635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193200,935692730,2350,2350,2350,2350,6092
|
|
20241202,193100,935692730,2350,2350,2350,2350,0
|
|
20241202,193000,935692730,2350,2350,2350,2350,0
|
|
20241202,192900,935692730,2350,2350,2350,2350,0
|
|
20241202,192800,935692730,2350,2350,2350,2350,0
|
|
20241202,192700,935692730,2350,2350,2350,2350,0
|
|
20241202,192600,935692730,2350,2350,2350,2350,0
|
|
20241202,192500,935692730,2350,2350,2350,2350,0
|
|
20241202,192400,935692730,2350,2350,2350,2350,0
|
|
20241202,192300,935692730,2350,2350,2350,2350,0
|
|
20241202,192200,935692730,2350,2350,2350,2350,0
|
|
20241202,192100,935692730,2350,2350,2350,2350,0
|
|
20241202,192000,935692730,2350,2350,2350,2350,0
|
|
20241202,191900,935692730,2350,2350,2350,2350,0
|
|
20241202,191800,935692730,2350,2350,2350,2350,0
|
|
20241202,191700,935692730,2350,2350,2350,2350,0
|
|
20241202,191600,935692730,2350,2350,2350,2350,0
|
|
20241202,191500,935692730,2350,2350,2350,2350,0
|
|
20241202,191400,935692730,2350,2350,2350,2350,0
|
|
20241202,191300,935692730,2350,2350,2350,2350,0
|
|
20241202,191200,935692730,2350,2350,2350,2350,0
|
|
20241202,191100,935692730,2350,2350,2350,2350,0
|
|
20241202,191000,935692730,2350,2350,2350,2350,0
|
|
20241202,190900,935692730,2350,2350,2350,2350,0
|
|
20241202,190800,935692730,2350,2350,2350,2350,0
|
|
20241202,190700,935692730,2350,2350,2350,2350,0
|
|
20241202,190600,935692730,2350,2350,2350,2350,0
|
|
20241202,190500,935692730,2350,2350,2350,2350,0
|
|
20241202,190400,935692730,2350,2350,2350,2350,0
|
|
20241202,190300,935692730,2350,2350,2350,2350,0
|
|
20241202,190200,935692730,2350,2350,2350,2350,6092
|
|
20241202,190100,935692730,2350,2350,2350,2350,0
|
|
20241202,190000,935692730,2350,2350,2350,2350,0
|
|
20241202,185900,935692730,2350,2350,2350,2350,0
|
|
20241202,185800,935692730,2350,2350,2350,2350,0
|
|
20241202,185700,935692730,2350,2350,2350,2350,0
|
|
20241202,185600,935692730,2350,2350,2350,2350,0
|
|
20241202,185500,935692730,2350,2350,2350,2350,0
|
|
20241202,185400,935692730,2350,2350,2350,2350,0
|
|
20241202,185300,935692730,2350,2350,2350,2350,0
|
|
20241202,185200,935692730,2350,2350,2350,2350,0
|
|
20241202,185100,935692730,2350,2350,2350,2350,0
|
|
20241202,185000,935692730,2350,2350,2350,2350,0
|
|
20241202,184900,935692730,2350,2350,2350,2350,0
|
|
20241202,184800,935692730,2350,2350,2350,2350,0
|
|
20241202,184700,935692730,2350,2350,2350,2350,0
|
|
20241202,184600,935692730,2350,2350,2350,2350,0
|
|
20241202,184500,935692730,2350,2350,2350,2350,0
|
|
20241202,184400,935692730,2350,2350,2350,2350,0
|
|
20241202,184300,935692730,2350,2350,2350,2350,0
|
|
20241202,184200,935692730,2350,2350,2350,2350,0
|
|
20241202,184100,935692730,2350,2350,2350,2350,0
|
|
20241202,184000,935692730,2350,2350,2350,2350,0
|
|
20241202,183900,935692730,2350,2350,2350,2350,0
|
|
20241202,183800,935692730,2350,2350,2350,2350,0
|
|
20241202,183700,935692730,2350,2350,2350,2350,0
|
|
20241202,183600,935692730,2350,2350,2350,2350,0
|
|
20241202,183500,935692730,2350,2350,2350,2350,0
|
|
20241202,183400,935692730,2350,2350,2350,2350,0
|
|
20241202,183300,935692730,2350,2350,2350,2350,0
|
|
20241202,183200,935692730,2350,2350,2350,2350,6092
|
|
20241202,183100,935692730,2350,2350,2350,2350,0
|
|
20241202,183000,935692730,2350,2350,2350,2350,0
|
|
20241202,182900,935692730,2350,2350,2350,2350,0
|
|
20241202,182800,935692730,2350,2350,2350,2350,0
|
|
20241202,182700,935692730,2350,2350,2350,2350,0
|
|
20241202,182600,935692730,2350,2350,2350,2350,0
|
|
20241202,182500,935692730,2350,2350,2350,2350,0
|
|
20241202,182400,935692730,2350,2350,2350,2350,0
|
|
20241202,182300,935692730,2350,2350,2350,2350,0
|
|
20241202,182200,935692730,2350,2350,2350,2350,0
|
|
20241202,182100,935692730,2350,2350,2350,2350,0
|
|
20241202,182000,935692730,2350,2350,2350,2350,0
|
|
20241202,181900,935692730,2350,2350,2350,2350,0
|
|
20241202,181800,935692730,2350,2350,2350,2350,0
|
|
20241202,181700,935692730,2350,2350,2350,2350,0
|
|
20241202,181600,935692730,2350,2350,2350,2350,0
|
|
20241202,181500,935692730,2350,2350,2350,2350,0
|
|
20241202,181400,935692730,2350,2350,2350,2350,0
|
|
20241202,181300,935692730,2350,2350,2350,2350,0
