598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,185400,1963122260,2950,2950,2950,2950,0
|
|
20241217,185300,1963122260,2950,2950,2950,2950,0
|
|
20241217,185200,1963122260,2950,2950,2950,2950,0
|
|
20241217,185100,1963122260,2950,2950,2950,2950,0
|
|
20241217,185000,1963122260,2950,2950,2950,2950,0
|
|
20241217,184900,1963122260,2950,2950,2950,2950,0
|
|
20241217,184800,1963122260,2950,2950,2950,2950,0
|
|
20241217,184700,1963122260,2950,2950,2950,2950,0
|
|
20241217,184600,1963122260,2950,2950,2950,2950,0
|
|
20241217,184500,1963122260,2950,2950,2950,2950,0
|
|
20241217,184400,1963122260,2950,2950,2950,2950,0
|
|
20241217,184300,1963122260,2950,2950,2950,2950,0
|
|
20241217,184200,1963122260,2950,2950,2950,2950,0
|
|
20241217,184100,1963122260,2950,2950,2950,2950,0
|
|
20241217,184000,1963122260,2950,2950,2950,2950,0
|
|
20241217,183900,1963122260,2950,2950,2950,2950,0
|
|
20241217,183800,1963122260,2950,2950,2950,2950,0
|
|
20241217,183700,1963122260,2950,2950,2950,2950,0
|
|
20241217,183600,1963122260,2950,2950,2950,2950,0
|
|
20241217,183500,1963122260,2950,2950,2950,2950,0
|
|
20241217,183400,1963122260,2950,2950,2950,2950,0
|
|
20241217,183300,1963122260,2950,2950,2950,2950,0
|
|
20241217,183200,1963122260,2950,2950,2950,2950,0
|
|
20241217,183100,1963122260,2950,2950,2950,2950,0
|
|
20241217,183000,1963122260,2950,2950,2950,2950,0
|
|
20241217,182900,1963122260,2950,2950,2950,2950,0
|
|
20241217,182800,1963122260,2950,2950,2950,2950,0
|
|
20241217,182700,1963122260,2950,2950,2950,2950,0
|
|
20241217,182600,1963122260,2950,2950,2950,2950,0
|
|
20241217,182500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,182400,1963122260,2950,2950,2950,2950,0
|
|
20241217,182300,1963122260,2950,2950,2950,2950,0
|
|
20241217,182200,1963122260,2950,2950,2950,2950,0
|
|
20241217,182100,1963122260,2950,2950,2950,2950,0
|
|
20241217,182000,1963122260,2950,2950,2950,2950,0
|
|
20241217,181900,1963122260,2950,2950,2950,2950,0
|
|
20241217,181800,1963122260,2950,2950,2950,2950,0
|
|
20241217,181700,1963122260,2950,2950,2950,2950,0
|
|
20241217,181600,1963122260,2950,2950,2950,2950,0
|
|
20241217,181500,1963122260,2950,2950,2950,2950,0
|
|
20241217,181400,1963122260,2950,2950,2950,2950,0
|
|
20241217,181300,1963122260,2950,2950,2950,2950,0
|
|
20241217,181200,1963122260,2950,2950,2950,2950,0
|
|
20241217,181100,1963122260,2950,2950,2950,2950,0
|
|
20241217,181000,1963122260,2950,2950,2950,2950,0
|
|
20241217,180900,1963122260,2950,2950,2950,2950,0
|
|
20241217,180800,1963122260,2950,2950,2950,2950,0
|
|
20241217,180700,1963122260,2950,2950,2950,2950,0
|
|
20241217,180600,1963122260,2950,2950,2950,2950,0
|
|
20241217,180500,1963122260,2950,2950,2950,2950,0
|
|
20241217,180400,1963122260,2950,2950,2950,2950,0
|
|
20241217,180300,1963122260,2950,2950,2950,2950,0
|
|
20241217,180200,1963122260,2950,2950,2950,2950,0
|
|
20241217,180100,1963122260,2950,2950,2950,2950,0
|
|
20241217,180000,1963122260,2950,2950,2950,2950,0
|
|
20241217,175900,1963122260,2950,2950,2950,2950,0
|
|
20241217,175800,1963122260,2950,2950,2950,2950,0
|
|
20241217,175700,1963122260,2950,2950,2950,2950,0
|
|
20241217,175600,1963122260,2950,2950,2950,2950,0
|
|
20241217,175500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,175400,1963122260,2950,2950,2950,2950,0
|
|
20241217,175300,1963122260,2950,2950,2950,2950,0
|
|
20241217,175200,1963122260,2950,2950,2950,2950,0
|
|
20241217,175100,1963122260,2950,2950,2950,2950,0
|
|
20241217,175000,1963122260,2950,2950,2950,2950,0
|
|
20241217,174900,1963122260,2950,2950,2950,2950,0
|
|
20241217,174800,1963122260,2950,2950,2950,2950,0
|
|
20241217,174700,1963122260,2950,2950,2950,2950,0
|
|
20241217,174600,1963122260,2950,2950,2950,2950,0
|
|
20241217,174500,1963122260,2950,2950,2950,2950,0
|
|
20241217,174400,1963122260,2950,2950,2950,2950,0
|
|
20241217,174300,1963122260,2950,2950,2950,2950,0
|
|
20241217,174200,1963122260,2950,2950,2950,2950,0
|
|
20241217,174100,1963122260,2950,2950,2950,2950,0
|
|
20241217,174000,1963122260,2950,2950,2950,2950,0
