598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185500,843233485,2905,2905,2905,2905,6053
|
|
20241213,185400,843233485,2905,2905,2905,2905,0
|
|
20241213,185300,843233485,2905,2905,2905,2905,0
|
|
20241213,185200,843233485,2905,2905,2905,2905,0
|
|
20241213,185100,843233485,2905,2905,2905,2905,0
|
|
20241213,185000,843233485,2905,2905,2905,2905,0
|
|
20241213,184900,843233485,2905,2905,2905,2905,0
|
|
20241213,184800,843233485,2905,2905,2905,2905,0
|
|
20241213,184700,843233485,2905,2905,2905,2905,0
|
|
20241213,184600,843233485,2905,2905,2905,2905,0
|
|
20241213,184500,843233485,2905,2905,2905,2905,0
|
|
20241213,184400,843233485,2905,2905,2905,2905,0
|
|
20241213,184300,843233485,2905,2905,2905,2905,0
|
|
20241213,184200,843233485,2905,2905,2905,2905,0
|
|
20241213,184100,843233485,2905,2905,2905,2905,0
|
|
20241213,184000,843233485,2905,2905,2905,2905,0
|
|
20241213,183900,843233485,2905,2905,2905,2905,0
|
|
20241213,183800,843233485,2905,2905,2905,2905,0
|
|
20241213,183700,843233485,2905,2905,2905,2905,0
|
|
20241213,183600,843233485,2905,2905,2905,2905,0
|
|
20241213,183500,843233485,2905,2905,2905,2905,0
|
|
20241213,183400,843233485,2905,2905,2905,2905,0
|
|
20241213,183300,843233485,2905,2905,2905,2905,0
|
|
20241213,183200,843233485,2905,2905,2905,2905,0
|
|
20241213,183100,843233485,2905,2905,2905,2905,0
|
|
20241213,183000,843233485,2905,2905,2905,2905,0
|
|
20241213,182900,843233485,2905,2905,2905,2905,0
|
|
20241213,182800,843233485,2905,2905,2905,2905,0
|
|
20241213,182700,843233485,2905,2905,2905,2905,0
|
|
20241213,182600,843233485,2905,2905,2905,2905,0
|
|
20241213,182500,843233485,2905,2905,2905,2905,6053
|
|
20241213,182400,843233485,2905,2905,2905,2905,0
|
|
20241213,182300,843233485,2905,2905,2905,2905,0
|
|
20241213,182200,843233485,2905,2905,2905,2905,0
|
|
20241213,182100,843233485,2905,2905,2905,2905,0
|
|
20241213,182000,843233485,2905,2905,2905,2905,0
|
|
20241213,181900,843233485,2905,2905,2905,2905,0
|
|
20241213,181800,843233485,2905,2905,2905,2905,0
|
|
20241213,181700,843233485,2905,2905,2905,2905,0
|
|
20241213,181600,843233485,2905,2905,2905,2905,0
|
|
20241213,181500,843233485,2905,2905,2905,2905,0
|
|
20241213,181400,843233485,2905,2905,2905,2905,0
|
|
20241213,181300,843233485,2905,2905,2905,2905,0
|
|
20241213,181200,843233485,2905,2905,2905,2905,0
|
|
20241213,181100,843233485,2905,2905,2905,2905,0
|
|
20241213,181000,843233485,2905,2905,2905,2905,0
|
|
20241213,180900,843233485,2905,2905,2905,2905,0
|
|
20241213,180800,843233485,2905,2905,2905,2905,0
|
|
20241213,180700,843233485,2905,2905,2905,2905,0
|
|
20241213,180600,843233485,2905,2905,2905,2905,0
|
|
20241213,180500,843233485,2905,2905,2905,2905,0
|
|
20241213,180400,843233485,2905,2905,2905,2905,0
|
|
20241213,180300,843233485,2905,2905,2905,2905,0
|
|
20241213,180200,843233485,2905,2905,2905,2905,0
|
|
20241213,180100,843233485,2905,2905,2905,2905,0
|
|
20241213,180000,843233485,2905,2905,2905,2905,0
|
|
20241213,175900,843233485,2905,2905,2905,2905,0
|
|
20241213,175800,843233485,2905,2905,2905,2905,0
|
|
20241213,175700,843233485,2905,2905,2905,2905,0
|
|
20241213,175600,843233485,2905,2905,2905,2905,0
|
|
20241213,175500,843233485,2905,2905,2905,2905,6053
|
|
20241213,175400,843233485,2905,2905,2905,2905,0
|
|
20241213,175300,843233485,2905,2905,2905,2905,0
|
|
20241213,175200,843233485,2905,2905,2905,2905,0
|
|
20241213,175100,843233485,2905,2905,2905,2905,0
|
|
20241213,175000,843233485,2905,2905,2905,2905,0
|
|
20241213,174900,843233485,2905,2905,2905,2905,0
|
|
20241213,174800,843233485,2905,2905,2905,2905,0
|
|
20241213,174700,843233485,2905,2905,2905,2905,0
|
|
20241213,174600,843233485,2905,2905,2905,2905,0
|
|
20241213,174500,843233485,2905,2905,2905,2905,0
|
|
20241213,174400,843233485,2905,2905,2905,2905,0
|
|
20241213,174300,843233485,2905,2905,2905,2905,0
|
|
20241213,174200,843233485,2905,2905,2905,2905,0
|
|
20241213,174100,843233485,2905,2905,2905,2905,0
