590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,184600,1555302830,2535,2535,2535,2535,0
|
|
20241213,184500,1555302830,2535,2535,2535,2535,0
|
|
20241213,184400,1555302830,2535,2535,2535,2535,0
|
|
20241213,184300,1555302830,2535,2535,2535,2535,0
|
|
20241213,184200,1555302830,2535,2535,2535,2535,0
|
|
20241213,184100,1555302830,2535,2535,2535,2535,0
|
|
20241213,184000,1555302830,2535,2535,2535,2535,0
|
|
20241213,183900,1555302830,2535,2535,2535,2535,0
|
|
20241213,183800,1555302830,2535,2535,2535,2535,0
|
|
20241213,183700,1555302830,2535,2535,2535,2535,0
|
|
20241213,183600,1555302830,2535,2535,2535,2535,0
|
|
20241213,183500,1555302830,2535,2535,2535,2535,0
|
|
20241213,183400,1555302830,2535,2535,2535,2535,0
|
|
20241213,183300,1555302830,2535,2535,2535,2535,0
|
|
20241213,183200,1555302830,2535,2535,2535,2535,0
|
|
20241213,183100,1555302830,2535,2535,2535,2535,0
|
|
20241213,183000,1555302830,2535,2535,2535,2535,0
|
|
20241213,182900,1555302830,2535,2535,2535,2535,0
|
|
20241213,182800,1555302830,2535,2535,2535,2535,0
|
|
20241213,182700,1555302830,2535,2535,2535,2535,0
|
|
20241213,182600,1555302830,2535,2535,2535,2535,0
|
|
20241213,182500,1555302830,2535,2535,2535,2535,0
|
|
20241213,182400,1555302830,2535,2535,2535,2535,0
|
|
20241213,182300,1555302830,2535,2535,2535,2535,0
|
|
20241213,182200,1555302830,2535,2535,2535,2535,0
|
|
20241213,182100,1555302830,2535,2535,2535,2535,0
|
|
20241213,182000,1555302830,2535,2535,2535,2535,0
|
|
20241213,181900,1555302830,2535,2535,2535,2535,0
|
|
20241213,181800,1555302830,2535,2535,2535,2535,0
|
|
20241213,181700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,181600,1555302830,2535,2535,2535,2535,0
|
|
20241213,181500,1555302830,2535,2535,2535,2535,0
|
|
20241213,181400,1555302830,2535,2535,2535,2535,0
|
|
20241213,181300,1555302830,2535,2535,2535,2535,0
|
|
20241213,181200,1555302830,2535,2535,2535,2535,0
|
|
20241213,181100,1555302830,2535,2535,2535,2535,0
|
|
20241213,181000,1555302830,2535,2535,2535,2535,0
|
|
20241213,180900,1555302830,2535,2535,2535,2535,0
|
|
20241213,180800,1555302830,2535,2535,2535,2535,0
|
|
20241213,180700,1555302830,2535,2535,2535,2535,0
|
|
20241213,180600,1555302830,2535,2535,2535,2535,0
|
|
20241213,180500,1555302830,2535,2535,2535,2535,0
|
|
20241213,180400,1555302830,2535,2535,2535,2535,0
|
|
20241213,180300,1555302830,2535,2535,2535,2535,0
|
|
20241213,180200,1555302830,2535,2535,2535,2535,0
|
|
20241213,180100,1555302830,2535,2535,2535,2535,0
|
|
20241213,180000,1555302830,2535,2535,2535,2535,0
|
|
20241213,175900,1555302830,2535,2535,2535,2535,0
|
|
20241213,175800,1555302830,2535,2535,2535,2535,0
|
|
20241213,175700,1555302830,2535,2535,2535,2535,0
|
|
20241213,175600,1555302830,2535,2535,2535,2535,0
|
|
20241213,175500,1555302830,2535,2535,2535,2535,0
|
|
20241213,175400,1555302830,2535,2535,2535,2535,0
|
|
20241213,175300,1555302830,2535,2535,2535,2535,0
|
|
20241213,175200,1555302830,2535,2535,2535,2535,0
|
|
20241213,175100,1555302830,2535,2535,2535,2535,0
|
|
20241213,175000,1555302830,2535,2535,2535,2535,0
|
|
20241213,174900,1555302830,2535,2535,2535,2535,0
|
|
20241213,174800,1555302830,2535,2535,2535,2535,0
|
|
20241213,174700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,174600,1555302830,2535,2535,2535,2535,0
|
|
20241213,174500,1555302830,2535,2535,2535,2535,0
|
|
20241213,174400,1555302830,2535,2535,2535,2535,0
|
|
20241213,174300,1555302830,2535,2535,2535,2535,0
|
|
20241213,174200,1555302830,2535,2535,2535,2535,0
|
|
20241213,174100,1555302830,2535,2535,2535,2535,0
|
|
20241213,174000,1555302830,2535,2535,2535,2535,0
|
|
20241213,173900,1555302830,2535,2535,2535,2535,0
|
|
20241213,173800,1555302830,2535,2535,2535,2535,0
|
|
20241213,173700,1555302830,2535,2535,2535,2535,0
|
|
20241213,173600,1555302830,2535,2535,2535,2535,0
|
|
20241213,173500,1555302830,2535,2535,2535,2535,0
|
|
20241213,173400,1555302830,2535,2535,2535,2535,0
|
|