|
|
20241217,173900,1963122260,2950,2950,2950,2950,0
|
|
20241217,173800,1963122260,2950,2950,2950,2950,0
|
|
20241217,173700,1963122260,2950,2950,2950,2950,0
|
|
20241217,173600,1963122260,2950,2950,2950,2950,0
|
|
20241217,173500,1963122260,2950,2950,2950,2950,0
|
|
20241217,173400,1963122260,2950,2950,2950,2950,0
|
|
20241217,173300,1963122260,2950,2950,2950,2950,0
|
|
20241217,173200,1963122260,2950,2950,2950,2950,0
|
|
20241217,173100,1963122260,2950,2950,2950,2950,0
|
|
20241217,173000,1963122260,2950,2950,2950,2950,0
|
|
20241217,172900,1963122260,2950,2950,2950,2950,0
|
|
20241217,172800,1963122260,2950,2950,2950,2950,0
|
|
20241217,172700,1963122260,2950,2950,2950,2950,0
|
|
20241217,172600,1963122260,2950,2950,2950,2950,0
|
|
20241217,172500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,172400,1963122260,2950,2950,2950,2950,0
|
|
20241217,172300,1963122260,2950,2950,2950,2950,0
|
|
20241217,172200,1963122260,2950,2950,2950,2950,0
|
|
20241217,172100,1963122260,2950,2950,2950,2950,0
|
|
20241217,172000,1963122260,2950,2950,2950,2950,0
|
|
20241217,171900,1963122260,2950,2950,2950,2950,0
|
|
20241217,171800,1963122260,2950,2950,2950,2950,0
|
|
20241217,171700,1963122260,2950,2950,2950,2950,0
|
|
20241217,171600,1963122260,2950,2950,2950,2950,0
|
|
20241217,171500,1963122260,2950,2950,2950,2950,0
|
|
20241217,171400,1963122260,2950,2950,2950,2950,0
|
|
20241217,171300,1963122260,2950,2950,2950,2950,0
|
|
20241217,171200,1963122260,2950,2950,2950,2950,0
|
|
20241217,171100,1963122260,2950,2950,2950,2950,0
|
|
20241217,171000,1963122260,2950,2950,2950,2950,0
|
|
20241217,170900,1963122260,2950,2950,2950,2950,0
|
|
20241217,170800,1963122260,2950,2950,2950,2950,0
|
|
20241217,170700,1963122260,2950,2950,2950,2950,0
|
|
20241217,170600,1963122260,2950,2950,2950,2950,0
|
|
20241217,170500,1963122260,2950,2950,2950,2950,0
|
|
20241217,170400,1963122260,2950,2950,2950,2950,0
|
|
20241217,170300,1963122260,2950,2950,2950,2950,0
|
|
20241217,170200,1963122260,2950,2950,2950,2950,0
|
|
20241217,170100,1963122260,2950,2950,2950,2950,0
|
|
20241217,170000,1963122260,2950,2950,2950,2950,0
|
|
20241217,165900,1963122260,2950,2950,2950,2950,0
|
|
20241217,165800,1963122260,2950,2950,2950,2950,0
|
|
20241217,165700,1963122260,2950,2950,2950,2950,0
|
|
20241217,165600,1963122260,2950,2950,2950,2950,0
|
|
20241217,165500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,165400,1963122260,2950,2950,2950,2950,0
|
|
20241217,165300,1963122260,2950,2950,2950,2950,0
|
|
20241217,165200,1963122260,2950,2950,2950,2950,0
|
|
20241217,165100,1963122260,2950,2950,2950,2950,0
|
|
20241217,165000,1963122260,2950,2950,2950,2950,0
|
|
20241217,164900,1963122260,2950,2950,2950,2950,0
|
|
20241217,164800,1963122260,2950,2950,2950,2950,0
|
|
20241217,164700,1963122260,2950,2950,2950,2950,0
|
|
20241217,164600,1963122260,2950,2950,2950,2950,0
|
|
20241217,164500,1963122260,2950,2950,2950,2950,0
|
|
20241217,164400,1963122260,2950,2950,2950,2950,0
|
|
20241217,164300,1963122260,2950,2950,2950,2950,0
|
|
20241217,164200,1963122260,2950,2950,2950,2950,0
|
|
20241217,164100,1963122260,2950,2950,2950,2950,0
|
|
20241217,164000,1963122260,2950,2950,2950,2950,0
|
|
20241217,163900,1963122260,2950,2950,2950,2950,0
|
|
20241217,163800,1963122260,2950,2950,2950,2950,0
|
|
20241217,163700,1963122260,2950,2950,2950,2950,0
|
|
20241217,163600,1963122260,2950,2950,2950,2950,0
|
|
20241217,163500,1963122260,2950,2950,2950,2950,0
|
|
20241217,163400,1963122260,2950,2950,2950,2950,0
|
|
20241217,163300,1963122260,2950,2950,2950,2950,0
|
|
20241217,163200,1963122260,2950,2950,2950,2950,0
|
|
20241217,163100,1963122260,2950,2950,2950,2950,0
|
|
20241217,163000,1963122260,2950,2950,2950,2950,0
|
|
20241217,162900,1963122260,2950,2950,2950,2950,0
|
|
20241217,162800,1963122260,2950,2950,2950,2950,0
|
|
20241217,162700,1963122260,2950,2950,2950,2950,0
|
|
20241217,162600,1963122260,2950,2950,2950,2950,0
|
|
20241217,162500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,162400,1963122260,2950,2950,2950,2950,0