|
|
20241213,174000,843233485,2905,2905,2905,2905,0
|
|
20241213,173900,843233485,2905,2905,2905,2905,0
|
|
20241213,173800,843233485,2905,2905,2905,2905,0
|
|
20241213,173700,843233485,2905,2905,2905,2905,0
|
|
20241213,173600,843233485,2905,2905,2905,2905,0
|
|
20241213,173500,843233485,2905,2905,2905,2905,0
|
|
20241213,173400,843233485,2905,2905,2905,2905,0
|
|
20241213,173300,843233485,2905,2905,2905,2905,0
|
|
20241213,173200,843233485,2905,2905,2905,2905,0
|
|
20241213,173100,843233485,2905,2905,2905,2905,0
|
|
20241213,173000,843233485,2905,2905,2905,2905,0
|
|
20241213,172900,843233485,2905,2905,2905,2905,0
|
|
20241213,172800,843233485,2905,2905,2905,2905,0
|
|
20241213,172700,843233485,2905,2905,2905,2905,0
|
|
20241213,172600,843233485,2905,2905,2905,2905,0
|
|
20241213,172500,843233485,2905,2905,2905,2905,6053
|
|
20241213,172400,843233485,2905,2905,2905,2905,0
|
|
20241213,172300,843233485,2905,2905,2905,2905,0
|
|
20241213,172200,843233485,2905,2905,2905,2905,0
|
|
20241213,172100,843233485,2905,2905,2905,2905,0
|
|
20241213,172000,843233485,2905,2905,2905,2905,0
|
|
20241213,171900,843233485,2905,2905,2905,2905,0
|
|
20241213,171800,843233485,2905,2905,2905,2905,0
|
|
20241213,171700,843233485,2905,2905,2905,2905,0
|
|
20241213,171600,843233485,2905,2905,2905,2905,0
|
|
20241213,171500,843233485,2905,2905,2905,2905,0
|
|
20241213,171400,843233485,2905,2905,2905,2905,0
|
|
20241213,171300,843233485,2905,2905,2905,2905,0
|
|
20241213,171200,843233485,2905,2905,2905,2905,0
|
|
20241213,171100,843233485,2905,2905,2905,2905,0
|
|
20241213,171000,843233485,2905,2905,2905,2905,0
|
|
20241213,170900,843233485,2905,2905,2905,2905,0
|
|
20241213,170800,843233485,2905,2905,2905,2905,0
|
|
20241213,170700,843233485,2905,2905,2905,2905,0
|
|
20241213,170600,843233485,2905,2905,2905,2905,0
|
|
20241213,170500,843233485,2905,2905,2905,2905,0
|
|
20241213,170400,843233485,2905,2905,2905,2905,0
|
|
20241213,170300,843233485,2905,2905,2905,2905,0
|
|
20241213,170200,843233485,2905,2905,2905,2905,0
|
|
20241213,170100,843233485,2905,2905,2905,2905,0
|
|
20241213,170000,843233485,2905,2905,2905,2905,0
|
|
20241213,165900,843233485,2905,2905,2905,2905,0
|
|
20241213,165800,843233485,2905,2905,2905,2905,0
|
|
20241213,165700,843233485,2905,2905,2905,2905,0
|
|
20241213,165600,843233485,2905,2905,2905,2905,0
|
|
20241213,165500,843233485,2905,2905,2905,2905,6053
|
|
20241213,165400,843233485,2905,2905,2905,2905,0
|
|
20241213,165300,843233485,2905,2905,2905,2905,0
|
|
20241213,165200,843233485,2905,2905,2905,2905,0
|
|
20241213,165100,843233485,2905,2905,2905,2905,0
|
|
20241213,165000,843233485,2905,2905,2905,2905,0
|
|
20241213,164900,843233485,2905,2905,2905,2905,0
|
|
20241213,164800,843233485,2905,2905,2905,2905,0
|
|
20241213,164700,843233485,2905,2905,2905,2905,0
|
|
20241213,164600,843233485,2905,2905,2905,2905,0
|
|
20241213,164500,843233485,2905,2905,2905,2905,0
|
|
20241213,164400,843233485,2905,2905,2905,2905,0
|
|
20241213,164300,843233485,2905,2905,2905,2905,0
|
|
20241213,164200,843233485,2905,2905,2905,2905,0
|
|
20241213,164100,843233485,2905,2905,2905,2905,0
|
|
20241213,164000,843233485,2905,2905,2905,2905,0
|
|
20241213,163900,843233485,2905,2905,2905,2905,0
|
|
20241213,163800,843233485,2905,2905,2905,2905,0
|
|
20241213,163700,843233485,2905,2905,2905,2905,0
|
|
20241213,163600,843233485,2905,2905,2905,2905,0
|
|
20241213,163500,843233485,2905,2905,2905,2905,0
|
|
20241213,163400,843233485,2905,2905,2905,2905,0
|
|
20241213,163300,843233485,2905,2905,2905,2905,0
|
|
20241213,163200,843233485,2905,2905,2905,2905,0
|
|
20241213,163100,843233485,2905,2905,2905,2905,0
|
|
20241213,163000,843233485,2905,2905,2905,2905,0
|
|
20241213,162900,843233485,2905,2905,2905,2905,0
|
|
20241213,162800,843233485,2905,2905,2905,2905,0
|
|
20241213,162700,843233485,2905,2905,2905,2905,0
|
|
20241213,162600,843233485,2905,2905,2905,2905,0
|
|
20241213,162500,843233485,2905,2905,2905,2905,6053