|
|
20241202,181200,935692730,2350,2350,2350,2350,0
|
|
20241202,181100,935692730,2350,2350,2350,2350,0
|
|
20241202,181000,935692730,2350,2350,2350,2350,0
|
|
20241202,180900,935692730,2350,2350,2350,2350,0
|
|
20241202,180800,935692730,2350,2350,2350,2350,0
|
|
20241202,180700,935692730,2350,2350,2350,2350,0
|
|
20241202,180600,935692730,2350,2350,2350,2350,0
|
|
20241202,180500,935692730,2350,2350,2350,2350,0
|
|
20241202,180400,935692730,2350,2350,2350,2350,0
|
|
20241202,180300,935692730,2350,2350,2350,2350,0
|
|
20241202,180200,935692730,2350,2350,2350,2350,6092
|
|
20241202,180100,935692730,2350,2350,2350,2350,0
|
|
20241202,180000,935692730,2350,2350,2350,2350,0
|
|
20241202,175900,935692730,2350,2350,2350,2350,0
|
|
20241202,175800,935692730,2350,2350,2350,2350,0
|
|
20241202,175700,935692730,2350,2350,2350,2350,0
|
|
20241202,175600,935692730,2350,2350,2350,2350,0
|
|
20241202,175500,935692730,2350,2350,2350,2350,0
|
|
20241202,175400,935692730,2350,2350,2350,2350,0
|
|
20241202,175300,935692730,2350,2350,2350,2350,0
|
|
20241202,175200,935692730,2350,2350,2350,2350,0
|
|
20241202,175100,935692730,2350,2350,2350,2350,0
|
|
20241202,175000,935692730,2350,2350,2350,2350,0
|
|
20241202,174900,935692730,2350,2350,2350,2350,0
|
|
20241202,174800,935692730,2350,2350,2350,2350,0
|
|
20241202,174700,935692730,2350,2350,2350,2350,0
|
|
20241202,174600,935692730,2350,2350,2350,2350,0
|
|
20241202,174500,935692730,2350,2350,2350,2350,0
|
|
20241202,174400,935692730,2350,2350,2350,2350,0
|
|
20241202,174300,935692730,2350,2350,2350,2350,0
|
|
20241202,174200,935692730,2350,2350,2350,2350,0
|
|
20241202,174100,935692730,2350,2350,2350,2350,0
|
|
20241202,174000,935692730,2350,2350,2350,2350,0
|
|
20241202,173900,935692730,2350,2350,2350,2350,0
|
|
20241202,173800,935692730,2350,2350,2350,2350,0
|
|
20241202,173700,935692730,2350,2350,2350,2350,0
|
|
20241202,173600,935692730,2350,2350,2350,2350,0
|
|
20241202,173500,935692730,2350,2350,2350,2350,0
|
|
20241202,173400,935692730,2350,2350,2350,2350,0
|
|
20241202,173300,935692730,2350,2350,2350,2350,0
|
|
20241202,173200,935692730,2350,2350,2350,2350,6092
|
|
20241202,173100,935692730,2350,2350,2350,2350,0
|
|
20241202,173000,935692730,2350,2350,2350,2350,0
|
|
20241202,172900,935692730,2350,2350,2350,2350,0
|
|
20241202,172800,935692730,2350,2350,2350,2350,0
|
|
20241202,172700,935692730,2350,2350,2350,2350,0
|
|
20241202,172600,935692730,2350,2350,2350,2350,0
|
|
20241202,172500,935692730,2350,2350,2350,2350,0
|
|
20241202,172400,935692730,2350,2350,2350,2350,0
|
|
20241202,172300,935692730,2350,2350,2350,2350,0
|
|
20241202,172200,935692730,2350,2350,2350,2350,0
|
|
20241202,172100,935692730,2350,2350,2350,2350,0
|
|
20241202,172000,935692730,2350,2350,2350,2350,0
|
|
20241202,171900,935692730,2350,2350,2350,2350,0
|
|
20241202,171800,935692730,2350,2350,2350,2350,0
|
|
20241202,171700,935692730,2350,2350,2350,2350,0
|
|
20241202,171600,935692730,2350,2350,2350,2350,0
|
|
20241202,171500,935692730,2350,2350,2350,2350,0
|
|
20241202,171400,935692730,2350,2350,2350,2350,0
|
|
20241202,171300,935692730,2350,2350,2350,2350,0
|
|
20241202,171200,935692730,2350,2350,2350,2350,0
|
|
20241202,171100,935692730,2350,2350,2350,2350,0
|
|
20241202,171000,935692730,2350,2350,2350,2350,0
|
|
20241202,170900,935692730,2350,2350,2350,2350,0
|
|
20241202,170800,935692730,2350,2350,2350,2350,0
|
|
20241202,170700,935692730,2350,2350,2350,2350,0
|
|
20241202,170600,935692730,2350,2350,2350,2350,0
|
|
20241202,170500,935692730,2350,2350,2350,2350,0
|
|
20241202,170400,935692730,2350,2350,2350,2350,0
|
|
20241202,170300,935692730,2350,2350,2350,2350,0
|
|
20241202,170200,935692730,2350,2350,2350,2350,6092
|
|
20241202,170100,935692730,2350,2350,2350,2350,0
|
|
20241202,170000,935692730,2350,2350,2350,2350,0
|
|
20241202,165900,935692730,2350,2350,2350,2350,0
|
|
20241202,165800,935692730,2350,2350,2350,2350,0
|
|
20241202,165700,935692730,2350,2350,2350,2350,0
|
|
20241202,165600,935692730,2350,2350,2350,2350,0
|
|
20241202,165500,935692730,2350,2350,2350,2350,0
|
|
20241202,165400,935692730,2350,2350,2350,2350,0
|
|
20241202,165300,935692730,2350,2350,2350,2350,0
|
|
