616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,191300,945162735,2445,2445,2445,2445,12703
|
|
20241216,191200,945162735,2445,2445,2445,2445,0
|
|
20241216,191100,945162735,2445,2445,2445,2445,0
|
|
20241216,191000,945162735,2445,2445,2445,2445,0
|
|
20241216,190900,945162735,2445,2445,2445,2445,0
|
|
20241216,190800,945162735,2445,2445,2445,2445,0
|
|
20241216,190700,945162735,2445,2445,2445,2445,0
|
|
20241216,190600,945162735,2445,2445,2445,2445,0
|
|
20241216,190500,945162735,2445,2445,2445,2445,0
|
|
20241216,190400,945162735,2445,2445,2445,2445,0
|
|
20241216,190300,945162735,2445,2445,2445,2445,0
|
|
20241216,190200,945162735,2445,2445,2445,2445,0
|
|
20241216,190100,945162735,2445,2445,2445,2445,0
|
|
20241216,190000,945162735,2445,2445,2445,2445,0
|
|
20241216,185900,945162735,2445,2445,2445,2445,0
|
|
20241216,185800,945162735,2445,2445,2445,2445,0
|
|
20241216,185700,945162735,2445,2445,2445,2445,0
|
|
20241216,185600,945162735,2445,2445,2445,2445,0
|
|
20241216,185500,945162735,2445,2445,2445,2445,0
|
|
20241216,185400,945162735,2445,2445,2445,2445,0
|
|
20241216,185300,945162735,2445,2445,2445,2445,0
|
|
20241216,185200,945162735,2445,2445,2445,2445,0
|
|
20241216,185100,945162735,2445,2445,2445,2445,0
|
|
20241216,185000,945162735,2445,2445,2445,2445,0
|
|
20241216,184900,945162735,2445,2445,2445,2445,0
|
|
20241216,184800,945162735,2445,2445,2445,2445,0
|
|
20241216,184700,945162735,2445,2445,2445,2445,0
|
|
20241216,184600,945162735,2445,2445,2445,2445,0
|
|
20241216,184500,945162735,2445,2445,2445,2445,0
|
|
20241216,184400,945162735,2445,2445,2445,2445,0
|
|
20241216,184300,945162735,2445,2445,2445,2445,12703
|
|
20241216,184200,945162735,2445,2445,2445,2445,0
|
|
20241216,184100,945162735,2445,2445,2445,2445,0
|
|
20241216,184000,945162735,2445,2445,2445,2445,0
|
|
20241216,183900,945162735,2445,2445,2445,2445,0
|
|
20241216,183800,945162735,2445,2445,2445,2445,0
|
|
20241216,183700,945162735,2445,2445,2445,2445,0
|
|
20241216,183600,945162735,2445,2445,2445,2445,0
|
|
20241216,183500,945162735,2445,2445,2445,2445,0
|
|
20241216,183400,945162735,2445,2445,2445,2445,0
|
|
20241216,183300,945162735,2445,2445,2445,2445,0
|
|
20241216,183200,945162735,2445,2445,2445,2445,0
|
|
20241216,183100,945162735,2445,2445,2445,2445,0
|
|
20241216,183000,945162735,2445,2445,2445,2445,0
|
|
20241216,182900,945162735,2445,2445,2445,2445,0
|
|
20241216,182800,945162735,2445,2445,2445,2445,0
|
|
20241216,182700,945162735,2445,2445,2445,2445,0
|
|
20241216,182600,945162735,2445,2445,2445,2445,0
|
|
20241216,182500,945162735,2445,2445,2445,2445,0
|
|
20241216,182400,945162735,2445,2445,2445,2445,0
|
|
20241216,182300,945162735,2445,2445,2445,2445,0
|
|
20241216,182200,945162735,2445,2445,2445,2445,0
|
|
20241216,182100,945162735,2445,2445,2445,2445,0
|