|
|
20241213,162400,843233485,2905,2905,2905,2905,0
|
|
20241213,162300,843233485,2905,2905,2905,2905,0
|
|
20241213,162200,843233485,2905,2905,2905,2905,0
|
|
20241213,162100,843233485,2905,2905,2905,2905,0
|
|
20241213,162000,843233485,2905,2905,2905,2905,0
|
|
20241213,161900,843233485,2905,2905,2905,2905,0
|
|
20241213,161800,843233485,2905,2905,2905,2905,0
|
|
20241213,161700,843233485,2905,2905,2905,2905,0
|
|
20241213,161600,843233485,2905,2905,2905,2905,0
|
|
20241213,161500,843233485,2905,2905,2905,2905,0
|
|
20241213,161400,843233485,2905,2905,2905,2905,0
|
|
20241213,161300,843233485,2905,2905,2905,2905,0
|
|
20241213,161200,843233485,2905,2905,2905,2905,0
|
|
20241213,161100,843233485,2905,2905,2905,2905,0
|
|
20241213,161000,843233485,2905,2905,2905,2905,0
|
|
20241213,160900,843233485,2905,2905,2905,2905,0
|
|
20241213,160800,843233485,2905,2905,2905,2905,0
|
|
20241213,160700,843233485,2905,2905,2905,2905,0
|
|
20241213,160600,843233485,2905,2905,2905,2905,0
|
|
20241213,160500,843233485,2905,2905,2905,2905,0
|
|
20241213,160400,843233485,2905,2905,2905,2905,0
|
|
20241213,160300,843233485,2905,2905,2905,2905,0
|
|
20241213,160200,843233485,2905,2905,2905,2905,0
|
|
20241213,160100,843233485,2905,2905,2905,2905,0
|
|
20241213,160000,843233485,2905,2905,2905,2905,0
|
|
20241213,155900,843233485,2905,2905,2905,2905,0
|
|
20241213,155800,843233485,2905,2905,2905,2905,0
|
|
20241213,155700,843233485,2905,2905,2905,2905,0
|
|
20241213,155600,843233485,2905,2905,2905,2905,0
|
|
20241213,155500,843233485,2905,2905,2905,2905,6053
|
|
20241213,155400,843233485,2905,2905,2905,2905,0
|
|
20241213,155300,843233485,2905,2905,2905,2905,0
|
|
20241213,155200,843233485,2905,2905,2905,2905,0
|
|
20241213,155100,843233485,2905,2905,2905,2905,0
|
|
20241213,155000,843233485,2905,2905,2905,2905,0
|
|
20241213,154900,843233485,2905,2905,2905,2905,0
|
|
20241213,154800,843233485,2905,2905,2905,2905,0
|
|
20241213,154700,843233485,2905,2905,2905,2905,0
|
|
20241213,154600,843233485,2905,2905,2905,2905,0
|
|
20241213,154500,843233485,2905,2905,2905,2905,0
|
|
20241213,154400,843233485,2905,2905,2905,2905,0
|
|
20241213,154300,843233485,2905,2905,2905,2905,0
|
|
20241213,154200,843233485,2905,2905,2905,2905,0
|
|
20241213,154100,843233485,2905,2905,2905,2905,0
|
|
20241213,154000,843233485,2905,2905,2905,2905,0
|
|
20241213,153900,843233485,2905,2905,2905,2905,0
|
|
20241213,153800,843233485,2905,2905,2905,2905,0
|
|
20241213,153700,843233485,2905,2905,2905,2905,0
|
|
20241213,153600,843233485,2905,2905,2905,2905,0
|
|
20241213,153500,843233485,2905,2905,2905,2905,0
|
|
20241213,153400,843233485,2905,2905,2905,2905,0
|
|
20241213,153300,843233485,2905,2905,2905,2905,0
|
|
20241213,153200,843233485,2905,2905,2905,2905,0
|
|
20241213,153100,843233485,2905,2905,2905,2905,0
|
|
20241213,153000,843233485,2905,2905,2905,2905,6053
|
|
20241213,152900,825649520,2890,2890,2890,2890,0
|
|
20241213,152800,825649520,2890,2890,2890,2890,0
|
|
20241213,152700,825649520,2890,2890,2890,2890,0
|
|
20241213,152600,825649520,2890,2890,2890,2890,0
|
|
20241213,152500,825649520,2890,2890,2890,2890,0
|
|
20241213,152400,825649520,2890,2890,2890,2890,0
|
|
20241213,152300,825649520,2890,2890,2890,2890,0
|
|
20241213,152200,825649520,2890,2890,2890,2890,0
|
|
20241213,152100,825649520,2890,2890,2890,2890,0
|
|
20241213,152000,825649520,2890,2890,2890,2890,0
|
|
20241213,151900,825649520,2890,2895,2895,2890,2658
|
|
20241213,151800,817967210,2890,2895,2900,2890,7121
|
|
20241213,151700,797382400,2895,2895,2900,2895,454
|
|
20241213,151600,796066230,2895,2905,2905,2895,1408
|
|
20241213,151500,791978840,2905,2905,2905,2905,0
|
|
20241213,151400,791978840,2905,2890,2905,2890,4902
|
|
20241213,151300,777769915,2890,2900,2900,2890,4670
|
|
20241213,151200,764272045,2900,2900,2900,2900,333
|
|
20241213,151100,763306345,2900,2900,2900,2900,0
|
|
20241213,151000,763306345,2900,2900,2900,2900,1150
|
