,0
|
|
20241224,135400,485859975,2055,2055,2055,2055,0
|
|
20241224,135300,485859975,2055,2055,2055,2055,0
|
|
20241224,135200,485859975,2055,2055,2055,2055,0
|
|
20241224,135100,485859975,2055,2050,2055,2050,135
|
|
20241224,135000,485583215,2055,2050,2055,2050,202
|
|
20241224,134900,485169105,2055,2055,2055,2055,453
|
|
20241224,134800,484238190,2055,2055,2055,2055,0
|
|
20241224,134700,484238190,2055,2055,2055,2055,294
|
|
20241224,134600,483634020,2055,2055,2055,2055,32
|
|
20241224,134500,483568260,2055,2055,2055,2055,0
|
|
20241224,134400,483568260,2055,2055,2055,2050,578
|
|
20241224,134300,482383335,2055,2055,2055,2055,0
|
|
20241224,134200,482383335,2055,2055,2055,2055,34
|
|
20241224,134100,482313465,2050,2055,2055,2050,590
|
|
20241224,134000,481103880,2055,2055,2055,2055,10
|
|
20241224,133900,481083330,2055,2055,2055,2055,485
|
|
20241224,133800,480086655,2055,2055,2055,2055,1
|
|
20241224,133700,480084600,2055,2055,2055,2055,0
|
|
20241224,133600,480084600,2055,2055,2055,2055,2
|
|
20241224,133500,480080490,2055,2050,2055,2050,2054
|
|
20241224,133400,475869780,2055,2055,2055,2055,380
|
|
20241224,133300,475088880,2055,2055,2055,2055,1070
|
|
20241224,133200,472890030,2055,2055,2055,2055,0
|
|
20241224,133100,472890030,2055,2050,2055,2050,280
|
|
20241224,133000,472316020,2055,2055,2055,2055,22
|
|
20241224,132900,472270810,2060,2055,2060,2055,90
|
|
20241224,132800,472085850,2060,2060,2060,2060,0
|
|
20241224,132700,472085850,2060,2055,2060,2055,1462
|
|
20241224,132600,469081430,2060,2060,2060,2060,0
|
|
20241224,132500,469081430,2060,2055,2060,2055,236
|
|
20241224,132400,468596445,2060,2055,2060,2050,470
|
|
20241224,132300,467630595,2055,2055,2055,2055,2
|
|
20241224,132200,467626485,2055,2055,2055,2055,4
|
|
20241224,132100,467618265,2055,2055,2055,2055,490
|
|
20241224,132000,466611315,2055,2055,2055,2055,20
|
|
20241224,131900,466570215,2055,2055,2055,2055,109
|
|
20241224,131800,466346220,2055,2055,2055,2055,333
|
|
20241224,131700,465661905,2055,2055,2055,2055,0
|
|
20241224,131600,465661905,2055,2055,2055,2050,22
|
|
20241224,131500,465616700,2055,2055,2055,2055,20
|
|
20241224,131400,465575600,2055,2055,2055,2050,116
|
|
20241224,131300,465337320,2050,2050,2050,2050,372
|
|
20241224,131200,464574720,2055,2055,2055,2055,0
|
|
20241224,131100,464574720,2055,2055,2055,2055,13
|
|
20241224,131000,464548005,2055,2055,2055,2055,14
|
|
20241224,130900,464519235,2055,2055,2055,2055,0
|
|
20241224,130800,464519235,2055,2055,2055,2055,5
|
|
20241224,130700,464508960,2055,2055,2055,2055,0
|
|
20241224,130600,464508960,2055,2055,2055,2055,0
|
|
20241224,130500,464508960,2055,2055,2055,2055,0
|
|
20241224,130400,464508960,2055,2055,2055,2055,0
|
|
20241224,130300,464508960,2055,2055,2055,2055,102
|
|
20241224,130200,464299350,2055,2055,2055,2055,1
|
|
20241224,130100,464297295,2055,2050,2055,2050,356
|
|
20241224,130000,463566970,2055,2055,2055,2055,445
|
|
20241224,125900,462652495,2055,2055,2055,2055,194
|
|
20241224,125800,462253825,2055,2055,2055,2050,1380
|
|
20241224,125700,459424775,2055,2055,2055,2055,0
|
|
20241224,125600,459424775,2055,2060,2060,2055,9
|
|
