617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,191400,857485575,2375,2375,2375,2375,17498
|
|
20241211,191300,857485575,2375,2375,2375,2375,0
|
|
20241211,191200,857485575,2375,2375,2375,2375,0
|
|
20241211,191100,857485575,2375,2375,2375,2375,0
|
|
20241211,191000,857485575,2375,2375,2375,2375,0
|
|
20241211,190900,857485575,2375,2375,2375,2375,0
|
|
20241211,190800,857485575,2375,2375,2375,2375,0
|
|
20241211,190700,857485575,2375,2375,2375,2375,0
|
|
20241211,190600,857485575,2375,2375,2375,2375,0
|
|
20241211,190500,857485575,2375,2375,2375,2375,0
|
|
20241211,190400,857485575,2375,2375,2375,2375,0
|
|
20241211,190300,857485575,2375,2375,2375,2375,0
|
|
20241211,190200,857485575,2375,2375,2375,2375,0
|
|
20241211,190100,857485575,2375,2375,2375,2375,0
|
|
20241211,190000,857485575,2375,2375,2375,2375,0
|
|
20241211,185900,857485575,2375,2375,2375,2375,0
|
|
20241211,185800,857485575,2375,2375,2375,2375,0
|
|
20241211,185700,857485575,2375,2375,2375,2375,0
|
|
20241211,185600,857485575,2375,2375,2375,2375,0
|
|
20241211,185500,857485575,2375,2375,2375,2375,0
|
|
20241211,185400,857485575,2375,2375,2375,2375,0
|
|
20241211,185300,857485575,2375,2375,2375,2375,0
|
|
20241211,185200,857485575,2375,2375,2375,2375,0
|
|
20241211,185100,857485575,2375,2375,2375,2375,0
|
|
20241211,185000,857485575,2375,2375,2375,2375,0
|
|
20241211,184900,857485575,2375,2375,2375,2375,0
|
|
20241211,184800,857485575,2375,2375,2375,2375,0
|
|
20241211,184700,857485575,2375,2375,2375,2375,0
|
|
20241211,184600,857485575,2375,2375,2375,2375,0
|
|
20241211,184500,857485575,2375,2375,2375,2375,0
|
|
20241211,184400,857485575,2375,2375,2375,2375,17498
|
|
20241211,184300,857485575,2375,2375,2375,2375,0
|
|
20241211,184200,857485575,2375,2375,2375,2375,0
|
|
20241211,184100,857485575,2375,2375,2375,2375,0
|
|
20241211,184000,857485575,2375,2375,2375,2375,0
|
|
20241211,183900,857485575,2375,2375,2375,2375,0
|
|
20241211,183800,857485575,2375,2375,2375,2375,0
|
|
20241211,183700,857485575,2375,2375,2375,2375,0
|
|
20241211,183600,857485575,2375,2375,2375,2375,0
|
|
20241211,183500,857485575,2375,2375,2375,2375,0
|
|
20241211,183400,857485575,2375,2375,2375,2375,0
|
|
20241211,183300,857485575,2375,2375,2375,2375,0
|
|
20241211,183200,857485575,2375,2375,2375,2375,0
|
|
20241211,183100,857485575,2375,2375,2375,2375,0
|
|
20241211,183000,857485575,2375,2375,2375,2375,0
|
|
20241211,182900,857485575,2375,2375,2375,2375,0
|
|
20241211,182800,857485575,2375,2375,2375,2375,0
|
|
20241211,182700,857485575,2375,2375,2375,2375,0
|
|
20241211,182600,857485575,2375,2375,2375,2375,0
|
|
20241211,182500,857485575,2375,2375,2375,2375,0
|
|
20241211,182400,857485575,2375,2375,2375,2375,0
|
|
20241211,182300,857485575,2375,2375,2375,2375,0
|
|
20241211,182200,857485575,2375,2375,2375,2375,0
|
|
20241211,182100,857485575,2375,2375,2375,2375,0
|
|
20241211,182000,857485575,2375,2375,2375,2375,0
|
|
20241211,181900,857485575,2375,2375,2375,2375,0
|
|
20241211,181800,857485575,2375,2375,2375,2375,0
|
|
20241211,181700,857485575,2375,2375,2375,2375,0
|
|
20241211,181600,857485575,2375,2375,2375,2375,0
|
|
20241211,181500,857485575,2375,2375,2375,2375,0
|
|
20241211,181400,857485575,2375,2375,2375,2375,17498
|
|
20241211,181300,857485575,2375,2375,2375,2375,0
|
|
20241211,181200,857485575,2375,2375,2375,2375,0
|
|
20241211,181100,857485575,2375,2375,2375,2375,0
|
|
20241211,181000,857485575,2375,2375,2375,2375,0
|
|
20241211,180900,857485575,2375,2375,2375,2375,0
|
|
20241211,180800,857485575,2375,2375,2375,2375,0
|
|
20241211,180700,857485575,2375,2375,2375,2375,0
|
|
20241211,180600,857485575,2375,2375,2375,2375,0
|
|
20241211,180500,857485575,2375,2375,2375,2375,0
|
|
20241211,180400,857485575,2375,2375,2375,2375,0
|
|
20241211,180300,857485575,2375,2375,2375,2375,0
|
|
20241211,180200,857485575,2375,2375,2375,2375,0
|
|
20241211,180100,857485575,2375,2375,2375,2375,0
|
|
20241211,180000,857485575,2375,2375,2375,2375,0
|
|
20241211,175900,857485575,2375,2375,2375,2375,0
|
|
20241211,175800,857485575,2375,2375,2375,2375,0
|
|