|
|
20241217,162300,1963122260,2950,2950,2950,2950,0
|
|
20241217,162200,1963122260,2950,2950,2950,2950,0
|
|
20241217,162100,1963122260,2950,2950,2950,2950,0
|
|
20241217,162000,1963122260,2950,2950,2950,2950,0
|
|
20241217,161900,1963122260,2950,2950,2950,2950,0
|
|
20241217,161800,1963122260,2950,2950,2950,2950,0
|
|
20241217,161700,1963122260,2950,2950,2950,2950,0
|
|
20241217,161600,1963122260,2950,2950,2950,2950,0
|
|
20241217,161500,1963122260,2950,2950,2950,2950,0
|
|
20241217,161400,1963122260,2950,2950,2950,2950,0
|
|
20241217,161300,1963122260,2950,2950,2950,2950,0
|
|
20241217,161200,1963122260,2950,2950,2950,2950,0
|
|
20241217,161100,1963122260,2950,2950,2950,2950,0
|
|
20241217,161000,1963122260,2950,2950,2950,2950,0
|
|
20241217,160900,1963122260,2950,2950,2950,2950,0
|
|
20241217,160800,1963122260,2950,2950,2950,2950,0
|
|
20241217,160700,1963122260,2950,2950,2950,2950,0
|
|
20241217,160600,1963122260,2950,2950,2950,2950,0
|
|
20241217,160500,1963122260,2950,2950,2950,2950,0
|
|
20241217,160400,1963122260,2950,2950,2950,2950,0
|
|
20241217,160300,1963122260,2950,2950,2950,2950,0
|
|
20241217,160200,1963122260,2950,2950,2950,2950,0
|
|
20241217,160100,1963122260,2950,2950,2950,2950,0
|
|
20241217,160000,1963122260,2950,2950,2950,2950,0
|
|
20241217,155900,1963122260,2950,2950,2950,2950,0
|
|
20241217,155800,1963122260,2950,2950,2950,2950,0
|
|
20241217,155700,1963122260,2950,2950,2950,2950,0
|
|
20241217,155600,1963122260,2950,2950,2950,2950,0
|
|
20241217,155500,1963122260,2950,2950,2950,2950,22173
|
|
20241217,155400,1963122260,2950,2950,2950,2950,0
|
|
20241217,155300,1963122260,2950,2950,2950,2950,0
|
|
20241217,155200,1963122260,2950,2950,2950,2950,0
|
|
20241217,155100,1963122260,2950,2950,2950,2950,0
|
|
20241217,155000,1963122260,2950,2950,2950,2950,0
|
|
20241217,154900,1963122260,2950,2950,2950,2950,0
|
|
20241217,154800,1963122260,2950,2950,2950,2950,0
|
|
20241217,154700,1963122260,2950,2950,2950,2950,0
|
|
20241217,154600,1963122260,2950,2950,2950,2950,0
|
|
20241217,154500,1963122260,2950,2950,2950,2950,0
|
|
20241217,154400,1963122260,2950,2950,2950,2950,0
|
|
20241217,154300,1963122260,2950,2950,2950,2950,0
|
|
20241217,154200,1963122260,2950,2950,2950,2950,0
|
|
20241217,154100,1963122260,2950,2950,2950,2950,0
|
|
20241217,154000,1963122260,2950,2950,2950,2950,0
|
|
20241217,153900,1963122260,2950,2950,2950,2950,0
|
|
20241217,153800,1963122260,2950,2950,2950,2950,0
|
|
20241217,153700,1963122260,2950,2950,2950,2950,0
|
|
20241217,153600,1963122260,2950,2950,2950,2950,0
|
|
20241217,153500,1963122260,2950,2950,2950,2950,0
|
|
20241217,153400,1963122260,2950,2950,2950,2950,0
|
|
20241217,153300,1963122260,2950,2950,2950,2950,0
|
|
20241217,153200,1963122260,2950,2950,2950,2950,0
|
|
20241217,153100,1963122260,2950,2950,2950,2950,0
|
|
20241217,153000,1963122260,2950,2950,2950,2950,22173
|
|
20241217,152900,1897711910,2950,2950,2950,2950,0
|
|
20241217,152800,1897711910,2950,2950,2950,2950,0
|
|
20241217,152700,1897711910,2950,2950,2950,2950,0
|
|
20241217,152600,1897711910,2950,2950,2950,2950,0
|
|
20241217,152500,1897711910,2950,2950,2950,2950,0
|
|
20241217,152400,1897711910,2950,2950,2950,2950,0
|
|
20241217,152300,1897711910,2950,2950,2950,2950,0
|
|
20241217,152200,1897711910,2950,2950,2950,2950,0
|
|
20241217,152100,1897711910,2950,2950,2950,2950,0
|
|
20241217,152000,1897711910,2950,2950,2950,2950,0
|
|
20241217,151900,1897711910,2950,2940,2950,2940,1284
|
|
20241217,151800,1893924200,2950,2950,2950,2940,3393
|
|
20241217,151700,1883945850,2950,2950,2950,2940,213
|
|
20241217,151600,1883317510,2945,2950,2950,2940,5205
|
|
20241217,151500,1868008395,2950,2955,2955,2945,1191
|
|
20241217,151400,1864492715,2955,2950,2955,2950,2060
|
|
20241217,151300,1858414095,2950,2950,2950,2950,1596
|
|
20241217,151200,1853705895,2950,2940,2950,2940,811
|
|
20241217,151100,1851316625,2945,2940,2945,2940,1339
|
|
20241217,151000,1847373625,2940,2935,2945,2935,655
|
|