20241224,125500,459406250,2060,2060,2060,2060,1615
|
|
20241224,125400,456079350,2060,2060,2060,2060,0
|
|
20241224,125300,456079350,2060,2060,2060,2060,0
|
|
20241224,125200,456079350,2060,2060,2060,2060,1
|
|
20241224,125100,456077290,2055,2055,2055,2055,2385
|
|
20241224,125000,451176115,2055,2055,2055,2055,210
|
|
20241224,124900,450744565,2060,2060,2060,2060,0
|
|
20241224,124800,450744565,2060,2055,2060,2055,871
|
|
20241224,124700,448954655,2060,2055,2060,2055,3978
|
|
20241224,124600,440779860,2055,2055,2055,2055,1849
|
|
20241224,124500,436980165,2055,2055,2055,2050,205
|
|
20241224,124400,436558910,2050,2050,2050,2050,110
|
|
20241224,124300,436333410,2050,2050,2050,2050,500
|
|
20241224,124200,435308410,2055,2055,2055,2055,273
|
|
20241224,124100,434747395,2060,2060,2060,2060,0
|
|
20241224,124000,434747395,2060,2060,2060,2060,0
|
|
20241224,123900,434747395,2060,2060,2060,2060,5
|
|
20241224,123800,434737095,2060,2060,2060,2060,0
|
|
20241224,123700,434737095,2060,2060,2060,2060,5
|
|
20241224,123600,434726795,2060,2060,2060,2060,3
|
|
20241224,123500,434720615,2055,2055,2060,2050,1260
|
|
20241224,123400,432133090,2060,2060,2060,2060,0
|
|
20241224,123300,432133090,2060,2060,2060,2060,0
|
|
20241224,123200,432133090,2060,2060,2060,2060,304
|
|
20241224,123100,431506850,2060,2060,2060,2060,0
|
|
20241224,123000,431506850,2060,2060,2060,2060,0
|
|
20241224,122900,431506850,2060,2060,2060,2060,0
|
|
20241224,122800,431506850,2060,2060,2060,2060,0
|
|
20241224,122700,431506850,2060,2050,2060,2050,2
|
|
20241224,122600,431502740,2050,2050,2050,2050,20
|
|
20241224,122500,431461740,2060,2055,2060,2050,836
|
|
20241224,122400,429747560,2060,2060,2060,2060,3
|
|
20241224,122300,429741380,2060,2060,2065,2060,1180
|
|
20241224,122200,427310575,2060,2055,2060,2055,4757
|
|
20241224,122100,417525815,2045,2045,2045,2045,0
|
|
20241224,122000,417525815,2045,2045,2045,2045,0
|
|
20241224,121900,417525815,2045,2050,2050,2045,500
|
|
20241224,121800,416503310,2045,2055,2055,2045,462
|
|
20241224,121700,415558500,2045,2055,2055,2045,301
|
|
20241224,121600,414942650,2050,2050,2055,2050,1999
|
|
20241224,121500,410844695,2055,2050,2055,2050,501
|
|
20241224,121400,409817640,2055,2055,2055,2055,0
|
|
20241224,121300,409817640,2055,2050,2055,2050,1482
|
|
20241224,121200,406779495,2050,2050,2050,2045,2712
|
|
20241224,121100,401220225,2055,2055,2055,2055,471
|
|
20241224,121000,400252320,2055,2055,2055,2055,38
|
|
20241224,120900,400174230,2055,2055,2055,2055,0
|
|
20241224,120800,400174230,2055,2050,2055,2050,976
|
|
20241224,120700,398173425,2055,2055,2055,2055,50
|
|
20241224,120600,398070675,2055,2055,2055,2055,854
|
|
20241224,120500,396315705,2050,2050,2050,2050,50
|
|
20241224,120400,396213205,2055,2055,2055,2055,0
|
|
20241224,120300,396213205,2055,2055,2055,2055,1
|
|
20241224,120200,396211150,2050,2050,2050,2050,761
|
|
20241224,120100,394651100,2045,2045,2045,2045,9
|
|
20241224,120000,394632695,2040,2050,2050,2040,35
|
|
20241224,115900,394561195,2050,2050,2050,2050,9001
|
|
20241224,115800,376109145,2040,2040,2040,2040,1
|
|
20241224,115700,376107105,2040,2040,2040,2040,0
|
|