20241211,175700,857485575,2375,2375,2375,2375,0
|
|
20241211,175600,857485575,2375,2375,2375,2375,0
|
|
20241211,175500,857485575,2375,2375,2375,2375,0
|
|
20241211,175400,857485575,2375,2375,2375,2375,0
|
|
20241211,175300,857485575,2375,2375,2375,2375,0
|
|
20241211,175200,857485575,2375,2375,2375,2375,0
|
|
20241211,175100,857485575,2375,2375,2375,2375,0
|
|
20241211,175000,857485575,2375,2375,2375,2375,0
|
|
20241211,174900,857485575,2375,2375,2375,2375,0
|
|
20241211,174800,857485575,2375,2375,2375,2375,0
|
|
20241211,174700,857485575,2375,2375,2375,2375,0
|
|
20241211,174600,857485575,2375,2375,2375,2375,0
|
|
20241211,174500,857485575,2375,2375,2375,2375,0
|
|
20241211,174400,857485575,2375,2375,2375,2375,17498
|
|
20241211,174300,857485575,2375,2375,2375,2375,0
|
|
20241211,174200,857485575,2375,2375,2375,2375,0
|
|
20241211,174100,857485575,2375,2375,2375,2375,0
|
|
20241211,174000,857485575,2375,2375,2375,2375,0
|
|
20241211,173900,857485575,2375,2375,2375,2375,0
|
|
20241211,173800,857485575,2375,2375,2375,2375,0
|
|
20241211,173700,857485575,2375,2375,2375,2375,0
|
|
20241211,173600,857485575,2375,2375,2375,2375,0
|
|
20241211,173500,857485575,2375,2375,2375,2375,0
|
|
20241211,173400,857485575,2375,2375,2375,2375,0
|
|
20241211,173300,857485575,2375,2375,2375,2375,0
|
|
20241211,173200,857485575,2375,2375,2375,2375,0
|
|
20241211,173100,857485575,2375,2375,2375,2375,0
|
|
20241211,173000,857485575,2375,2375,2375,2375,0
|
|
20241211,172900,857485575,2375,2375,2375,2375,0
|
|
20241211,172800,857485575,2375,2375,2375,2375,0
|
|
20241211,172700,857485575,2375,2375,2375,2375,0
|
|
20241211,172600,857485575,2375,2375,2375,2375,0
|
|
20241211,172500,857485575,2375,2375,2375,2375,0
|
|
20241211,172400,857485575,2375,2375,2375,2375,0
|
|
20241211,172300,857485575,2375,2375,2375,2375,0
|
|
20241211,172200,857485575,2375,2375,2375,2375,0
|
|
20241211,172100,857485575,2375,2375,2375,2375,0
|
|
20241211,172000,857485575,2375,2375,2375,2375,0
|
|
20241211,171900,857485575,2375,2375,2375,2375,0
|
|
20241211,171800,857485575,2375,2375,2375,2375,0
|
|
20241211,171700,857485575,2375,2375,2375,2375,0
|
|
20241211,171600,857485575,2375,2375,2375,2375,0
|
|
20241211,171500,857485575,2375,2375,2375,2375,0
|
|
20241211,171400,857485575,2375,2375,2375,2375,17498
|
|
20241211,171300,857485575,2375,2375,2375,2375,0
|
|
20241211,171200,857485575,2375,2375,2375,2375,0
|
|
20241211,171100,857485575,2375,2375,2375,2375,0
|
|
20241211,171000,857485575,2375,2375,2375,2375,0
|
|
20241211,170900,857485575,2375,2375,2375,2375,0
|
|
20241211,170800,857485575,2375,2375,2375,2375,0
|
|
20241211,170700,857485575,2375,2375,2375,2375,0
|
|
20241211,170600,857485575,2375,2375,2375,2375,0
|
|
20241211,170500,857485575,2375,2375,2375,2375,0
|
|
20241211,170400,857485575,2375,2375,2375,2375,0
|
|
20241211,170300,857485575,2375,2375,2375,2375,0
|
|
20241211,170200,857485575,2375,2375,2375,2375,0
|
|
20241211,170100,857485575,2375,2375,2375,2375,0
|
|
20241211,170000,857485575,2375,2375,2375,2375,0
|
|
20241211,165900,857485575,2375,2375,2375,2375,0
|
|
20241211,165800,857485575,2375,2375,2375,2375,0
|
|
20241211,165700,857485575,2375,2375,2375,2375,0
|
|
20241211,165600,857485575,2375,2375,2375,2375,0
|
|
20241211,165500,857485575,2375,2375,2375,2375,0
|
|
20241211,165400,857485575,2375,2375,2375,2375,0
|
|
20241211,165300,857485575,2375,2375,2375,2375,0
|
|
20241211,165200,857485575,2375,2375,2375,2375,0
|
|
20241211,165100,857485575,2375,2375,2375,2375,0
|
|
20241211,165000,857485575,2375,2375,2375,2375,0
|
|
20241211,164900,857485575,2375,2375,2375,2375,0
|
|
20241211,164800,857485575,2375,2375,2375,2375,0
|
|
20241211,164700,857485575,2375,2375,2375,2375,0
|
|
20241211,164600,857485575,2375,2375,2375,2375,0
|
|
20241211,164500,857485575,2375,2375,2375,2375,0
|
|
20241211,164400,857485575,2375,2375,2375,2375,17498
|
|
20241211,164300,857485575,2375,2375,2375,2375,0
|
|
20241211,164200,857485575,2375,2375,2375,2375,0
|
|
20241211,164100,857485575,2375,2375,2375,2375,0
|
|
20241211,164000,857485575,2375,2375,2375,2375,0
|
|
20241211,163900,857485575,2375,2375,2375,2375,0