20241217,150900,1845448340,2940,2945,2945,2935,1847
|
|
20241217,150800,1840022310,2940,2945,2945,2940,1451
|
|
20241217,150700,1835753120,2945,2940,2945,2935,1313
|
|
20241217,150600,1831894280,2940,2945,2945,2940,646
|
|
20241217,150500,1829993495,2945,2945,2945,2940,1193
|
|
20241217,150400,1826483165,2945,2945,2945,2940,1595
|
|
20241217,150300,1821785895,2945,2935,2945,2935,523
|
|
20241217,150200,1820245670,2945,2940,2945,2940,409
|
|
20241217,150100,1819042175,2945,2945,2945,2945,296
|
|
20241217,150000,1818170455,2945,2935,2945,2935,445
|
|
20241217,145900,1816863230,2935,2930,2935,2930,321
|
|
20241217,145800,1815922595,2940,2930,2940,2930,703
|
|
20241217,145700,1813859290,2940,2940,2940,2940,0
|
|
20241217,145600,1813859290,2940,2940,2940,2940,0
|
|
20241217,145500,1813859290,2940,2940,2945,2935,322
|
|
20241217,145400,1812913955,2945,2930,2950,2930,1289
|
|
20241217,145300,1809132610,2940,2935,2940,2930,2835
|
|
20241217,145200,1800821295,2935,2935,2940,2930,1301
|
|
20241217,145100,1797004405,2945,2940,2945,2940,472
|
|
20241217,145000,1795614620,2950,2950,2950,2935,792
|
|
20241217,144900,1793278245,2950,2945,2950,2945,2
|
|
20241217,144800,1793272350,2950,2950,2950,2935,340
|
|
20241217,144700,1792273845,2935,2940,2950,2935,3581
|
|
20241217,144600,1781763570,2950,2940,2950,2940,1069
|
|
20241217,144500,1778620700,2940,2950,2950,2940,933
|
|
20241217,144400,1775872810,2950,2950,2950,2940,73
|
|
20241217,144300,1775658140,2950,2955,2955,2940,6963
|
|
20241217,144200,1755186595,2940,2945,2950,2940,817
|
|
20241217,144100,1752777535,2950,2950,2950,2940,3274
|
|
20241217,144000,1743121735,2950,2940,2950,2940,3339
|
|
20241217,143900,1733299560,2940,2940,2940,2940,2
|
|
20241217,143800,1733293680,2935,2940,2940,2935,653
|
|
20241217,143700,1731376995,2940,2935,2940,2935,863
|
|
20241217,143600,1728844085,2940,2935,2940,2935,728
|
|
20241217,143500,1726707390,2940,2940,2940,2940,0
|
|
20241217,143400,1726707390,2940,2940,2940,2940,236
|
|
20241217,143300,1726013550,2940,2935,2940,2930,902
|
|
20241217,143200,1723368025,2940,2940,2940,2940,1
|
|
20241217,143100,1723365085,2940,2935,2940,2935,818
|
|
20241217,143000,1720964250,2935,2940,2940,2935,1266
|
|
20241217,142900,1717248370,2940,2940,2940,2940,0
|
|
20241217,142800,1717248370,2940,2935,2940,2935,68
|
|
20241217,142700,1717048785,2940,2940,2940,2935,1730
|
|
20241217,142600,1711965285,2940,2940,2940,2940,5
|
|
20241217,142500,1711950585,2940,2935,2940,2935,714
|
|
20241217,142400,1709854950,2930,2930,2930,2930,839
|
|
20241217,142300,1707396680,2935,2930,2935,2925,2449
|
|
20241217,142200,1700230985,2925,2935,2935,2925,1148
|
|
20241217,142100,1696862225,2935,2935,2935,2935,0
|
|
20241217,142000,1696862225,2935,2935,2935,2935,800
|
|
20241217,141900,1694514225,2940,2940,2940,2940,120
|
|
20241217,141800,1694161425,2940,2940,2940,2940,205
|
|
20241217,141700,1693558725,2940,2935,2940,2890,8883
|
|
20241217,141600,1667679830,2945,2945,2945,2945,87
|
|
20241217,141500,1667423615,2945,2925,2945,2925,639
|
|
20241217,141400,1665543860,2945,2945,2945,2945,1
|
|
20241217,141300,1665540915,2930,2935,2935,2930,3195
|
|
20241217,141200,1656179165,2945,2940,2945,2940,31
|
|
20241217,141100,1656088020,2940,2930,2940,2930,633
|
|
20241217,141000,1654233320,2930,2930,2930,2930,2000
|
|
20241217,140900,1648373320,2940,2940,2940,2940,269
|
|
20241217,140800,1647582460,2940,2930,2940,2930,362
|
|
20241217,140700,1646521780,2940,2940,2940,2940,2
|
|
20241217,140600,1646515900,2930,2930,2930,2930,535
|
|
20241217,140500,1644948350,2930,2935,2940,2930,8013
|
|
20241217,140400,1621431780,2940,2940,2940,2940,2699
|
|
20241217,140300,1613496720,2945,2940,2945,2940,1028
|
|
20241217,140200,1610474325,2945,2945,2945,2940,378
|
|
20241217,140100,1609362830,2945,2945,2945,2940,632
|
|
20241217,140000,1607504480,2945,2945,2945,2945,1629
|
|
20241217,135900,1602707075,2945,2955,2955,2945,4642
|
|
20241217,135800,1589025265,2945,2950,2955,2945,2512
|
|
20241217,135700,1581623305,2955,2955,2955,2950,804
|
|