|
20241216,182000,945162735,2445,2445,2445,2445,0
|
|
20241216,181900,945162735,2445,2445,2445,2445,0
|
|
20241216,181800,945162735,2445,2445,2445,2445,0
|
|
20241216,181700,945162735,2445,2445,2445,2445,0
|
|
20241216,181600,945162735,2445,2445,2445,2445,0
|
|
20241216,181500,945162735,2445,2445,2445,2445,0
|
|
20241216,181400,945162735,2445,2445,2445,2445,0
|
|
20241216,181300,945162735,2445,2445,2445,2445,12703
|
|
20241216,181200,945162735,2445,2445,2445,2445,0
|
|
20241216,181100,945162735,2445,2445,2445,2445,0
|
|
20241216,181000,945162735,2445,2445,2445,2445,0
|
|
20241216,180900,945162735,2445,2445,2445,2445,0
|
|
20241216,180800,945162735,2445,2445,2445,2445,0
|
|
20241216,180700,945162735,2445,2445,2445,2445,0
|
|
20241216,180600,945162735,2445,2445,2445,2445,0
|
|
20241216,180500,945162735,2445,2445,2445,2445,0
|
|
20241216,180400,945162735,2445,2445,2445,2445,0
|
|
20241216,180300,945162735,2445,2445,2445,2445,0
|
|
20241216,180200,945162735,2445,2445,2445,2445,0
|
|
20241216,180100,945162735,2445,2445,2445,2445,0
|
|
20241216,180000,945162735,2445,2445,2445,2445,0
|
|
20241216,175900,945162735,2445,2445,2445,2445,0
|
|
20241216,175800,945162735,2445,2445,2445,2445,0
|
|
20241216,175700,945162735,2445,2445,2445,2445,0
|
|
20241216,175600,945162735,2445,2445,2445,2445,0
|
|
20241216,175500,945162735,2445,2445,2445,2445,0
|
|
20241216,175400,945162735,2445,2445,2445,2445,0
|
|
20241216,175300,945162735,2445,2445,2445,2445,0
|
|
20241216,175200,945162735,2445,2445,2445,2445,0
|
|
20241216,175100,945162735,2445,2445,2445,2445,0
|
|
20241216,175000,945162735,2445,2445,2445,2445,0
|
|
20241216,174900,945162735,2445,2445,2445,2445,0
|
|
20241216,174800,945162735,2445,2445,2445,2445,0
|
|
20241216,174700,945162735,2445,2445,2445,2445,0
|
|
20241216,174600,945162735,2445,2445,2445,2445,0
|
|
20241216,174500,945162735,2445,2445,2445,2445,0
|
|
20241216,174400,945162735,2445,2445,2445,2445,0
|
|
20241216,174300,945162735,2445,2445,2445,2445,12703
|
|
20241216,174200,945162735,2445,2445,2445,2445,0
|
|
20241216,174100,945162735,2445,2445,2445,2445,0
|
|
20241216,174000,945162735,2445,2445,2445,2445,0
|
|
20241216,173900,945162735,2445,2445,2445,2445,0
|
|
20241216,173800,945162735,2445,2445,2445,2445,0
|
|
20241216,173700,945162735,2445,2445,2445,2445,0
|
|
20241216,173600,945162735,2445,2445,2445,2445,0
|
|
20241216,173500,945162735,2445,2445,2445,2445,0
|
|
20241216,173400,945162735,2445,2445,2445,2445,0
|
|
20241216,173300,945162735,2445,2445,2445,2445,0
|
|
20241216,173200,945162735,2445,2445,2445,2445,0
|
|
20241216,173100,945162735,2445,2445,2445,2445,0
|
|
20241216,173000,945162735,2445,2445,2445,2445,0
|
|
20241216,172900,945162735,2445,2445,2445,2445,0
|
|
20241216,172800,945162735,2445,2445,2445,2445,0
|
|
20241216,172700,945162735,2445,2445,2445,2445,0