|
|
20241211,163800,857485575,2375,2375,2375,2375,0
|
|
20241211,163700,857485575,2375,2375,2375,2375,0
|
|
20241211,163600,857485575,2375,2375,2375,2375,0
|
|
20241211,163500,857485575,2375,2375,2375,2375,0
|
|
20241211,163400,857485575,2375,2375,2375,2375,0
|
|
20241211,163300,857485575,2375,2375,2375,2375,0
|
|
20241211,163200,857485575,2375,2375,2375,2375,0
|
|
20241211,163100,857485575,2375,2375,2375,2375,0
|
|
20241211,163000,857485575,2375,2375,2375,2375,0
|
|
20241211,162900,857485575,2375,2375,2375,2375,0
|
|
20241211,162800,857485575,2375,2375,2375,2375,0
|
|
20241211,162700,857485575,2375,2375,2375,2375,0
|
|
20241211,162600,857485575,2375,2375,2375,2375,0
|
|
20241211,162500,857485575,2375,2375,2375,2375,0
|
|
20241211,162400,857485575,2375,2375,2375,2375,0
|
|
20241211,162300,857485575,2375,2375,2375,2375,0
|
|
20241211,162200,857485575,2375,2375,2375,2375,0
|
|
20241211,162100,857485575,2375,2375,2375,2375,0
|
|
20241211,162000,857485575,2375,2375,2375,2375,0
|
|
20241211,161900,857485575,2375,2375,2375,2375,0
|
|
20241211,161800,857485575,2375,2375,2375,2375,0
|
|
20241211,161700,857485575,2375,2375,2375,2375,0
|
|
20241211,161600,857485575,2375,2375,2375,2375,0
|
|
20241211,161500,857485575,2375,2375,2375,2375,0
|
|
20241211,161400,857485575,2375,2375,2375,2375,17498
|
|
20241211,161300,857485575,2375,2375,2375,2375,0
|
|
20241211,161200,857485575,2375,2375,2375,2375,0
|
|
20241211,161100,857485575,2375,2375,2375,2375,0
|
|
20241211,161000,857485575,2375,2375,2375,2375,0
|
|
20241211,160900,857485575,2375,2375,2375,2375,0
|
|
20241211,160800,857485575,2375,2375,2375,2375,0
|
|
20241211,160700,857485575,2375,2375,2375,2375,0
|
|
20241211,160600,857485575,2375,2375,2375,2375,0
|
|
20241211,160500,857485575,2375,2375,2375,2375,0
|
|
20241211,160400,857485575,2375,2375,2375,2375,0
|
|
20241211,160300,857485575,2375,2375,2375,2375,0
|
|
20241211,160200,857485575,2375,2375,2375,2375,0
|
|
20241211,160100,857485575,2375,2375,2375,2375,0
|
|
20241211,160000,857485575,2375,2375,2375,2375,0
|
|
20241211,155900,857485575,2375,2375,2375,2375,0
|
|
20241211,155800,857485575,2375,2375,2375,2375,0
|
|
20241211,155700,857485575,2375,2375,2375,2375,0
|
|
20241211,155600,857485575,2375,2375,2375,2375,0
|
|
20241211,155500,857485575,2375,2375,2375,2375,0
|
|
20241211,155400,857485575,2375,2375,2375,2375,0
|
|
20241211,155300,857485575,2375,2375,2375,2375,0
|
|
20241211,155200,857485575,2375,2375,2375,2375,0
|
|
20241211,155100,857485575,2375,2375,2375,2375,0
|
|
20241211,155000,857485575,2375,2375,2375,2375,0
|
|
20241211,154900,857485575,2375,2375,2375,2375,0
|
|
20241211,154800,857485575,2375,2375,2375,2375,0
|
|
20241211,154700,857485575,2375,2375,2375,2375,0
|
|
20241211,154600,857485575,2375,2375,2375,2375,0
|
|
20241211,154500,857485575,2375,2375,2375,2375,0
|
|
20241211,154400,857485575,2375,2375,2375,2375,17498
|
|
20241211,154300,857485575,2375,2375,2375,2375,0
|
|
20241211,154200,857485575,2375,2375,2375,2375,0
|
|
20241211,154100,857485575,2375,2375,2375,2375,0
|
|
20241211,154000,857485575,2375,2375,2375,2375,0
|
|
20241211,153900,857485575,2375,2375,2375,2375,0
|
|
20241211,153800,857485575,2375,2375,2375,2375,0
|
|
20241211,153700,857485575,2375,2375,2375,2375,0
|
|
20241211,153600,857485575,2375,2375,2375,2375,0
|
|
20241211,153500,857485575,2375,2375,2375,2375,0
|
|
20241211,153400,857485575,2375,2375,2375,2375,0
|
|
20241211,153300,857485575,2375,2375,2375,2375,0
|
|
20241211,153200,857485575,2375,2375,2375,2375,0
|
|
20241211,153100,857485575,2375,2375,2375,2375,0
|
|
20241211,153000,857485575,2375,2375,2375,2375,17498
|
|
20241211,152900,815927825,2370,2370,2370,2370,0
|
|
20241211,152800,815927825,2370,2370,2370,2370,0
|
|
20241211,152700,815927825,2370,2370,2370,2370,0
|
|
20241211,152600,815927825,2370,2370,2370,2370,0
|
|
20241211,152500,815927825,2370,2370,2370,2370,0
|
|
20241211,152400,815927825,2370,2370,2370,2370,0
|
|
20241211,152300,815927825,2370,2370,2370,2370,0
|
|
20241211,152200,815927825,2370,2370,2370,2370,0
|
|
20241211,152100,815927825,2370,2370,2370,2370,0
