599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185600,885354710,2910,2910,2910,2910,6395
|
|
20241216,185500,885354710,2910,2910,2910,2910,0
|
|
20241216,185400,885354710,2910,2910,2910,2910,0
|
|
20241216,185300,885354710,2910,2910,2910,2910,0
|
|
20241216,185200,885354710,2910,2910,2910,2910,0
|
|
20241216,185100,885354710,2910,2910,2910,2910,0
|
|
20241216,185000,885354710,2910,2910,2910,2910,0
|
|
20241216,184900,885354710,2910,2910,2910,2910,0
|
|
20241216,184800,885354710,2910,2910,2910,2910,0
|
|
20241216,184700,885354710,2910,2910,2910,2910,0
|
|
20241216,184600,885354710,2910,2910,2910,2910,0
|
|
20241216,184500,885354710,2910,2910,2910,2910,0
|
|
20241216,184400,885354710,2910,2910,2910,2910,0
|
|
20241216,184300,885354710,2910,2910,2910,2910,0
|
|
20241216,184200,885354710,2910,2910,2910,2910,0
|
|
20241216,184100,885354710,2910,2910,2910,2910,0
|
|
20241216,184000,885354710,2910,2910,2910,2910,0
|
|
20241216,183900,885354710,2910,2910,2910,2910,0
|
|
20241216,183800,885354710,2910,2910,2910,2910,0
|
|
20241216,183700,885354710,2910,2910,2910,2910,0
|
|
20241216,183600,885354710,2910,2910,2910,2910,0
|
|
20241216,183500,885354710,2910,2910,2910,2910,0
|
|
20241216,183400,885354710,2910,2910,2910,2910,0
|
|
20241216,183300,885354710,2910,2910,2910,2910,0
|
|
20241216,183200,885354710,2910,2910,2910,2910,0
|
|
20241216,183100,885354710,2910,2910,2910,2910,0
|
|
20241216,183000,885354710,2910,2910,2910,2910,0
|
|
20241216,182900,885354710,2910,2910,2910,2910,0
|
|
20241216,182800,885354710,2910,2910,2910,2910,0
|
|
20241216,182700,885354710,2910,2910,2910,2910,0
|
|
20241216,182600,885354710,2910,2910,2910,2910,6395
|
|
20241216,182500,885354710,2910,2910,2910,2910,0
|
|
20241216,182400,885354710,2910,2910,2910,2910,0
|
|
20241216,182300,885354710,2910,2910,2910,2910,0
|
|
20241216,182200,885354710,2910,2910,2910,2910,0
|
|
20241216,182100,885354710,2910,2910,2910,2910,0
|
|
20241216,182000,885354710,2910,2910,2910,2910,0
|
|
20241216,181900,885354710,2910,2910,2910,2910,0
|
|
20241216,181800,885354710,2910,2910,2910,2910,0
|
|
20241216,181700,885354710,2910,2910,2910,2910,0
|
|
20241216,181600,885354710,2910,2910,2910,2910,0
|
|
20241216,181500,885354710,2910,2910,2910,2910,0
|
|
20241216,181400,885354710,2910,2910,2910,2910,0
|
|
20241216,181300,885354710,2910,2910,2910,2910,0
|
|
20241216,181200,885354710,2910,2910,2910,2910,0
|
|
20241216,181100,885354710,2910,2910,2910,2910,0
|
|
20241216,181000,885354710,2910,2910,2910,2910,0
|
|
20241216,180900,885354710,2910,2910,2910,2910,0
|
|
20241216,180800,885354710,2910,2910,2910,2910,0
|
|
20241216,180700,885354710,2910,2910,2910,2910,0
|
|
20241216,180600,885354710,2910,2910,2910,2910,0
|
|
20241216,180500,885354710,2910,2910,2910,2910,0
|
|
20241216,180400,885354710,2910,2910,2910,2910,0
|
|
20241216,180300,885354710,2910,2910,2910,2910,0
|
|
20241216,180200,885354710,2910,2910,2910,2910,0
|
|
20241216,180100,885354710,2910,2910,2910,2910,0
|
|
20241216,180000,885354710,2910,2910,2910,2910,0
|
|
20241216,175900,885354710,2910,2910,2910,2910,0
|
|
20241216,175800,885354710,2910,2910,2910,2910,0
|
|
20241216,175700,885354710,2910,2910,2910,2910,0
|
|
20241216,175600,885354710,2910,2910,2910,2910,6395
|
|
20241216,175500,885354710,2910,2910,2910,2910,0
|
|
20241216,175400,885354710,2910,2910,2910,2910,0
|
|
20241216,175300,885354710,2910,2910,2910,2910,0
|
|
20241216,175200,885354710,2910,2910,2910,2910,0
|
|
20241216,175100,885354710,2910,2910,2910,2910,0
|
|
20241216,175000,885354710,2910,2910,2910,2910,0
|
|
20241216,174900,885354710,2910,2910,2910,2910,0
|
|
20241216,174800,885354710,2910,2910,2910,2910,0
|
|
20241216,174700,885354710,2910,2910,2910,2910,0
|
|
20241216,174600,885354710,2910,2910,2910,2910,0
|
|
20241216,174500,885354710,2910,2910,2910,2910,0
|
|
20241216,174400,885354710,2910,2910,2910,2910,0
|
|
20241216,174300,885354710,2910,2910,2910,2910,0
|
|
20241216,174200,885354710,2910,2910,2910,2910,0
|
|