|
|
20241216,172600,945162735,2445,2445,2445,2445,0
|
|
20241216,172500,945162735,2445,2445,2445,2445,0
|
|
20241216,172400,945162735,2445,2445,2445,2445,0
|
|
20241216,172300,945162735,2445,2445,2445,2445,0
|
|
20241216,172200,945162735,2445,2445,2445,2445,0
|
|
20241216,172100,945162735,2445,2445,2445,2445,0
|
|
20241216,172000,945162735,2445,2445,2445,2445,0
|
|
20241216,171900,945162735,2445,2445,2445,2445,0
|
|
20241216,171800,945162735,2445,2445,2445,2445,0
|
|
20241216,171700,945162735,2445,2445,2445,2445,0
|
|
20241216,171600,945162735,2445,2445,2445,2445,0
|
|
20241216,171500,945162735,2445,2445,2445,2445,0
|
|
20241216,171400,945162735,2445,2445,2445,2445,0
|
|
20241216,171300,945162735,2445,2445,2445,2445,12703
|
|
20241216,171200,945162735,2445,2445,2445,2445,0
|
|
20241216,171100,945162735,2445,2445,2445,2445,0
|
|
20241216,171000,945162735,2445,2445,2445,2445,0
|
|
20241216,170900,945162735,2445,2445,2445,2445,0
|
|
20241216,170800,945162735,2445,2445,2445,2445,0
|
|
20241216,170700,945162735,2445,2445,2445,2445,0
|
|
20241216,170600,945162735,2445,2445,2445,2445,0
|
|
20241216,170500,945162735,2445,2445,2445,2445,0
|
|
20241216,170400,945162735,2445,2445,2445,2445,0
|
|
20241216,170300,945162735,2445,2445,2445,2445,0
|
|
20241216,170200,945162735,2445,2445,2445,2445,0
|
|
20241216,170100,945162735,2445,2445,2445,2445,0
|
|
20241216,170000,945162735,2445,2445,2445,2445,0
|
|
20241216,165900,945162735,2445,2445,2445,2445,0
|
|
20241216,165800,945162735,2445,2445,2445,2445,0
|
|
20241216,165700,945162735,2445,2445,2445,2445,0
|
|
20241216,165600,945162735,2445,2445,2445,2445,0
|
|
20241216,165500,945162735,2445,2445,2445,2445,0
|
|
20241216,165400,945162735,2445,2445,2445,2445,0
|
|
20241216,165300,945162735,2445,2445,2445,2445,0
|
|
20241216,165200,945162735,2445,2445,2445,2445,0
|
|
20241216,165100,945162735,2445,2445,2445,2445,0
|
|
20241216,165000,945162735,2445,2445,2445,2445,0
|
|
20241216,164900,945162735,2445,2445,2445,2445,0
|
|
20241216,164800,945162735,2445,2445,2445,2445,0
|
|
20241216,164700,945162735,2445,2445,2445,2445,0
|
|
20241216,164600,945162735,2445,2445,2445,2445,0
|
|
20241216,164500,945162735,2445,2445,2445,2445,0
|
|
20241216,164400,945162735,2445,2445,2445,2445,0
|
|
20241216,164300,945162735,2445,2445,2445,2445,12703
|
|
20241216,164200,945162735,2445,2445,2445,2445,0
|
|
20241216,164100,945162735,2445,2445,2445,2445,0
|
|
20241216,164000,945162735,2445,2445,2445,2445,0
|
|
20241216,163900,945162735,2445,2445,2445,2445,0
|
|
20241216,163800,945162735,2445,2445,2445,2445,0
|
|
20241216,163700,945162735,2445,2445,2445,2445,0
|
|
20241216,163600,945162735,2445,2445,2445,2445,0
|
|
20241216,163500,945162735,2445,2445,2445,2445,0
|
|
20241216,163400,945162735,2445,2445,2445,2445,0
|
|
20241216,163300,945162735,2445,2445,2445,2445,0