|
|
20241211,152000,815927825,2370,2370,2370,2370,0
|
|
20241211,151900,815927825,2370,2365,2370,2360,2280
|
|
20241211,151800,810546840,2365,2365,2365,2365,412
|
|
20241211,151700,809572460,2370,2370,2370,2370,193
|
|
20241211,151600,809115050,2370,2365,2370,2365,18
|
|
20241211,151500,809072465,2370,2370,2370,2370,800
|
|
20241211,151400,807176465,2370,2370,2370,2355,2590
|
|
20241211,151300,801045065,2370,2365,2370,2360,3556
|
|
20241211,151200,792642510,2365,2365,2370,2365,6
|
|
20241211,151100,792628310,2365,2365,2365,2360,365
|
|
20241211,151000,791766090,2365,2365,2365,2365,722
|
|
20241211,150900,790058560,2365,2365,2365,2365,57
|
|
20241211,150800,789923755,2365,2365,2365,2365,57
|
|
20241211,150700,789788950,2365,2365,2365,2365,2138
|
|
20241211,150600,784732580,2365,2365,2365,2365,10
|
|
20241211,150500,784708930,2365,2365,2365,2365,0
|
|
20241211,150400,784708930,2365,2365,2370,2360,203
|
|
20241211,150300,784229610,2365,2370,2370,2365,278
|
|
20241211,150200,783571800,2370,2370,2375,2370,5773
|
|
20241211,150100,769889785,2365,2365,2365,2360,243
|
|
20241211,150000,769315840,2360,2360,2370,2360,1767
|
|
20241211,145900,765137955,2360,2370,2370,2360,1175
|
|
20241211,145800,762364380,2365,2365,2365,2360,5143
|
|
20241211,145700,750201190,2365,2365,2365,2365,28
|
|
20241211,145600,750134970,2360,2360,2360,2360,100
|
|
20241211,145500,749898970,2360,2365,2365,2360,877
|
|
20241211,145400,747829015,2370,2370,2370,2370,0
|
|
20241211,145300,747829015,2370,2365,2370,2365,48
|
|
20241211,145200,747715390,2370,2365,2370,2365,71
|
|
20241211,145100,747547420,2365,2365,2365,2365,300
|
|
20241211,145000,746837920,2370,2370,2370,2370,5161
|
|
20241211,144900,734606350,2370,2375,2375,2370,194
|
|
20241211,144800,734145950,2370,2370,2375,2370,4314
|
|
20241211,144700,723920660,2370,2365,2370,2365,4115
|
|
20241211,144600,714184040,2365,2365,2365,2365,100
|
|
20241211,144500,713947540,2365,2365,2365,2365,0
|
|
20241211,144400,713947540,2365,2365,2365,2365,100
|
|
20241211,144300,713711040,2360,2360,2360,2360,248
|
|
20241211,144200,713125760,2360,2355,2360,2355,1818
|
|
20241211,144100,708836780,2360,2360,2360,2360,1
|
|
20241211,144000,708834420,2355,2360,2360,2355,110
|
|
20241211,143900,708575320,2355,2360,2360,2355,24
|
|
20241211,143800,708518695,2360,2360,2360,2360,219
|
|
20241211,143700,708001855,2360,2360,2360,2360,1016
|
|
20241211,143600,705604095,2360,2360,2360,2360,169
|
|
20241211,143500,705205255,2355,2355,2355,2355,96
|
|
20241211,143400,704979175,2355,2355,2355,2355,10
|
|
20241211,143300,704955625,2355,2355,2355,2355,10
|
|
20241211,143200,704932075,2355,2360,2360,2355,1154
|
|
20241211,143100,702214400,2355,2355,2355,2355,1750
|
|
20241211,143000,698093150,2350,2350,2350,2350,801
|
|
20241211,142900,696210800,2345,2345,2345,2345,14
|
|
20241211,142800,696177970,2345,2345,2345,2345,1500
|
|
20241211,142700,692660470,2345,2345,2345,2345,154
|
|
20241211,142600,692299340,2350,2350,2350,2350,0
|
|
20241211,142500,692299340,2350,2355,2355,2350,61
|
|
20241211,142400,692155975,2355,2350,2355,2350,602
|
|
20241211,142300,690741270,2350,2350,2350,2350,210
|
|
20241211,142200,690247770,2350,2350,2350,2350,1
|
|
20241211,142100,690245420,2345,2350,2350,2345,50
|
|
20241211,142000,690128045,2355,2355,2355,2355,0
|
|
20241211,141900,690128045,2355,2355,2355,2355,164
|
|
20241211,141800,689741825,2355,2355,2355,2355,0
|
|
20241211,141700,689741825,2355,2345,2355,2345,958
|
|
20241211,141600,687491050,2350,2345,2350,2345,11
|
|
20241211,141500,687465205,2350,2350,2350,2350,0
|
|
20241211,141400,687465205,2350,2350,2350,2350,898
|
|
20241211,141300,685354905,2350,2350,2350,2350,0
|
|
20241211,141200,685354905,2350,2350,2350,2350,203
|
|
20241211,141100,684877855,2350,2345,2350,2345,5358
|
|
20241211,141000,672313340,2345,2345,2345,2345,0
|
|
20241211,140900,672313340,2345,2345,2345,2345,605
|
|
20241211,140800,670894615,2340,2340,2340,2340,25
|
|
20241211,140700,670836115,2345,2345,2345,2340,631
|
|
20241211,140600,669359565,2345,2350,2350,2345,124
|
|
20241211,140500,669068780,2345,2355,2355,2340,7217