20241213,173300,1555302830,2535,2535,2535,2535,0
|
|
20241213,173200,1555302830,2535,2535,2535,2535,0
|
|
20241213,173100,1555302830,2535,2535,2535,2535,0
|
|
20241213,173000,1555302830,2535,2535,2535,2535,0
|
|
20241213,172900,1555302830,2535,2535,2535,2535,0
|
|
20241213,172800,1555302830,2535,2535,2535,2535,0
|
|
20241213,172700,1555302830,2535,2535,2535,2535,0
|
|
20241213,172600,1555302830,2535,2535,2535,2535,0
|
|
20241213,172500,1555302830,2535,2535,2535,2535,0
|
|
20241213,172400,1555302830,2535,2535,2535,2535,0
|
|
20241213,172300,1555302830,2535,2535,2535,2535,0
|
|
20241213,172200,1555302830,2535,2535,2535,2535,0
|
|
20241213,172100,1555302830,2535,2535,2535,2535,0
|
|
20241213,172000,1555302830,2535,2535,2535,2535,0
|
|
20241213,171900,1555302830,2535,2535,2535,2535,0
|
|
20241213,171800,1555302830,2535,2535,2535,2535,0
|
|
20241213,171700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,171600,1555302830,2535,2535,2535,2535,0
|
|
20241213,171500,1555302830,2535,2535,2535,2535,0
|
|
20241213,171400,1555302830,2535,2535,2535,2535,0
|
|
20241213,171300,1555302830,2535,2535,2535,2535,0
|
|
20241213,171200,1555302830,2535,2535,2535,2535,0
|
|
20241213,171100,1555302830,2535,2535,2535,2535,0
|
|
20241213,171000,1555302830,2535,2535,2535,2535,0
|
|
20241213,170900,1555302830,2535,2535,2535,2535,0
|
|
20241213,170800,1555302830,2535,2535,2535,2535,0
|
|
20241213,170700,1555302830,2535,2535,2535,2535,0
|
|
20241213,170600,1555302830,2535,2535,2535,2535,0
|
|
20241213,170500,1555302830,2535,2535,2535,2535,0
|
|
20241213,170400,1555302830,2535,2535,2535,2535,0
|
|
20241213,170300,1555302830,2535,2535,2535,2535,0
|
|
20241213,170200,1555302830,2535,2535,2535,2535,0
|
|
20241213,170100,1555302830,2535,2535,2535,2535,0
|
|
20241213,170000,1555302830,2535,2535,2535,2535,0
|
|
20241213,165900,1555302830,2535,2535,2535,2535,0
|
|
20241213,165800,1555302830,2535,2535,2535,2535,0
|
|
20241213,165700,1555302830,2535,2535,2535,2535,0
|
|
20241213,165600,1555302830,2535,2535,2535,2535,0
|
|
20241213,165500,1555302830,2535,2535,2535,2535,0
|
|
20241213,165400,1555302830,2535,2535,2535,2535,0
|
|
20241213,165300,1555302830,2535,2535,2535,2535,0
|
|
20241213,165200,1555302830,2535,2535,2535,2535,0
|
|
20241213,165100,1555302830,2535,2535,2535,2535,0
|
|
20241213,165000,1555302830,2535,2535,2535,2535,0
|
|
20241213,164900,1555302830,2535,2535,2535,2535,0
|
|
20241213,164800,1555302830,2535,2535,2535,2535,0
|
|
20241213,164700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,164600,1555302830,2535,2535,2535,2535,0
|
|
20241213,164500,1555302830,2535,2535,2535,2535,0
|
|
20241213,164400,1555302830,2535,2535,2535,2535,0
|
|
20241213,164300,1555302830,2535,2535,2535,2535,0
|
|
20241213,164200,1555302830,2535,2535,2535,2535,0
|
|
20241213,164100,1555302830,2535,2535,2535,2535,0
|
|
20241213,164000,1555302830,2535,2535,2535,2535,0
|
|
20241213,163900,1555302830,2535,2535,2535,2535,0
|
|
20241213,163800,1555302830,2535,2535,2535,2535,0
|
|
20241213,163700,1555302830,2535,2535,2535,2535,0
|
|
20241213,163600,1555302830,2535,2535,2535,2535,0
|
|
20241213,163500,1555302830,2535,2535,2535,2535,0
|
|
20241213,163400,1555302830,2535,2535,2535,2535,0
|
|
20241213,163300,1555302830,2535,2535,2535,2535,0
|
|
20241213,163200,1555302830,2535,2535,2535,2535,0
|
|
20241213,163100,1555302830,2535,2535,2535,2535,0
|
|
20241213,163000,1555302830,2535,2535,2535,2535,0
|
|
20241213,162900,1555302830,2535,2535,2535,2535,0
|
|
20241213,162800,1555302830,2535,2535,2535,2535,0
|
|
20241213,162700,1555302830,2535,2535,2535,2535,0
|
|
20241213,162600,1555302830,2535,2535,2535,2535,0
|
|
20241213,162500,1555302830,2535,2535,2535,2535,0
|
|
20241213,162400,1555302830,2535,2535,2535,2535,0
|
|
20241213,162300,1555302830,2535,2535,2535,2535,0
|
|
20241213,162200,1555302830,2535,2535,2535,2535,0
|
|
20241213,162100,1555302830,2535,2535,2535,2535,0
|
|
20241213,162000,1555302830,2535,2535,2535,2535,0
|
|
20241213,161900,1555302830,2535,2535,2535,2535,0
