616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,191300,722857855,2395,2395,2395,2395,10360
|
|
20241213,191200,722857855,2395,2395,2395,2395,0
|
|
20241213,191100,722857855,2395,2395,2395,2395,0
|
|
20241213,191000,722857855,2395,2395,2395,2395,0
|
|
20241213,190900,722857855,2395,2395,2395,2395,0
|
|
20241213,190800,722857855,2395,2395,2395,2395,0
|
|
20241213,190700,722857855,2395,2395,2395,2395,0
|
|
20241213,190600,722857855,2395,2395,2395,2395,0
|
|
20241213,190500,722857855,2395,2395,2395,2395,0
|
|
20241213,190400,722857855,2395,2395,2395,2395,0
|
|
20241213,190300,722857855,2395,2395,2395,2395,0
|
|
20241213,190200,722857855,2395,2395,2395,2395,0
|
|
20241213,190100,722857855,2395,2395,2395,2395,0
|
|
20241213,190000,722857855,2395,2395,2395,2395,0
|
|
20241213,185900,722857855,2395,2395,2395,2395,0
|
|
20241213,185800,722857855,2395,2395,2395,2395,0
|
|
20241213,185700,722857855,2395,2395,2395,2395,0
|
|
20241213,185600,722857855,2395,2395,2395,2395,0
|
|
20241213,185500,722857855,2395,2395,2395,2395,0
|
|
20241213,185400,722857855,2395,2395,2395,2395,0
|
|
20241213,185300,722857855,2395,2395,2395,2395,0
|
|
20241213,185200,722857855,2395,2395,2395,2395,0
|
|
20241213,185100,722857855,2395,2395,2395,2395,0
|
|
20241213,185000,722857855,2395,2395,2395,2395,0
|
|
20241213,184900,722857855,2395,2395,2395,2395,0
|
|
20241213,184800,722857855,2395,2395,2395,2395,0
|
|
20241213,184700,722857855,2395,2395,2395,2395,0
|
|
20241213,184600,722857855,2395,2395,2395,2395,0
|
|
20241213,184500,722857855,2395,2395,2395,2395,0
|
|
20241213,184400,722857855,2395,2395,2395,2395,0
|
|
20241213,184300,722857855,2395,2395,2395,2395,10360
|
|
20241213,184200,722857855,2395,2395,2395,2395,0
|
|
20241213,184100,722857855,2395,2395,2395,2395,0
|
|
20241213,184000,722857855,2395,2395,2395,2395,0
|
|
20241213,183900,722857855,2395,2395,2395,2395,0
|
|
20241213,183800,722857855,2395,2395,2395,2395,0
|
|
20241213,183700,722857855,2395,2395,2395,2395,0
|
|
20241213,183600,722857855,2395,2395,2395,2395,0
|
|
20241213,183500,722857855,2395,2395,2395,2395,0
|
|
20241213,183400,722857855,2395,2395,2395,2395,0
|
|
20241213,183300,722857855,2395,2395,2395,2395,0
|
|
20241213,183200,722857855,2395,2395,2395,2395,0
|
|
20241213,183100,722857855,2395,2395,2395,2395,0
|
|
20241213,183000,722857855,2395,2395,2395,2395,0
|
|
20241213,182900,722857855,2395,2395,2395,2395,0
|
|
20241213,182800,722857855,2395,2395,2395,2395,0
|
|
20241213,182700,722857855,2395,2395,2395,2395,0
|
|
20241213,182600,722857855,2395,2395,2395,2395,0
|
|
20241213,182500,722857855,2395,2395,2395,2395,0
|
|
20241213,182400,722857855,2395,2395,2395,2395,0
|
|
20241213,182300,722857855,2395,2395,2395,2395,0
|
|
20241213,182200,722857855,2395,2395,2395,2395,0
|
|
20241213,182100,722857855,2395,2395,2395,2395,0
|
|
20241213,182000,722857855,2395,2395,2395,2395,0
|
|
20241213,181900,722857855,2395,2395,2395,2395,0
|
|
20241213,181800,722857855,2395,2395,2395,2395,0
|
|
20241213,181700,722857855,2395,2395,2395,2395,0
|
|
20241213,181600,722857855,2395,2395,2395,2395,0
|
|
20241213,181500,722857855,2395,2395,2395,2395,0
|
|
20241213,181400,722857855,2395,2395,2395,2395,0
|
|
20241213,181300,722857855,2395,2395,2395,2395,10360
|
|
20241213,181200,722857855,2395,2395,2395,2395,0
|
|
20241213,181100,722857855,2395,2395,2395,2395,0
|
|
20241213,181000,722857855,2395,2395,2395,2395,0
|
|
20241213,180900,722857855,2395,2395,2395,2395,0
|
|
20241213,180800,722857855,2395,2395,2395,2395,0
|
|
20241213,180700,722857855,2395,2395,2395,2395,0
|
|
20241213,180600,722857855,2395,2395,2395,2395,0
|
|
20241213,180500,722857855,2395,2395,2395,2395,0
|
|
20241213,180400,722857855,2395,2395,2395,2395,0
|
|
20241213,180300,722857855,2395,2395,2395,2395,0
|
|
20241213,180200,722857855,2395,2395,2395,2395,0
|
|
20241213,180100,722857855,2395,2395,2395,2395,0
|
|
20241213,180000,722857855,2395,2395,2395,2395,0
|
|
20241213,175900,722857855,2395,2395,2395,2395,0
|
|
20241213,175800,722857855,2395,2395,2395,2395,0
|
|
20241213,175700,722857855,2395,2395,2395,2395,0
|
|