|
|
20241216,163200,945162735,2445,2445,2445,2445,0
|
|
20241216,163100,945162735,2445,2445,2445,2445,0
|
|
20241216,163000,945162735,2445,2445,2445,2445,0
|
|
20241216,162900,945162735,2445,2445,2445,2445,0
|
|
20241216,162800,945162735,2445,2445,2445,2445,0
|
|
20241216,162700,945162735,2445,2445,2445,2445,0
|
|
20241216,162600,945162735,2445,2445,2445,2445,0
|
|
20241216,162500,945162735,2445,2445,2445,2445,0
|
|
20241216,162400,945162735,2445,2445,2445,2445,0
|
|
20241216,162300,945162735,2445,2445,2445,2445,0
|
|
20241216,162200,945162735,2445,2445,2445,2445,0
|
|
20241216,162100,945162735,2445,2445,2445,2445,0
|
|
20241216,162000,945162735,2445,2445,2445,2445,0
|
|
20241216,161900,945162735,2445,2445,2445,2445,0
|
|
20241216,161800,945162735,2445,2445,2445,2445,0
|
|
20241216,161700,945162735,2445,2445,2445,2445,0
|
|
20241216,161600,945162735,2445,2445,2445,2445,0
|
|
20241216,161500,945162735,2445,2445,2445,2445,0
|
|
20241216,161400,945162735,2445,2445,2445,2445,0
|
|
20241216,161300,945162735,2445,2445,2445,2445,12703
|
|
20241216,161200,945162735,2445,2445,2445,2445,0
|
|
20241216,161100,945162735,2445,2445,2445,2445,0
|
|
20241216,161000,945162735,2445,2445,2445,2445,0
|
|
20241216,160900,945162735,2445,2445,2445,2445,0
|
|
20241216,160800,945162735,2445,2445,2445,2445,0
|
|
20241216,160700,945162735,2445,2445,2445,2445,0
|
|
20241216,160600,945162735,2445,2445,2445,2445,0
|
|
20241216,160500,945162735,2445,2445,2445,2445,0
|
|
20241216,160400,945162735,2445,2445,2445,2445,0
|
|
20241216,160300,945162735,2445,2445,2445,2445,0
|
|
20241216,160200,945162735,2445,2445,2445,2445,0
|
|
20241216,160100,945162735,2445,2445,2445,2445,0
|
|
20241216,160000,945162735,2445,2445,2445,2445,0
|
|
20241216,155900,945162735,2445,2445,2445,2445,0
|
|
20241216,155800,945162735,2445,2445,2445,2445,0
|
|
20241216,155700,945162735,2445,2445,2445,2445,0
|
|
20241216,155600,945162735,2445,2445,2445,2445,0
|
|
20241216,155500,945162735,2445,2445,2445,2445,0
|
|
20241216,155400,945162735,2445,2445,2445,2445,0
|
|
20241216,155300,945162735,2445,2445,2445,2445,0
|
|
20241216,155200,945162735,2445,2445,2445,2445,0
|
|
20241216,155100,945162735,2445,2445,2445,2445,0
|
|
20241216,155000,945162735,2445,2445,2445,2445,0
|
|
20241216,154900,945162735,2445,2445,2445,2445,0
|
|
20241216,154800,945162735,2445,2445,2445,2445,0
|
|
20241216,154700,945162735,2445,2445,2445,2445,0
|
|
20241216,154600,945162735,2445,2445,2445,2445,0
|
|
20241216,154500,945162735,2445,2445,2445,2445,0
|
|
20241216,154400,945162735,2445,2445,2445,2445,0
|
|
20241216,154300,945162735,2445,2445,2445,2445,12703
|
|
20241216,154200,945162735,2445,2445,2445,2445,0
|
|
20241216,154100,945162735,2445,2445,2445,2445,0
|
|
20241216,154000,945162735,2445,2445,2445,2445,0
|
|
20241216,153900,945162735,2445,2445,2445,2445,0