|
|
20241213,161800,1555302830,2535,2535,2535,2535,0
|
|
20241213,161700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,161600,1555302830,2535,2535,2535,2535,0
|
|
20241213,161500,1555302830,2535,2535,2535,2535,0
|
|
20241213,161400,1555302830,2535,2535,2535,2535,0
|
|
20241213,161300,1555302830,2535,2535,2535,2535,0
|
|
20241213,161200,1555302830,2535,2535,2535,2535,0
|
|
20241213,161100,1555302830,2535,2535,2535,2535,0
|
|
20241213,161000,1555302830,2535,2535,2535,2535,0
|
|
20241213,160900,1555302830,2535,2535,2535,2535,0
|
|
20241213,160800,1555302830,2535,2535,2535,2535,0
|
|
20241213,160700,1555302830,2535,2535,2535,2535,0
|
|
20241213,160600,1555302830,2535,2535,2535,2535,0
|
|
20241213,160500,1555302830,2535,2535,2535,2535,0
|
|
20241213,160400,1555302830,2535,2535,2535,2535,0
|
|
20241213,160300,1555302830,2535,2535,2535,2535,0
|
|
20241213,160200,1555302830,2535,2535,2535,2535,0
|
|
20241213,160100,1555302830,2535,2535,2535,2535,0
|
|
20241213,160000,1555302830,2535,2535,2535,2535,0
|
|
20241213,155900,1555302830,2535,2535,2535,2535,0
|
|
20241213,155800,1555302830,2535,2535,2535,2535,0
|
|
20241213,155700,1555302830,2535,2535,2535,2535,0
|
|
20241213,155600,1555302830,2535,2535,2535,2535,0
|
|
20241213,155500,1555302830,2535,2535,2535,2535,0
|
|
20241213,155400,1555302830,2535,2535,2535,2535,0
|
|
20241213,155300,1555302830,2535,2535,2535,2535,0
|
|
20241213,155200,1555302830,2535,2535,2535,2535,0
|
|
20241213,155100,1555302830,2535,2535,2535,2535,0
|
|
20241213,155000,1555302830,2535,2535,2535,2535,0
|
|
20241213,154900,1555302830,2535,2535,2535,2535,0
|
|
20241213,154800,1555302830,2535,2535,2535,2535,0
|
|
20241213,154700,1555302830,2535,2535,2535,2535,29279
|
|
20241213,154600,1555302830,2535,2535,2535,2535,0
|
|
20241213,154500,1555302830,2535,2535,2535,2535,0
|
|
20241213,154400,1555302830,2535,2535,2535,2535,0
|
|
20241213,154300,1555302830,2535,2535,2535,2535,0
|
|
20241213,154200,1555302830,2535,2535,2535,2535,0
|
|
20241213,154100,1555302830,2535,2535,2535,2535,0
|
|
20241213,154000,1555302830,2535,2535,2535,2535,0
|
|
20241213,153900,1555302830,2535,2535,2535,2535,0
|
|
20241213,153800,1555302830,2535,2535,2535,2535,0
|
|
20241213,153700,1555302830,2535,2535,2535,2535,0
|
|
20241213,153600,1555302830,2535,2535,2535,2535,0
|
|
20241213,153500,1555302830,2535,2535,2535,2535,0
|
|
20241213,153400,1555302830,2535,2535,2535,2535,0
|
|
20241213,153300,1555302830,2535,2535,2535,2535,0
|
|
20241213,153200,1555302830,2535,2535,2535,2535,0
|
|
20241213,153100,1555302830,2535,2535,2535,2535,0
|
|
20241213,153000,1555302830,2535,2535,2535,2535,29279
|
|
20241213,152900,1481080565,2535,2535,2535,2535,0
|
|
20241213,152800,1481080565,2535,2535,2535,2535,0
|
|
20241213,152700,1481080565,2535,2535,2535,2535,0
|
|
20241213,152600,1481080565,2535,2535,2535,2535,0
|
|
20241213,152500,1481080565,2535,2535,2535,2535,0
|
|
20241213,152400,1481080565,2535,2535,2535,2535,0
|
|
20241213,152300,1481080565,2535,2535,2535,2535,0
|
|
20241213,152200,1481080565,2535,2535,2535,2535,0
|
|
20241213,152100,1481080565,2535,2535,2535,2535,0
|
|
20241213,152000,1481080565,2535,2535,2535,2535,0
|
|
20241213,151900,1481080565,2535,2530,2535,2530,2236
|
|
20241213,151800,1475421160,2530,2530,2530,2530,713
|
|
20241213,151700,1473617270,2530,2535,2535,2530,4655
|
|
20241213,151600,1461840045,2535,2535,2535,2535,5116
|
|
20241213,151500,1448870985,2540,2540,2540,2540,589
|
|
20241213,151400,1447374925,2540,2540,2540,2535,4016
|
|
20241213,151300,1437175700,2540,2535,2540,2535,8299
|
|
20241213,151200,1416121820,2535,2530,2540,2530,11010
|
|
20241213,151100,1388200305,2530,2530,2530,2530,4468
|
|
20241213,151000,1376896265,2530,2525,2530,2525,2495
|
|
20241213,150900,1370596385,2530,2525,2530,2525,781
|
|
20241213,150800,1368623360,2525,2540,2540,2525,30465
|
|
20241213,150700,1291560895,2535,2535,2535,2535,1259
|
|
20241213,150600,1288369330,2530,2535,2535,2530,3302
|
|