|
20241213,150900,759971345,2900,2890,2900,2890,122
|
|
20241213,150800,759618545,2900,2890,2900,2890,56
|
|
20241213,150700,759456655,2890,2890,2890,2890,19
|
|
20241213,150600,759401745,2890,2900,2900,2890,4837
|
|
20241213,150500,745412465,2890,2890,2890,2890,0
|
|
20241213,150400,745412465,2890,2890,2890,2890,0
|
|
20241213,150300,745412465,2890,2890,2890,2890,0
|
|
20241213,150200,745412465,2890,2890,2890,2890,1999
|
|
20241213,150100,739635355,2890,2890,2890,2890,400
|
|
20241213,150000,738479355,2900,2895,2900,2895,1048
|
|
20241213,145900,735444345,2890,2890,2890,2890,970
|
|
20241213,145800,732641045,2890,2895,2895,2890,334
|
|
20241213,145700,731674365,2895,2895,2895,2895,0
|
|
20241213,145600,731674365,2895,2895,2895,2895,0
|
|
20241213,145500,731674365,2895,2895,2895,2895,10
|
|
20241213,145400,731645415,2890,2895,2895,2890,256
|
|
20241213,145300,730904545,2895,2890,2895,2890,287
|
|
20241213,145200,730073930,2895,2895,2895,2895,71
|
|
20241213,145100,729868385,2895,2895,2895,2895,0
|
|
20241213,145000,729868385,2895,2895,2895,2895,0
|
|
20241213,144900,729868385,2895,2895,2895,2895,1100
|
|
20241213,144800,726683885,2895,2890,2895,2890,11
|
|
20241213,144700,726652090,2890,2890,2890,2890,0
|
|
20241213,144600,726652090,2890,2895,2895,2890,251
|
|
20241213,144500,725926695,2890,2890,2890,2890,151
|
|
20241213,144400,725490305,2890,2890,2890,2890,15
|
|
20241213,144300,725446955,2890,2895,2895,2890,15126
|
|
20241213,144200,681712190,2895,2895,2895,2895,4
|
|
20241213,144100,681700610,2895,2895,2895,2895,0
|
|
20241213,144000,681700610,2895,2895,2895,2895,509
|
|
20241213,143900,680227055,2895,2900,2900,2895,3274
|
|
20241213,143800,670748725,2900,2905,2905,2900,31
|
|
20241213,143700,670658820,2900,2900,2905,2895,933
|
|
20241213,143600,667953120,2895,2900,2905,2895,1259
|
|
20241213,143500,664301235,2900,2900,2900,2900,130
|
|
20241213,143400,663924235,2900,2900,2900,2900,65
|
|
20241213,143300,663735735,2905,2900,2905,2900,1073
|
|
20241213,143200,660624030,2900,2900,2900,2900,0
|
|
20241213,143100,660624030,2900,2905,2905,2900,2736
|
|
20241213,143000,652689615,2900,2900,2900,2900,1201
|
|
20241213,142900,649206715,2895,2895,2895,2895,535
|
|
20241213,142800,647657890,2890,2890,2890,2890,1
|
|
20241213,142700,647655000,2900,2900,2900,2900,1104
|
|
20241213,142600,644453400,2900,2900,2900,2900,0
|
|
20241213,142500,644453400,2900,2900,2900,2900,0
|
|
20241213,142400,644453400,2900,2900,2900,2900,0
|
|
20241213,142300,644453400,2900,2890,2900,2890,26
|
|
20241213,142200,644378010,2900,2900,2900,2900,1625
|
|
20241213,142100,639665510,2900,2900,2900,2900,407
|
|
20241213,142000,638485210,2900,2900,2900,2900,70
|
|
20241213,141900,638282210,2900,2900,2900,2900,641
|
|
20241213,141800,636423310,2900,2895,2900,2895,1767
|
|
20241213,141700,631304190,2895,2895,2895,2895,200
|
|
20241213,141600,630725190,2895,2900,2900,2895,520
|
|
20241213,141500,629217290,2900,2900,2900,2900,1200
|
|
20241213,141400,625737290,2900,2900,2900,2900,0
|
|
20241213,141300,625737290,2900,2900,2900,2895,23
|
|
20241213,141200,625670610,2890,2890,2890,2890,11
|
|
20241213,141100,625638820,2900,2900,2900,2900,310
|
|
20241213,141000,624739820,2900,2900,2900,2900,630
|
|
20241213,140900,622912820,2900,2900,2900,2900,0
|
|
20241213,140800,622912820,2900,2890,2900,2890,958
|
|
20241213,140700,620140110,2890,2890,2890,2890,1
|
|
20241213,140600,620137220,2890,2890,2890,2890,0
|
|
20241213,140500,620137220,2890,2890,2890,2890,0
|
|
20241213,140400,620137220,2890,2890,2890,2890,4
|
|
20241213,140300,620125660,2890,2890,2890,2890,230
|
|
20241213,140200,619460960,2885,2885,2885,2885,45
|
|
20241213,140100,619331135,2880,2900,2900,2880,2620
|
|
20241213,140000,611783135,2900,2885,2900,2885,13115
|
|
20241213,135900,573754780,2885,2885,2885,2885,649
|
|
20241213,135800,571882415,2890,2895,2895,2890,10145
|
|
20241213,135700,542512665,2895,2895,2895,2895,630
|
|
20241213,135600,540688815,2885,2885,2885,2885,0