20241216,174100,885354710,2910,2910,2910,2910,0
|
|
20241216,174000,885354710,2910,2910,2910,2910,0
|
|
20241216,173900,885354710,2910,2910,2910,2910,0
|
|
20241216,173800,885354710,2910,2910,2910,2910,0
|
|
20241216,173700,885354710,2910,2910,2910,2910,0
|
|
20241216,173600,885354710,2910,2910,2910,2910,0
|
|
20241216,173500,885354710,2910,2910,2910,2910,0
|
|
20241216,173400,885354710,2910,2910,2910,2910,0
|
|
20241216,173300,885354710,2910,2910,2910,2910,0
|
|
20241216,173200,885354710,2910,2910,2910,2910,0
|
|
20241216,173100,885354710,2910,2910,2910,2910,0
|
|
20241216,173000,885354710,2910,2910,2910,2910,0
|
|
20241216,172900,885354710,2910,2910,2910,2910,0
|
|
20241216,172800,885354710,2910,2910,2910,2910,0
|
|
20241216,172700,885354710,2910,2910,2910,2910,0
|
|
20241216,172600,885354710,2910,2910,2910,2910,6395
|
|
20241216,172500,885354710,2910,2910,2910,2910,0
|
|
20241216,172400,885354710,2910,2910,2910,2910,0
|
|
20241216,172300,885354710,2910,2910,2910,2910,0
|
|
20241216,172200,885354710,2910,2910,2910,2910,0
|
|
20241216,172100,885354710,2910,2910,2910,2910,0
|
|
20241216,172000,885354710,2910,2910,2910,2910,0
|
|
20241216,171900,885354710,2910,2910,2910,2910,0
|
|
20241216,171800,885354710,2910,2910,2910,2910,0
|
|
20241216,171700,885354710,2910,2910,2910,2910,0
|
|
20241216,171600,885354710,2910,2910,2910,2910,0
|
|
20241216,171500,885354710,2910,2910,2910,2910,0
|
|
20241216,171400,885354710,2910,2910,2910,2910,0
|
|
20241216,171300,885354710,2910,2910,2910,2910,0
|
|
20241216,171200,885354710,2910,2910,2910,2910,0
|
|
20241216,171100,885354710,2910,2910,2910,2910,0
|
|
20241216,171000,885354710,2910,2910,2910,2910,0
|
|
20241216,170900,885354710,2910,2910,2910,2910,0
|
|
20241216,170800,885354710,2910,2910,2910,2910,0
|
|
20241216,170700,885354710,2910,2910,2910,2910,0
|
|
20241216,170600,885354710,2910,2910,2910,2910,0
|
|
20241216,170500,885354710,2910,2910,2910,2910,0
|
|
20241216,170400,885354710,2910,2910,2910,2910,0
|
|
20241216,170300,885354710,2910,2910,2910,2910,0
|
|
20241216,170200,885354710,2910,2910,2910,2910,0
|
|
20241216,170100,885354710,2910,2910,2910,2910,0
|
|
20241216,170000,885354710,2910,2910,2910,2910,0
|
|
20241216,165900,885354710,2910,2910,2910,2910,0
|
|
20241216,165800,885354710,2910,2910,2910,2910,0
|
|
20241216,165700,885354710,2910,2910,2910,2910,0
|
|
20241216,165600,885354710,2910,2910,2910,2910,6395
|
|
20241216,165500,885354710,2910,2910,2910,2910,0
|
|
20241216,165400,885354710,2910,2910,2910,2910,0
|
|
20241216,165300,885354710,2910,2910,2910,2910,0
|
|
20241216,165200,885354710,2910,2910,2910,2910,0
|
|
20241216,165100,885354710,2910,2910,2910,2910,0
|
|
20241216,165000,885354710,2910,2910,2910,2910,0
|
|
20241216,164900,885354710,2910,2910,2910,2910,0
|
|
20241216,164800,885354710,2910,2910,2910,2910,0
|
|
20241216,164700,885354710,2910,2910,2910,2910,0
|
|
20241216,164600,885354710,2910,2910,2910,2910,0
|
|
20241216,164500,885354710,2910,2910,2910,2910,0
|
|
20241216,164400,885354710,2910,2910,2910,2910,0
|
|
20241216,164300,885354710,2910,2910,2910,2910,0
|
|
20241216,164200,885354710,2910,2910,2910,2910,0
|
|
20241216,164100,885354710,2910,2910,2910,2910,0
|
|
20241216,164000,885354710,2910,2910,2910,2910,0
|
|
20241216,163900,885354710,2910,2910,2910,2910,0
|
|
20241216,163800,885354710,2910,2910,2910,2910,0
|
|
20241216,163700,885354710,2910,2910,2910,2910,0
|
|
20241216,163600,885354710,2910,2910,2910,2910,0
|
|
20241216,163500,885354710,2910,2910,2910,2910,0
|
|
20241216,163400,885354710,2910,2910,2910,2910,0
|
|
20241216,163300,885354710,2910,2910,2910,2910,0
|
|
20241216,163200,885354710,2910,2910,2910,2910,0
|
|
20241216,163100,885354710,2910,2910,2910,2910,0
|
|
20241216,163000,885354710,2910,2910,2910,2910,0
|
|
20241216,162900,885354710,2910,2910,2910,2910,0
|
|
20241216,162800,885354710,2910,2910,2910,2910,0
|
|
20241216,162700,885354710,2910,2910,2910,2910,0
|
|
20241216,162600,885354710,2910,2910,2910,2910,6395
|
|