|
|
20241211,140400,652117150,2360,2360,2360,2360,116
|
|
20241211,140300,651843390,2355,2355,2355,2355,10
|
|
20241211,140200,651819840,2355,2355,2360,2355,6
|
|
20241211,140100,651805705,2355,2355,2355,2355,1
|
|
20241211,140000,651803350,2360,2355,2360,2355,1345
|
|
20241211,135900,648634825,2360,2360,2360,2360,0
|
|
20241211,135800,648634825,2360,2360,2360,2360,3
|
|
20241211,135700,648627745,2360,2360,2360,2355,3
|
|
20241211,135600,648620670,2355,2355,2355,2355,260
|
|
20241211,135500,648008370,2350,2350,2350,2350,421
|
|
20241211,135400,647019020,2350,2345,2350,2345,241
|
|
20241211,135300,646453540,2350,2350,2350,2350,0
|
|
20241211,135200,646453540,2350,2345,2350,2345,1091
|
|
20241211,135100,643894840,2345,2345,2345,2345,228
|
|
20241211,135000,643360180,2350,2345,2350,2345,3
|
|
20241211,134900,643353135,2345,2350,2350,2345,505
|
|
20241211,134800,642168885,2350,2350,2350,2350,0
|
|
20241211,134700,642168885,2350,2350,2350,2350,0
|
|
20241211,134600,642168885,2350,2350,2350,2350,0
|
|
20241211,134500,642168885,2350,2350,2350,2350,0
|
|
20241211,134400,642168885,2350,2345,2350,2345,19
|
|
20241211,134300,642124305,2345,2345,2350,2345,1931
|
|
20241211,134200,637591860,2345,2345,2345,2345,0
|
|
20241211,134100,637591860,2345,2355,2355,2345,401
|
|
20241211,134000,636651505,2345,2350,2355,2345,583
|
|
20241211,133900,635281335,2350,2350,2350,2350,300
|
|
20241211,133800,634576335,2345,2345,2345,2345,50
|
|
20241211,133700,634459085,2350,2350,2350,2350,0
|
|
20241211,133600,634459085,2350,2350,2350,2350,0
|
|
20241211,133500,634459085,2350,2350,2350,2350,9
|
|
20241211,133400,634437935,2355,2355,2355,2355,41
|
|
20241211,133300,634341380,2355,2355,2355,2355,0
|
|
20241211,133200,634341380,2355,2355,2355,2355,0
|
|
20241211,133100,634341380,2355,2355,2355,2355,0
|
|
20241211,133000,634341380,2355,2355,2355,2355,0
|
|
20241211,132900,634341380,2355,2355,2355,2355,51
|
|
20241211,132800,634221275,2355,2355,2355,2345,4579
|
|
20241211,132700,623439385,2360,2360,2360,2360,0
|
|
20241211,132600,623439385,2360,2360,2360,2360,400
|
|
20241211,132500,622495385,2360,2360,2360,2360,15
|
|
20241211,132400,622459985,2360,2360,2360,2360,26
|
|
20241211,132300,622398625,2360,2360,2360,2360,600
|
|
20241211,132200,620982625,2355,2355,2355,2355,1106
|
|
20241211,132100,618377995,2350,2350,2350,2350,100
|
|
20241211,132000,618142995,2350,2350,2350,2350,0
|
|
20241211,131900,618142995,2350,2355,2355,2350,52
|
|
20241211,131800,618020785,2355,2355,2355,2355,0
|
|
20241211,131700,618020785,2355,2355,2355,2355,0
|
|
20241211,131600,618020785,2355,2360,2365,2355,518
|
|
20241211,131500,616800875,2360,2365,2365,2360,164
|
|
20241211,131400,616413370,2365,2345,2365,2345,6352
|
|
20241211,131300,601433845,2350,2350,2350,2350,100
|
|
20241211,131200,601198845,2350,2350,2350,2350,1
|
|
20241211,131100,601196495,2345,2350,2350,2345,101
|
|
20241211,131000,600959150,2350,2350,2350,2350,0
|
|
20241211,130900,600959150,2350,2350,2350,2350,0
|
|
20241211,130800,600959150,2350,2350,2350,2350,0
|
|
20241211,130700,600959150,2350,2350,2350,2350,0
|
|
20241211,130600,600959150,2350,2350,2350,2350,0
|
|
20241211,130500,600959150,2350,2345,2350,2345,3
|
|
20241211,130400,600952105,2350,2345,2350,2345,194
|
|
20241211,130300,600497165,2340,2340,2340,2340,26
|
|
20241211,130200,600436325,2340,2340,2340,2340,10
|
|
20241211,130100,600412925,2340,2345,2345,2340,109
|
|
20241211,130000,600157365,2345,2345,2345,2345,0
|
|
20241211,125900,600157365,2345,2345,2345,2345,2
|
|
20241211,125800,600152675,2345,2345,2345,2340,458
|
|
20241211,125700,599079570,2345,2345,2345,2345,0
|
|
20241211,125600,599079570,2345,2345,2345,2345,0
|
|
20241211,125500,599079570,2345,2350,2350,2345,12
|
|
20241211,125400,599051375,2350,2350,2350,2350,219
|
|
20241211,125300,598536725,2350,2350,2350,2350,5
|
|
20241211,125200,598524975,2350,2350,2350,2350,0
|
|
20241211,125100,598524975,2350,2350,2350,2350,0
|
|
20241211,125000,598524975,2350,2350,2350,2350,0
|
|
20241211,124900,598524975,2350,2350,2350,2350,159
|
|
20241211,124800,598151325,2350,2350,2350,2350,858