20241213,175600,722857855,2395,2395,2395,2395,0
|
|
20241213,175500,722857855,2395,2395,2395,2395,0
|
|
20241213,175400,722857855,2395,2395,2395,2395,0
|
|
20241213,175300,722857855,2395,2395,2395,2395,0
|
|
20241213,175200,722857855,2395,2395,2395,2395,0
|
|
20241213,175100,722857855,2395,2395,2395,2395,0
|
|
20241213,175000,722857855,2395,2395,2395,2395,0
|
|
20241213,174900,722857855,2395,2395,2395,2395,0
|
|
20241213,174800,722857855,2395,2395,2395,2395,0
|
|
20241213,174700,722857855,2395,2395,2395,2395,0
|
|
20241213,174600,722857855,2395,2395,2395,2395,0
|
|
20241213,174500,722857855,2395,2395,2395,2395,0
|
|
20241213,174400,722857855,2395,2395,2395,2395,0
|
|
20241213,174300,722857855,2395,2395,2395,2395,10360
|
|
20241213,174200,722857855,2395,2395,2395,2395,0
|
|
20241213,174100,722857855,2395,2395,2395,2395,0
|
|
20241213,174000,722857855,2395,2395,2395,2395,0
|
|
20241213,173900,722857855,2395,2395,2395,2395,0
|
|
20241213,173800,722857855,2395,2395,2395,2395,0
|
|
20241213,173700,722857855,2395,2395,2395,2395,0
|
|
20241213,173600,722857855,2395,2395,2395,2395,0
|
|
20241213,173500,722857855,2395,2395,2395,2395,0
|
|
20241213,173400,722857855,2395,2395,2395,2395,0
|
|
20241213,173300,722857855,2395,2395,2395,2395,0
|
|
20241213,173200,722857855,2395,2395,2395,2395,0
|
|
20241213,173100,722857855,2395,2395,2395,2395,0
|
|
20241213,173000,722857855,2395,2395,2395,2395,0
|
|
20241213,172900,722857855,2395,2395,2395,2395,0
|
|
20241213,172800,722857855,2395,2395,2395,2395,0
|
|
20241213,172700,722857855,2395,2395,2395,2395,0
|
|
20241213,172600,722857855,2395,2395,2395,2395,0
|
|
20241213,172500,722857855,2395,2395,2395,2395,0
|
|
20241213,172400,722857855,2395,2395,2395,2395,0
|
|
20241213,172300,722857855,2395,2395,2395,2395,0
|
|
20241213,172200,722857855,2395,2395,2395,2395,0
|
|
20241213,172100,722857855,2395,2395,2395,2395,0
|
|
20241213,172000,722857855,2395,2395,2395,2395,0
|
|
20241213,171900,722857855,2395,2395,2395,2395,0
|
|
20241213,171800,722857855,2395,2395,2395,2395,0
|
|
20241213,171700,722857855,2395,2395,2395,2395,0
|
|
20241213,171600,722857855,2395,2395,2395,2395,0
|
|
20241213,171500,722857855,2395,2395,2395,2395,0
|
|
20241213,171400,722857855,2395,2395,2395,2395,0
|
|
20241213,171300,722857855,2395,2395,2395,2395,10360
|
|
20241213,171200,722857855,2395,2395,2395,2395,0
|
|
20241213,171100,722857855,2395,2395,2395,2395,0
|
|
20241213,171000,722857855,2395,2395,2395,2395,0
|
|
20241213,170900,722857855,2395,2395,2395,2395,0
|
|
20241213,170800,722857855,2395,2395,2395,2395,0
|
|
20241213,170700,722857855,2395,2395,2395,2395,0
|
|
20241213,170600,722857855,2395,2395,2395,2395,0
|
|
20241213,170500,722857855,2395,2395,2395,2395,0
|
|
20241213,170400,722857855,2395,2395,2395,2395,0
|
|
20241213,170300,722857855,2395,2395,2395,2395,0
|
|
20241213,170200,722857855,2395,2395,2395,2395,0
|
|
20241213,170100,722857855,2395,2395,2395,2395,0
|
|
20241213,170000,722857855,2395,2395,2395,2395,0
|
|
20241213,165900,722857855,2395,2395,2395,2395,0
|
|
20241213,165800,722857855,2395,2395,2395,2395,0
|
|
20241213,165700,722857855,2395,2395,2395,2395,0
|
|
20241213,165600,722857855,2395,2395,2395,2395,0
|
|
20241213,165500,722857855,2395,2395,2395,2395,0
|
|
20241213,165400,722857855,2395,2395,2395,2395,0
|
|
20241213,165300,722857855,2395,2395,2395,2395,0
|
|
20241213,165200,722857855,2395,2395,2395,2395,0
|
|
20241213,165100,722857855,2395,2395,2395,2395,0
|
|
20241213,165000,722857855,2395,2395,2395,2395,0
|
|
20241213,164900,722857855,2395,2395,2395,2395,0
|
|
20241213,164800,722857855,2395,2395,2395,2395,0
|
|
20241213,164700,722857855,2395,2395,2395,2395,0
|
|
20241213,164600,722857855,2395,2395,2395,2395,0
|
|
20241213,164500,722857855,2395,2395,2395,2395,0
|
|
20241213,164400,722857855,2395,2395,2395,2395,0
|
|
20241213,164300,722857855,2395,2395,2395,2395,10360
|
|
20241213,164200,722857855,2395,2395,2395,2395,0
|
|
20241213,164100,722857855,2395,2395,2395,2395,0
|
|
20241213,164000,722857855,2395,2395,2395,2395,0
|
|
20241213,163900,722857855,2395,2395,2395,2395,0
|
|