20241213,150500,1280011270,2535,2535,2535,2535,1038
|
|
20241213,150400,1277379940,2530,2535,2535,2530,22
|
|
20241213,150300,1277324270,2535,2530,2535,2530,841
|
|
20241213,150200,1275194835,2530,2535,2535,2530,51
|
|
20241213,150100,1275065800,2535,2530,2535,2530,431
|
|
20241213,150000,1273975020,2530,2530,2530,2530,0
|
|
20241213,145900,1273975020,2530,2535,2535,2530,657
|
|
20241213,145800,1272309535,2535,2535,2535,2535,4
|
|
20241213,145700,1272299395,2535,2535,2535,2530,9
|
|
20241213,145600,1272276605,2530,2530,2530,2530,2974
|
|
20241213,145500,1264752385,2530,2530,2530,2525,1161
|
|
20241213,145400,1261816920,2530,2530,2530,2525,533
|
|
20241213,145300,1260471080,2530,2530,2530,2530,0
|
|
20241213,145200,1260471080,2530,2530,2530,2530,330
|
|
20241213,145100,1259636180,2530,2525,2530,2525,1096
|
|
20241213,145000,1256868300,2530,2530,2530,2530,2399
|
|
20241213,144900,1250798830,2535,2535,2535,2535,0
|
|
20241213,144800,1250798830,2535,2530,2535,2525,437
|
|
20241213,144700,1249691235,2535,2530,2535,2530,1342
|
|
20241213,144600,1246294315,2535,2535,2535,2530,6529
|
|
20241213,144500,1229774535,2535,2530,2535,2530,530
|
|
20241213,144400,1228431305,2535,2535,2535,2535,1371
|
|
20241213,144300,1224955820,2535,2535,2535,2535,380
|
|
20241213,144200,1223992520,2535,2530,2535,2530,4247
|
|
20241213,144100,1213246385,2530,2525,2530,2525,729
|
|
20241213,144000,1211404015,2530,2530,2530,2525,333
|
|
20241213,143900,1210562625,2525,2530,2530,2525,378
|
|
20241213,143800,1209606290,2530,2525,2530,2525,913
|
|
20241213,143700,1207296845,2530,2530,2530,2530,85
|
|
20241213,143600,1207081795,2530,2530,2530,2530,0
|
|
20241213,143500,1207081795,2530,2530,2530,2530,0
|
|
20241213,143400,1207081795,2530,2525,2530,2525,117
|
|
20241213,143300,1206786365,2525,2525,2530,2525,3
|
|
20241213,143200,1206778785,2525,2525,2525,2525,18
|
|
20241213,143100,1206733335,2530,2530,2530,2530,1145
|
|
20241213,143000,1203836485,2525,2525,2525,2525,21
|
|
20241213,142900,1203783460,2530,2525,2530,2525,5316
|
|
20241213,142800,1190358055,2525,2525,2525,2525,2000
|
|
20241213,142700,1185308055,2525,2530,2530,2525,352
|
|
20241213,142600,1184418495,2530,2535,2535,2525,4870
|
|
20241213,142500,1172120030,2535,2530,2535,2530,2705
|
|
20241213,142400,1165276375,2530,2535,2535,2530,2
|
|
20241213,142300,1165271310,2535,2530,2535,2530,2038
|
|
20241213,142200,1160113040,2530,2530,2530,2525,631
|
|
20241213,142100,1158517460,2535,2530,2535,2525,6153
|
|
20241213,142000,1142952850,2525,2525,2525,2525,78
|
|
20241213,141900,1142755900,2530,2530,2530,2530,11
|
|
20241213,141800,1142728070,2525,2530,2530,2525,10381
|
|
20241213,141700,1116475075,2525,2530,2530,2525,2119
|
|
20241213,141600,1111124300,2530,2530,2530,2530,52
|
|
20241213,141500,1110992740,2530,2525,2530,2525,4545
|
|
20241213,141400,1099516610,2520,2520,2520,2520,148
|
|
20241213,141300,1099143650,2530,2525,2530,2520,9597
|
|
20241213,141200,1074922880,2525,2525,2530,2525,10001
|
|
20241213,141100,1049626425,2525,2525,2525,2525,1
|
|
20241213,141000,1049623900,2525,2520,2525,2520,3923
|
|
20241213,140900,1039735480,2525,2525,2525,2525,0
|
|
20241213,140800,1039735480,2525,2520,2525,2520,2
|
|
20241213,140700,1039730435,2525,2525,2525,2525,100
|
|
20241213,140600,1039477935,2520,2525,2525,2520,2214
|
|
20241213,140500,1033887870,2525,2525,2525,2520,12
|
|
20241213,140400,1033857620,2520,2520,2520,2520,1432
|
|
20241213,140300,1030248980,2520,2515,2520,2515,407
|
|
20241213,140200,1029225325,2520,2520,2520,2520,710
|
|
20241213,140100,1027436125,2520,2520,2520,2515,1568
|
|
20241213,140000,1023489095,2520,2520,2525,2520,2533
|
|
20241213,135900,1017105930,2525,2525,2525,2525,114
|
|
20241213,135800,1016818080,2520,2525,2525,2520,475
|
|
20241213,135700,1015620965,2520,2520,2525,2520,72
|
|
20241213,135600,1015439520,2520,2525,2525,2520,1203
|
|
20241213,135500,1012401955,2525,2525,2525,2525,1247
|
|
20241213,135400,1009253280,2525,2525,2525,2515,3077
|
|