20241224,115600,376107105,2040,2040,2040,2040,0
|
|
20241224,115500,376107105,2040,2040,2040,2040,500
|
|
20241224,115400,375087105,2050,2050,2050,2050,0
|
|
20241224,115300,375087105,2050,2050,2050,2050,101
|
|
20241224,115200,374880055,2040,2040,2040,2040,0
|
|
20241224,115100,374880055,2040,2045,2045,2040,40
|
|
20241224,115000,374798260,2050,2050,2050,2050,0
|
|
20241224,114900,374798260,2050,2050,2050,2050,2
|
|
20241224,114800,374794160,2045,2045,2045,2045,275
|
|
20241224,114700,374231785,2045,2045,2045,2045,5
|
|
20241224,114600,374221560,2045,2045,2045,2045,30
|
|
20241224,114500,374160210,2040,2040,2040,2040,1
|
|
20241224,114400,374158170,2050,2050,2050,2040,7004
|
|
20241224,114300,359865005,2045,2045,2045,2045,51
|
|
20241224,114200,359760710,2050,2050,2050,2050,2301
|
|
20241224,114100,355043660,2050,2050,2050,2050,0
|
|
20241224,114000,355043660,2050,2045,2050,2045,200
|
|
20241224,113900,354633900,2050,2050,2050,2050,0
|
|
20241224,113800,354633900,2050,2045,2050,2045,45
|
|
20241224,113700,354541815,2050,2045,2050,2045,20
|
|
20241224,113600,354500905,2045,2045,2045,2045,101
|
|
20241224,113500,354294360,2045,2040,2045,2040,51
|
|
20241224,113400,354190070,2050,2050,2050,2050,0
|
|
20241224,113300,354190070,2050,2050,2050,2050,0
|
|
20241224,113200,354190070,2050,2050,2050,2050,1
|
|
20241224,113100,354188020,2050,2050,2050,2050,1
|
|
20241224,113000,354185970,2045,2040,2045,2040,515
|
|
20241224,112900,353135320,2045,2045,2045,2045,663
|
|
20241224,112800,351779485,2050,2050,2050,2050,0
|
|
20241224,112700,351779485,2050,2050,2050,2050,0
|
|
20241224,112600,351779485,2050,2050,2050,2050,0
|
|
20241224,112500,351779485,2050,2050,2050,2050,2
|
|
20241224,112400,351775385,2050,2050,2050,2050,2
|
|
20241224,112300,351771285,2045,2050,2050,2045,261
|
|
20241224,112200,351237535,2050,2050,2050,2050,72
|
|
20241224,112100,351089935,2050,2050,2050,2050,0
|
|
20241224,112000,351089935,2050,2050,2050,2050,4
|
|
20241224,111900,351081735,2045,2045,2050,2045,135
|
|
20241224,111800,350805655,2040,2040,2040,2040,777
|
|
20241224,111700,349220575,2045,2045,2045,2045,0
|
|
20241224,111600,349220575,2045,2045,2045,2045,8
|
|
20241224,111500,349204215,2050,2050,2050,2050,0
|
|
20241224,111400,349204215,2050,2045,2050,2045,6
|
|
20241224,111300,349191940,2050,2050,2050,2050,0
|
|
20241224,111200,349191940,2050,2050,2050,2050,1
|
|
20241224,111100,349189890,2045,2045,2045,2045,3254
|
|
20241224,111000,342535460,2050,2050,2050,2050,927
|
|
20241224,110900,340635110,2050,2050,2050,2050,0
|
|
20241224,110800,340635110,2050,2050,2050,2050,3296
|
|
20241224,110700,333878310,2055,2045,2055,2045,2308
|
|
20241224,110600,329147015,2045,2050,2050,2045,371
|
|
20241224,110500,328386670,2050,2050,2050,2050,0
|
|
20241224,110400,328386670,2050,2055,2055,2050,34
|
|
20241224,110300,328316850,2045,2045,2055,2045,288
|
|
20241224,110200,327727880,2055,2055,2055,2055,1
|
|
20241224,110100,327725825,2050,2050,2050,2050,0
|
|
20241224,110000,327725825,2050,2050,2050,2050,1200
|
|
20241224,105900,325265825,2050,2050,2050,2050,1
|
|
20241224,105800,325263775,2050,2050,2050,2050,28
|
|
20241224,105700,325206375,2050,2050,2050,2050,1500