|
|
20241211,124700,596135025,2350,2350,2350,2350,5
|
|
20241211,124600,596123275,2350,2350,2350,2350,3
|
|
20241211,124500,596116225,2345,2345,2345,2345,3068
|
|
20241211,124400,588921765,2345,2345,2345,2345,0
|
|
20241211,124300,588921765,2345,2340,2345,2330,3432
|
|
20241211,124200,580904095,2345,2345,2345,2345,0
|
|
20241211,124100,580904095,2345,2340,2345,2340,21
|
|
20241211,124000,580854945,2340,2340,2340,2340,900
|
|
20241211,123900,578748945,2345,2345,2345,2345,1
|
|
20241211,123800,578746600,2345,2345,2345,2345,0
|
|
20241211,123700,578746600,2345,2345,2345,2345,50
|
|
20241211,123600,578629350,2345,2345,2345,2345,14
|
|
20241211,123500,578596520,2345,2345,2345,2345,0
|
|
20241211,123400,578596520,2345,2345,2345,2345,320
|
|
20241211,123300,577846120,2345,2345,2345,2345,0
|
|
20241211,123200,577846120,2345,2350,2350,2345,503
|
|
20241211,123100,576665375,2355,2355,2355,2355,0
|
|
20241211,123000,576665375,2355,2355,2355,2355,40
|
|
20241211,122900,576571175,2350,2355,2355,2350,634
|
|
20241211,122800,575081265,2355,2355,2355,2355,0
|
|
20241211,122700,575081265,2355,2355,2355,2355,0
|
|
20241211,122600,575081265,2355,2355,2355,2355,15
|
|
20241211,122500,575045940,2350,2350,2350,2350,500
|
|
20241211,122400,573870940,2350,2350,2350,2350,0
|
|
20241211,122300,573870940,2350,2350,2350,2350,0
|
|
20241211,122200,573870940,2350,2350,2350,2350,700
|
|
20241211,122100,572225940,2345,2350,2350,2345,1283
|
|
20241211,122000,569211070,2350,2350,2355,2350,756
|
|
20241211,121900,567434465,2350,2350,2350,2350,1282
|
|
20241211,121800,564421765,2350,2350,2350,2345,514
|
|
20241211,121700,563213915,2350,2350,2350,2350,0
|
|
20241211,121600,563213915,2350,2345,2350,2345,260
|
|
20241211,121500,562604210,2340,2340,2340,2340,0
|
|
20241211,121400,562604210,2340,2345,2345,2340,21
|
|
20241211,121300,562555025,2345,2345,2345,2345,71
|
|
20241211,121200,562388530,2345,2345,2345,2345,33
|
|
20241211,121100,562311145,2345,2345,2345,2340,1248
|
|
20241211,121000,559384590,2345,2345,2345,2345,0
|
|
20241211,120900,559384590,2345,2345,2345,2345,1
|
|
20241211,120800,559382245,2340,2340,2340,2340,0
|
|
20241211,120700,559382245,2340,2340,2340,2340,218
|
|
20241211,120600,558872125,2340,2340,2340,2340,0
|
|
20241211,120500,558872125,2340,2340,2340,2340,0
|
|
20241211,120400,558872125,2340,2340,2340,2340,732
|
|
20241211,120300,557159245,2345,2345,2345,2345,0
|
|
20241211,120200,557159245,2345,2345,2345,2345,82
|
|
20241211,120100,556966955,2350,2350,2350,2350,1
|
|
20241211,120000,556964605,2350,2345,2350,2345,951
|
|
20241211,115900,554734495,2340,2340,2340,2340,0
|
|
20241211,115800,554734495,2340,2340,2340,2340,50
|
|
20241211,115700,554617495,2345,2345,2345,2345,11
|
|
20241211,115600,554591700,2345,2345,2345,2345,349
|
|
20241211,115500,553773295,2345,2345,2345,2345,0
|
|
20241211,115400,553773295,2345,2345,2345,2345,0
|
|
20241211,115300,553773295,2345,2350,2350,2345,200
|
|
20241211,115200,553303795,2345,2345,2345,2345,61
|
|
20241211,115100,553160750,2345,2345,2345,2345,5
|
|
20241211,115000,553149025,2345,2345,2345,2345,0
|
|
20241211,114900,553149025,2345,2345,2345,2345,302
|
|
20241211,114800,552440835,2345,2345,2345,2345,303
|
|
20241211,114700,551730300,2350,2340,2350,2340,1220
|
|
20241211,114600,548870910,2340,2340,2340,2340,500
|
|
20241211,114500,547700910,2345,2345,2345,2345,0
|
|
20241211,114400,547700910,2345,2345,2345,2345,533
|
|
20241211,114300,546451025,2345,2345,2345,2345,0
|
|
20241211,114200,546451025,2345,2345,2345,2345,1
|
|
20241211,114100,546448680,2350,2350,2355,2350,1403
|
|
20241211,114000,543151625,2350,2350,2350,2350,426
|
|
20241211,113900,542150525,2350,2350,2350,2350,100
|
|
20241211,113800,541915525,2355,2355,2355,2355,0
|
|
20241211,113700,541915525,2355,2355,2355,2355,0
|
|
20241211,113600,541915525,2355,2355,2355,2350,96
|
|
20241211,113500,541689695,2345,2345,2345,2345,55
|
|
20241211,113400,541560720,2345,2350,2350,2345,4473
|
|
20241211,113300,531053485,2350,2350,2350,2350,200
|
|
20241211,113200,530583485,2350,2350,2350,2350,1
|
|
20241211,113100,530581135,2350,2350,2350,2350,1790