|
|
20241213,135500,540688815,2885,2890,2890,2885,4817
|
|
20241213,135400,526787685,2890,2895,2895,2890,1087
|
|
20241213,135300,523644820,2895,2895,2895,2895,118
|
|
20241213,135200,523303210,2895,2895,2895,2895,1
|
|
20241213,135100,523300315,2895,2895,2895,2895,1
|
|
20241213,135000,523297420,2885,2885,2885,2885,55
|
|
20241213,134900,523138745,2895,2890,2895,2890,7603
|
|
20241213,134800,501152090,2890,2880,2890,2880,4202
|
|
20241213,134700,489032135,2885,2880,2885,2880,2001
|
|
20241213,134600,483269250,2880,2885,2885,2880,901
|
|
20241213,134500,480674355,2885,2885,2885,2885,511
|
|
20241213,134400,479200120,2885,2885,2885,2885,0
|
|
20241213,134300,479200120,2885,2885,2885,2885,294
|
|
20241213,134200,478351930,2885,2885,2885,2885,27
|
|
20241213,134100,478274035,2880,2880,2885,2880,670
|
|
20241213,134000,476344385,2885,2885,2885,2885,351
|
|
20241213,133900,475331750,2880,2885,2890,2880,4825
|
|
20241213,133800,461413270,2880,2880,2880,2880,900
|
|
20241213,133700,458821270,2885,2885,2885,2885,0
|
|
20241213,133600,458821270,2885,2880,2885,2880,273
|
|
20241213,133500,458033710,2885,2885,2885,2885,1
|
|
20241213,133400,458030825,2880,2885,2885,2880,377
|
|
20241213,133300,456944965,2885,2885,2885,2885,425
|
|
20241213,133200,455718840,2885,2885,2885,2885,1
|
|
20241213,133100,455715955,2885,2885,2885,2880,115
|
|
20241213,133000,455384250,2885,2880,2885,2880,2002
|
|
20241213,132900,449613490,2880,2875,2880,2875,132
|
|
20241213,132800,449233830,2875,2875,2875,2875,0
|
|
20241213,132700,449233830,2875,2875,2875,2875,200
|
|
20241213,132600,448658830,2880,2875,2880,2875,1592
|
|
20241213,132500,444081330,2880,2880,2880,2880,1112
|
|
20241213,132400,440878770,2880,2885,2885,2875,5717
|
|
20241213,132300,424424335,2885,2885,2885,2885,0
|
|
20241213,132200,424424335,2885,2885,2885,2885,352
|
|
20241213,132100,423408815,2885,2885,2890,2885,1994
|
|
20241213,132000,417656020,2885,2885,2885,2885,111
|
|
20241213,131900,417335785,2885,2885,2885,2885,400
|
|
20241213,131800,416181785,2890,2890,2890,2890,0
|
|
20241213,131700,416181785,2890,2890,2890,2890,10
|
|
20241213,131600,416152885,2890,2890,2890,2885,3640
|
|
20241213,131500,405651475,2890,2890,2890,2890,2
|
|
20241213,131400,405645695,2890,2890,2890,2890,1036
|
|
20241213,131300,402651655,2890,2890,2890,2890,2
|
|
20241213,131200,402645875,2890,2890,2890,2890,10
|
|
20241213,131100,402616975,2890,2890,2890,2890,5
|
|
20241213,131000,402602525,2890,2890,2890,2890,11
|
|
20241213,130900,402570735,2890,2890,2890,2890,11
|
|
20241213,130800,402538945,2885,2890,2890,2885,15
|
|
20241213,130700,402495620,2890,2890,2890,2890,200
|
|
20241213,130600,401917620,2890,2890,2890,2890,0
|
|
20241213,130500,401917620,2890,2890,2890,2890,1
|
|
20241213,130400,401914730,2890,2885,2890,2885,201
|
|
20241213,130300,401334840,2890,2890,2890,2890,15
|
|
20241213,130200,401291490,2890,2885,2890,2885,2
|
|
20241213,130100,401285715,2885,2885,2885,2885,459
|
|
20241213,130000,399961500,2885,2885,2885,2885,3
|
|
20241213,125900,399952845,2885,2885,2885,2885,29
|
|
20241213,125800,399869180,2885,2885,2885,2885,599
|
|
20241213,125700,398141065,2885,2885,2885,2885,5
|
|
20241213,125600,398126640,2885,2880,2885,2880,132
|
|
20241213,125500,397746460,2880,2885,2885,2880,881
|
|
20241213,125400,395206180,2885,2885,2885,2885,1678
|
|
20241213,125300,390365150,2885,2890,2890,2885,1044
|
|
20241213,125200,387352490,2890,2890,2890,2890,2
|
|
20241213,125100,387346710,2885,2885,2885,2885,1000
|
|
20241213,125000,384461710,2885,2885,2885,2885,7
|
|
20241213,124900,384441515,2885,2885,2885,2885,1303
|
|
20241213,124800,380682360,2890,2890,2890,2885,81
|
|
20241213,124700,380448275,2890,2895,2895,2890,302
|
|
20241213,124600,379574485,2890,2890,2890,2890,3
|
|
20241213,124500,379565815,2895,2895,2895,2895,94
|
|
20241213,124400,379293685,2895,2895,2895,2895,13
|
|
20241213,124300,379256050,2895,2895,2895,2895,0
|
|
20241213,124200,379256050,2895,2895,2895,2895,2