|
|
20241216,153800,945162735,2445,2445,2445,2445,0
|
|
20241216,153700,945162735,2445,2445,2445,2445,0
|
|
20241216,153600,945162735,2445,2445,2445,2445,0
|
|
20241216,153500,945162735,2445,2445,2445,2445,0
|
|
20241216,153400,945162735,2445,2445,2445,2445,0
|
|
20241216,153300,945162735,2445,2445,2445,2445,0
|
|
20241216,153200,945162735,2445,2445,2445,2445,0
|
|
20241216,153100,945162735,2445,2445,2445,2445,0
|
|
20241216,153000,945162735,2445,2445,2445,2445,12703
|
|
20241216,152900,914103900,2435,2435,2435,2435,0
|
|
20241216,152800,914103900,2435,2435,2435,2435,0
|
|
20241216,152700,914103900,2435,2435,2435,2435,0
|
|
20241216,152600,914103900,2435,2435,2435,2435,0
|
|
20241216,152500,914103900,2435,2435,2435,2435,0
|
|
20241216,152400,914103900,2435,2435,2435,2435,0
|
|
20241216,152300,914103900,2435,2435,2435,2435,0
|
|
20241216,152200,914103900,2435,2435,2435,2435,0
|
|
20241216,152100,914103900,2435,2435,2435,2435,0
|
|
20241216,152000,914103900,2435,2435,2435,2435,0
|
|
20241216,151900,914103900,2435,2425,2435,2425,542
|
|
20241216,151800,912788170,2425,2430,2435,2425,3057
|
|
20241216,151700,905360140,2430,2430,2430,2430,199
|
|
20241216,151600,904876570,2430,2430,2430,2430,0
|
|
20241216,151500,904876570,2430,2430,2430,2430,515
|
|
20241216,151400,903625120,2430,2430,2430,2430,1
|
|
20241216,151300,903622690,2425,2430,2430,2425,1043
|
|
20241216,151200,901093200,2425,2425,2430,2425,2210
|
|
20241216,151100,895733885,2425,2425,2425,2425,1001
|
|
20241216,151000,893306460,2420,2415,2425,2415,3312
|
|
20241216,150900,885292605,2420,2420,2420,2415,147
|
|
20241216,150800,884937045,2420,2420,2420,2420,0
|
|
20241216,150700,884937045,2420,2420,2420,2420,0
|
|
20241216,150600,884937045,2420,2420,2420,2415,56
|
|
20241216,150500,884801550,2415,2415,2415,2415,0
|
|
20241216,150400,884801550,2415,2415,2415,2415,0
|
|
20241216,150300,884801550,2415,2425,2425,2415,46
|
|
20241216,150200,884690035,2425,2425,2425,2425,0
|
|
20241216,150100,884690035,2425,2425,2425,2425,500
|
|
20241216,150000,883477535,2425,2425,2425,2425,0
|
|
20241216,145900,883477535,2425,2425,2425,2425,300
|
|
20241216,145800,882750035,2425,2425,2425,2425,0
|
|
20241216,145700,882750035,2425,2425,2425,2425,0
|
|
20241216,145600,882750035,2425,2420,2425,2420,207
|
|
20241216,145500,882249075,2420,2420,2420,2420,314
|
|
20241216,145400,881489195,2420,2420,2420,2420,0
|
|
20241216,145300,881489195,2420,2420,2420,2420,0
|
|
20241216,145200,881489195,2420,2420,2420,2420,2571
|
|
20241216,145100,875267375,2415,2415,2415,2415,24
|
|
20241216,145000,875209415,2410,2410,2410,2410,0
|
|
20241216,144900,875209415,2410,2415,2415,2410,2574
|
|
20241216,144800,868993285,2415,2415,2415,2415,7210
|
|
20241216,144700,851581135,2415,2415,2415,2415,0
|
|
20241216,144600,851581135,2415,2415,2415,2415,3320