|
|
20241211,113000,526374635,2350,2350,2350,2350,605
|
|
20241211,112900,524952885,2355,2345,2355,2345,1001
|
|
20241211,112800,522600535,2345,2345,2345,2345,0
|
|
20241211,112700,522600535,2345,2345,2345,2345,672
|
|
20241211,112600,521024695,2345,2345,2345,2345,104
|
|
20241211,112500,520780815,2345,2345,2345,2345,10
|
|
20241211,112400,520757365,2345,2345,2345,2345,70
|
|
20241211,112300,520593215,2345,2345,2345,2345,100
|
|
20241211,112200,520358715,2345,2340,2345,2340,931
|
|
20241211,112100,518180170,2340,2335,2340,2335,3239
|
|
20241211,112000,510615910,2340,2340,2340,2340,9
|
|
20241211,111900,510594850,2335,2335,2335,2335,760
|
|
20241211,111800,508820250,2335,2335,2335,2335,0
|
|
20241211,111700,508820250,2335,2335,2335,2335,0
|
|
20241211,111600,508820250,2335,2340,2340,2335,281
|
|
20241211,111500,508163860,2340,2340,2340,2340,0
|
|
20241211,111400,508163860,2340,2335,2340,2335,331
|
|
20241211,111300,507390470,2335,2335,2335,2335,7
|
|
20241211,111200,507374125,2335,2330,2335,2330,309
|
|
20241211,111100,506653760,2330,2330,2330,2330,230
|
|
20241211,111000,506117860,2335,2325,2335,2325,1088
|
|
20241211,110900,503581995,2325,2325,2335,2320,3178
|
|
20241211,110800,496186630,2330,2340,2340,2325,6938
|
|
20241211,110700,480024475,2340,2340,2340,2340,378
|
|
20241211,110600,479139955,2345,2345,2345,2345,0
|
|
20241211,110500,479139955,2345,2345,2345,2345,1
|
|
20241211,110400,479137610,2345,2345,2345,2345,0
|
|
20241211,110300,479137610,2345,2350,2350,2345,1178
|
|
20241211,110200,476375195,2350,2350,2350,2350,20
|
|
20241211,110100,476328195,2345,2345,2345,2345,1
|
|
20241211,110000,476325850,2350,2345,2350,2345,384
|
|
20241211,105900,475425365,2345,2345,2345,2345,0
|
|
20241211,105800,475425365,2345,2345,2345,2345,200
|
|
20241211,105700,474956365,2345,2345,2345,2345,200
|
|
20241211,105600,474487365,2345,2345,2345,2345,493
|
|
20241211,105500,473331280,2345,2345,2345,2345,1702
|
|
20241211,105400,469340090,2345,2345,2345,2345,500
|
|
20241211,105300,468167590,2345,2345,2345,2345,400
|
|
20241211,105200,467229590,2345,2345,2345,2345,2
|
|
20241211,105100,467224900,2345,2345,2345,2345,1000
|
|
20241211,105000,464879900,2345,2345,2345,2345,2
|
|
20241211,104900,464875210,2350,2350,2350,2350,0
|
|
20241211,104800,464875210,2350,2350,2350,2350,16
|
|
20241211,104700,464837610,2350,2345,2350,2345,513
|
|
20241211,104600,463634595,2345,2350,2350,2345,51
|
|
20241211,104500,463514835,2345,2350,2350,2345,221
|
|
20241211,104400,462996585,2350,2350,2350,2350,1309
|
|
20241211,104300,459920435,2350,2350,2350,2350,182
|
|
20241211,104200,459492735,2345,2345,2345,2345,220
|
|
20241211,104100,458976835,2350,2350,2350,2350,21
|
|
20241211,104000,458927485,2350,2345,2350,2345,1613
|
|
20241211,103900,455144995,2345,2340,2345,2340,749
|
|
20241211,103800,453392330,2335,2335,2335,2335,1
|
|
20241211,103700,453389995,2330,2340,2340,2330,481
|
|
20241211,103600,452268950,2335,2340,2340,2335,320
|
|
20241211,103500,451521745,2340,2335,2340,2335,1616
|
|
20241211,103400,447745310,2340,2340,2340,2340,4
|
|
20241211,103300,447735950,2340,2335,2340,2335,462
|
|
20241211,103200,446657170,2335,2335,2335,2335,0
|
|
20241211,103100,446657170,2335,2340,2340,2335,206
|
|
20241211,103000,446176135,2340,2340,2340,2340,2
|
|
20241211,102900,446171455,2345,2340,2345,2335,1385
|
|
20241211,102800,442930600,2335,2335,2340,2335,2569
|
|
20241211,102700,436931705,2345,2340,2345,2340,5
|
|
20241211,102600,436919985,2345,2340,2345,2340,17
|
|
20241211,102500,436880125,2345,2345,2345,2340,597
|
|
20241211,102400,435482940,2345,2345,2345,2345,93
|
|
20241211,102300,435264855,2345,2345,2350,2345,2871
|
|
20241211,102200,428532355,2350,2355,2355,2350,3114
|
|
20241211,102100,421202945,2355,2355,2360,2355,2027
|
|
20241211,102000,416429355,2355,2355,2355,2350,23
|
|
20241211,101900,416375215,2350,2350,2350,2350,27
|
|
20241211,101800,416311765,2350,2350,2350,2350,781
|
|
20241211,101700,414476415,2350,2350,2350,2350,5
|
|
20241211,101600,414464665,2350,2350,2350,2350,0
|
|
20241211,101500,414464665,2350,2345,2350,2345,25
|
|