|
|
20241213,124100,379250260,2895,2895,2895,2895,2
|
|
20241213,124000,379244470,2895,2895,2895,2895,200
|
|
20241213,123900,378665470,2890,2890,2890,2890,1
|
|
20241213,123800,378662580,2895,2895,2895,2895,4
|
|
20241213,123700,378651000,2895,2890,2895,2885,183
|
|
20241213,123600,378122895,2895,2895,2895,2895,102
|
|
20241213,123500,377827605,2895,2895,2895,2895,21
|
|
20241213,123400,377766810,2895,2895,2895,2885,103
|
|
20241213,123300,377468635,2885,2895,2895,2885,478
|
|
20241213,123200,376084835,2895,2895,2895,2895,0
|
|
20241213,123100,376084835,2895,2895,2895,2895,61
|
|
20241213,123000,375908240,2895,2895,2895,2895,3
|
|
20241213,122900,375899555,2895,2895,2895,2890,115
|
|
20241213,122800,375566680,2895,2890,2895,2890,13
|
|
20241213,122700,375529100,2895,2895,2895,2895,3
|
|
20241213,122600,375520415,2895,2895,2895,2895,42
|
|
20241213,122500,375398825,2895,2895,2895,2895,225
|
|
20241213,122400,374747450,2895,2895,2895,2895,714
|
|
20241213,122300,372680420,2895,2895,2895,2895,49
|
|
20241213,122200,372538565,2895,2895,2895,2895,2
|
|
20241213,122100,372532775,2895,2890,2895,2890,448
|
|
20241213,122000,371238045,2890,2895,2895,2890,1382
|
|
20241213,121900,367244055,2890,2890,2890,2890,3635
|
|
20241213,121800,356738905,2890,2890,2890,2890,802
|
|
20241213,121700,354421125,2890,2885,2890,2885,965
|
|
20241213,121600,351637040,2885,2890,2890,2885,62
|
|
20241213,121500,351458140,2890,2890,2890,2890,176
|
|
20241213,121400,350949500,2890,2895,2895,2890,69
|
|
20241213,121300,350750075,2890,2890,2890,2890,1001
|
|
20241213,121200,347857185,2890,2890,2890,2890,7
|
|
20241213,121100,347836955,2890,2890,2890,2890,4
|
|
20241213,121000,347825395,2895,2890,2895,2890,110
|
|
20241213,120900,347507245,2890,2890,2890,2890,2
|
|
20241213,120800,347501465,2890,2890,2890,2890,391
|
|
20241213,120700,346371475,2890,2890,2890,2890,2
|
|
20241213,120600,346365695,2890,2890,2890,2890,322
|
|
20241213,120500,345435115,2890,2895,2895,2890,256
|
|
20241213,120400,344695075,2895,2895,2895,2890,4
|
|
20241213,120300,344683500,2890,2890,2890,2890,1880
|
|
20241213,120200,339250300,2890,2890,2890,2890,13
|
|
20241213,120100,339212730,2890,2890,2890,2890,2
|
|
20241213,120000,339206950,2885,2885,2885,2885,1
|
|
20241213,115900,339204065,2885,2890,2890,2885,565
|
|
20241213,115800,337573770,2890,2890,2890,2890,102
|
|
20241213,115700,337278990,2890,2890,2890,2890,30
|
|
20241213,115600,337192290,2890,2890,2890,2890,2
|
|
20241213,115500,337186510,2885,2885,2885,2885,235
|
|
20241213,115400,336508535,2885,2890,2890,2885,800
|
|
20241213,115300,334200510,2890,2890,2890,2890,4
|
|
20241213,115200,334188950,2890,2890,2890,2890,2
|
|
20241213,115100,334183170,2890,2890,2890,2890,0
|
|
20241213,115000,334183170,2890,2890,2890,2890,16
|
|
20241213,114900,334136930,2890,2885,2890,2885,1233
|
|
20241213,114800,330579665,2885,2880,2885,2880,102
|
|
20241213,114700,330285895,2885,2885,2885,2885,3
|
|
20241213,114600,330277240,2880,2880,2880,2880,101
|
|
20241213,114500,329986360,2880,2880,2885,2880,19
|
|
20241213,114400,329931565,2880,2880,2885,2880,6
|
|
20241213,114300,329914270,2880,2880,2880,2880,3
|
|
20241213,114200,329905630,2880,2880,2885,2880,5
|
|
20241213,114100,329891220,2880,2885,2885,2880,259
|
|
20241213,114000,329145290,2885,2880,2885,2880,4
|
|
20241213,113900,329133765,2880,2880,2885,2880,5
|
|
20241213,113800,329119355,2885,2880,2885,2880,5
|
|
20241213,113700,329104950,2880,2880,2885,2880,26
|
|
20241213,113600,329029960,2880,2880,2885,2880,5
|
|
20241213,113500,329015550,2880,2880,2880,2880,1003
|
|
20241213,113400,326126910,2885,2875,2885,2875,217
|
|
20241213,113300,325501900,2875,2885,2885,2875,5
|
|
20241213,113200,325487505,2875,2875,2875,2875,3
|
|
20241213,113100,325478880,2875,2875,2885,2875,16
|
|
20241213,113000,325432800,2875,2880,2880,2875,10
|
|
20241213,112900,325404010,2875,2875,2885,2875,13
|
|
20241213,112800,325366580,2885,2875,2885,2875,6
|