20241213,135300,1001504340,2525,2520,2525,2520,2
|
|
20241213,135200,1001499295,2525,2520,2525,2520,301
|
|
20241213,135100,1000740770,2525,2525,2525,2520,154
|
|
20241213,135000,1000352420,2525,2525,2525,2525,100
|
|
20241213,134900,1000099920,2525,2525,2525,2525,2
|
|
20241213,134800,1000094870,2525,2525,2525,2525,0
|
|
20241213,134700,1000094870,2525,2525,2525,2525,324
|
|
20241213,134600,999276770,2525,2525,2525,2525,245
|
|
20241213,134500,998658145,2525,2525,2525,2525,1921
|
|
20241213,134400,993807620,2525,2525,2525,2525,40
|
|
20241213,134300,993706620,2520,2520,2520,2515,1493
|
|
20241213,134200,989944760,2520,2520,2520,2515,532
|
|
20241213,134100,988604160,2520,2520,2520,2520,274
|
|
20241213,134000,987913680,2520,2520,2520,2520,3369
|
|
20241213,133900,979423800,2520,2520,2520,2520,1270
|
|
20241213,133800,976223400,2520,2515,2520,2515,1061
|
|
20241213,133700,973549930,2520,2525,2525,2520,2949
|
|
20241213,133600,966118400,2525,2520,2525,2520,44
|
|
20241213,133500,966007350,2525,2525,2525,2525,0
|
|
20241213,133400,966007350,2525,2525,2525,2525,468
|
|
20241213,133300,964825650,2520,2520,2525,2520,31
|
|
20241213,133200,964747525,2525,2525,2525,2525,105
|
|
20241213,133100,964482400,2525,2525,2525,2525,19
|
|
20241213,133000,964434425,2525,2525,2525,2525,59
|
|
20241213,132900,964285450,2525,2525,2525,2525,20
|
|
20241213,132800,964234950,2525,2525,2525,2520,1857
|
|
20241213,132700,959554525,2525,2525,2525,2525,139
|
|
20241213,132600,959203550,2525,2525,2525,2525,32
|
|
20241213,132500,959122750,2525,2525,2525,2525,17
|
|
20241213,132400,959079825,2520,2525,2525,2520,500
|
|
20241213,132300,957819575,2525,2525,2525,2525,172
|
|
20241213,132200,957385275,2520,2525,2525,2520,271
|
|
20241213,132100,956701535,2530,2525,2530,2525,456
|
|
20241213,132000,955550105,2525,2525,2525,2525,40
|
|
20241213,131900,955449105,2525,2530,2530,2525,187
|
|
20241213,131800,954976430,2530,2530,2530,2530,0
|
|
20241213,131700,954976430,2530,2530,2530,2530,30
|
|
20241213,131600,954900530,2530,2530,2530,2530,34
|
|
20241213,131500,954814510,2530,2525,2530,2525,102
|
|
20241213,131400,954556955,2525,2525,2525,2525,203
|
|
20241213,131300,954044380,2525,2525,2525,2525,0
|
|
20241213,131200,954044380,2525,2525,2525,2520,7111
|
|
20241213,131100,936099105,2525,2520,2525,2520,217
|
|
20241213,131000,935551765,2520,2520,2525,2520,1317
|
|
20241213,130900,932231840,2520,2520,2520,2515,3178
|
|
20241213,130800,924225445,2520,2520,2520,2520,2655
|
|
20241213,130700,917534845,2520,2520,2520,2520,0
|
|
20241213,130600,917534845,2520,2520,2520,2520,500
|
|
20241213,130500,916274845,2520,2520,2520,2520,50
|
|
20241213,130400,916148845,2520,2520,2520,2520,1328
|
|
20241213,130300,912802285,2520,2520,2520,2520,672
|
|
20241213,130200,911108845,2520,2525,2525,2520,2326
|
|
20241213,130100,905247100,2525,2525,2525,2525,20
|
|
20241213,130000,905196600,2525,2525,2525,2520,394
|
|
20241213,125900,904202750,2520,2520,2520,2520,734
|
|
20241213,125800,902353070,2525,2525,2525,2525,12
|
|
20241213,125700,902322770,2525,2525,2525,2525,0
|
|
20241213,125600,902322770,2525,2520,2525,2520,364
|
|
20241213,125500,901405475,2525,2525,2525,2525,3
|
|
20241213,125400,901397900,2525,2525,2525,2525,1522
|
|
20241213,125300,897554850,2525,2525,2525,2525,117
|
|
20241213,125200,897259425,2525,2525,2525,2525,16
|
|
20241213,125100,897219025,2525,2525,2525,2525,541
|
|
20241213,125000,895853000,2525,2525,2525,2525,3
|
|
20241213,124900,895845425,2525,2525,2525,2525,426
|
|
20241213,124800,894769775,2525,2525,2525,2525,3
|
|
20241213,124700,894762200,2525,2525,2525,2525,33
|
|
20241213,124600,894678875,2525,2525,2525,2525,0
|
|
20241213,124500,894678875,2525,2520,2525,2520,162
|
|
20241213,124400,894270610,2525,2525,2525,2525,17
|
|
20241213,124300,894227685,2520,2520,2520,2520,1
|
|
20241213,124200,894225165,2525,2520,2525,2520,28
|
|
20241213,124100,894154540,2525,2525,2525,2515,11783
|
|
20241213,124000,864482375,2520,2520,2520,2520,26