20241202,165200,935692730,2350,2350,2350,2350,0
|
|
20241202,165100,935692730,2350,2350,2350,2350,0
|
|
20241202,165000,935692730,2350,2350,2350,2350,0
|
|
20241202,164900,935692730,2350,2350,2350,2350,0
|
|
20241202,164800,935692730,2350,2350,2350,2350,0
|
|
20241202,164700,935692730,2350,2350,2350,2350,0
|
|
20241202,164600,935692730,2350,2350,2350,2350,0
|
|
20241202,164500,935692730,2350,2350,2350,2350,0
|
|
20241202,164400,935692730,2350,2350,2350,2350,0
|
|
20241202,164300,935692730,2350,2350,2350,2350,0
|
|
20241202,164200,935692730,2350,2350,2350,2350,0
|
|
20241202,164100,935692730,2350,2350,2350,2350,0
|
|
20241202,164000,935692730,2350,2350,2350,2350,0
|
|
20241202,163900,935692730,2350,2350,2350,2350,0
|
|
20241202,163800,935692730,2350,2350,2350,2350,0
|
|
20241202,163700,935692730,2350,2350,2350,2350,0
|
|
20241202,163600,935692730,2350,2350,2350,2350,0
|
|
20241202,163500,935692730,2350,2350,2350,2350,0
|
|
20241202,163400,935692730,2350,2350,2350,2350,0
|
|
20241202,163300,935692730,2350,2350,2350,2350,0
|
|
20241202,163200,935692730,2350,2350,2350,2350,6092
|
|
20241202,163100,935692730,2350,2350,2350,2350,0
|
|
20241202,163000,935692730,2350,2350,2350,2350,0
|
|
20241202,162900,935692730,2350,2350,2350,2350,0
|
|
20241202,162800,935692730,2350,2350,2350,2350,0
|
|
20241202,162700,935692730,2350,2350,2350,2350,0
|
|
20241202,162600,935692730,2350,2350,2350,2350,0
|
|
20241202,162500,935692730,2350,2350,2350,2350,0
|
|
20241202,162400,935692730,2350,2350,2350,2350,0
|
|
20241202,162300,935692730,2350,2350,2350,2350,0
|
|
20241202,162200,935692730,2350,2350,2350,2350,0
|
|
20241202,162100,935692730,2350,2350,2350,2350,0
|
|
20241202,162000,935692730,2350,2350,2350,2350,0
|
|
20241202,161900,935692730,2350,2350,2350,2350,0
|
|
20241202,161800,935692730,2350,2350,2350,2350,0
|
|
20241202,161700,935692730,2350,2350,2350,2350,0
|
|
20241202,161600,935692730,2350,2350,2350,2350,0
|
|
20241202,161500,935692730,2350,2350,2350,2350,0
|
|
20241202,161400,935692730,2350,2350,2350,2350,0
|
|
20241202,161300,935692730,2350,2350,2350,2350,0
|
|
20241202,161200,935692730,2350,2350,2350,2350,0
|
|
20241202,161100,935692730,2350,2350,2350,2350,0
|
|
20241202,161000,935692730,2350,2350,2350,2350,0
|
|
20241202,160900,935692730,2350,2350,2350,2350,0
|
|
20241202,160800,935692730,2350,2350,2350,2350,0
|
|
20241202,160700,935692730,2350,2350,2350,2350,0
|
|
20241202,160600,935692730,2350,2350,2350,2350,0
|
|
20241202,160500,935692730,2350,2350,2350,2350,0
|
|
20241202,160400,935692730,2350,2350,2350,2350,0
|
|
20241202,160300,935692730,2350,2350,2350,2350,0
|
|
20241202,160200,935692730,2350,2350,2350,2350,6092
|
|
20241202,160100,935692730,2350,2350,2350,2350,0
|
|
20241202,160000,935692730,2350,2350,2350,2350,0
|
|
20241202,155900,935692730,2350,2350,2350,2350,0
|
|
20241202,155800,935692730,2350,2350,2350,2350,0
|
|
20241202,155700,935692730,2350,2350,2350,2350,0
|
|
20241202,155600,935692730,2350,2350,2350,2350,0
|
|
20241202,155500,935692730,2350,2350,2350,2350,0
|
|
20241202,155400,935692730,2350,2350,2350,2350,0
|
|
20241202,155300,935692730,2350,2350,2350,2350,0
|
|
20241202,155200,935692730,2350,2350,2350,2350,0
|
|
20241202,155100,935692730,2350,2350,2350,2350,0
|
|
20241202,155000,935692730,2350,2350,2350,2350,0
|
|
20241202,154900,935692730,2350,2350,2350,2350,0
|
|
20241202,154800,935692730,2350,2350,2350,2350,0
|
|
20241202,154700,935692730,2350,2350,2350,2350,0
|
|
20241202,154600,935692730,2350,2350,2350,2350,0
|
|
20241202,154500,935692730,2350,2350,2350,2350,0
|
|
20241202,154400,935692730,2350,2350,2350,2350,0
|
|
20241202,154300,935692730,2350,2350,2350,2350,0
|
|
20241202,154200,935692730,2350,2350,2350,2350,0
|
|
20241202,154100,935692730,2350,2350,2350,2350,0
|
|
20241202,154000,935692730,2350,2350,2350,2350,0
|
|
20241202,153900,935692730,2350,2350,2350,2350,0
|
|
20241202,153800,935692730,2350,2350,2350,2350,0
|
|
20241202,153700,935692730,2350,2350,2350,2350,0
|
|
20241202,153600,935692730,2350,2350,2350,2350,0
|
|
20241202,153500,935692730,2350,2350,2350,2350,0
|
|
20241202,153400,935692730,2350,2350,2350,2350,0
|
|
20241202,153300,935692730,2350,2350,2350,2350,0
|
|
20241202,153200,935692730,2350,2350,2350,2350,6092