20241213,163800,722857855,2395,2395,2395,2395,0
|
|
20241213,163700,722857855,2395,2395,2395,2395,0
|
|
20241213,163600,722857855,2395,2395,2395,2395,0
|
|
20241213,163500,722857855,2395,2395,2395,2395,0
|
|
20241213,163400,722857855,2395,2395,2395,2395,0
|
|
20241213,163300,722857855,2395,2395,2395,2395,0
|
|
20241213,163200,722857855,2395,2395,2395,2395,0
|
|
20241213,163100,722857855,2395,2395,2395,2395,0
|
|
20241213,163000,722857855,2395,2395,2395,2395,0
|
|
20241213,162900,722857855,2395,2395,2395,2395,0
|
|
20241213,162800,722857855,2395,2395,2395,2395,0
|
|
20241213,162700,722857855,2395,2395,2395,2395,0
|
|
20241213,162600,722857855,2395,2395,2395,2395,0
|
|
20241213,162500,722857855,2395,2395,2395,2395,0
|
|
20241213,162400,722857855,2395,2395,2395,2395,0
|
|
20241213,162300,722857855,2395,2395,2395,2395,0
|
|
20241213,162200,722857855,2395,2395,2395,2395,0
|
|
20241213,162100,722857855,2395,2395,2395,2395,0
|
|
20241213,162000,722857855,2395,2395,2395,2395,0
|
|
20241213,161900,722857855,2395,2395,2395,2395,0
|
|
20241213,161800,722857855,2395,2395,2395,2395,0
|
|
20241213,161700,722857855,2395,2395,2395,2395,0
|
|
20241213,161600,722857855,2395,2395,2395,2395,0
|
|
20241213,161500,722857855,2395,2395,2395,2395,0
|
|
20241213,161400,722857855,2395,2395,2395,2395,0
|
|
20241213,161300,722857855,2395,2395,2395,2395,10360
|
|
20241213,161200,722857855,2395,2395,2395,2395,0
|
|
20241213,161100,722857855,2395,2395,2395,2395,0
|
|
20241213,161000,722857855,2395,2395,2395,2395,0
|
|
20241213,160900,722857855,2395,2395,2395,2395,0
|
|
20241213,160800,722857855,2395,2395,2395,2395,0
|
|
20241213,160700,722857855,2395,2395,2395,2395,0
|
|
20241213,160600,722857855,2395,2395,2395,2395,0
|
|
20241213,160500,722857855,2395,2395,2395,2395,0
|
|
20241213,160400,722857855,2395,2395,2395,2395,0
|
|
20241213,160300,722857855,2395,2395,2395,2395,0
|
|
20241213,160200,722857855,2395,2395,2395,2395,0
|
|
20241213,160100,722857855,2395,2395,2395,2395,0
|
|
20241213,160000,722857855,2395,2395,2395,2395,0
|
|
20241213,155900,722857855,2395,2395,2395,2395,0
|
|
20241213,155800,722857855,2395,2395,2395,2395,0
|
|
20241213,155700,722857855,2395,2395,2395,2395,0
|
|
20241213,155600,722857855,2395,2395,2395,2395,0
|
|
20241213,155500,722857855,2395,2395,2395,2395,0
|
|
20241213,155400,722857855,2395,2395,2395,2395,0
|
|
20241213,155300,722857855,2395,2395,2395,2395,0
|
|
20241213,155200,722857855,2395,2395,2395,2395,0
|
|
20241213,155100,722857855,2395,2395,2395,2395,0
|
|
20241213,155000,722857855,2395,2395,2395,2395,0
|
|
20241213,154900,722857855,2395,2395,2395,2395,0
|
|
20241213,154800,722857855,2395,2395,2395,2395,0
|
|
20241213,154700,722857855,2395,2395,2395,2395,0
|
|
20241213,154600,722857855,2395,2395,2395,2395,0
|
|
20241213,154500,722857855,2395,2395,2395,2395,0
|
|
20241213,154400,722857855,2395,2395,2395,2395,0
|
|
20241213,154300,722857855,2395,2395,2395,2395,10360
|
|
20241213,154200,722857855,2395,2395,2395,2395,0
|
|
20241213,154100,722857855,2395,2395,2395,2395,0
|
|
20241213,154000,722857855,2395,2395,2395,2395,0
|
|
20241213,153900,722857855,2395,2395,2395,2395,0
|
|
20241213,153800,722857855,2395,2395,2395,2395,0
|
|
20241213,153700,722857855,2395,2395,2395,2395,0
|
|
20241213,153600,722857855,2395,2395,2395,2395,0
|
|
20241213,153500,722857855,2395,2395,2395,2395,0
|
|
20241213,153400,722857855,2395,2395,2395,2395,0
|
|
20241213,153300,722857855,2395,2395,2395,2395,0
|
|
20241213,153200,722857855,2395,2395,2395,2395,0
|
|
20241213,153100,722857855,2395,2395,2395,2395,0
|
|
20241213,153000,722857855,2395,2395,2395,2395,10360
|
|
20241213,152900,698045655,2395,2395,2395,2395,0
|
|
20241213,152800,698045655,2395,2395,2395,2395,0
|
|
20241213,152700,698045655,2395,2395,2395,2395,0
|
|
20241213,152600,698045655,2395,2395,2395,2395,0
|
|
20241213,152500,698045655,2395,2395,2395,2395,0
|
|
20241213,152400,698045655,2395,2395,2395,2395,0
|
|
20241213,152300,698045655,2395,2395,2395,2395,0
|
|
20241213,152200,698045655,2395,2395,2395,2395,0
|
|
20241213,152100,698045655,2395,2395,2395,2395,0
|
|
20241213,152000,698045655,2395,2395,2395,2395,0