|
|
20241213,123900,864416855,2525,2525,2525,2525,271
|
|
20241213,123800,863732580,2525,2530,2530,2525,3795
|
|
20241213,123700,854147770,2530,2530,2530,2530,215
|
|
20241213,123600,853603820,2530,2530,2530,2530,267
|
|
20241213,123500,852928310,2530,2530,2530,2530,50
|
|
20241213,123400,852801810,2530,2530,2530,2530,3
|
|
20241213,123300,852794220,2525,2525,2525,2525,221
|
|
20241213,123200,852236195,2525,2525,2530,2525,742
|
|
20241213,123100,850362640,2525,2530,2530,2525,632
|
|
20241213,123000,848764975,2530,2530,2530,2525,21
|
|
20241213,122900,848711850,2530,2530,2530,2520,946
|
|
20241213,122800,846322375,2525,2530,2530,2525,53
|
|
20241213,122700,846188525,2525,2525,2525,2525,1636
|
|
20241213,122600,842057625,2525,2520,2525,2520,671
|
|
20241213,122500,840363500,2520,2530,2530,2520,196
|
|
20241213,122400,839868770,2525,2525,2525,2525,53
|
|
20241213,122300,839734945,2530,2530,2530,2530,3
|
|
20241213,122200,839727355,2530,2525,2530,2525,594
|
|
20241213,122100,838227485,2530,2525,2530,2525,62
|
|
20241213,122000,838070925,2530,2525,2530,2525,27
|
|
20241213,121900,838002730,2530,2525,2530,2525,4860
|
|
20241213,121800,825731225,2525,2525,2525,2520,2547
|
|
20241213,121700,819310050,2525,2525,2525,2525,13
|
|
20241213,121600,819277225,2525,2525,2525,2525,0
|
|
20241213,121500,819277225,2525,2525,2525,2525,12
|
|
20241213,121400,819246925,2525,2525,2525,2525,36
|
|
20241213,121300,819156025,2525,2525,2525,2525,55
|
|
20241213,121200,819017150,2525,2525,2525,2520,482
|
|
20241213,121100,817800385,2525,2525,2525,2525,304
|
|
20241213,121000,817032785,2525,2525,2525,2525,502
|
|
20241213,120900,815765235,2525,2520,2525,2520,758
|
|
20241213,120800,813853055,2520,2520,2520,2520,650
|
|
20241213,120700,812215055,2520,2520,2520,2520,4
|
|
20241213,120600,812204975,2520,2520,2520,2520,998
|
|
20241213,120500,809690015,2520,2520,2520,2520,1298
|
|
20241213,120400,806419055,2520,2520,2520,2520,15
|
|
20241213,120300,806381255,2520,2520,2520,2520,257
|
|
20241213,120200,805733615,2520,2520,2520,2520,285
|
|
20241213,120100,805015415,2520,2520,2520,2520,239
|
|
20241213,120000,804413135,2520,2520,2520,2520,1051
|
|
20241213,115900,801764615,2520,2525,2525,2520,1177
|
|
20241213,115800,798797425,2525,2525,2525,2525,103
|
|
20241213,115700,798537350,2525,2525,2525,2520,2114
|
|
20241213,115600,793201895,2525,2520,2525,2520,4202
|
|
20241213,115500,782612810,2515,2520,2520,2515,41
|
|
20241213,115400,782509580,2515,2520,2520,2515,59
|
|
20241213,115300,782361150,2515,2520,2520,2515,1725
|
|
20241213,115200,778022255,2520,2520,2520,2520,652
|
|
20241213,115100,776379215,2520,2520,2520,2520,20
|
|
20241213,115000,776328815,2520,2520,2520,2520,4
|
|
20241213,114900,776318735,2520,2520,2520,2520,32
|
|
20241213,114800,776238095,2520,2515,2520,2515,13
|
|
20241213,114700,776205385,2520,2520,2520,2520,3
|
|
20241213,114600,776197825,2515,2515,2515,2515,33
|
|
20241213,114500,776114830,2515,2515,2520,2515,803
|
|
20241213,114400,774091305,2515,2520,2520,2515,9
|
|
20241213,114300,774068650,2515,2515,2515,2515,11
|
|
20241213,114200,774040985,2515,2515,2520,2515,11
|
|
20241213,114100,774013300,2515,2515,2520,2515,331
|
|
20241213,114000,773180785,2515,2515,2520,2515,221
|
|
20241213,113900,772623890,2515,2515,2520,2515,258
|
|
20241213,113800,771974005,2515,2515,2515,2515,7
|
|
20241213,113700,771956400,2520,2515,2520,2515,68
|
|
20241213,113600,771785310,2515,2515,2520,2515,315
|
|
20241213,113500,770991895,2515,2515,2515,2515,5
|
|
20241213,113400,770979320,2515,2515,2520,2515,14
|
|
20241213,113300,770944065,2515,2515,2520,2515,7
|
|
20241213,113200,770926445,2515,2515,2515,2515,43
|
|
20241213,113100,770818300,2515,2520,2520,2515,11
|
|
20241213,113000,770790600,2515,2515,2520,2515,9
|
|
20241213,112900,770767950,2520,2515,2520,2515,9
|
|
20241213,112800,770745295,2515,2515,2520,2515,7
|
|
20241213,112700,770727675,2515,2515,2515,2515,76
|
|
20241213,112600,770536535,2515,2515,2520,2515,107