20241216,162500,885354710,2910,2910,2910,2910,0
|
|
20241216,162400,885354710,2910,2910,2910,2910,0
|
|
20241216,162300,885354710,2910,2910,2910,2910,0
|
|
20241216,162200,885354710,2910,2910,2910,2910,0
|
|
20241216,162100,885354710,2910,2910,2910,2910,0
|
|
20241216,162000,885354710,2910,2910,2910,2910,0
|
|
20241216,161900,885354710,2910,2910,2910,2910,0
|
|
20241216,161800,885354710,2910,2910,2910,2910,0
|
|
20241216,161700,885354710,2910,2910,2910,2910,0
|
|
20241216,161600,885354710,2910,2910,2910,2910,0
|
|
20241216,161500,885354710,2910,2910,2910,2910,0
|
|
20241216,161400,885354710,2910,2910,2910,2910,0
|
|
20241216,161300,885354710,2910,2910,2910,2910,0
|
|
20241216,161200,885354710,2910,2910,2910,2910,0
|
|
20241216,161100,885354710,2910,2910,2910,2910,0
|
|
20241216,161000,885354710,2910,2910,2910,2910,0
|
|
20241216,160900,885354710,2910,2910,2910,2910,0
|
|
20241216,160800,885354710,2910,2910,2910,2910,0
|
|
20241216,160700,885354710,2910,2910,2910,2910,0
|
|
20241216,160600,885354710,2910,2910,2910,2910,0
|
|
20241216,160500,885354710,2910,2910,2910,2910,0
|
|
20241216,160400,885354710,2910,2910,2910,2910,0
|
|
20241216,160300,885354710,2910,2910,2910,2910,0
|
|
20241216,160200,885354710,2910,2910,2910,2910,0
|
|
20241216,160100,885354710,2910,2910,2910,2910,0
|
|
20241216,160000,885354710,2910,2910,2910,2910,0
|
|
20241216,155900,885354710,2910,2910,2910,2910,0
|
|
20241216,155800,885354710,2910,2910,2910,2910,0
|
|
20241216,155700,885354710,2910,2910,2910,2910,0
|
|
20241216,155600,885354710,2910,2910,2910,2910,6395
|
|
20241216,155500,885354710,2910,2910,2910,2910,0
|
|
20241216,155400,885354710,2910,2910,2910,2910,0
|
|
20241216,155300,885354710,2910,2910,2910,2910,0
|
|
20241216,155200,885354710,2910,2910,2910,2910,0
|
|
20241216,155100,885354710,2910,2910,2910,2910,0
|
|
20241216,155000,885354710,2910,2910,2910,2910,0
|
|
20241216,154900,885354710,2910,2910,2910,2910,0
|
|
20241216,154800,885354710,2910,2910,2910,2910,0
|
|
20241216,154700,885354710,2910,2910,2910,2910,0
|
|
20241216,154600,885354710,2910,2910,2910,2910,0
|
|
20241216,154500,885354710,2910,2910,2910,2910,0
|
|
20241216,154400,885354710,2910,2910,2910,2910,0
|
|
20241216,154300,885354710,2910,2910,2910,2910,0
|
|
20241216,154200,885354710,2910,2910,2910,2910,0
|
|
20241216,154100,885354710,2910,2910,2910,2910,0
|
|
20241216,154000,885354710,2910,2910,2910,2910,0
|
|
20241216,153900,885354710,2910,2910,2910,2910,0
|
|
20241216,153800,885354710,2910,2910,2910,2910,0
|
|
20241216,153700,885354710,2910,2910,2910,2910,0
|
|
20241216,153600,885354710,2910,2910,2910,2910,0
|
|
20241216,153500,885354710,2910,2910,2910,2910,0
|
|
20241216,153400,885354710,2910,2910,2910,2910,0
|
|
20241216,153300,885354710,2910,2910,2910,2910,0
|
|
20241216,153200,885354710,2910,2910,2910,2910,0
|
|
20241216,153100,885354710,2910,2910,2910,2910,0
|
|
20241216,153000,885354710,2910,2910,2910,2910,6395
|
|
20241216,152900,866745260,2915,2915,2915,2915,0
|
|
20241216,152800,866745260,2915,2915,2915,2915,0
|
|
20241216,152700,866745260,2915,2915,2915,2915,0
|
|
20241216,152600,866745260,2915,2915,2915,2915,0
|
|
20241216,152500,866745260,2915,2915,2915,2915,0
|
|
20241216,152400,866745260,2915,2915,2915,2915,0
|
|
20241216,152300,866745260,2915,2915,2915,2915,0
|
|
20241216,152200,866745260,2915,2915,2915,2915,0
|
|
20241216,152100,866745260,2915,2915,2915,2915,0
|
|
20241216,152000,866745260,2915,2915,2915,2915,0
|
|
20241216,151900,866745260,2915,2910,2915,2910,669
|
|
20241216,151800,864798445,2910,2915,2915,2910,869
|
|
20241216,151700,862269650,2910,2910,2915,2910,1239
|
|
20241216,151600,858664135,2910,2910,2910,2910,7
|
|
20241216,151500,858643765,2910,2910,2910,2910,0
|
|
20241216,151400,858643765,2910,2910,2910,2905,1008
|
|
20241216,151300,855710490,2905,2910,2910,2905,2028
|
|
20241216,151200,849814150,2910,2905,2910,2905,130
|
|
20241216,151100,849436495,2905,2910,2910,2905,1201
|
|
20241216,151000,845941590,2915,2915,2915,2915,0