|
|
20241213,151900,698045655,2395,2395,2400,2390,28
|
|
20241213,151800,697978535,2400,2400,2400,2395,2618
|
|
20241213,151700,691707185,2400,2400,2400,2400,31
|
|
20241213,151600,691632785,2400,2400,2400,2390,2127
|
|
20241213,151500,686541370,2400,2400,2400,2395,733
|
|
20241213,151400,684784670,2400,2400,2400,2400,162
|
|
20241213,151300,684395870,2400,2400,2400,2395,321
|
|
20241213,151200,683627010,2400,2400,2400,2400,16
|
|
20241213,151100,683588610,2400,2400,2400,2395,547
|
|
20241213,151000,682276620,2400,2400,2400,2395,2231
|
|
20241213,150900,676933305,2400,2400,2400,2395,118
|
|
20241213,150800,676650620,2400,2400,2400,2400,298
|
|
20241213,150700,675935420,2400,2400,2400,2400,351
|
|
20241213,150600,675093020,2400,2400,2400,2400,15
|
|
20241213,150500,675057020,2400,2400,2400,2395,2136
|
|
20241213,150400,669940720,2395,2400,2400,2395,184
|
|
20241213,150300,669499975,2400,2400,2400,2395,570
|
|
20241213,150200,668134410,2400,2395,2400,2395,3
|
|
20241213,150100,668127215,2400,2395,2400,2395,2
|
|
20241213,150000,668122420,2395,2395,2395,2395,2367
|
|
20241213,145900,662453455,2395,2395,2395,2395,2399
|
|
20241213,145800,656707850,2395,2395,2395,2395,1
|
|
20241213,145700,656705455,2395,2395,2395,2395,100
|
|
20241213,145600,656465955,2400,2395,2400,2395,3
|
|
20241213,145500,656458760,2390,2395,2395,2390,1275
|
|
20241213,145400,653407165,2395,2395,2395,2395,1080
|
|
20241213,145300,650820565,2395,2395,2395,2395,0
|
|
20241213,145200,650820565,2395,2395,2395,2390,2291
|
|
20241213,145100,645339915,2400,2400,2400,2400,20
|
|
20241213,145000,645291915,2400,2400,2405,2400,501
|
|
20241213,144900,644089510,2395,2385,2400,2385,1683
|
|
20241213,144800,640070765,2385,2385,2385,2385,42
|
|
20241213,144700,639970595,2390,2390,2390,2390,25
|
|
20241213,144600,639910845,2390,2390,2390,2390,231
|
|
20241213,144500,639358755,2390,2390,2390,2390,120
|
|
20241213,144400,639071955,2390,2390,2390,2385,4675
|
|
20241213,144300,627908705,2395,2400,2400,2395,127
|
|
20241213,144200,627604535,2395,2395,2395,2395,1239
|
|
20241213,144100,624637130,2400,2400,2400,2400,0
|
|
20241213,144000,624637130,2400,2400,2400,2400,42
|
|
20241213,143900,624536330,2400,2400,2400,2400,2406
|
|
20241213,143800,618761930,2400,2400,2400,2400,0
|
|
20241213,143700,618761930,2400,2400,2400,2400,1
|
|
20241213,143600,618759530,2405,2400,2405,2400,419
|
|
20241213,143500,617751855,2400,2400,2400,2400,151
|
|
20241213,143400,617389455,2400,2400,2400,2395,1033
|
|
20241213,143300,614912440,2400,2400,2400,2400,228
|
|
20241213,143200,614365240,2400,2400,2400,2400,1069
|
|
20241213,143100,611799640,2405,2405,2405,2405,0
|
|
20241213,143000,611799640,2405,2400,2405,2400,143
|
|
20241213,142900,611455730,2405,2400,2405,2400,416
|
|
20241213,142800,610455495,2400,2400,2400,2400,51
|
|
20241213,142700,610333095,2405,2400,2405,2400,4
|
|
20241213,142600,610323480,2400,2400,2400,2400,0
|
|
20241213,142500,610323480,2400,2400,2400,2400,2
|
|
20241213,142400,610318680,2400,2400,2400,2400,0
|
|
20241213,142300,610318680,2400,2405,2405,2400,205
|
|
20241213,142200,609826670,2400,2400,2400,2400,873
|
|
20241213,142100,607731470,2405,2405,2405,2405,891
|
|
20241213,142000,605588615,2405,2405,2405,2405,483
|
|
20241213,141900,604427000,2405,2405,2405,2400,807
|
|
20241213,141800,602486260,2400,2400,2400,2400,0
|
|
20241213,141700,602486260,2400,2400,2400,2400,3
|
|
20241213,141600,602479060,2405,2405,2405,2405,781
|
|
20241213,141500,600600755,2410,2410,2410,2410,100
|
|
20241213,141400,600359755,2410,2410,2410,2410,125
|
|
20241213,141300,600058505,2410,2410,2410,2410,18
|
|
20241213,141200,600015125,2410,2405,2415,2405,1350
|
|
20241213,141100,596765190,2410,2410,2410,2410,0
|
|
20241213,141000,596765190,2410,2410,2410,2410,40
|
|
20241213,140900,596668790,2410,2410,2410,2410,0
|
|
20241213,140800,596668790,2410,2410,2410,2410,12
|
|
20241213,140700,596639870,2415,2410,2415,2410,2
|
|
20241213,140600,596635045,2410,2410,2415,2410,166
|
|
20241213,140500,596234980,2410,2410,2410,2410,0
|
|
20241213,140400,596234980,2410,2410,2410,2410,378