|
|
20241213,112500,770267415,2515,2515,2520,2515,212
|
|
20241213,112400,769734210,2520,2515,2520,2515,58
|
|
20241213,112300,769588330,2515,2515,2520,2515,10
|
|
20241213,112200,769563155,2515,2520,2520,2510,27
|
|
20241213,112100,769495245,2515,2510,2520,2510,291
|
|
20241213,112000,768762185,2510,2510,2520,2510,9
|
|
20241213,111900,768739565,2510,2515,2520,2510,234
|
|
20241213,111800,768151240,2510,2515,2515,2510,9
|
|
20241213,111700,768128625,2510,2510,2515,2510,11
|
|
20241213,111600,768100975,2510,2515,2515,2510,576
|
|
20241213,111500,766652340,2515,2515,2520,2515,14
|
|
20241213,111400,766617115,2520,2515,2520,2515,110
|
|
20241213,111300,766340450,2515,2515,2515,2515,0
|
|
20241213,111200,766340450,2515,2520,2520,2515,17
|
|
20241213,111100,766297615,2520,2515,2520,2515,4835
|
|
20241213,111000,754122680,2515,2510,2515,2510,1404
|
|
20241213,110900,750591625,2515,2515,2515,2515,632
|
|
20241213,110800,749002145,2510,2510,2510,2510,1550
|
|
20241213,110700,745111645,2510,2505,2510,2505,5
|
|
20241213,110600,745099105,2505,2505,2510,2500,118
|
|
20241213,110500,744803505,2500,2510,2510,2500,10959
|
|
20241213,110400,717385340,2505,2510,2510,2505,1642
|
|
20241213,110300,713265145,2510,2515,2515,2510,513
|
|
20241213,110200,711977495,2515,2515,2515,2515,2196
|
|
20241213,110100,706454555,2520,2520,2520,2520,205
|
|
20241213,110000,705937955,2515,2515,2515,2515,57
|
|
20241213,105900,705794600,2520,2520,2520,2515,882
|
|
20241213,105800,703571965,2525,2520,2525,2520,42
|
|
20241213,105700,703466015,2520,2520,2520,2520,66
|
|
20241213,105600,703299695,2515,2525,2525,2515,297
|
|
20241213,105500,702551260,2525,2525,2525,2525,1523
|
|
20241213,105400,698705685,2525,2520,2525,2520,4081
|
|
20241213,105300,688421265,2520,2520,2520,2520,501
|
|
20241213,105200,687158745,2520,2520,2520,2520,3
|
|
20241213,105100,687151185,2520,2520,2520,2520,393
|
|
20241213,105000,686160825,2520,2510,2520,2510,1740
|
|
20241213,104900,681784870,2515,2510,2515,2510,1251
|
|
20241213,104800,678644080,2515,2515,2515,2515,109
|
|
20241213,104700,678369945,2515,2520,2520,2515,677
|
|
20241213,104600,676666055,2515,2520,2520,2515,1546
|
|
20241213,104500,672770335,2520,2520,2520,2510,354
|
|
20241213,104400,671881755,2510,2520,2520,2510,771
|
|
20241213,104300,669943070,2520,2520,2520,2520,92
|
|
20241213,104200,669711230,2520,2520,2520,2520,25
|
|
20241213,104100,669648230,2520,2520,2520,2520,3
|
|
20241213,104000,669640670,2520,2520,2520,2520,15
|
|
20241213,103900,669602870,2515,2510,2515,2510,440
|
|
20241213,103800,668496770,2515,2515,2515,2515,3
|
|
20241213,103700,668489225,2515,2515,2515,2515,12
|
|
20241213,103600,668459045,2515,2515,2515,2515,6
|
|
20241213,103500,668443955,2515,2515,2515,2515,1034
|
|
20241213,103400,665843445,2520,2520,2520,2520,4
|
|
20241213,103300,665833365,2520,2515,2520,2510,3004
|
|
20241213,103200,658287680,2515,2515,2515,2515,4301
|
|
20241213,103100,647470665,2515,2515,2515,2515,1389
|
|
20241213,103000,643977330,2515,2515,2515,2515,11
|
|
20241213,102900,643949665,2515,2510,2515,2510,103
|
|
20241213,102800,643691120,2515,2515,2515,2515,8
|
|
20241213,102700,643671000,2510,2510,2510,2510,3000
|
|
20241213,102600,636141000,2510,2515,2515,2510,1346
|
|
20241213,102500,632756935,2510,2510,2510,2510,1073
|
|
20241213,102400,630063705,2510,2510,2510,2510,50
|
|
20241213,102300,629938205,2510,2510,2515,2505,1287
|
|
20241213,102200,626708120,2515,2515,2515,2515,28
|
|
20241213,102100,626637700,2510,2515,2515,2510,316
|
|
20241213,102000,625844515,2515,2510,2515,2510,2248
|
|
20241213,101900,620200965,2510,2510,2510,2510,1010
|
|
20241213,101800,617665865,2510,2510,2510,2510,10
|
|
20241213,101700,617640765,2510,2510,2510,2510,3
|
|
20241213,101600,617633235,2505,2505,2505,2505,664
|
|
20241213,101500,615969915,2510,2510,2510,2505,55
|
|
20241213,101400,615832115,2505,2510,2510,2505,6740
|
|
20241213,101300,598948400,2505,2505,2510,2505,405
|
|