|
|
20241216,150900,845941590,2915,2910,2915,2910,4913
|
|
20241216,150800,831644745,2910,2910,2915,2910,504
|
|
20241216,150700,830178100,2915,2915,2915,2915,0
|
|
20241216,150600,830178100,2915,2910,2915,2910,1468
|
|
20241216,150500,825906210,2915,2910,2915,2910,812
|
|
20241216,150400,823543230,2910,2915,2915,2910,201
|
|
20241216,150300,822957320,2915,2915,2915,2910,82
|
|
20241216,150200,822718540,2910,2910,2910,2910,29
|
|
20241216,150100,822634150,2915,2910,2915,2910,55
|
|
20241216,150000,822474085,2915,2910,2915,2910,2
|
|
20241216,145900,822468260,2915,2915,2915,2915,1
|
|
20241216,145800,822465345,2910,2910,2910,2910,501
|
|
20241216,145700,821007435,2915,2915,2915,2915,1404
|
|
20241216,145600,816914775,2915,2915,2915,2915,558
|
|
20241216,145500,815288205,2910,2910,2915,2910,624
|
|
20241216,145400,813469255,2910,2910,2915,2910,1210
|
|
20241216,145300,809942130,2910,2910,2915,2905,1683
|
|
20241216,145200,805036715,2905,2910,2915,2905,264
|
|
20241216,145100,804268025,2915,2920,2920,2915,3167
|
|
20241216,145000,795034985,2915,2905,2920,2905,2268
|
|
20241216,144900,788434740,2910,2905,2910,2895,1535
|
|
20241216,144800,783980230,2900,2900,2900,2900,1
|
|
20241216,144700,783977330,2910,2910,2910,2910,111
|
|
20241216,144600,783654320,2900,2900,2910,2900,1002
|
|
20241216,144500,780739030,2905,2900,2905,2900,11
|
|
20241216,144400,780707125,2900,2900,2900,2900,100
|
|
20241216,144300,780417125,2900,2900,2900,2900,0
|
|
20241216,144200,780417125,2900,2905,2905,2900,21
|
|
20241216,144100,780356125,2900,2900,2900,2900,49
|
|
20241216,144000,780214025,2900,2900,2900,2900,1100
|
|
20241216,143900,777024025,2900,2905,2905,2900,728
|
|
20241216,143800,774912575,2900,2900,2910,2900,53
|
|
20241216,143700,774758620,2905,2910,2910,2905,204
|
|
20241216,143600,774165980,2905,2905,2905,2905,0
|
|
20241216,143500,774165980,2905,2905,2905,2905,0
|
|
20241216,143400,774165980,2905,2900,2905,2900,158
|
|
20241216,143300,773707245,2905,2905,2905,2905,9
|
|
20241216,143200,773681100,2900,2900,2900,2900,50
|
|
20241216,143100,773536100,2905,2905,2905,2900,9
|
|
20241216,143000,773509990,2905,2900,2905,2900,23
|
|
20241216,142900,773443190,2900,2900,2900,2895,533
|
|
20241216,142800,771897495,2900,2900,2900,2900,6000
|
|
20241216,142700,754497495,2900,2910,2910,2900,620
|
|
20241216,142600,752698195,2900,2900,2905,2900,286
|
|
20241216,142500,751868645,2900,2900,2900,2900,1
|
|
20241216,142400,751865745,2900,2905,2905,2900,2
|
|
20241216,142300,751859940,2910,2910,2910,2910,0
|
|
20241216,142200,751859940,2910,2910,2910,2910,0
|
|
20241216,142100,751859940,2910,2910,2910,2910,338
|
|
20241216,142000,750876360,2905,2905,2905,2905,2
|
|
20241216,141900,750870550,2905,2905,2905,2905,1
|
|
20241216,141800,750867645,2895,2895,2895,2895,1
|
|
20241216,141700,750864750,2920,2920,2920,2920,500
|
|
20241216,141600,749404750,2915,2910,2915,2910,4817
|
|
20241216,141500,735363220,2915,2915,2915,2915,597
|
|
20241216,141400,733622965,2915,2915,2915,2915,497
|
|
20241216,141300,732174210,2910,2910,2910,2910,1096
|
|
20241216,141200,728984850,2910,2900,2910,2900,3506
|
|
20241216,141100,718793840,2895,2895,2895,2895,110
|
|
20241216,141000,718475390,2895,2900,2900,2895,1363
|
|
20241216,140900,714522695,2895,2895,2895,2895,2045
|
|
20241216,140800,708602420,2890,2885,2890,2885,171
|
|
20241216,140700,708109060,2885,2895,2895,2885,251
|
|
20241216,140600,707383670,2895,2895,2895,2895,0
|
|
20241216,140500,707383670,2895,2895,2895,2895,0
|
|
20241216,140400,707383670,2895,2895,2895,2890,606
|
|
20241216,140300,705629305,2890,2890,2890,2890,0
|
|
20241216,140200,705629305,2890,2890,2890,2890,0
|
|
20241216,140100,705629305,2890,2890,2890,2890,7
|
|
20241216,140000,705609075,2890,2890,2890,2890,0
|
|
20241216,135900,705609075,2890,2890,2890,2890,1500
|
|
20241216,135800,701274075,2890,2890,2890,2890,0
|
|
20241216,135700,701274075,2890,2890,2890,2890,0
|
|
20241216,135600,701274075,2890,2890,2890,2890,20