|
|
20241213,140300,595324000,2410,2410,2410,2410,51
|
|
20241213,140200,595201090,2405,2405,2405,2405,3
|
|
20241213,140100,595193875,2405,2405,2405,2405,0
|
|
20241213,140000,595193875,2405,2405,2410,2405,261
|
|
20241213,135900,594564890,2405,2405,2405,2405,203
|
|
20241213,135800,594076675,2405,2410,2410,2405,1753
|
|
20241213,135700,589859460,2410,2410,2410,2410,2
|
|
20241213,135600,589854640,2410,2410,2410,2410,1122
|
|
20241213,135500,587150620,2405,2410,2410,2405,598
|
|
20241213,135400,585712420,2410,2410,2415,2405,476
|
|
20241213,135300,584565255,2410,2410,2415,2405,3642
|
|
20241213,135200,575798695,2410,2410,2410,2410,4625
|
|
20241213,135100,564652445,2405,2410,2410,2405,4
|
|
20241213,135000,564642815,2405,2405,2405,2405,4332
|
|
20241213,134900,554224355,2400,2400,2400,2400,0
|
|
20241213,134800,554224355,2400,2400,2400,2400,152
|
|
20241213,134700,553859555,2405,2400,2405,2400,42
|
|
20241213,134600,553758745,2400,2400,2400,2400,270
|
|
20241213,134500,553110745,2400,2400,2400,2400,215
|
|
20241213,134400,552594745,2400,2400,2400,2400,501
|
|
20241213,134300,551392345,2395,2400,2400,2395,244
|
|
20241213,134200,550807845,2400,2400,2400,2400,0
|
|
20241213,134100,550807845,2400,2400,2400,2400,501
|
|
20241213,134000,549605445,2400,2405,2405,2400,398
|
|
20241213,133900,548648940,2405,2400,2405,2400,1311
|
|
20241213,133800,545502530,2400,2400,2400,2395,1553
|
|
20241213,133700,541780330,2400,2400,2400,2400,0
|
|
20241213,133600,541780330,2400,2400,2400,2400,1001
|
|
20241213,133500,539377930,2400,2400,2400,2400,460
|
|
20241213,133400,538273930,2400,2400,2400,2400,583
|
|
20241213,133300,536874730,2400,2400,2400,2400,1
|
|
20241213,133200,536872330,2400,2400,2400,2400,296
|
|
20241213,133100,536161930,2400,2400,2400,2400,0
|
|
20241213,133000,536161930,2400,2400,2400,2400,0
|
|
20241213,132900,536161930,2400,2400,2400,2400,95
|
|
20241213,132800,535933930,2400,2400,2400,2400,84
|
|
20241213,132700,535732330,2400,2400,2400,2400,0
|
|
20241213,132600,535732330,2400,2400,2400,2400,336
|
|
20241213,132500,534925930,2400,2400,2400,2400,2788
|
|
20241213,132400,528234730,2405,2405,2405,2405,0
|
|
20241213,132300,528234730,2405,2405,2405,2405,1
|
|
20241213,132200,528232325,2405,2400,2405,2400,1969
|
|
20241213,132100,523500175,2405,2405,2405,2405,110
|
|
20241213,132000,523235625,2405,2400,2405,2400,274
|
|
20241213,131900,522578020,2400,2400,2400,2400,0
|
|
20241213,131800,522578020,2400,2405,2405,2400,768
|
|
20241213,131700,520734725,2400,2395,2400,2395,4089
|
|
20241213,131600,510928750,2395,2395,2395,2395,0
|
|
20241213,131500,510928750,2395,2395,2395,2395,0
|
|
20241213,131400,510928750,2395,2395,2395,2395,639
|
|
20241213,131300,509398345,2395,2395,2395,2395,629
|
|
20241213,131200,507891890,2395,2395,2395,2395,868
|
|
20241213,131100,505813030,2395,2395,2395,2395,1089
|
|
20241213,131000,503204875,2395,2395,2395,2395,1700
|
|
20241213,130900,499133375,2395,2395,2395,2395,147
|
|
20241213,130800,498781310,2395,2395,2395,2395,32
|
|
20241213,130700,498704670,2395,2395,2395,2395,842
|
|
20241213,130600,496688080,2395,2395,2395,2395,2
|
|
20241213,130500,496683290,2395,2395,2395,2395,134
|
|
20241213,130400,496362360,2395,2395,2395,2395,100
|
|
20241213,130300,496122860,2390,2390,2390,2390,66
|
|
20241213,130200,495965120,2395,2395,2395,2395,2
|
|
20241213,130100,495960330,2400,2400,2400,2400,0
|
|
20241213,130000,495960330,2400,2400,2400,2400,0
|
|
20241213,125900,495960330,2400,2395,2400,2395,27
|
|
20241213,125800,495895560,2395,2395,2395,2395,101
|
|
20241213,125700,495653665,2395,2395,2400,2395,112
|
|
20241213,125600,495385420,2395,2395,2395,2395,2333
|
|
20241213,125500,489797885,2395,2390,2395,2390,412
|
|
20241213,125400,488812895,2395,2395,2395,2395,820
|
|
20241213,125300,486848995,2395,2395,2395,2395,1033
|
|
20241213,125200,484374960,2395,2395,2395,2395,861
|
|
20241213,125100,482312865,2395,2395,2395,2395,0
|
|
20241213,125000,482312865,2395,2395,2395,2395,241
|
|
20241213,124900,481735670,2400,2400,2400,2400,0
|
|
20241213,124800,481735670,2400,2400,2400,2400,53