20241217,135600,1579250145,2955,2955,2955,2950,1102
|
|
20241217,135500,1575996430,2960,2945,2960,2945,921
|
|
20241217,135400,1573281110,2945,2950,2955,2945,2301
|
|
20241217,135300,1566491565,2950,2950,2950,2945,190
|
|
20241217,135200,1565931315,2950,2950,2955,2950,2863
|
|
20241217,135100,1557485460,2955,2955,2960,2955,2911
|
|
20241217,135000,1548882285,2955,2950,2955,2950,4
|
|
20241217,134900,1548870480,2960,2960,2960,2950,2709
|
|
20241217,134800,1540856340,2960,2955,2960,2955,1843
|
|
20241217,134700,1535403825,2955,2955,2955,2950,4303
|
|
20241217,134600,1522688965,2960,2960,2965,2955,12904
|
|
20241217,134500,1484500895,2960,2960,2965,2955,12758
|
|
20241217,134400,1446679130,2960,2955,2965,2955,750
|
|
20241217,134300,1444460435,2955,2955,2960,2955,6074
|
|
20241217,134200,1426491875,2955,2950,2960,2950,3127
|
|
20241217,134100,1417249010,2950,2945,2955,2945,1361
|
|
20241217,134000,1413230105,2950,2935,2960,2935,4928
|
|
20241217,133900,1398661180,2935,2930,2935,2930,926
|
|
20241217,133800,1395946515,2935,2925,2935,2925,3335
|
|
20241217,133700,1386178470,2930,2930,2940,2930,9042
|
|
20241217,133600,1359670050,2935,2940,2940,2935,5007
|
|
20241217,133500,1344959050,2945,2945,2945,2945,1519
|
|
20241217,133400,1340485595,2945,2945,2955,2945,644
|
|
20241217,133300,1338584350,2950,2955,2960,2950,3497
|
|
20241217,133200,1328267230,2960,2950,2960,2950,7041
|
|
20241217,133100,1307444410,2950,2950,2955,2945,5692
|
|
20241217,133000,1290648060,2955,2950,2955,2950,684
|
|
20241217,132900,1288627980,2950,2950,2955,2945,2736
|
|
20241217,132800,1280551455,2950,2945,2950,2945,374
|
|
20241217,132700,1279448400,2940,2940,2945,2940,4814
|
|
20241217,132600,1265286945,2945,2945,2945,2940,2218
|
|
20241217,132500,1258757510,2945,2940,2945,2940,1104
|
|
20241217,132400,1255511210,2935,2955,2955,2935,9197
|
|
20241217,132300,1228451290,2945,2940,2955,2940,7504
|
|
20241217,132200,1206319985,2940,2955,2955,2940,5075
|
|
20241217,132100,1191389685,2950,2920,2950,2920,7729
|
|
20241217,132000,1168631780,2940,2930,2940,2920,8575
|
|
20241217,131900,1143479045,2930,2920,2935,2915,2157
|
|
20241217,131800,1137158215,2920,2925,2935,2920,1367
|
|
20241217,131700,1133146615,2930,2915,2930,2915,12641
|
|
20241217,131600,1096189665,2915,2915,2915,2915,51
|
|
20241217,131500,1096041000,2915,2915,2915,2915,519
|
|
20241217,131400,1094528115,2910,2915,2915,2910,1015
|
|
20241217,131300,1091569465,2915,2915,2920,2915,3
|
|
20241217,131200,1091560715,2915,2910,2915,2910,1720
|
|
20241217,131100,1086546920,2905,2905,2910,2905,584
|
|
20241217,131000,1084847500,2905,2910,2910,2905,3023
|
|
20241217,130900,1076065615,2905,2895,2910,2895,1988
|
|
20241217,130800,1070287875,2905,2900,2905,2895,12
|
|
20241217,130700,1070253075,2895,2905,2905,2895,20
|
|
20241217,130600,1070195070,2900,2905,2905,2895,3981
|
|
20241217,130500,1058650085,2905,2905,2905,2905,2092
|
|
20241217,130400,1052572825,2905,2910,2910,2905,501
|
|
20241217,130300,1051114920,2905,2915,2915,2905,3643
|
|
20241217,130200,1040511675,2915,2910,2915,2910,1208
|
|
20241217,130100,1036990895,2910,2910,2910,2910,1
|
|
20241217,130000,1036987985,2915,2910,2915,2910,4981
|
|
20241217,125900,1022470875,2910,2910,2910,2910,100
|
|
20241217,125800,1022179875,2915,2915,2915,2915,101
|
|
20241217,125700,1021885460,2915,2910,2915,2910,2320
|
|
20241217,125600,1015134005,2915,2915,2915,2915,4
|
|
20241217,125500,1015122345,2910,2915,2915,2910,353
|
|
20241217,125400,1014095100,2910,2910,2910,2910,174
|
|
20241217,125300,1013588760,2910,2910,2915,2905,1632
|
|
20241217,125200,1008839640,2910,2915,2915,2910,304
|
|
20241217,125100,1007954490,2910,2910,2915,2910,291
|
|
20241217,125000,1007107675,2910,2910,2915,2905,4805
|
|
20241217,124900,993122380,2910,2910,2910,2910,2
|
|
20241217,124800,993116560,2910,2910,2915,2910,3097
|
|
20241217,124700,984088830,2910,2910,2920,2910,8351
|
|
20241217,124600,959760585,2910,2905,2910,2900,6884
|
|
20241217,124500,939737120,2900,2905,2905,2900,52
|
|
20241217,124400,939586085,2905,2905,2905,2900,2005