|
|
20241216,144500,843563335,2420,2420,2420,2420,3431
|
|
20241216,144400,835260315,2425,2420,2425,2420,3184
|
|
20241216,144300,827554980,2415,2415,2415,2415,0
|
|
20241216,144200,827554980,2415,2415,2415,2415,0
|
|
20241216,144100,827554980,2415,2415,2415,2415,98
|
|
20241216,144000,827318310,2420,2420,2420,2420,32
|
|
20241216,143900,827240870,2415,2415,2415,2415,198
|
|
20241216,143800,826762700,2415,2415,2415,2415,2
|
|
20241216,143700,826757870,2415,2410,2415,2410,3706
|
|
20241216,143600,817819380,2410,2410,2410,2410,3010
|
|
20241216,143500,810565280,2410,2410,2410,2410,3096
|
|
20241216,143400,803103920,2410,2420,2420,2410,519
|
|
20241216,143300,801848990,2415,2415,2415,2415,2000
|
|
20241216,143200,797018990,2420,2420,2420,2420,2
|
|
20241216,143100,797014150,2415,2415,2415,2415,337
|
|
20241216,143000,796200295,2410,2415,2415,2410,1409
|
|
20241216,142900,792802495,2420,2430,2430,2420,2
|
|
20241216,142800,792797645,2430,2420,2430,2420,877
|
|
20241216,142700,790672745,2410,2420,2420,2410,2451
|
|
20241216,142600,784754055,2425,2425,2425,2425,0
|
|
20241216,142500,784754055,2425,2425,2425,2425,304
|
|
20241216,142400,784016855,2425,2425,2425,2425,0
|
|
20241216,142300,784016855,2425,2425,2425,2425,0
|
|
20241216,142200,784016855,2425,2430,2430,2425,61
|
|
20241216,142100,783868875,2425,2425,2425,2425,0
|
|
20241216,142000,783868875,2425,2425,2425,2425,0
|
|
20241216,141900,783868875,2425,2425,2425,2425,0
|
|
20241216,141800,783868875,2425,2425,2425,2425,1
|
|
20241216,141700,783866450,2430,2430,2430,2425,65
|
|
20241216,141600,783708720,2430,2425,2430,2425,389
|
|
20241216,141500,782765295,2425,2425,2430,2420,22
|
|
20241216,141400,782711900,2430,2430,2430,2430,0
|
|
20241216,141300,782711900,2430,2430,2430,2430,0
|
|
20241216,141200,782711900,2430,2430,2430,2430,0
|
|
20241216,141100,782711900,2430,2425,2430,2420,766
|
|
20241216,141000,780853275,2425,2425,2425,2425,10
|
|
20241216,140900,780829025,2430,2425,2430,2425,668
|
|
20241216,140800,779209120,2425,2425,2425,2425,156
|
|
20241216,140700,778830820,2425,2425,2425,2425,44
|
|
20241216,140600,778724120,2425,2425,2425,2425,266
|
|
20241216,140500,778079070,2430,2430,2430,2430,15
|
|
20241216,140400,778042620,2430,2430,2430,2430,0
|
|
20241216,140300,778042620,2430,2430,2430,2430,0
|
|
20241216,140200,778042620,2430,2430,2430,2430,0
|
|
20241216,140100,778042620,2430,2430,2430,2430,0
|
|
20241216,140000,778042620,2430,2430,2430,2430,20
|
|
20241216,135900,777994020,2430,2425,2430,2425,14
|
|
20241216,135800,777960015,2425,2425,2425,2425,0
|
|
20241216,135700,777960015,2425,2425,2425,2425,0
|
|
20241216,135600,777960015,2425,2425,2425,2425,581
|
|
20241216,135500,776551090,2430,2430,2430,2430,0
|
|
20241216,135400,776551090,2430,2425,2430,2425,1122
|
|
20241216,135300,773830235,2425,2425,2425,2425,0