|
|
20241216,135500,701216275,2890,2890,2890,2890,50
|
|
20241216,135400,701071775,2890,2890,2890,2890,0
|
|
20241216,135300,701071775,2890,2890,2890,2890,2634
|
|
20241216,135200,693459515,2890,2890,2890,2890,0
|
|
20241216,135100,693459515,2890,2890,2890,2890,0
|
|
20241216,135000,693459515,2890,2885,2890,2885,58
|
|
20241216,134900,693292045,2885,2885,2885,2885,3205
|
|
20241216,134800,684045620,2885,2885,2885,2885,0
|
|
20241216,134700,684045620,2885,2885,2885,2885,0
|
|
20241216,134600,684045620,2885,2885,2885,2885,0
|
|
20241216,134500,684045620,2885,2885,2885,2885,0
|
|
20241216,134400,684045620,2885,2885,2885,2885,1
|
|
20241216,134300,684042735,2895,2895,2895,2895,5
|
|
20241216,134200,684028260,2890,2885,2890,2885,6
|
|
20241216,134100,684010925,2895,2890,2895,2890,34
|
|
20241216,134000,683912585,2885,2885,2885,2885,100
|
|
20241216,133900,683624085,2885,2885,2885,2885,10
|
|
20241216,133800,683595235,2885,2885,2885,2885,0
|
|
20241216,133700,683595235,2885,2890,2890,2885,2
|
|
20241216,133600,683589460,2885,2885,2885,2885,0
|
|
20241216,133500,683589460,2885,2890,2890,2885,5
|
|
20241216,133400,683575030,2885,2885,2885,2885,3
|
|
20241216,133300,683566375,2885,2885,2885,2885,705
|
|
20241216,133200,681532450,2885,2890,2890,2885,7
|
|
20241216,133100,681512240,2890,2890,2890,2890,50
|
|
20241216,133000,681367740,2885,2890,2895,2885,135
|
|
20241216,132900,680977355,2885,2890,2890,2885,324
|
|
20241216,132800,680041045,2895,2890,2895,2890,73
|
|
20241216,132700,679830070,2890,2890,2890,2890,0
|
|
20241216,132600,679830070,2890,2885,2890,2885,624
|
|
20241216,132500,678026735,2885,2885,2885,2885,36
|
|
20241216,132400,677922875,2885,2885,2885,2885,134
|
|
20241216,132300,677536285,2885,2885,2885,2885,1
|
|
20241216,132200,677533400,2885,2885,2885,2885,1
|
|
20241216,132100,677530515,2880,2885,2885,2880,1096
|
|
20241216,132000,674371740,2885,2885,2885,2885,34
|
|
20241216,131900,674273650,2885,2885,2885,2885,0
|
|
20241216,131800,674273650,2885,2890,2890,2880,838
|
|
20241216,131700,671856020,2885,2890,2890,2885,2
|
|
20241216,131600,671850245,2885,2885,2885,2885,0
|
|
20241216,131500,671850245,2885,2885,2885,2885,0
|
|
20241216,131400,671850245,2885,2885,2885,2885,49
|
|
20241216,131300,671708880,2885,2890,2890,2885,36
|
|
20241216,131200,671605015,2885,2880,2885,2880,141
|
|
20241216,131100,671198865,2880,2890,2890,2880,1933
|
|
20241216,131000,665622145,2890,2890,2890,2890,2
|
|
20241216,130900,665616365,2890,2895,2895,2885,4455
|
|
20241216,130800,652741430,2890,2890,2890,2890,428
|
|
20241216,130700,651504510,2890,2890,2890,2890,673
|
|
20241216,130600,649559540,2890,2890,2890,2890,0
|
|
20241216,130500,649559540,2890,2895,2895,2890,5641
|
|
20241216,130400,633242325,2895,2895,2895,2895,1
|
|
20241216,130300,633239430,2900,2895,2900,2895,333
|
|
20241216,130200,632275230,2895,2895,2895,2895,0
|
|
20241216,130100,632275230,2895,2900,2900,2895,1001
|
|
20241216,130000,629372335,2900,2895,2900,2895,65
|
|
20241216,125900,629184155,2895,2895,2895,2895,0
|
|
20241216,125800,629184155,2895,2895,2895,2895,35
|
|
20241216,125700,629082830,2895,2895,2895,2895,2931
|
|
20241216,125600,620597585,2895,2895,2895,2895,151
|
|
20241216,125500,620160440,2895,2895,2895,2895,0
|
|
20241216,125400,620160440,2895,2895,2895,2895,0
|
|
20241216,125300,620160440,2895,2895,2895,2895,100
|
|
20241216,125200,619870940,2895,2895,2900,2895,505
|
|
20241216,125100,618406465,2895,2895,2895,2895,1023
|
|
20241216,125000,615444880,2895,2895,2895,2895,90
|
|
20241216,124900,615184330,2895,2895,2895,2895,2001
|
|
20241216,124800,609391435,2900,2895,2900,2895,131
|
|
20241216,124700,609011690,2895,2895,2895,2895,49
|
|
20241216,124600,608869835,2895,2895,2895,2895,279
|
|
20241216,124500,608062130,2900,2900,2900,2900,14
|
|
20241216,124400,608021530,2900,2900,2900,2900,0
|
|
20241216,124300,608021530,2900,2900,2900,2900,1019
|
|
20241216,124200,605066430,2900,2905,2905,2900,1110
|
|