|
|
20241217,124300,933761575,2905,2905,2910,2905,2236
|
|
20241217,124200,927265915,2905,2905,2905,2905,4
|
|
20241217,124100,927254295,2905,2900,2905,2900,1249
|
|
20241217,124000,923626195,2900,2905,2905,2900,71
|
|
20241217,123900,923420290,2895,2895,2895,2895,0
|
|
20241217,123800,923420290,2895,2900,2905,2895,113
|
|
20241217,123700,923093065,2900,2900,2900,2900,1150
|
|
20241217,123600,919758065,2895,2890,2895,2890,2055
|
|
20241217,123500,913811340,2890,2890,2890,2890,1706
|
|
20241217,123400,908881000,2890,2890,2890,2890,1
|
|
20241217,123300,908878110,2890,2890,2890,2890,1
|
|
20241217,123200,908875220,2885,2885,2885,2885,1776
|
|
20241217,123100,903751460,2880,2885,2885,2880,101
|
|
20241217,123000,903460575,2885,2885,2885,2885,10
|
|
20241217,122900,903431725,2885,2885,2885,2880,202
|
|
20241217,122800,902849955,2885,2885,2885,2885,212
|
|
20241217,122700,902238335,2885,2885,2885,2885,1
|
|
20241217,122600,902235450,2885,2885,2885,2885,1
|
|
20241217,122500,902232565,2885,2885,2885,2885,1164
|
|
20241217,122400,898874425,2880,2885,2885,2880,28
|
|
20241217,122300,898793655,2885,2885,2885,2885,1
|
|
20241217,122200,898790770,2885,2885,2885,2885,130
|
|
20241217,122100,898415720,2885,2885,2885,2885,1
|
|
20241217,122000,898412835,2885,2885,2885,2885,1
|
|
20241217,121900,898409950,2885,2885,2885,2885,1
|
|
20241217,121800,898407065,2885,2885,2885,2885,1
|
|
20241217,121700,898404180,2880,2880,2880,2880,0
|
|
20241217,121600,898404180,2880,2875,2880,2875,22
|
|
20241217,121500,898340920,2880,2880,2880,2880,99
|
|
20241217,121400,898055800,2880,2880,2880,2880,3
|
|
20241217,121300,898047160,2880,2880,2880,2880,5
|
|
20241217,121200,898032760,2880,2875,2880,2875,118
|
|
20241217,121100,897693415,2880,2880,2880,2875,27
|
|
20241217,121000,897615780,2880,2875,2880,2875,42
|
|
20241217,120900,897495025,2875,2880,2880,2875,2
|
|
20241217,120800,897489270,2875,2880,2880,2875,400
|
|
20241217,120700,896339260,2875,2875,2875,2875,68
|
|
20241217,120600,896143760,2880,2880,2880,2880,11
|
|
20241217,120500,896112080,2880,2875,2880,2875,2
|
|
20241217,120400,896106325,2880,2880,2880,2875,134
|
|
20241217,120300,895720815,2880,2880,2880,2880,50
|
|
20241217,120200,895576815,2875,2880,2880,2875,176
|
|
20241217,120100,895070060,2875,2880,2880,2875,119
|
|
20241217,120000,894727540,2880,2875,2880,2875,43
|
|
20241217,115900,894603910,2875,2880,2880,2875,602
|
|
20241217,115800,892873155,2875,2875,2880,2875,3501
|
|
20241217,115700,882807775,2875,2880,2880,2875,13
|
|
20241217,115600,882770345,2875,2880,2880,2875,928
|
|
20241217,115500,880097710,2885,2885,2885,2880,513
|
|
20241217,115400,878617760,2880,2880,2880,2880,24
|
|
20241217,115300,878548640,2885,2885,2885,2885,1
|
|
20241217,115200,878545755,2880,2885,2885,2880,14
|
|
20241217,115100,878505430,2885,2880,2885,2880,2
|
|
20241217,115000,878499665,2885,2885,2885,2885,12
|
|
20241217,114900,878465045,2880,2885,2885,2880,21
|
|
20241217,114800,878404560,2885,2880,2885,2880,4
|
|
20241217,114700,878393035,2885,2880,2885,2880,2
|
|
20241217,114600,878387270,2885,2880,2885,2880,2
|
|
20241217,114500,878381505,2880,2880,2880,2875,1902
|
|
20241217,114400,872903750,2880,2885,2885,2880,319
|
|
20241217,114300,871983440,2890,2885,2890,2885,13
|
|
20241217,114200,871945925,2890,2890,2890,2890,2
|
|
20241217,114100,871940145,2885,2890,2890,2885,101
|
|
20241217,114000,871648755,2885,2890,2890,2885,1360
|
|
20241217,113900,867723355,2890,2890,2890,2890,1285
|
|
20241217,113800,864009705,2895,2895,2895,2895,1
|
|
20241217,113700,864006810,2895,2895,2895,2895,1
|
|
20241217,113600,864003915,2895,2895,2895,2890,3011
|
|
20241217,113500,855302070,2895,2895,2895,2895,0
|
|
20241217,113400,855302070,2895,2895,2895,2895,1
|
|
20241217,113300,855299175,2895,2895,2895,2895,1
|
|
20241217,113200,855296280,2895,2895,2895,2895,3
|
|
20241217,113100,855287595,2890,2890,2890,2890,844
|
|
20241217,113000,852848435,2890,2895,2895,2890,2012
|
|
20241217,112900,847033250,2895,2895,2895,2895,1
|
|