|
|
20241224,105600,322131375,2050,2050,2050,2050,0
|
|
20241224,105500,322131375,2050,2050,2050,2050,148
|
|
20241224,105400,321827975,2050,2050,2050,2050,5
|
|
20241224,105300,321817725,2050,2050,2050,2050,2
|
|
20241224,105200,321813625,2050,2050,2050,2050,0
|
|
20241224,105100,321813625,2050,2050,2050,2050,50
|
|
20241224,105000,321711125,2050,2050,2050,2050,310
|
|
20241224,104900,321075625,2050,2050,2050,2050,0
|
|
20241224,104800,321075625,2050,2050,2050,2050,63
|
|
20241224,104700,320946475,2050,2050,2050,2050,353
|
|
20241224,104600,320222825,2050,2050,2050,2050,0
|
|
20241224,104500,320222825,2050,2050,2050,2050,0
|
|
20241224,104400,320222825,2050,2050,2050,2050,100
|
|
20241224,104300,320017825,2055,2055,2055,2055,0
|
|
20241224,104200,320017825,2055,2055,2055,2050,102
|
|
20241224,104100,319808715,2050,2050,2050,2050,1243
|
|
20241224,104000,317260565,2050,2050,2050,2050,0
|
|
20241224,103900,317260565,2050,2050,2050,2050,50
|
|
20241224,103800,317158065,2050,2050,2050,2050,1
|
|
20241224,103700,317156015,2045,2045,2045,2045,91
|
|
20241224,103600,316969920,2050,2050,2050,2050,0
|
|
20241224,103500,316969920,2050,2050,2050,2050,0
|
|
20241224,103400,316969920,2050,2050,2050,2050,2
|
|
20241224,103300,316965820,2045,2045,2050,2045,3849
|
|
20241224,103200,309093370,2050,2050,2050,2050,6
|
|
20241224,103100,309081070,2050,2050,2050,2050,320
|
|
20241224,103000,308425070,2050,2050,2050,2045,591
|
|
20241224,102900,307216460,2050,2050,2050,2050,233
|
|
20241224,102800,306738810,2050,2050,2050,2050,2
|
|
20241224,102700,306734710,2055,2055,2055,2055,0
|
|
20241224,102600,306734710,2055,2045,2055,2045,3289
|
|
20241224,102500,300008695,2045,2045,2045,2045,0
|
|
20241224,102400,300008695,2045,2045,2045,2045,1
|
|
20241224,102300,300006650,2045,2045,2045,2035,3121
|
|
20241224,102200,293646760,2045,2040,2045,2040,315
|
|
20241224,102100,293004150,2040,2040,2040,2040,4282
|
|
20241224,102000,284268870,2035,2040,2040,2035,100
|
|
20241224,101900,284065270,2040,2040,2040,2035,1744
|
|
20241224,101800,280516195,2035,2035,2040,2035,502
|
|
20241224,101700,279494615,2045,2045,2045,2045,0
|
|
20241224,101600,279494615,2045,2035,2045,2035,3
|
|
20241224,101500,279488490,2045,2045,2045,2045,2
|
|
20241224,101400,279484400,2035,2035,2035,2035,123
|
|
20241224,101300,279234095,2045,2035,2045,2030,1978
|
|
20241224,101200,275209545,2045,2035,2045,2035,1083
|
|
20241224,101100,273005610,2045,2035,2045,2035,67
|
|
20241224,101000,272869095,2045,2045,2045,2040,3557
|
|
20241224,100900,265610720,2045,2040,2045,2040,49
|
|
20241224,100800,265510715,2045,2055,2055,2045,1976
|
|
20241224,100700,261469785,2055,2055,2055,2055,801
|
|
20241224,100600,259823730,2045,2045,2045,2045,9
|
|
20241224,100500,259805325,2055,2055,2055,2055,0
|
|
20241224,100400,259805325,2055,2055,2055,2055,6
|
|
20241224,100300,259792995,2055,2055,2055,2055,0
|
|
20241224,100200,259792995,2055,2040,2055,2040,401
|
|
20241224,100100,258974940,2055,2055,2055,2040,205
|
|
20241224,100000,258556665,2045,2055,2055,2040,328
|
|
20241224,095900,257887485,2040,2040,2055,2040,51
|
|
20241224,095800,257783430,2055,2040,2055,2040,84