20241216,124100,601847425,2905,2905,2905,2905,0
|
|
20241216,124000,601847425,2905,2900,2905,2900,32
|
|
20241216,123900,601754620,2900,2905,2905,2900,51
|
|
20241216,123800,601606470,2900,2900,2900,2900,0
|
|
20241216,123700,601606470,2900,2900,2900,2900,216
|
|
20241216,123600,600980070,2900,2900,2900,2900,3
|
|
20241216,123500,600971370,2900,2900,2900,2900,0
|
|
20241216,123400,600971370,2900,2900,2900,2900,31
|
|
20241216,123300,600881470,2905,2905,2905,2905,1
|
|
20241216,123200,600878565,2900,2905,2905,2900,1336
|
|
20241216,123100,597004155,2905,2905,2905,2905,990
|
|
20241216,123000,594128205,2905,2905,2905,2905,10
|
|
20241216,122900,594099155,2905,2905,2905,2905,250
|
|
20241216,122800,593372905,2905,2905,2905,2905,668
|
|
20241216,122700,591432365,2905,2905,2905,2905,5
|
|
20241216,122600,591417840,2905,2905,2905,2905,2000
|
|
20241216,122500,585607840,2905,2905,2905,2905,31
|
|
20241216,122400,585517785,2905,2905,2905,2905,49
|
|
20241216,122300,585375440,2905,2905,2910,2905,1703
|
|
20241216,122200,580419725,2905,2905,2905,2905,80
|
|
20241216,122100,580187325,2905,2905,2905,2905,100
|
|
20241216,122000,579896825,2900,2900,2900,2900,0
|
|
20241216,121900,579896825,2900,2900,2900,2900,0
|
|
20241216,121800,579896825,2900,2910,2910,2900,648
|
|
20241216,121700,578014880,2900,2900,2905,2900,49
|
|
20241216,121600,577872695,2900,2905,2905,2900,1052
|
|
20241216,121500,574816645,2900,2900,2900,2900,167
|
|
20241216,121400,574332345,2910,2910,2910,2910,100
|
|
20241216,121300,574041345,2910,2910,2910,2910,0
|
|
20241216,121200,574041345,2910,2905,2910,2905,600
|
|
20241216,121100,572295500,2910,2910,2910,2910,0
|
|
20241216,121000,572295500,2910,2910,2910,2910,0
|
|
20241216,120900,572295500,2910,2905,2910,2905,200
|
|
20241216,120800,571713655,2905,2905,2905,2905,0
|
|
20241216,120700,571713655,2905,2905,2905,2905,100
|
|
20241216,120600,571423155,2905,2905,2905,2900,535
|
|
20241216,120500,569871480,2900,2905,2905,2900,81
|
|
20241216,120400,569636180,2905,2900,2905,2900,89
|
|
20241216,120300,569377810,2905,2905,2905,2905,32
|
|
20241216,120200,569284850,2900,2900,2900,2900,0
|
|
20241216,120100,569284850,2900,2900,2900,2900,647
|
|
20241216,120000,567408550,2900,2905,2905,2900,831
|
|
20241216,115900,564998405,2905,2905,2905,2905,25
|
|
20241216,115800,564925780,2905,2905,2905,2905,5
|
|
20241216,115700,564911255,2905,2905,2905,2905,1
|
|
20241216,115600,564908350,2910,2910,2910,2910,223
|
|
20241216,115500,564259420,2910,2910,2910,2910,1140
|
|
20241216,115400,560942020,2905,2905,2905,2905,246
|
|
20241216,115300,560227390,2905,2905,2905,2905,684
|
|
20241216,115200,558240370,2905,2900,2905,2900,87
|
|
20241216,115100,557987820,2895,2895,2895,2895,300
|
|
20241216,115000,557119320,2895,2900,2900,2895,4701
|
|
20241216,114900,543489525,2905,2905,2905,2905,8
|
|
20241216,114800,543466285,2905,2905,2905,2905,19
|
|
20241216,114700,543411090,2905,2905,2905,2905,34
|
|
20241216,114600,543312320,2905,2905,2905,2905,15
|
|
20241216,114500,543268745,2905,2905,2905,2905,28
|
|
20241216,114400,543187405,2905,2905,2905,2905,0
|
|
20241216,114300,543187405,2905,2905,2905,2905,73
|
|
20241216,114200,542975340,2905,2905,2905,2905,0
|
|
20241216,114100,542975340,2905,2905,2905,2905,50
|
|
20241216,114000,542830090,2915,2905,2915,2905,3029
|
|
20241216,113900,534012210,2905,2905,2905,2905,500
|
|
20241216,113800,532559710,2900,2900,2900,2900,0
|
|
20241216,113700,532559710,2900,2900,2900,2900,148
|
|
20241216,113600,532130510,2905,2905,2905,2905,0
|
|
20241216,113500,532130510,2905,2905,2905,2905,2
|
|
20241216,113400,532124700,2905,2905,2905,2905,1
|
|
20241216,113300,532121795,2910,2905,2910,2905,99
|
|
20241216,113200,531834155,2905,2905,2905,2905,3
|
|
20241216,113100,531825440,2900,2900,2900,2900,31
|
|
20241216,113000,531735540,2900,2900,2900,2900,0
|
|
20241216,112900,531735540,2900,2900,2900,2900,346
|
|
20241216,112800,530732140,2900,2900,2900,2900,31
|
|
20241216,112700,530642240,2905,2900,2905,2900,9