|
|
20241202,153100,935692730,2350,2350,2350,2350,0
|
|
20241202,153000,935692730,2350,2350,2350,2350,6092
|
|
20241202,152900,921376530,2345,2345,2345,2345,0
|
|
20241202,152800,921376530,2345,2345,2345,2345,0
|
|
20241202,152700,921376530,2345,2345,2345,2345,0
|
|
20241202,152600,921376530,2345,2345,2345,2345,0
|
|
20241202,152500,921376530,2345,2345,2345,2345,0
|
|
20241202,152400,921376530,2345,2345,2345,2345,0
|
|
20241202,152300,921376530,2345,2345,2345,2345,0
|
|
20241202,152200,921376530,2345,2345,2345,2345,0
|
|
20241202,152100,921376530,2345,2345,2345,2345,0
|
|
20241202,152000,921376530,2345,2345,2345,2345,0
|
|
20241202,151900,921376530,2345,2345,2350,2345,19
|
|
20241202,151800,921331970,2345,2350,2350,2345,119
|
|
20241202,151700,921052415,2350,2345,2350,2345,1003
|
|
20241202,151600,918697870,2350,2350,2350,2350,186
|
|
20241202,151500,918260770,2350,2350,2350,2350,2
|
|
20241202,151400,918256070,2350,2350,2350,2345,118
|
|
20241202,151300,917979330,2350,2345,2350,2345,1995
|
|
20241202,151200,913301040,2345,2345,2345,2340,2487
|
|
20241202,151100,907476355,2345,2345,2345,2345,1832
|
|
20241202,151000,903180315,2345,2345,2345,2345,8
|
|
20241202,150900,903161555,2345,2345,2345,2345,6651
|
|
20241202,150800,887564960,2345,2345,2345,2345,193
|
|
20241202,150700,887112375,2350,2350,2350,2350,937
|
|
20241202,150600,884910425,2350,2350,2350,2345,352
|
|
20241202,150500,884083235,2350,2345,2350,2345,203
|
|
20241202,150400,883607190,2345,2345,2345,2345,100
|
|
20241202,150300,883372690,2350,2350,2350,2350,1
|
|
20241202,150200,883370340,2345,2345,2350,2345,574
|
|
20241202,150100,882022200,2345,2350,2350,2345,1046
|
|
20241202,150000,879564155,2345,2345,2345,2345,1
|
|
20241202,145900,879561810,2350,2350,2350,2350,430
|
|
20241202,145800,878551310,2350,2350,2350,2350,12
|
|
20241202,145700,878523110,2345,2345,2345,2345,600
|
|
20241202,145600,877116110,2345,2345,2345,2345,773
|
|
20241202,145500,875303425,2345,2340,2345,2340,2071
|
|
20241202,145400,870446980,2345,2350,2350,2345,3673
|
|
20241202,145300,861833140,2345,2345,2345,2345,0
|
|
20241202,145200,861833140,2345,2350,2350,2345,410
|
|
20241202,145100,860871640,2345,2350,2350,2345,86
|
|
20241202,145000,860669545,2350,2350,2350,2350,8
|
|
20241202,144900,860650745,2350,2345,2350,2345,2012
|
|
20241202,144800,855932545,2350,2350,2350,2350,0
|
|
20241202,144700,855932545,2350,2350,2350,2350,105
|
|
20241202,144600,855685795,2350,2350,2350,2345,1500
|
|
20241202,144500,852165795,2350,2350,2350,2345,633
|
|
20241202,144400,850678350,2345,2350,2350,2345,179
|
|
20241202,144300,850258570,2350,2350,2350,2350,1161
|
|
20241202,144200,847530220,2350,2350,2350,2350,455
|
|
20241202,144100,846460970,2350,2350,2350,2350,655
|
|
20241202,144000,844921720,2355,2350,2355,2350,15
|
|
20241202,143900,844886425,2350,2355,2355,2350,2113
|
|
20241202,143800,839920370,2355,2355,2355,2355,10
|
|
20241202,143700,839896820,2355,2355,2355,2355,632
|
|
20241202,143600,838408460,2350,2350,2355,2350,1934
|
|
20241202,143500,833861415,2355,2355,2355,2355,0
|
|
20241202,143400,833861415,2355,2355,2355,2355,965
|
|
20241202,143300,831588840,2355,2355,2355,2355,607
|
|
20241202,143200,830159355,2355,2355,2355,2355,0
|
|
20241202,143100,830159355,2355,2355,2355,2355,20
|
|
20241202,143000,830112255,2350,2350,2350,2350,86
|
|
20241202,142900,829910155,2345,2350,2350,2345,313
|
|
20241202,142800,829174610,2345,2345,2345,2345,100
|
|
20241202,142700,828940110,2345,2350,2350,2345,842
|
|
20241202,142600,826962870,2345,2350,2350,2345,26
|
|
20241202,142500,826901885,2345,2345,2345,2345,732
|
|
20241202,142400,825185345,2345,2350,2350,2345,196
|
|
20241202,142300,824725225,2345,2345,2345,2345,0
|
|
20241202,142200,824725225,2345,2345,2345,2345,1
|
|
20241202,142100,824722880,2345,2350,2350,2345,2530
|
|
20241202,142000,818778960,2350,2350,2350,2350,47
|
|
20241202,141900,818668510,2350,2350,2350,2350,64
|
|
20241202,141800,818518110,2350,2350,2350,2350,294
|
|
20241202,141700,817827210,2350,2350,2350,2350,650
|
|
20241202,141600,816299710,2350,2350,2350,2350,56
|
|
20241202,141500,816168110,2350,2360,2360,2350,5
|
|
20241202,141400,816156320,2350,2350,2350,2350,4307
|
|