|
|
20241213,124700,481608470,2395,2390,2395,2390,1700
|
|
20241213,124600,477538890,2395,2395,2395,2395,174
|
|
20241213,124500,477122160,2390,2390,2390,2390,2000
|
|
20241213,124400,472342160,2395,2395,2395,2395,12
|
|
20241213,124300,472313420,2395,2395,2395,2395,1000
|
|
20241213,124200,469918420,2400,2395,2400,2395,46
|
|
20241213,124100,469808045,2395,2395,2400,2395,50
|
|
20241213,124000,469688105,2400,2395,2400,2395,716
|
|
20241213,123900,467970055,2400,2395,2400,2395,2112
|
|
20241213,123800,462911810,2390,2390,2390,2390,1
|
|
20241213,123700,462909420,2395,2395,2395,2395,1079
|
|
20241213,123600,460325215,2395,2395,2395,2395,0
|
|
20241213,123500,460325215,2395,2395,2395,2395,0
|
|
20241213,123400,460325215,2395,2395,2395,2395,601
|
|
20241213,123300,458885820,2390,2390,2390,2390,1
|
|
20241213,123200,458883430,2390,2390,2390,2390,1110
|
|
20241213,123100,456230530,2390,2390,2390,2390,255
|
|
20241213,123000,455621080,2390,2390,2390,2390,37
|
|
20241213,122900,455532650,2400,2395,2400,2395,507
|
|
20241213,122800,454315855,2400,2390,2400,2390,46
|
|
20241213,122700,454205690,2395,2395,2395,2395,400
|
|
20241213,122600,453247690,2390,2390,2390,2390,1154
|
|
20241213,122500,450489630,2395,2395,2395,2395,1
|
|
20241213,122400,450487235,2395,2395,2395,2395,35
|
|
20241213,122300,450403410,2395,2395,2395,2395,600
|
|
20241213,122200,448966410,2395,2395,2395,2395,5
|
|
20241213,122100,448954435,2395,2395,2395,2395,1300
|
|
20241213,122000,445840935,2390,2395,2395,2390,2
|
|
20241213,121900,445836150,2395,2395,2395,2390,5050
|
|
20241213,121800,433753920,2400,2400,2400,2400,1005
|
|
20241213,121700,431341920,2395,2395,2400,2395,508
|
|
20241213,121600,430125250,2395,2395,2395,2395,1311
|
|
20241213,121500,426985405,2395,2395,2400,2395,1478
|
|
20241213,121400,423445405,2395,2395,2400,2395,17
|
|
20241213,121300,423404665,2400,2400,2400,2400,0
|
|
20241213,121200,423404665,2400,2395,2400,2395,2419
|
|
20241213,121100,417611130,2390,2390,2390,2390,0
|
|
20241213,121000,417611130,2390,2390,2390,2390,500
|
|
20241213,120900,416416130,2400,2395,2400,2395,545
|
|
20241213,120800,415110840,2395,2395,2395,2395,227
|
|
20241213,120700,414567175,2395,2395,2400,2395,774
|
|
20241213,120600,412713435,2395,2395,2400,2395,531
|
|
20241213,120500,411441685,2395,2395,2395,2395,301
|
|
20241213,120400,410720790,2395,2395,2395,2395,0
|
|
20241213,120300,410720790,2395,2395,2395,2395,0
|
|
20241213,120200,410720790,2395,2395,2395,2395,0
|
|
20241213,120100,410720790,2395,2395,2395,2395,0
|
|
20241213,120000,410720790,2395,2395,2395,2395,1000
|
|
20241213,115900,408325790,2395,2395,2395,2395,694
|
|
20241213,115800,406663660,2400,2400,2400,2400,1499
|
|
20241213,115700,403066060,2400,2400,2410,2400,4943
|
|
20241213,115600,391184765,2400,2400,2400,2400,2445
|
|
20241213,115500,385316765,2400,2390,2400,2390,4107
|
|
20241213,115400,375459985,2395,2395,2395,2395,2195
|
|
20241213,115300,370202960,2395,2395,2395,2395,566
|
|
20241213,115200,368847390,2400,2400,2400,2400,0
|
|
20241213,115100,368847390,2400,2395,2400,2395,1298
|
|
20241213,115000,365732200,2395,2395,2395,2395,830
|
|
20241213,114900,363744350,2395,2395,2400,2395,887
|
|
20241213,114800,361619730,2395,2390,2395,2390,947
|
|
20241213,114700,359351705,2395,2395,2400,2395,327
|
|
20241213,114600,358568535,2395,2395,2395,2395,34
|
|
20241213,114500,358487105,2395,2395,2400,2395,298
|
|
20241213,114400,357773385,2395,2395,2400,2395,37
|
|
20241213,114300,357684765,2395,2395,2395,2395,1
|
|
20241213,114200,357682370,2395,2395,2395,2395,82
|
|
20241213,114100,357485980,2395,2395,2395,2395,0
|
|
20241213,114000,357485980,2395,2395,2395,2395,20
|
|
20241213,113900,357438080,2395,2395,2395,2395,50
|
|
20241213,113800,357318330,2395,2395,2400,2395,104
|
|
20241213,113700,357069240,2400,2395,2400,2395,135
|
|
20241213,113600,356745905,2395,2390,2395,2390,402
|
|
20241213,113500,355783120,2395,2390,2395,2390,3
|
|
20241213,113400,355775940,2385,2385,2385,2385,30
|
|
20241213,113300,355704390,2385,2390,2395,2385,15
|
|
20241213,113200,355668580,2390,2390,2390,2390,278