20241217,112800,847030355,2890,2890,2890,2890,7
|
|
20241217,112700,847010125,2895,2895,2895,2895,7
|
|
20241217,112600,846989860,2895,2895,2895,2895,0
|
|
20241217,112500,846989860,2895,2895,2895,2895,20
|
|
20241217,112400,846931960,2890,2890,2890,2890,8
|
|
20241217,112300,846908840,2890,2890,2890,2890,301
|
|
20241217,112200,846038950,2895,2895,2895,2895,1
|
|
20241217,112100,846036055,2895,2895,2895,2895,2
|
|
20241217,112000,846030265,2890,2890,2890,2890,13
|
|
20241217,111900,845992695,2890,2885,2890,2885,51
|
|
20241217,111800,845845450,2885,2890,2890,2885,2
|
|
20241217,111700,845839675,2890,2895,2895,2890,2437
|
|
20241217,111600,838785065,2895,2900,2900,2895,230
|
|
20241217,111500,838118710,2895,2900,2900,2895,4409
|
|
20241217,111400,825334665,2900,2900,2900,2900,246
|
|
20241217,111300,824621265,2900,2900,2900,2900,104
|
|
20241217,111200,824319665,2900,2895,2900,2895,2308
|
|
20241217,111100,817627250,2895,2890,2895,2890,1649
|
|
20241217,111000,812853405,2890,2890,2890,2890,501
|
|
20241217,110900,811405515,2890,2890,2890,2890,0
|
|
20241217,110800,811405515,2890,2890,2890,2890,5
|
|
20241217,110700,811391065,2890,2890,2895,2885,7103
|
|
20241217,110600,790863150,2890,2885,2890,2885,16
|
|
20241217,110500,790816985,2885,2890,2895,2885,2014
|
|
20241217,110400,784996550,2890,2885,2895,2885,1116
|
|
20241217,110300,781771310,2890,2890,2890,2885,868
|
|
20241217,110200,779262795,2885,2885,2885,2885,0
|
|
20241217,110100,779262795,2885,2890,2890,2885,104
|
|
20241217,110000,778962655,2890,2890,2890,2890,21
|
|
20241217,105900,778901965,2890,2885,2890,2885,3001
|
|
20241217,105800,770244075,2890,2885,2890,2885,51
|
|
20241217,105700,770096935,2885,2890,2890,2885,2
|
|
20241217,105600,770091160,2885,2890,2890,2885,2
|
|
20241217,105500,770085385,2885,2890,2895,2885,37
|
|
20241217,105400,769978285,2890,2890,2895,2885,8
|
|
20241217,105300,769955155,2895,2895,2895,2890,263
|
|
20241217,105200,769194920,2890,2895,2895,2890,205
|
|
20241217,105100,768601470,2890,2890,2895,2890,463
|
|
20241217,105000,767261340,2890,2895,2895,2890,32
|
|
20241217,104900,767168855,2890,2895,2895,2890,2211
|
|
20241217,104800,760779060,2890,2890,2890,2890,1204
|
|
20241217,104700,757299500,2890,2890,2890,2890,5
|
|
20241217,104600,757285050,2890,2890,2890,2890,1
|
|
20241217,104500,757282160,2885,2890,2890,2885,163
|
|
20241217,104400,756811400,2885,2890,2890,2885,3
|
|
20241217,104300,756802740,2885,2890,2890,2885,2
|
|
20241217,104200,756796965,2885,2890,2890,2885,2
|
|
20241217,104100,756791190,2885,2885,2885,2885,54
|
|
20241217,104000,756635400,2885,2885,2895,2885,1154
|
|
20241217,103900,753300355,2885,2885,2890,2885,1730
|
|
20241217,103800,748306800,2885,2885,2890,2885,919
|
|
20241217,103700,745650995,2885,2885,2890,2885,127
|
|
20241217,103600,745284595,2885,2885,2895,2885,993
|
|
20241217,103500,742414950,2890,2890,2890,2885,2006
|
|
20241217,103400,736617625,2890,2885,2890,2885,665
|
|
20241217,103300,734695785,2890,2895,2895,2885,248
|
|
20241217,103200,733978035,2890,2885,2890,2885,202
|
|
20241217,103100,733394260,2880,2890,2890,2880,56
|
|
20241217,103000,733232455,2890,2880,2890,2875,3869
|
|
20241217,102900,722055085,2880,2875,2880,2875,105
|
|
20241217,102800,721752690,2880,2875,2885,2870,587
|
|
20241217,102700,720062565,2870,2870,2875,2865,18
|
|
20241217,102600,720010950,2870,2870,2870,2860,23
|
|
20241217,102500,719944960,2865,2870,2870,2855,9317
|
|
20241217,102400,693338900,2855,2860,2870,2855,2382
|
|
20241217,102300,686525590,2880,2865,2880,2850,6362
|
|
20241217,102200,668352085,2875,2875,2875,2855,7175
|
|
20241217,102100,647814805,2880,2890,2890,2860,5677
|
|
20241217,102000,631519895,2885,2885,2885,2885,273
|
|
20241217,101900,630732290,2885,2875,2890,2875,2832
|
|
20241217,101800,622554405,2875,2885,2895,2860,5504
|
|
20241217,101700,606773815,2875,2880,2890,2875,3269
|
|
20241217,101600,597355590,2875,2880,2880,2865,3002
|
|
20241217,101500,588749120,2885,2875,2885,2875,51
|
|
20241217,101400,588602475,2865,2885,2885,2865,3676
|
|