|
|
20241216,112600,530616115,2900,2900,2900,2900,2132
|
|
20241216,112500,524433315,2900,2905,2905,2900,32
|
|
20241216,112400,524340510,2905,2905,2905,2905,137
|
|
20241216,112300,523942525,2905,2900,2905,2900,169
|
|
20241216,112200,523452325,2900,2900,2900,2900,0
|
|
20241216,112100,523452325,2900,2900,2900,2900,0
|
|
20241216,112000,523452325,2900,2900,2900,2900,32
|
|
20241216,111900,523359525,2900,2905,2905,2900,1749
|
|
20241216,111800,518286165,2900,2900,2900,2900,1000
|
|
20241216,111700,515386165,2900,2900,2900,2900,4
|
|
20241216,111600,515374565,2905,2905,2905,2905,200
|
|
20241216,111500,514793565,2905,2905,2905,2905,0
|
|
20241216,111400,514793565,2905,2910,2910,2905,177
|
|
20241216,111300,514279355,2905,2905,2905,2905,283
|
|
20241216,111200,513457240,2905,2905,2905,2905,429
|
|
20241216,111100,512210995,2905,2900,2905,2900,558
|
|
20241216,111000,510590405,2900,2895,2900,2895,51
|
|
20241216,110900,510442510,2900,2900,2900,2900,30
|
|
20241216,110800,510355510,2905,2905,2905,2905,600
|
|
20241216,110700,508612510,2905,2900,2905,2900,1103
|
|
20241216,110600,505408310,2895,2895,2895,2895,49
|
|
20241216,110500,505266455,2895,2900,2900,2895,37
|
|
20241216,110400,505159315,2900,2900,2900,2900,590
|
|
20241216,110300,503448315,2895,2895,2895,2895,31
|
|
20241216,110200,503358570,2900,2900,2900,2900,10
|
|
20241216,110100,503329570,2900,2900,2900,2900,10
|
|
20241216,110000,503300570,2900,2900,2900,2895,46
|
|
20241216,105900,503167325,2900,2900,2900,2900,12
|
|
20241216,105800,503132525,2900,2900,2900,2900,0
|
|
20241216,105700,503132525,2900,2900,2900,2895,29
|
|
20241216,105600,503048545,2905,2900,2905,2895,408
|
|
20241216,105500,501865555,2900,2900,2900,2900,1
|
|
20241216,105400,501862655,2895,2900,2900,2895,35
|
|
20241216,105300,501761310,2900,2900,2900,2900,0
|
|
20241216,105200,501761310,2900,2900,2900,2900,39
|
|
20241216,105100,501648210,2895,2895,2895,2895,102
|
|
20241216,105000,501352920,2900,2900,2900,2900,204
|
|
20241216,104900,500761320,2900,2900,2900,2900,682
|
|
20241216,104800,498783520,2895,2895,2900,2895,540
|
|
20241216,104700,497217720,2895,2900,2900,2895,215
|
|
20241216,104600,496595215,2895,2895,2895,2895,0
|
|
20241216,104500,496595215,2895,2895,2895,2895,49
|
|
20241216,104400,496453360,2905,2900,2905,2900,47
|
|
20241216,104300,496316980,2895,2895,2895,2895,60
|
|
20241216,104200,496143280,2895,2895,2895,2895,100
|
|
20241216,104100,495853780,2900,2900,2900,2900,308
|
|
20241216,104000,494960580,2895,2895,2895,2895,131
|
|
20241216,103900,494581335,2895,2895,2895,2895,1663
|
|
20241216,103800,489766950,2895,2895,2895,2895,0
|
|
20241216,103700,489766950,2895,2895,2895,2895,255
|
|
20241216,103600,489028725,2900,2895,2900,2895,2059
|
|
20241216,103500,483067625,2900,2900,2900,2900,159
|
|
20241216,103400,482606525,2905,2905,2905,2905,5
|
|
20241216,103300,482592000,2905,2905,2905,2905,651
|
|
20241216,103200,480700845,2900,2900,2900,2900,71
|
|
20241216,103100,480494945,2905,2895,2905,2895,2191
|
|
20241216,103000,474142190,2895,2895,2895,2895,162
|
|
20241216,102900,473673200,2895,2900,2900,2895,832
|
|
20241216,102800,471264510,2900,2900,2900,2895,68
|
|
20241216,102700,471067465,2895,2895,2895,2895,31
|
|
20241216,102600,470977720,2895,2895,2895,2895,0
|
|
20241216,102500,470977720,2895,2895,2895,2895,1825
|
|
20241216,102400,465694345,2895,2895,2895,2895,11
|
|
20241216,102300,465662500,2895,2895,2895,2895,112
|
|
20241216,102200,465338260,2900,2895,2900,2895,197
|
|
20241216,102100,464767940,2895,2900,2900,2895,1605
|
|
20241216,102000,460121415,2895,2900,2900,2895,2340
|
|
20241216,101900,453335420,2900,2900,2900,2900,173
|
|
20241216,101800,452833720,2900,2900,2900,2900,0
|
|
20241216,101700,452833720,2900,2905,2905,2900,732
|
|
20241216,101600,450710915,2900,2900,2900,2900,0
|
|
20241216,101500,450710915,2900,2900,2900,2900,200
|
|
20241216,101400,450130915,2900,2900,2905,2900,74
|
|
20241216,101300,449916310,2900,2900,2900,2900,0