20241213,101200,597932115,2515,2515,2515,2510,416
|
|
20241213,101100,596886070,2515,2510,2515,2510,543
|
|
20241213,101000,595521925,2510,2515,2515,2510,512
|
|
20241213,100900,594236795,2515,2510,2515,2510,1108
|
|
20241213,100800,591455700,2520,2515,2520,2515,1682
|
|
20241213,100700,587225455,2515,2520,2525,2515,527
|
|
20241213,100600,585897355,2525,2525,2525,2520,105
|
|
20241213,100500,585632330,2525,2515,2525,2515,3806
|
|
20241213,100400,576041930,2515,2515,2515,2510,4239
|
|
20241213,100300,565380865,2515,2515,2515,2515,15
|
|
20241213,100200,565343140,2515,2515,2515,2515,1
|
|
20241213,100100,565340625,2515,2515,2515,2515,103
|
|
20241213,100000,565081580,2510,2515,2515,2510,2402
|
|
20241213,095900,559051550,2515,2515,2515,2510,61
|
|
20241213,095800,558898420,2515,2515,2515,2515,3230
|
|
20241213,095700,550774970,2515,2520,2520,2515,313
|
|
20241213,095600,549987760,2515,2520,2520,2515,1264
|
|
20241213,095500,546802820,2520,2505,2520,2505,8827
|
|
20241213,095400,524639925,2505,2505,2505,2505,191
|
|
20241213,095300,524161470,2510,2510,2510,2505,2082
|
|
20241213,095200,518937995,2510,2510,2510,2510,1
|
|
20241213,095100,518935485,2510,2510,2510,2505,226
|
|
20241213,095000,518368515,2510,2505,2510,2505,75
|
|
20241213,094900,518180315,2505,2510,2510,2505,1749
|
|
20241213,094800,513796245,2510,2510,2510,2510,334
|
|
20241213,094700,512957905,2510,2510,2510,2510,4153
|
|
20241213,094600,502533875,2510,2505,2510,2505,157
|
|
20241213,094500,502139830,2505,2505,2510,2505,388
|
|
20241213,094400,501167870,2505,2505,2505,2505,816
|
|
20241213,094300,499123790,2505,2495,2505,2495,5
|
|
20241213,094200,499111275,2505,2500,2505,2500,5849
|
|
20241213,094100,484488255,2500,2500,2500,2490,2229
|
|
20241213,094000,478917750,2500,2500,2505,2490,24012
|
|
20241213,093900,419102640,2505,2500,2505,2495,1420
|
|
20241213,093800,415554140,2495,2500,2500,2495,315
|
|
20241213,093700,414768190,2500,2505,2505,2500,260
|
|
20241213,093600,414118175,2505,2495,2505,2495,16443
|
|
20241213,093500,372968625,2495,2510,2510,2495,13543
|
|
20241213,093400,339122980,2510,2510,2510,2505,1357
|
|
20241213,093300,335723685,2500,2510,2510,2500,1165
|
|
20241213,093200,332806465,2510,2515,2515,2510,55
|
|
20241213,093100,332668315,2515,2515,2515,2500,6170
|
|
20241213,093000,317200020,2515,2515,2515,2515,3
|
|
20241213,092900,317192475,2515,2515,2515,2510,1059
|
|
20241213,092800,314534090,2510,2505,2510,2505,3852
|
|
20241213,092700,304868235,2505,2500,2505,2500,7368
|
|
20241213,092600,286445545,2500,2500,2500,2500,2014
|
|
20241213,092500,281410545,2500,2500,2500,2500,483
|
|
20241213,092400,280203045,2500,2500,2505,2495,3305
|
|
20241213,092300,271941010,2505,2505,2510,2500,4610
|
|
20241213,092200,260412685,2510,2510,2510,2500,1234
|
|
20241213,092100,257321680,2510,2515,2515,2510,951
|
|
20241213,092000,254934570,2515,2520,2520,2510,3009
|
|
20241213,091900,247367130,2515,2515,2520,2510,629
|
|
20241213,091800,245784920,2515,2520,2520,2515,502
|
|
20241213,091700,244521870,2520,2525,2525,2515,981
|
|
20241213,091600,242052285,2525,2520,2525,2510,704
|
|
20241213,091500,240275505,2520,2515,2525,2515,1649
|
|
20241213,091400,236122080,2520,2515,2520,2500,1714
|
|
20241213,091300,231818180,2515,2515,2515,2510,189
|
|
20241213,091200,231343280,2515,2505,2515,2505,2623
|
|
20241213,091100,224763950,2505,2500,2505,2495,1524
|
|
20241213,091000,220953635,2500,2495,2500,2490,1922
|
|
20241213,090900,216159395,2495,2495,2500,2485,11649
|
|
20241213,090800,187149525,2495,2500,2505,2495,2195
|
|
20241213,090700,181672850,2505,2495,2505,2490,7224
|
|
20241213,090600,163677930,2495,2510,2510,2490,8439
|
|
20241213,090500,142630605,2505,2515,2515,2500,9846
|
|
20241213,090400,117995585,2515,2505,2515,2500,3831
|
|
20241213,090300,108396870,2505,2500,2505,2490,6764
|
|
20241213,090200,91523690,2490,2515,2515,2490,16964
|
|
20241213,090100,49065445,2525,2535,2535,2515,4166
|
|
20241213,090000,38572495,2535,2530,2535,2525,15240
|