20241202,141300,806034870,2350,2360,2360,2350,21
|
|
20241202,141200,805985320,2360,2360,2360,2360,20
|
|
20241202,141100,805938120,2360,2360,2360,2360,0
|
|
20241202,141000,805938120,2360,2350,2360,2345,2462
|
|
20241202,140900,800160715,2350,2355,2355,2350,3662
|
|
20241202,140800,791539205,2360,2360,2360,2360,0
|
|
20241202,140700,791539205,2360,2360,2360,2360,0
|
|
20241202,140600,791539205,2360,2360,2360,2360,10
|
|
20241202,140500,791515605,2360,2360,2360,2360,15
|
|
20241202,140400,791480205,2355,2355,2355,2355,3
|
|
20241202,140300,791473140,2355,2355,2355,2355,0
|
|
20241202,140200,791473140,2355,2355,2355,2355,10
|
|
20241202,140100,791449590,2355,2355,2355,2355,10
|
|
20241202,140000,791426040,2355,2355,2355,2355,10
|
|
20241202,135900,791402490,2350,2350,2350,2350,0
|
|
20241202,135800,791402490,2350,2350,2350,2350,10
|
|
20241202,135700,791378990,2350,2350,2355,2350,145
|
|
20241202,135600,791038200,2350,2350,2350,2350,0
|
|
20241202,135500,791038200,2350,2350,2350,2350,87
|
|
20241202,135400,790833750,2350,2350,2350,2350,802
|
|
20241202,135300,788949050,2350,2350,2350,2350,0
|
|
20241202,135200,788949050,2350,2350,2350,2350,1846
|
|
20241202,135100,784610950,2350,2350,2350,2350,0
|
|
20241202,135000,784610950,2350,2350,2350,2350,250
|
|
20241202,134900,784023450,2350,2360,2360,2350,3000
|
|
20241202,134800,776965245,2365,2360,2365,2360,1028
|
|
20241202,134700,774538310,2350,2350,2350,2350,30
|
|
20241202,134600,774467810,2355,2350,2355,2350,227
|
|
20241202,134500,773933275,2350,2350,2350,2350,371
|
|
20241202,134400,773061425,2350,2350,2355,2350,1514
|
|
20241202,134300,769498525,2350,2350,2350,2350,1
|
|
20241202,134200,769496175,2360,2360,2360,2360,300
|
|
20241202,134100,768788175,2360,2360,2360,2360,854
|
|
20241202,134000,766772735,2360,2360,2360,2360,130
|
|
20241202,133900,766465935,2360,2360,2360,2360,0
|
|
20241202,133800,766465935,2360,2360,2360,2360,1
|
|
20241202,133700,766463575,2350,2350,2350,2350,20
|
|
20241202,133600,766416575,2350,2360,2360,2350,511
|
|
20241202,133500,765215705,2360,2350,2360,2350,679
|
|
20241202,133400,763620030,2350,2350,2350,2350,11
|
|
20241202,133300,763594180,2350,2350,2350,2350,1
|
|
20241202,133200,763591830,2350,2350,2355,2350,257
|
|
20241202,133100,762986610,2355,2355,2355,2355,0
|
|
20241202,133000,762986610,2355,2355,2355,2355,5
|
|
20241202,132900,762974835,2355,2355,2355,2355,2
|
|
20241202,132800,762970125,2345,2350,2350,2345,1096
|
|
20241202,132700,760395765,2350,2350,2350,2350,1
|
|
20241202,132600,760393415,2355,2355,2355,2355,1
|
|
20241202,132500,760391060,2350,2355,2355,2350,1032
|
|
20241202,132400,757963200,2355,2345,2360,2340,29424
|
|
20241202,132300,689020100,2345,2350,2350,2345,251
|
|
20241202,132200,688431005,2345,2350,2350,2345,1961
|
|
20241202,132100,683825825,2355,2355,2355,2355,1
|
|
20241202,132000,683823470,2350,2350,2350,2350,3159
|
|
20241202,131900,676399820,2350,2350,2350,2350,2890
|
|
20241202,131800,669608320,2350,2350,2350,2350,211
|
|
20241202,131700,669112470,2350,2350,2350,2350,1
|
|
20241202,131600,669110120,2350,2350,2350,2350,92
|
|
20241202,131500,668893920,2355,2355,2355,2355,128
|
|
20241202,131400,668592480,2360,2360,2360,2360,0
|
|
20241202,131300,668592480,2360,2360,2360,2360,0
|
|
20241202,131200,668592480,2360,2360,2360,2360,638
|
|
20241202,131100,667086800,2360,2355,2360,2350,1701
|
|
20241202,131000,663081365,2360,2355,2360,2355,5
|
|
20241202,130900,663069585,2355,2355,2360,2355,873
|
|
20241202,130800,661013420,2360,2360,2360,2360,0
|
|
20241202,130700,661013420,2360,2355,2360,2355,12
|
|
20241202,130600,660985150,2355,2355,2355,2355,1
|
|
20241202,130500,660982795,2360,2360,2360,2360,1
|
|
20241202,130400,660980435,2355,2360,2360,2355,93
|
|
20241202,130300,660760980,2355,2355,2355,2355,212
|
|
20241202,130200,660261720,2355,2355,2355,2355,490
|
|
20241202,130100,659107770,2355,2355,2355,2355,2053
|
|
20241202,130000,654272955,2360,2360,2360,2360,1033
|
|
20241202,125900,651835075,2360,2355,2360,2355,2000
|
|
20241202,125800,647120075,2360,2360,2360,2360,224
|
|
20241202,125700,646591435,2360,2360,2360,2360,0
|
|
20241202,125600,646591435,2360,2365,2365,2360,31
|
|
20241202,125500,646518170,2355,2355,2355,2355,1