|
|
20241216,135200,773830235,2425,2420,2425,2420,323
|
|
20241216,135100,773048565,2425,2425,2425,2425,30
|
|
20241216,135000,772975815,2425,2425,2425,2425,0
|
|
20241216,134900,772975815,2425,2425,2430,2425,1144
|
|
20241216,134800,770201610,2425,2425,2425,2425,1
|
|
20241216,134700,770199185,2430,2430,2430,2430,0
|
|
20241216,134600,770199185,2430,2430,2430,2430,0
|
|
20241216,134500,770199185,2430,2425,2430,2425,61
|
|
20241216,134400,770051255,2430,2430,2430,2430,0
|
|
20241216,134300,770051255,2430,2430,2430,2430,67
|
|
20241216,134200,769888445,2430,2425,2430,2420,750
|
|
20241216,134100,768072015,2430,2430,2430,2430,1
|
|
20241216,134000,768069585,2425,2425,2425,2425,0
|
|
20241216,133900,768069585,2425,2425,2425,2425,50
|
|
20241216,133800,767948335,2425,2425,2425,2425,0
|
|
20241216,133700,767948335,2425,2425,2425,2425,0
|
|
20241216,133600,767948335,2425,2425,2425,2425,5
|
|
20241216,133500,767936210,2430,2430,2430,2430,486
|
|
20241216,133400,766755230,2430,2430,2430,2430,0
|
|
20241216,133300,766755230,2430,2430,2430,2430,1078
|
|
20241216,133200,764135690,2425,2425,2425,2425,0
|
|
20241216,133100,764135690,2425,2425,2425,2425,517
|
|
20241216,133000,762881965,2420,2420,2420,2420,260
|
|
20241216,132900,762252765,2425,2420,2425,2420,603
|
|
20241216,132800,760792990,2420,2415,2425,2410,1823
|
|
20241216,132700,756384260,2415,2415,2425,2410,1256
|
|
20241216,132600,753352735,2425,2425,2425,2425,0
|
|
20241216,132500,753352735,2425,2410,2425,2410,2314
|
|
20241216,132400,747771030,2415,2415,2425,2415,1007
|
|
20241216,132300,745339085,2415,2420,2420,2415,12
|
|
20241216,132200,745310080,2420,2425,2425,2420,7
|
|
20241216,132100,745293115,2425,2420,2425,2415,1240
|
|
20241216,132000,742294795,2425,2420,2425,2420,483
|
|
20241216,131900,741125930,2420,2420,2420,2420,801
|
|
20241216,131800,739187510,2425,2425,2425,2425,105
|
|
20241216,131700,738932885,2425,2430,2430,2425,1221
|
|
20241216,131600,735970735,2430,2430,2430,2430,0
|
|
20241216,131500,735970735,2430,2430,2430,2430,61
|
|
20241216,131400,735822505,2435,2430,2435,2430,731
|
|
20241216,131300,734046165,2425,2425,2425,2425,0
|
|
20241216,131200,734046165,2425,2425,2425,2425,0
|
|
20241216,131100,734046165,2425,2435,2440,2425,1195
|
|
20241216,131000,731142830,2435,2435,2435,2435,64
|
|
20241216,130900,730986990,2430,2435,2440,2430,63
|
|
20241216,130800,730833875,2430,2435,2440,2430,306
|
|
20241216,130700,730089265,2435,2435,2435,2435,0
|
|
20241216,130600,730089265,2435,2440,2440,2435,3
|
|
20241216,130500,730081955,2435,2435,2435,2435,267
|
|
20241216,130400,729431810,2430,2430,2430,2430,15
|
|
20241216,130300,729395360,2430,2430,2430,2430,0
|
|
20241216,130200,729395360,2430,2430,2430,2430,0
|
|
20241216,130100,729395360,2430,2430,2430,2430,0
|
|