|
|
20241224,095700,257611690,2040,2045,2045,2035,7564
|
|
20241224,095600,242197400,2045,2040,2045,2040,2021
|
|
20241224,095500,238074455,2045,2045,2045,2045,2651
|
|
20241224,095400,232653160,2050,2050,2050,2050,243
|
|
20241224,095300,232155010,2050,2050,2050,2050,305
|
|
20241224,095200,231529760,2055,2055,2055,2050,1865
|
|
20241224,095100,227705565,2055,2055,2055,2055,54
|
|
20241224,095000,227594595,2050,2050,2050,2045,1014
|
|
20241224,094900,225517085,2045,2050,2050,2045,21
|
|
20241224,094800,225474135,2050,2040,2050,2040,956
|
|
20241224,094700,223517510,2045,2050,2050,2045,6438
|
|
20241224,094600,210350500,2050,2055,2055,2050,1407
|
|
20241224,094500,207466115,2055,2055,2055,2050,7070
|
|
20241224,094400,192972210,2055,2050,2055,2050,1162
|
|
20241224,094300,190589925,2055,2060,2060,2055,401
|
|
20241224,094200,189765865,2050,2060,2060,2050,8932
|
|
20241224,094100,171412135,2060,2060,2060,2060,12
|
|
20241224,094000,171387415,2060,2055,2065,2055,502
|
|
20241224,093900,170355790,2060,2065,2065,2060,201
|
|
20241224,093800,169941725,2065,2060,2065,2055,579
|
|
20241224,093700,168746645,2055,2065,2065,2055,961
|
|
20241224,093600,166765180,2065,2060,2065,2060,3249
|
|
20241224,093500,160059150,2055,2060,2060,2055,445
|
|
20241224,093400,159144245,2065,2065,2065,2065,713
|
|
20241224,093300,157671900,2070,2065,2070,2065,208
|
|
20241224,093200,157241840,2065,2060,2065,2060,2772
|
|
20241224,093100,151525860,2060,2060,2060,2060,3752
|
|
20241224,093000,143796740,2065,2060,2065,2060,11
|
|
20241224,092900,143774075,2065,2065,2065,2065,678
|
|
20241224,092800,142374005,2065,2070,2070,2065,1031
|
|
20241224,092700,140243740,2070,2065,2070,2065,902
|
|
20241224,092600,138381105,2065,2065,2065,2065,353
|
|
20241224,092500,137652160,2070,2070,2075,2070,7599
|
|
20241224,092400,121919005,2070,2070,2070,2070,3386
|
|
20241224,092300,114909985,2070,2065,2070,2065,1570
|
|
20241224,092200,111667930,2065,2065,2065,2065,632
|
|
20241224,092100,110362850,2065,2065,2065,2065,478
|
|
20241224,092000,109375780,2065,2065,2065,2065,50
|
|
20241224,091900,109272530,2065,2060,2065,2060,1785
|
|
20241224,091800,105594630,2065,2060,2065,2060,180
|
|
20241224,091700,105223330,2065,2060,2065,2060,1412
|
|
20241224,091600,102309955,2065,2055,2065,2055,2361
|
|
20241224,091500,97450365,2055,2050,2055,2050,762
|
|
20241224,091400,95886835,2055,2045,2055,2045,3310
|
|
20241224,091300,89106865,2055,2055,2055,2055,14
|
|
20241224,091200,89078095,2060,2050,2060,2050,10274
|
|
20241224,091100,68016385,2045,2050,2060,2045,2147
|
|
20241224,091000,63615570,2055,2055,2055,2050,3682
|
|
20241224,090900,56064675,2055,2060,2060,2055,78
|
|
20241224,090800,55904380,2060,2060,2060,2055,108
|
|
20241224,090700,55681905,2060,2055,2060,2055,963
|
|
20241224,090600,53699660,2055,2060,2060,2055,2586
|
|
20241224,090500,48378500,2060,2070,2070,2060,1888
|
|
20241224,090400,44487880,2065,2055,2070,2055,6223
|
|
20241224,090300,31637470,2065,2060,2065,2050,3193
|
|
20241224,090200,25061245,2060,2050,2060,2050,564
|
|
20241224,090100,23905035,2050,2050,2060,2050,586
|
|
20241224,090000,22702585,2060,2045,2060,2045,11081
|