|
|
20241202,125400,646515815,2355,2355,2355,2355,0
|
|
20241202,125300,646515815,2355,2355,2355,2355,0
|
|
20241202,125200,646515815,2355,2355,2355,2355,1
|
|
20241202,125100,646513460,2355,2355,2355,2355,1
|
|
20241202,125000,646511105,2355,2355,2355,2355,1
|
|
20241202,124900,646508750,2355,2360,2360,2355,299
|
|
20241202,124800,645803790,2355,2360,2360,2355,264
|
|
20241202,124700,645182045,2365,2365,2365,2365,5
|
|
20241202,124600,645170220,2365,2360,2365,2360,7
|
|
20241202,124500,645153690,2355,2355,2355,2355,6
|
|
20241202,124400,645139560,2355,2360,2360,2355,2689
|
|
20241202,124300,638797585,2360,2360,2360,2360,120
|
|
20241202,124200,638514385,2360,2360,2360,2360,0
|
|
20241202,124100,638514385,2360,2360,2360,2360,122
|
|
20241202,124000,638226465,2360,2360,2360,2360,6
|
|
20241202,123900,638212305,2360,2360,2360,2360,0
|
|
20241202,123800,638212305,2360,2360,2360,2360,10
|
|
20241202,123700,638188705,2360,2360,2360,2360,320
|
|
20241202,123600,637433505,2365,2360,2365,2360,1001
|
|
20241202,123500,635068640,2360,2360,2360,2360,80
|
|
20241202,123400,634879840,2360,2360,2360,2360,26
|
|
20241202,123300,634818480,2365,2365,2365,2365,100
|
|
20241202,123200,634581980,2365,2365,2365,2360,192
|
|
20241202,123100,634128110,2360,2360,2360,2360,0
|
|
20241202,123000,634128110,2360,2360,2360,2360,0
|
|
20241202,122900,634128110,2360,2360,2360,2360,130
|
|
20241202,122800,633821310,2365,2365,2365,2365,125
|
|
20241202,122700,633525685,2365,2365,2365,2365,619
|
|
20241202,122600,632061750,2360,2365,2365,2360,282
|
|
20241202,122500,631396070,2365,2365,2365,2365,442
|
|
20241202,122400,630350740,2365,2365,2365,2365,100
|
|
20241202,122300,630114240,2360,2360,2360,2360,58
|
|
20241202,122200,629977360,2360,2360,2360,2360,0
|
|
20241202,122100,629977360,2360,2360,2360,2360,5
|
|
20241202,122000,629965560,2360,2360,2360,2360,154
|
|
20241202,121900,629602120,2365,2365,2365,2365,0
|
|
20241202,121800,629602120,2365,2365,2365,2365,0
|
|
20241202,121700,629602120,2365,2365,2365,2365,505
|
|
20241202,121600,628407795,2360,2360,2360,2360,0
|
|
20241202,121500,628407795,2360,2360,2360,2360,0
|
|
20241202,121400,628407795,2360,2360,2360,2360,0
|
|
20241202,121300,628407795,2360,2360,2360,2360,0
|
|
20241202,121200,628407795,2360,2360,2360,2360,0
|
|
20241202,121100,628407795,2360,2360,2360,2360,839
|
|
20241202,121000,626427755,2355,2355,2355,2355,0
|
|
20241202,120900,626427755,2355,2355,2355,2355,10
|
|
20241202,120800,626404205,2355,2355,2355,2355,25
|
|
20241202,120700,626345330,2355,2355,2355,2355,26
|
|
20241202,120600,626284100,2355,2355,2355,2355,0
|
|
20241202,120500,626284100,2355,2355,2355,2355,600
|
|
20241202,120400,624871100,2355,2355,2355,2355,1
|
|
20241202,120300,624868745,2355,2355,2355,2355,20
|
|
20241202,120200,624821645,2355,2355,2355,2355,10
|
|
20241202,120100,624798095,2355,2355,2355,2355,0
|
|
20241202,120000,624798095,2355,2360,2360,2355,520
|
|
20241202,115900,623573395,2360,2360,2360,2360,30
|
|
20241202,115800,623502595,2355,2355,2355,2355,0
|
|
20241202,115700,623502595,2355,2355,2355,2355,700
|
|
20241202,115600,621854095,2355,2355,2355,2355,0
|
|
20241202,115500,621854095,2355,2355,2355,2355,0
|
|
20241202,115400,621854095,2355,2355,2355,2355,0
|
|
20241202,115300,621854095,2355,2355,2355,2355,0
|
|
20241202,115200,621854095,2355,2355,2355,2355,0
|
|
20241202,115100,621854095,2355,2355,2355,2355,1300
|
|
20241202,115000,618792595,2355,2355,2355,2355,0
|
|
20241202,114900,618792595,2355,2355,2355,2355,51
|
|
20241202,114800,618672490,2355,2355,2355,2355,0
|
|
20241202,114700,618672490,2355,2355,2355,2355,100
|
|
20241202,114600,618436990,2355,2355,2355,2355,0
|
|
20241202,114500,618436990,2355,2355,2355,2355,354
|
|
20241202,114400,617603320,2360,2360,2360,2360,0
|
|
20241202,114300,617603320,2360,2360,2360,2360,0
|
|
20241202,114200,617603320,2360,2360,2360,2360,0
|
|
20241202,114100,617603320,2360,2360,2360,2360,111
|
|
20241202,114000,617341360,2365,2365,2365,2365,0
|
|
20241202,113900,617341360,2365,2365,2365,2365,101
|
|
20241202,113800,617102495,2365,2365,2365,2365,10
|
|
20241202,113700,617078845,2365,2365,2365,2365,0
|
|
20241202,113600,617078845,2365,2365,2365,2365,0
|
|