|
20241213,112700,325349300,2875,2880,2880,2875,4025
|
|
20241213,112600,313776225,2885,2880,2885,2875,123
|
|
20241213,112500,313421980,2880,2875,2885,2875,5
|
|
20241213,112400,313407575,2875,2875,2875,2875,3
|
|
20241213,112300,313398950,2875,2880,2885,2875,643
|
|
20241213,112200,311545585,2875,2885,2885,2875,5
|
|
20241213,112100,311531190,2875,2880,2885,2875,3022
|
|
20241213,112000,302827270,2880,2880,2885,2880,5
|
|
20241213,111900,302812860,2880,2880,2885,2880,1203
|
|
20241213,111800,299342220,2885,2880,2885,2875,1191
|
|
20241213,111700,295912140,2880,2880,2885,2880,507
|
|
20241213,111600,294451960,2880,2885,2885,2880,1431
|
|
20241213,111500,290330670,2885,2885,2885,2880,323
|
|
20241213,111400,289400315,2885,2885,2885,2885,2
|
|
20241213,111300,289394545,2880,2880,2880,2880,908
|
|
20241213,111200,286779505,2880,2880,2880,2880,103
|
|
20241213,111100,286482865,2880,2880,2880,2880,265
|
|
20241213,111000,285719665,2880,2880,2880,2880,2
|
|
20241213,110900,285713905,2880,2880,2880,2870,542
|
|
20241213,110800,284154940,2880,2880,2880,2880,10
|
|
20241213,110700,284126140,2880,2880,2880,2880,3
|
|
20241213,110600,284117500,2880,2880,2880,2880,3
|
|
20241213,110500,284108860,2870,2870,2870,2870,14
|
|
20241213,110400,284068680,2880,2875,2880,2875,85
|
|
20241213,110300,283824290,2875,2875,2875,2875,2
|
|
20241213,110200,283818540,2875,2875,2875,2875,1
|
|
20241213,110100,283815665,2875,2875,2875,2875,3
|
|
20241213,110000,283807040,2875,2875,2875,2875,0
|
|
20241213,105900,283807040,2875,2875,2875,2875,2
|
|
20241213,105800,283801290,2875,2875,2875,2875,14
|
|
20241213,105700,283761040,2875,2875,2875,2875,200
|
|
20241213,105600,283186040,2880,2880,2880,2875,5
|
|
20241213,105500,283171650,2880,2870,2880,2870,645
|
|
20241213,105400,281320480,2870,2870,2870,2870,240
|
|
20241213,105300,280631680,2880,2870,2880,2870,47
|
|
20241213,105200,280496770,2880,2880,2880,2880,2
|
|
20241213,105100,280491010,2880,2880,2880,2880,50
|
|
20241213,105000,280347010,2880,2870,2880,2870,105
|
|
20241213,104900,280045370,2870,2870,2870,2870,411
|
|
20241213,104800,278865800,2870,2870,2870,2870,313
|
|
20241213,104700,277967490,2870,2870,2870,2870,114
|
|
20241213,104600,277640310,2865,2865,2865,2865,0
|
|
20241213,104500,277640310,2865,2865,2870,2865,3102
|
|
20241213,104400,268753070,2870,2870,2870,2870,1002
|
|
20241213,104300,265877330,2865,2870,2870,2865,650
|
|
20241213,104200,264014330,2870,2870,2870,2870,503
|
|
20241213,104100,262570720,2870,2870,2870,2870,1
|
|
20241213,104000,262567850,2870,2870,2870,2870,3
|
|
20241213,103900,262559240,2870,2865,2870,2865,552
|
|
20241213,103800,260977750,2870,2870,2870,2870,0
|
|
20241213,103700,260977750,2870,2870,2870,2870,2583
|
|
20241213,103600,253564540,2870,2870,2870,2870,2
|
|
20241213,103500,253558800,2865,2865,2865,2865,50
|
|
20241213,103400,253415550,2865,2870,2870,2865,5
|
|
20241213,103300,253401205,2870,2870,2870,2870,707
|
|
20241213,103200,251372115,2870,2865,2870,2860,1005
|
|
20241213,103100,248496115,2870,2870,2870,2870,27
|
|
20241213,103000,248418625,2870,2870,2870,2870,0
|
|
20241213,102900,248418625,2870,2870,2870,2870,5
|
|
20241213,102800,248404275,2870,2870,2870,2870,2
|
|
20241213,102700,248398535,2870,2875,2875,2870,1872
|
|
20241213,102600,243025295,2875,2875,2875,2875,14
|
|
20241213,102500,242985045,2880,2880,2880,2880,102
|
|
20241213,102400,242691285,2880,2880,2880,2880,12
|
|
20241213,102300,242656725,2880,2880,2880,2880,114
|
|
20241213,102200,242328405,2870,2880,2880,2870,87
|
|
20241213,102100,242078695,2880,2880,2880,2880,0
|
|
20241213,102000,242078695,2880,2880,2880,2880,2
|
|
20241213,101900,242072935,2860,2860,2860,2860,344
|
|
20241213,101800,241089095,2880,2880,2880,2880,10
|
|
20241213,101700,241060295,2880,2880,2880,2880,2
|
|
20241213,101600,241054535,2880,2880,2880,2880,0
|
|
20241213,101500,241054535,2880,2870,2880,2870,102
|
|
20241213,101400,240761775,2880,2880,2880,2880,3
|
|