|
|
20241213,113100,355004160,2395,2395,2395,2395,157
|
|
20241213,113000,354628145,2390,2390,2390,2390,8
|
|
20241213,112900,354609025,2390,2390,2390,2390,301
|
|
20241213,112800,353889635,2395,2390,2395,2385,293
|
|
20241213,112700,353189465,2390,2400,2400,2390,6202
|
|
20241213,112600,338336455,2405,2400,2405,2400,772
|
|
20241213,112500,336483635,2400,2400,2400,2400,1207
|
|
20241213,112400,333586835,2400,2395,2400,2395,530
|
|
20241213,112300,332316980,2400,2400,2400,2395,81
|
|
20241213,112200,332122770,2400,2395,2400,2395,1003
|
|
20241213,112100,329720580,2395,2400,2400,2395,875
|
|
20241213,112000,327624830,2400,2395,2400,2395,513
|
|
20241213,111900,326395175,2390,2395,2395,2390,107
|
|
20241213,111800,326138915,2400,2395,2400,2390,805
|
|
20241213,111700,324214130,2390,2390,2395,2385,1101
|
|
20241213,111600,321582740,2395,2395,2395,2395,0
|
|
20241213,111500,321582740,2395,2390,2395,2390,1529
|
|
20241213,111400,317928415,2400,2385,2400,2385,3661
|
|
20241213,111300,309167400,2385,2385,2385,2385,501
|
|
20241213,111200,307972515,2385,2385,2390,2385,312
|
|
20241213,111100,307228390,2390,2385,2390,2385,10
|
|
20241213,111000,307204530,2390,2385,2390,2385,3
|
|
20241213,110900,307197370,2390,2385,2390,2385,285
|
|
20241213,110800,306517640,2385,2385,2385,2385,40
|
|
20241213,110700,306422240,2385,2380,2385,2380,1691
|
|
20241213,110600,302393820,2385,2380,2385,2380,2593
|
|
20241213,110500,296219705,2375,2375,2375,2375,203
|
|
20241213,110400,295737580,2380,2370,2380,2365,1576
|
|
20241213,110300,292005785,2370,2370,2370,2370,500
|
|
20241213,110200,290820785,2375,2375,2375,2375,0
|
|
20241213,110100,290820785,2375,2375,2375,2375,2
|
|
20241213,110000,290816035,2370,2370,2370,2370,0
|
|
20241213,105900,290816035,2370,2365,2375,2365,470
|
|
20241213,105800,289702120,2365,2370,2375,2365,1453
|
|
20241213,105700,286264735,2365,2365,2365,2365,0
|
|
20241213,105600,286264735,2365,2370,2375,2365,3033
|
|
20241213,105500,279086525,2370,2370,2370,2370,0
|
|
20241213,105400,279086525,2370,2370,2370,2370,161
|
|
20241213,105300,278704955,2375,2375,2375,2375,432
|
|
20241213,105200,277678955,2375,2375,2380,2375,574
|
|
20241213,105100,276315700,2375,2375,2375,2375,13
|
|
20241213,105000,276284825,2375,2375,2380,2375,809
|
|
20241213,104900,274363435,2370,2370,2370,2370,261
|
|
20241213,104800,273744865,2375,2375,2375,2375,4
|
|
20241213,104700,273735365,2375,2375,2375,2375,0
|
|
20241213,104600,273735365,2375,2375,2380,2375,1552
|
|
20241213,104500,270049360,2370,2375,2375,2370,2115
|
|
20241213,104400,265036805,2380,2375,2380,2375,10
|
|
20241213,104300,265013030,2375,2375,2375,2375,632
|
|
20241213,104200,263512030,2380,2375,2380,2375,536
|
|
20241213,104100,262239025,2375,2375,2375,2375,0
|
|
20241213,104000,262239025,2375,2375,2375,2370,2274
|
|
20241213,103900,256847615,2375,2375,2375,2375,0
|
|
20241213,103800,256847615,2375,2375,2375,2375,0
|
|
20241213,103700,256847615,2375,2370,2375,2370,809
|
|
20241213,103600,254926775,2370,2370,2370,2370,1260
|
|
20241213,103500,251940575,2375,2375,2375,2375,619
|
|
20241213,103400,250470450,2380,2375,2380,2375,201
|
|
20241213,103300,249992990,2375,2375,2380,2375,404
|
|
20241213,103200,249033340,2380,2375,2380,2370,1543
|
|
20241213,103100,245368745,2375,2370,2380,2370,699
|
|
20241213,103000,243712055,2375,2370,2380,2365,5286
|
|
20241213,102900,231176735,2365,2365,2365,2365,2411
|
|
20241213,102800,225474720,2370,2370,2370,2370,0
|
|
20241213,102700,225474720,2370,2370,2370,2370,0
|
|
20241213,102600,225474720,2370,2365,2370,2365,802
|
|
20241213,102500,223577980,2370,2375,2380,2370,2644
|
|
20241213,102400,217311485,2370,2370,2380,2370,4571
|
|
20241213,102300,206463085,2370,2375,2375,2370,1023
|
|
20241213,102200,204038535,2375,2375,2375,2375,1421
|
|
20241213,102100,200663660,2375,2375,2375,2375,47
|
|
20241213,102000,200552035,2375,2370,2375,2365,3538
|
|
20241213,101900,192158475,2370,2375,2375,2370,1834
|
|
20241213,101800,187811885,2370,2370,2370,2370,0
|
|
20241213,101700,187811885,2370,2365,2370,2365,829
|
|
20241213,101600,185847160,2365,2360,2365,2360,6222