20241202,113500,617078845,2365,2365,2365,2365,1
|
|
20241202,113400,617076480,2365,2365,2365,2365,0
|
|
20241202,113300,617076480,2365,2365,2365,2365,10
|
|
20241202,113200,617052830,2350,2360,2360,2350,1240
|
|
20241202,113100,614137845,2360,2360,2360,2360,500
|
|
20241202,113000,612957845,2360,2360,2360,2360,1517
|
|
20241202,112900,609377725,2360,2360,2360,2360,390
|
|
20241202,112800,608457325,2360,2360,2360,2360,30
|
|
20241202,112700,608386525,2360,2360,2360,2360,50
|
|
20241202,112600,608268525,2360,2360,2360,2360,1
|
|
20241202,112500,608266165,2365,2365,2365,2365,0
|
|
20241202,112400,608266165,2365,2365,2365,2365,0
|
|
20241202,112300,608266165,2365,2365,2365,2365,2
|
|
20241202,112200,608261435,2365,2365,2365,2365,0
|
|
20241202,112100,608261435,2365,2365,2365,2365,0
|
|
20241202,112000,608261435,2365,2365,2365,2365,50
|
|
20241202,111900,608143185,2350,2350,2350,2350,0
|
|
20241202,111800,608143185,2350,2350,2350,2350,10
|
|
20241202,111700,608119685,2350,2350,2350,2350,100
|
|
20241202,111600,607884685,2350,2365,2365,2345,56387
|
|
20241202,111500,475371880,2365,2365,2365,2365,351
|
|
20241202,111400,474541765,2355,2360,2360,2355,951
|
|
20241202,111300,472302105,2365,2365,2365,2365,325
|
|
20241202,111200,471533480,2365,2360,2365,2360,12
|
|
20241202,111100,471505105,2350,2350,2350,2350,400
|
|
20241202,111000,470565105,2350,2355,2355,2350,590
|
|
20241202,110900,469178590,2350,2355,2355,2350,328
|
|
20241202,110800,468407355,2355,2355,2355,2355,5128
|
|
20241202,110700,456330915,2355,2355,2355,2355,557
|
|
20241202,110600,455019180,2355,2355,2355,2355,820
|
|
20241202,110500,453088080,2355,2360,2360,2355,2864
|
|
20241202,110400,446329090,2360,2360,2360,2355,1266
|
|
20241202,110300,443341380,2365,2365,2365,2365,180
|
|
20241202,110200,442915680,2370,2370,2370,2370,1000
|
|
20241202,110100,440545680,2370,2360,2370,2360,262
|
|
20241202,110000,439927260,2360,2365,2370,2360,1300
|
|
20241202,105900,436858055,2370,2370,2370,2370,0
|
|
20241202,105800,436858055,2370,2365,2370,2365,235
|
|
20241202,105700,436301280,2365,2365,2365,2365,1
|
|
20241202,105600,436298915,2370,2370,2370,2370,364
|
|
20241202,105500,435436235,2370,2365,2370,2365,11
|
|
20241202,105400,435410215,2365,2365,2365,2365,30
|
|
20241202,105300,435339265,2365,2365,2370,2365,31
|
|
20241202,105200,435265945,2365,2365,2365,2365,0
|
|
20241202,105100,435265945,2365,2365,2365,2365,971
|
|
20241202,105000,432969530,2365,2360,2365,2360,87
|
|
20241202,104900,432764160,2360,2355,2360,2355,22
|
|
20241202,104800,432712250,2355,2355,2355,2355,285
|
|
20241202,104700,432041075,2355,2355,2355,2355,10
|
|
20241202,104600,432017525,2355,2355,2355,2355,14
|
|
20241202,104500,431984555,2355,2360,2360,2355,50
|
|
20241202,104400,431866605,2360,2360,2360,2360,40
|
|
20241202,104300,431772205,2355,2355,2355,2355,0
|
|
20241202,104200,431772205,2355,2355,2355,2355,1000
|
|
20241202,104100,429417205,2355,2355,2355,2355,1334
|
|
20241202,104000,426275635,2355,2355,2355,2355,611
|
|
20241202,103900,424836730,2355,2355,2355,2355,4183
|
|
20241202,103800,414985765,2355,2360,2360,2355,1944
|
|
20241202,103700,410398435,2360,2360,2365,2360,456
|
|
20241202,103600,409322270,2365,2365,2365,2365,1
|
|
20241202,103500,409319905,2360,2360,2360,2360,303
|
|
20241202,103400,408604825,2360,2360,2365,2360,33
|
|
20241202,103300,408526940,2360,2365,2370,2360,650
|
|
20241202,103200,406992670,2370,2370,2370,2370,1111
|
|
20241202,103100,404359600,2370,2370,2370,2370,610
|
|
20241202,103000,402913900,2370,2360,2370,2360,119
|
|
20241202,102900,402631970,2355,2355,2360,2355,1003
|
|
20241202,102800,400269725,2360,2360,2360,2360,480
|
|
20241202,102700,399136925,2360,2355,2360,2355,2020
|
|
20241202,102600,394379725,2355,2360,2360,2355,594
|
|
20241202,102500,392980825,2370,2355,2370,2355,2540
|
|
20241202,102400,386996425,2355,2355,2355,2355,1230
|
|
20241202,102300,384099775,2355,2360,2360,2355,601
|
|
20241202,102200,382683140,2360,2360,2360,2360,3266
|
|
20241202,102100,374975380,2360,2360,2360,2360,10
|
|
20241202,102000,374951780,2360,2360,2360,2360,66
|
|
20241202,101900,374796020,2360,2360,2360,2360,70
|
|
20241202,101800,374630820,2360,2365,2365,2360,494
|
|
20241202,101700,373462515,2365,2360,2365,2355,1629