20241211,101400,414405920,2345,2350,2350,2345,152
|
|
20241211,101300,414049035,2355,2340,2355,2340,1385
|
|
20241211,101200,410801210,2345,2345,2345,2340,1003
|
|
20241211,101100,408454180,2340,2345,2345,2340,104
|
|
20241211,101000,408210800,2345,2340,2345,2340,112
|
|
20241211,100900,407948205,2335,2330,2345,2330,4516
|
|
20241211,100800,397388455,2335,2345,2345,2335,2130
|
|
20241211,100700,392408525,2350,2350,2355,2345,6364
|
|
20241211,100600,377482265,2350,2355,2355,2350,1107
|
|
20241211,100500,374880655,2350,2350,2350,2350,370
|
|
20241211,100400,374011155,2355,2355,2355,2350,3
|
|
20241211,100300,374004095,2350,2350,2355,2350,6374
|
|
20241211,100200,359025190,2350,2355,2355,2350,1010
|
|
20241211,100100,356648815,2360,2355,2360,2355,971
|
|
20241211,100000,354359855,2355,2365,2365,2355,2108
|
|
20241211,095900,349382295,2365,2360,2365,2360,4388
|
|
20241211,095800,339022630,2360,2355,2360,2355,535
|
|
20241211,095700,337760205,2355,2355,2360,2355,97
|
|
20241211,095600,337531620,2355,2355,2360,2355,667
|
|
20241211,095500,335958550,2360,2345,2360,2345,1503
|
|
20241211,095400,332418695,2345,2350,2350,2340,572
|
|
20241211,095300,331079850,2345,2355,2360,2345,3595
|
|
20241211,095200,322631910,2355,2355,2360,2355,334
|
|
20241211,095100,321845270,2355,2355,2360,2350,646
|
|
20241211,095000,320324155,2355,2355,2355,2350,563
|
|
20241211,094900,318998315,2355,2360,2360,2350,1263
|
|
20241211,094800,316024205,2355,2350,2360,2350,5143
|
|
20241211,094700,303913930,2355,2355,2355,2350,1024
|
|
20241211,094600,301507410,2355,2345,2355,2345,3784
|
|
20241211,094500,292618240,2350,2345,2350,2345,134
|
|
20241211,094400,292303345,2345,2345,2350,2345,852
|
|
20241211,094300,290305195,2345,2345,2350,2345,2233
|
|
20241211,094200,285068580,2340,2335,2340,2335,166
|
|
20241211,094100,284680145,2340,2340,2340,2335,969
|
|
20241211,094000,282414685,2340,2340,2345,2340,1157
|
|
20241211,093900,279704305,2340,2340,2340,2335,1341
|
|
20241211,093800,276569545,2340,2340,2340,2335,1439
|
|
20241211,093700,273207360,2340,2340,2340,2340,200
|
|
20241211,093600,272739360,2335,2335,2340,2335,402
|
|
20241211,093500,271799685,2335,2340,2340,2335,1317
|
|
20241211,093400,268720555,2345,2340,2345,2340,562
|
|
20241211,093300,267402695,2340,2330,2340,2330,4154
|
|
20241211,093200,257695550,2330,2330,2330,2330,1126
|
|
20241211,093100,255071970,2330,2335,2335,2330,2666
|
|
20241211,093000,248859680,2335,2335,2335,2335,354
|
|
20241211,092900,248033090,2335,2325,2335,2325,706
|
|
20241211,092800,246389640,2325,2335,2335,2325,3048
|
|
20241211,092700,239288060,2335,2330,2335,2330,455
|
|
20241211,092600,238225685,2330,2330,2335,2325,3707
|
|
20241211,092500,229587715,2330,2335,2335,2330,1576
|
|
20241211,092400,225909255,2340,2340,2340,2340,308
|
|
20241211,092300,225188535,2335,2335,2340,2335,763
|
|
20241211,092200,223404120,2335,2340,2345,2330,3231
|
|
20241211,092100,215859080,2340,2340,2340,2335,1966
|
|
20241211,092000,211264280,2340,2335,2345,2335,5410
|
|
20241211,091900,198617320,2330,2325,2335,2325,4239
|
|
20241211,091800,188745765,2325,2325,2330,2325,2731
|
|
20241211,091700,182396185,2325,2325,2325,2320,2112
|
|
20241211,091600,177486805,2325,2310,2325,2310,4699
|
|
20241211,091500,166593165,2310,2310,2315,2310,2578
|
|
20241211,091400,160637975,2310,2295,2310,2295,2861
|
|
20241211,091300,154040985,2300,2295,2300,2290,1938
|
|
20241211,091200,149586835,2300,2300,2305,2290,7917
|
|
20241211,091100,131425515,2300,2310,2310,2290,13944
|
|
20241211,091000,99392905,2315,2305,2320,2305,10476
|
|
20241211,090900,75160030,2305,2300,2305,2300,4930
|
|
20241211,090800,63813395,2305,2295,2305,2295,6258
|
|
20241211,090700,49433125,2295,2290,2295,2290,1775
|
|
20241211,090600,45368225,2290,2285,2290,2285,1304
|
|
20241211,090500,42387490,2285,2280,2285,2280,1056
|
|
20241211,090400,39975710,2275,2285,2285,2275,2175
|
|
20241211,090300,35023290,2285,2270,2285,2270,4110
|
|
20241211,090200,25655475,2270,2260,2270,2260,2693
|
|
20241211,090100,19550555,2260,2255,2260,2255,1341
|
|
20241211,090000,16520895,2260,2255,2260,2245,7332
|