20241217,101300,578049795,2885,2885,2885,2885,0
|
|
20241217,101200,578049795,2885,2880,2885,2850,1200
|
|
20241217,101100,574613740,2885,2885,2885,2885,838
|
|
20241217,101000,572196110,2890,2890,2890,2890,301
|
|
20241217,100900,571326220,2885,2890,2890,2885,171
|
|
20241217,100800,570832130,2885,2890,2890,2885,448
|
|
20241217,100700,569537545,2890,2890,2890,2890,2
|
|
20241217,100600,569531765,2890,2890,2890,2890,2
|
|
20241217,100500,569525985,2890,2890,2890,2885,182
|
|
20241217,100400,569000145,2895,2885,2895,2885,892
|
|
20241217,100300,566423955,2880,2885,2885,2880,435
|
|
20241217,100200,565171140,2885,2880,2885,2880,100
|
|
20241217,100100,564882885,2885,2880,2890,2875,310
|
|
20241217,100000,563987075,2875,2875,2885,2870,1137
|
|
20241217,095900,560719840,2880,2875,2880,2875,504
|
|
20241217,095800,559268580,2875,2870,2875,2870,676
|
|
20241217,095700,557325445,2875,2865,2875,2830,7764
|
|
20241217,095600,535237110,2840,2870,2870,2840,15931
|
|
20241217,095500,489878695,2865,2875,2880,2850,11833
|
|
20241217,095400,456030520,2870,2870,2875,2860,7038
|
|
20241217,095300,435885275,2865,2880,2885,2865,6039
|
|
20241217,095200,418542700,2885,2885,2885,2870,11487
|
|
20241217,095100,385539620,2875,2880,2880,2875,8000
|
|
20241217,095000,362534300,2880,2890,2890,2880,12011
|
|
20241217,094900,327932580,2885,2890,2890,2885,7047
|
|
20241217,094800,307569130,2900,2900,2900,2890,3502
|
|
20241217,094700,297443325,2905,2900,2905,2890,3136
|
|
20241217,094600,288357030,2900,2900,2900,2900,395
|
|
20241217,094500,287211530,2905,2900,2905,2900,50
|
|
20241217,094400,287066525,2905,2905,2905,2905,2107
|
|
20241217,094300,280945690,2905,2900,2905,2900,381
|
|
20241217,094200,279840785,2900,2900,2900,2900,271
|
|
20241217,094100,279054885,2895,2895,2895,2895,95
|
|
20241217,094000,278779860,2900,2900,2910,2895,24
|
|
20241217,093900,278710135,2910,2895,2910,2885,2430
|
|
20241217,093800,271685870,2895,2910,2910,2895,5011
|
|
20241217,093700,257143120,2905,2900,2905,2900,29
|
|
20241217,093600,257058895,2910,2910,2915,2905,1335
|
|
20241217,093500,253175700,2910,2900,2910,2900,1379
|
|
20241217,093400,249163895,2910,2910,2910,2895,1238
|
|
20241217,093300,245574775,2910,2900,2910,2900,553
|
|
20241217,093200,243967455,2905,2900,2905,2900,216
|
|
20241217,093100,243341040,2895,2895,2900,2890,1936
|
|
20241217,093000,237734555,2895,2885,2900,2885,3021
|
|
20241217,092900,229018760,2885,2890,2895,2885,2136
|
|
20241217,092800,222851880,2890,2900,2900,2890,103
|
|
20241217,092700,222553450,2900,2885,2905,2885,3814
|
|
20241217,092600,211495235,2885,2885,2890,2885,340
|
|
20241217,092500,210513210,2885,2885,2885,2880,575
|
|
20241217,092400,208854340,2890,2885,2890,2885,1764
|
|
20241217,092300,203765020,2885,2895,2895,2885,1904
|
|
20241217,092200,198262955,2895,2890,2895,2890,33
|
|
20241217,092100,198167430,2895,2895,2895,2895,531
|
|
20241217,092000,196630185,2890,2895,2895,2890,325
|
|
20241217,091900,195690815,2900,2895,2900,2890,690
|
|
20241217,091800,193692420,2895,2900,2900,2895,2255
|
|
20241217,091700,187153565,2900,2900,2905,2900,4340
|
|
20241217,091600,174561315,2900,2900,2905,2900,3042
|
|
20241217,091500,165739510,2905,2905,2905,2900,4487
|
|
20241217,091400,152719480,2905,2905,2905,2905,4212
|
|
20241217,091300,140483620,2915,2910,2915,2905,5379
|
|
20241217,091200,124828370,2915,2910,2915,2910,2472
|
|
20241217,091100,117634845,2910,2915,2915,2910,2040
|
|
20241217,091000,111698440,2910,2920,2920,2905,11489
|
|
20241217,090900,78225365,2925,2920,2925,2920,664
|
|
20241217,090800,76284345,2920,2925,2925,2920,6573
|
|
20241217,090700,57073735,2920,2925,2925,2920,340
|
|
20241217,090600,56079335,2915,2915,2935,2915,3277
|
|
20241217,090500,46491050,2920,2915,2920,2915,1465
|
|
20241217,090400,42218625,2915,2920,2920,2915,54
|
|
20241217,090300,42060955,2920,2915,2925,2915,1989
|
|
20241217,090200,36249845,2915,2920,2925,2915,1399
|
|
20241217,090100,32164685,2915,2920,2920,2910,7797
|
|
20241217,090000,9442505,2920,2930,2930,2910,3130
|