|
|
20241202,101600,369617070,2360,2365,2365,2360,2104
|
|
20241202,101500,364651110,2360,2365,2365,2360,903
|
|
20241202,101400,362518530,2375,2375,2375,2375,100
|
|
20241202,101300,362281030,2375,2360,2375,2360,4448
|
|
20241202,101200,351760860,2360,2360,2365,2360,5139
|
|
20241202,101100,339611665,2365,2360,2365,2355,2180
|
|
20241202,101000,334469215,2355,2360,2360,2355,715
|
|
20241202,100900,332785365,2360,2360,2360,2360,1
|
|
20241202,100800,332783005,2360,2360,2365,2360,610
|
|
20241202,100700,331343325,2360,2360,2360,2360,671
|
|
20241202,100600,329759765,2360,2360,2365,2360,82
|
|
20241202,100500,329566235,2365,2360,2365,2355,112
|
|
20241202,100400,329301915,2360,2360,2365,2360,3128
|
|
20241202,100300,321919830,2360,2365,2365,2360,988
|
|
20241202,100200,319587710,2360,2360,2365,2360,421
|
|
20241202,100100,318594145,2365,2365,2365,2365,10
|
|
20241202,100000,318570495,2360,2360,2360,2360,101
|
|
20241202,095900,318332135,2365,2365,2370,2365,2204
|
|
20241202,095800,313119515,2370,2365,2370,2365,3
|
|
20241202,095700,313112410,2365,2370,2370,2365,2063
|
|
20241202,095600,308225860,2370,2370,2370,2370,43
|
|
20241202,095500,308123950,2375,2375,2375,2375,5
|
|
20241202,095400,308112075,2375,2375,2375,2375,15
|
|
20241202,095300,308076450,2365,2365,2365,2365,0
|
|
20241202,095200,308076450,2365,2360,2365,2360,887
|
|
20241202,095100,305981245,2360,2365,2365,2360,352
|
|
20241202,095000,305150275,2365,2365,2365,2365,1060
|
|
20241202,094900,302643375,2360,2360,2360,2360,799
|
|
20241202,094800,300757735,2360,2360,2360,2360,261
|
|
20241202,094700,300141775,2360,2360,2360,2360,221
|
|
20241202,094600,299620215,2360,2360,2360,2360,202
|
|
20241202,094500,299143495,2360,2360,2360,2355,473
|
|
20241202,094400,298028635,2360,2360,2360,2360,212
|
|
20241202,094300,297528315,2360,2355,2360,2355,1718
|
|
20241202,094200,293476780,2360,2355,2360,2355,231
|
|
20241202,094100,292932670,2360,2360,2360,2360,25
|
|
20241202,094000,292873670,2355,2355,2355,2355,53
|
|
20241202,093900,292748855,2355,2355,2355,2355,1000
|
|
20241202,093800,290393855,2355,2365,2365,2355,1571
|
|
20241202,093700,286691275,2360,2355,2360,2355,1212
|
|
20241202,093600,283836215,2360,2360,2360,2355,18
|
|
20241202,093500,283793745,2360,2360,2360,2360,74
|
|
20241202,093400,283619105,2355,2360,2360,2355,2350
|
|
20241202,093300,278075165,2360,2355,2360,2355,535
|
|
20241202,093200,276813480,2355,2355,2355,2355,1111
|
|
20241202,093100,274197075,2355,2365,2365,2355,1300
|
|
20241202,093000,271128180,2365,2365,2365,2365,34
|
|
20241202,092900,271047770,2365,2370,2370,2365,535
|
|
20241202,092800,269782345,2370,2370,2370,2370,2180
|
|
20241202,092700,264615745,2370,2370,2370,2365,219
|
|
20241202,092600,264097175,2370,2370,2375,2370,652
|
|
20241202,092500,262551910,2370,2360,2370,2360,1260
|
|
20241202,092400,259566010,2370,2360,2370,2360,171
|
|
20241202,092300,259161850,2360,2360,2360,2360,288
|
|
20241202,092200,258482170,2370,2370,2370,2370,950
|
|
20241202,092100,256230670,2360,2360,2360,2355,3988
|
|
20241202,092000,246819010,2370,2360,2370,2355,2008
|
|
20241202,091900,242086160,2355,2360,2365,2355,15993
|
|
20241202,091800,204283780,2360,2365,2365,2360,2647
|
|
20241202,091700,198034905,2365,2365,2365,2365,108
|
|
20241202,091600,197779485,2370,2370,2370,2370,1020
|
|
20241202,091500,195362085,2370,2375,2385,2370,1740
|
|
20241202,091400,191236210,2375,2375,2375,2375,196
|
|
20241202,091300,190770710,2375,2380,2380,2375,24
|
|
20241202,091200,190713695,2375,2375,2380,2375,1397
|
|
20241202,091100,187393265,2375,2380,2385,2375,602
|
|
20241202,091000,185960505,2380,2385,2385,2380,225
|
|
20241202,090900,185424985,2385,2380,2385,2380,361
|
|
20241202,090800,184564505,2380,2385,2385,2365,2272
|
|
20241202,090700,179152640,2385,2365,2385,2365,2911
|
|
20241202,090600,172233245,2360,2355,2370,2355,5699
|
|
20241202,090500,158765700,2355,2350,2360,2350,721
|
|
20241202,090400,157070015,2350,2350,2360,2345,6228
|
|
20241202,090300,142437835,2350,2380,2390,2340,31779
|
|
20241202,090200,67472665,2390,2385,2390,2375,3968
|
|
20241202,090100,58016150,2390,2395,2395,2370,7257
|
|
20241202,090000,40776420,2370,2390,2390,2370,16782
|