|
|
20241213,101500,171132280,2365,2365,2365,2365,4057
|
|
20241213,101400,161537475,2365,2370,2370,2365,735
|
|
20241213,101300,159798530,2370,2370,2370,2365,730
|
|
20241213,101200,158068580,2370,2370,2370,2370,100
|
|
20241213,101100,157831580,2370,2365,2370,2365,1252
|
|
20241213,101000,154865105,2365,2365,2370,2365,155
|
|
20241213,100900,154498230,2370,2370,2370,2370,1
|
|
20241213,100800,154495860,2370,2370,2370,2370,110
|
|
20241213,100700,154235160,2370,2365,2370,2365,65
|
|
20241213,100600,154081430,2370,2370,2370,2370,1
|
|
20241213,100500,154079060,2370,2370,2370,2370,0
|
|
20241213,100400,154079060,2370,2360,2370,2360,132
|
|
20241213,100300,153767085,2365,2365,2365,2365,11
|
|
20241213,100200,153741070,2365,2365,2365,2365,0
|
|
20241213,100100,153741070,2365,2365,2365,2365,0
|
|
20241213,100000,153741070,2365,2365,2365,2365,5
|
|
20241213,095900,153729245,2365,2365,2365,2365,201
|
|
20241213,095800,153253880,2365,2365,2365,2365,1206
|
|
20241213,095700,150401690,2365,2365,2370,2365,457
|
|
20241213,095600,149320880,2370,2370,2370,2370,27
|
|
20241213,095500,149256890,2370,2365,2370,2365,301
|
|
20241213,095400,148543770,2365,2365,2365,2365,0
|
|
20241213,095300,148543770,2365,2365,2365,2365,633
|
|
20241213,095200,147046725,2365,2365,2365,2360,1431
|
|
20241213,095100,143665050,2365,2365,2365,2365,204
|
|
20241213,095000,143182590,2365,2365,2365,2365,0
|
|
20241213,094900,143182590,2365,2365,2370,2365,702
|
|
20241213,094800,141519860,2365,2365,2365,2365,335
|
|
20241213,094700,140727585,2365,2370,2370,2365,44
|
|
20241213,094600,140623375,2365,2370,2370,2365,244
|
|
20241213,094500,140046310,2370,2370,2370,2370,1
|
|
20241213,094400,140043940,2365,2365,2365,2365,151
|
|
20241213,094300,139686825,2370,2370,2375,2370,17
|
|
20241213,094200,139646515,2365,2365,2365,2360,253
|
|
20241213,094100,139048175,2365,2365,2365,2365,216
|
|
20241213,094000,138537335,2375,2370,2375,2370,50
|
|
20241213,093900,138418590,2375,2375,2375,2375,1
|
|
20241213,093800,138416215,2375,2370,2375,2370,6
|
|
20241213,093700,138401985,2365,2365,2365,2365,142
|
|
20241213,093600,138066155,2370,2370,2375,2365,343
|
|
20241213,093500,137254440,2370,2370,2370,2370,0
|
|
20241213,093400,137254440,2370,2370,2370,2370,100
|
|
20241213,093300,137017440,2370,2375,2375,2370,1778
|
|
20241213,093200,132796590,2380,2380,2380,2380,0
|
|
20241213,093100,132796590,2380,2370,2380,2370,1202
|
|
20241213,093000,129940700,2370,2370,2375,2365,932
|
|
20241213,092900,127731880,2370,2365,2370,2365,6
|
|
20241213,092800,127717685,2365,2370,2375,2365,2811
|
|
20241213,092700,121069560,2365,2370,2375,2365,3121
|
|
20241213,092600,113674455,2365,2355,2365,2355,1139
|
|
20241213,092500,110991785,2360,2360,2360,2360,2
|
|
20241213,092400,110987065,2355,2355,2355,2355,325
|
|
20241213,092300,110221690,2355,2355,2360,2355,59
|
|
20241213,092200,110082560,2360,2360,2360,2355,421
|
|
20241213,092100,109091090,2350,2355,2355,2350,3581
|
|
20241213,092000,100666335,2355,2365,2365,2355,17073
|
|
20241213,091900,60298320,2370,2370,2375,2365,535
|
|
20241213,091800,59030500,2365,2370,2375,2365,939
|
|
20241213,091700,56809270,2375,2370,2375,2370,154
|
|
20241213,091600,56444285,2370,2375,2375,2370,155
|
|
20241213,091500,56076895,2375,2370,2375,2365,2748
|
|
20241213,091400,49565640,2370,2370,2370,2370,21
|
|
20241213,091300,49515870,2365,2365,2365,2365,1107
|
|
20241213,091200,46897815,2360,2360,2360,2360,0
|
|
20241213,091100,46897815,2360,2360,2360,2360,525
|
|
20241213,091000,45658815,2355,2355,2355,2355,985
|
|
20241213,090900,43339140,2360,2360,2360,2360,1000
|
|
20241213,090800,40979140,2360,2365,2365,2360,2137
|
|
20241213,090700,35934565,2360,2355,2360,2355,4310
|
|
20241213,090600,25763940,2365,2360,2370,2360,765
|
|
20241213,090500,23953965,2370,2370,2370,2370,9
|
|
20241213,090400,23932635,2365,2360,2375,2360,1262
|
|
20241213,090300,20941920,2370,2360,2370,2360,818
|
|
20241213,090200,19007710,2365,2365,2365,2360,1583
|
|
20241213,090100,15264415,2340,2365,2365,2340,2976
|
|
20241213,090000,8247515,2365,2355,2365,2355,3501
|