|
|
20241216,101200,449916310,2900,2905,2905,2900,28
|
|
20241216,101100,449835095,2900,2905,2905,2900,52
|
|
20241216,101000,449684195,2905,2905,2905,2905,3
|
|
20241216,100900,449675480,2905,2900,2905,2900,35
|
|
20241216,100800,449573960,2895,2895,2900,2895,2051
|
|
20241216,100700,443626070,2900,2905,2905,2900,5098
|
|
20241216,100600,428841865,2900,2900,2900,2900,3
|
|
20241216,100500,428833165,2900,2900,2900,2900,31
|
|
20241216,100400,428743265,2905,2905,2905,2900,3
|
|
20241216,100300,428734555,2905,2900,2905,2900,486
|
|
20241216,100200,427324890,2900,2905,2910,2900,60
|
|
20241216,100100,427150760,2905,2905,2910,2900,7897
|
|
20241216,100000,404209650,2905,2905,2905,2905,32
|
|
20241216,095900,404116690,2905,2905,2910,2905,1430
|
|
20241216,095800,399962525,2905,2910,2910,2905,31
|
|
20241216,095700,399872320,2905,2905,2910,2905,152
|
|
20241216,095600,399430010,2910,2910,2910,2905,207
|
|
20241216,095500,398827645,2910,2910,2910,2910,2112
|
|
20241216,095400,392681725,2910,2915,2915,2910,3164
|
|
20241216,095300,383474480,2910,2915,2915,2910,175
|
|
20241216,095200,382964405,2910,2910,2910,2910,490
|
|
20241216,095100,381538505,2910,2910,2915,2910,1480
|
|
20241216,095000,377231505,2910,2910,2915,2910,203
|
|
20241216,094900,376639775,2915,2915,2915,2910,601
|
|
20241216,094800,374887865,2910,2910,2915,2910,432
|
|
20241216,094700,373629245,2905,2910,2910,2905,252
|
|
20241216,094600,372895935,2905,2910,2915,2905,1462
|
|
20241216,094500,368641470,2910,2910,2910,2910,89
|
|
20241216,094400,368382480,2910,2910,2910,2910,110
|
|
20241216,094300,368062380,2915,2905,2915,2905,36
|
|
20241216,094200,367957630,2915,2910,2915,2905,351
|
|
20241216,094100,366935100,2910,2910,2920,2910,1274
|
|
20241216,094000,363227535,2910,2915,2920,2910,501
|
|
20241216,093900,361767890,2920,2915,2920,2915,25
|
|
20241216,093800,361694915,2915,2915,2915,2910,33
|
|
20241216,093700,361598725,2915,2910,2915,2910,1346
|
|
20241216,093600,357681860,2910,2920,2920,2910,269
|
|
20241216,093500,356899020,2920,2915,2920,2915,31
|
|
20241216,093400,356808650,2915,2910,2915,2910,111
|
|
20241216,093300,356485625,2910,2910,2910,2910,1006
|
|
20241216,093200,353558165,2910,2910,2915,2910,2622
|
|
20241216,093100,345927980,2910,2905,2910,2905,2042
|
|
20241216,093000,339995940,2900,2910,2910,2900,436
|
|
20241216,092900,338731190,2910,2910,2910,2900,9365
|
|
20241216,092800,311520915,2910,2910,2910,2905,1907
|
|
20241216,092700,305971705,2910,2910,2910,2910,119
|
|
20241216,092600,305625415,2910,2910,2915,2910,735
|
|
20241216,092500,303486545,2910,2910,2910,2910,1462
|
|
20241216,092400,299232125,2910,2905,2910,2905,415
|
|
20241216,092300,298024525,2910,2905,2910,2900,2707
|
|
20241216,092200,290163715,2905,2910,2910,2905,9531
|
|
20241216,092100,262467955,2910,2915,2915,2910,1428
|
|
20241216,092000,258311950,2915,2910,2915,2905,256
|
|
20241216,091900,257566975,2905,2910,2910,2905,4093
|
|
20241216,091800,245665805,2910,2910,2910,2910,8730
|
|
20241216,091700,220261505,2915,2915,2915,2910,390
|
|
20241216,091600,219125205,2915,2915,2915,2915,155
|
|
20241216,091500,218673380,2915,2920,2920,2915,3283
|
|
20241216,091400,209101240,2925,2930,2930,2925,202
|
|
20241216,091300,208509880,2930,2930,2930,2930,336
|
|
20241216,091200,207525400,2920,2925,2925,2920,1028
|
|
20241216,091100,204523500,2920,2930,2930,2920,5016
|
|
20241216,091000,189851725,2930,2930,2930,2930,108
|
|
20241216,090900,189535285,2930,2920,2930,2915,984
|
|
20241216,090800,186665810,2930,2930,2930,2920,4091
|
|
20241216,090700,174690300,2930,2935,2935,2920,1222
|
|
20241216,090600,171114330,2945,2935,2945,2930,9326
|
|
20241216,090500,143683435,2935,2930,2935,2930,1704
|
|
20241216,090400,138686795,2930,2930,2930,2920,6532
|
|
20241216,090300,119578965,2930,2915,2930,2915,8177
|
|
20241216,090200,95664345,2915,2915,2920,2910,9448
|
|
20241216,090100,68151080,2920,2910,2920,2910,2914
|
|
20241216,090000,59659160,2915,2930,2945,2915,20383
|