20241213,101300,240753135,2880,2880,2880,2880,15
|
|
20241213,101200,240709935,2880,2880,2880,2880,2
|
|
20241213,101100,240704175,2880,2880,2880,2880,1
|
|
20241213,101000,240701295,2885,2865,2885,2865,102
|
|
20241213,100900,240409025,2885,2865,2885,2865,131
|
|
20241213,100800,240033620,2865,2865,2870,2865,1111
|
|
20241213,100700,236850430,2870,2870,2870,2870,507
|
|
20241213,100600,235395340,2870,2865,2870,2865,1434
|
|
20241213,100500,231284760,2870,2870,2870,2870,2
|
|
20241213,100400,231279020,2865,2865,2865,2865,1300
|
|
20241213,100300,227554520,2865,2870,2870,2865,54
|
|
20241213,100200,227399790,2865,2870,2870,2865,52
|
|
20241213,100100,227250800,2870,2865,2870,2865,1016
|
|
20241213,100000,224339880,2865,2865,2865,2865,123
|
|
20241213,095900,223987485,2865,2860,2865,2860,16
|
|
20241213,095800,223941715,2865,2870,2870,2865,133
|
|
20241213,095700,223560660,2870,2870,2870,2870,0
|
|
20241213,095600,223560660,2870,2870,2870,2870,13
|
|
20241213,095500,223523350,2875,2875,2875,2875,2
|
|
20241213,095400,223517600,2875,2875,2875,2875,301
|
|
20241213,095300,222652225,2870,2870,2870,2860,23
|
|
20241213,095200,222586415,2875,2875,2875,2875,0
|
|
20241213,095100,222586415,2875,2860,2875,2855,5182
|
|
20241213,095000,207768610,2865,2865,2865,2865,3
|
|
20241213,094900,207760015,2850,2870,2870,2850,7024
|
|
20241213,094800,187699490,2875,2870,2875,2870,8
|
|
20241213,094700,187676515,2875,2875,2875,2875,2
|
|
20241213,094600,187670765,2875,2875,2875,2875,0
|
|
20241213,094500,187670765,2875,2870,2875,2870,543
|
|
20241213,094400,186112340,2865,2865,2870,2860,550
|
|
20241213,094300,184538715,2865,2865,2865,2865,0
|
|
20241213,094200,184538715,2865,2870,2870,2865,24
|
|
20241213,094100,184469935,2870,2870,2870,2870,5
|
|
20241213,094000,184455585,2870,2870,2870,2870,4
|
|
20241213,093900,184444105,2870,2870,2870,2870,12
|
|
20241213,093800,184409665,2870,2860,2870,2855,203
|
|
20241213,093700,183829950,2855,2860,2865,2855,8238
|
|
20241213,093600,160264305,2860,2860,2860,2860,32
|
|
20241213,093500,160172785,2855,2855,2855,2855,0
|
|
20241213,093400,160172785,2855,2855,2860,2850,2276
|
|
20241213,093300,153675165,2855,2855,2855,2855,6
|
|
20241213,093200,153658035,2855,2850,2855,2850,304
|
|
20241213,093100,152791500,2850,2850,2850,2850,878
|
|
20241213,093000,150289200,2855,2855,2855,2855,111
|
|
20241213,092900,149972295,2850,2855,2855,2850,2120
|
|
20241213,092800,143930285,2855,2855,2855,2855,4
|
|
20241213,092700,143918865,2855,2855,2855,2850,2455
|
|
20241213,092600,136921565,2855,2850,2855,2850,926
|
|
20241213,092500,134282335,2850,2855,2855,2850,3283
|
|
20241213,092400,124924270,2855,2855,2855,2855,408
|
|
20241213,092300,123759430,2860,2860,2860,2855,1055
|
|
20241213,092200,120747285,2860,2855,2860,2855,301
|
|
20241213,092100,119887925,2865,2865,2865,2855,4392
|
|
20241213,092000,107338270,2865,2870,2870,2865,89
|
|
20241213,091900,107083215,2865,2870,2870,2865,86
|
|
20241213,091800,106836600,2870,2870,2870,2870,101
|
|
20241213,091700,106546730,2870,2870,2870,2870,504
|
|
20241213,091600,105100250,2865,2870,2870,2865,1175
|
|
20241213,091500,101729845,2870,2870,2870,2870,101
|
|
20241213,091400,101439975,2860,2870,2870,2860,888
|
|
20241213,091300,98900265,2860,2870,2870,2860,46
|
|
20241213,091200,98768595,2860,2860,2870,2860,3202
|
|
20241213,091100,89599850,2850,2860,2860,2850,4322
|
|
20241213,091000,77252100,2865,2865,2865,2850,505
|
|
20241213,090900,75812805,2850,2845,2850,2840,3467
|
|
20241213,090800,65940515,2850,2855,2860,2845,5965
|
|
20241213,090700,48958965,2870,2860,2870,2855,4126
|
|
20241213,090600,37163195,2860,2880,2880,2860,4187
|
|
20241213,090500,25169820,2865,2865,2865,2860,796
|
|
20241213,090400,22889315,2865,2865,2870,2865,1435
|
|
20241213,090300,18778035,2870,2875,2875,2870,439
|
|
20241213,090200,17517360,2865,2870,2875,2865,420
|
|
20241213,090100,16312145,2875,2855,2875,2855,2194
|
|
20241213,090000,10047975,2850,2860,2885,2850,3489
|