20241216,130000,729395360,2430,2430,2430,2430,801
|
|
20241216,125900,727448930,2430,2430,2430,2430,80
|
|
20241216,125800,727254530,2430,2430,2430,2430,80
|
|
20241216,125700,727060130,2435,2430,2435,2430,1765
|
|
20241216,125600,722771175,2425,2425,2425,2425,1700
|
|
20241216,125500,718648675,2425,2425,2425,2425,1
|
|
20241216,125400,718646250,2430,2430,2430,2430,1
|
|
20241216,125300,718643820,2430,2430,2430,2430,0
|
|
20241216,125200,718643820,2430,2435,2435,2430,279
|
|
20241216,125100,717965815,2430,2430,2430,2430,5
|
|
20241216,125000,717953665,2430,2430,2430,2430,25
|
|
20241216,124900,717892915,2435,2430,2435,2430,1105
|
|
20241216,124800,715207755,2430,2425,2430,2425,1057
|
|
20241216,124700,712644355,2425,2435,2435,2425,3480
|
|
20241216,124600,704195025,2435,2435,2435,2435,4
|
|
20241216,124500,704185285,2435,2435,2435,2435,1000
|
|
20241216,124400,701750285,2435,2435,2435,2435,60
|
|
20241216,124300,701604185,2435,2435,2435,2435,489
|
|
20241216,124200,700413470,2435,2435,2435,2435,231
|
|
20241216,124100,699850985,2445,2445,2445,2445,0
|
|
20241216,124000,699850985,2445,2445,2445,2445,0
|
|
20241216,123900,699850985,2445,2445,2445,2445,0
|
|
20241216,123800,699850985,2445,2445,2445,2445,0
|
|
20241216,123700,699850985,2445,2445,2445,2445,0
|
|
20241216,123600,699850985,2445,2440,2445,2440,704
|
|
20241216,123500,698133205,2445,2440,2445,2440,3553
|
|
20241216,123400,689463130,2440,2430,2440,2430,3165
|
|
20241216,123300,681766015,2435,2435,2435,2435,1068
|
|
20241216,123200,679165435,2440,2440,2445,2440,1714
|
|
20241216,123100,674983220,2435,2435,2435,2435,0
|
|
20241216,123000,674983220,2435,2435,2435,2435,0
|
|
20241216,122900,674983220,2435,2435,2435,2435,0
|
|
20241216,122800,674983220,2435,2435,2435,2435,0
|
|
20241216,122700,674983220,2435,2435,2435,2435,0
|
|
20241216,122600,674983220,2435,2435,2435,2435,60
|
|
20241216,122500,674837120,2435,2435,2435,2435,80
|
|
20241216,122400,674642320,2435,2435,2435,2435,150
|
|
20241216,122300,674277070,2435,2435,2435,2435,0
|
|
20241216,122200,674277070,2435,2435,2435,2435,300
|
|
20241216,122100,673546570,2435,2435,2435,2435,0
|
|
20241216,122000,673546570,2435,2435,2435,2435,200
|
|
20241216,121900,673059570,2440,2445,2445,2440,926
|
|
20241216,121800,670799630,2445,2445,2445,2445,50
|
|
20241216,121700,670677380,2440,2440,2440,2440,20
|
|
20241216,121600,670628580,2440,2440,2445,2440,98
|
|
20241216,121500,670389450,2440,2440,2440,2440,554
|
|
20241216,121400,669037690,2440,2440,2440,2440,0
|
|
20241216,121300,669037690,2440,2440,2440,2440,20
|
|
20241216,121200,668988890,2435,2435,2435,2435,0
|
|
20241216,121100,668988890,2435,2435,2440,2435,84
|
|
20241216,121000,668784335,2430,2430,2430,2430,2
|
|
20241216,120900,668779475,2430,2435,2440,2430,1010
|
|
20241216,120800,666320105,2440,2430,2440,2430,3056
|
|
20241216,120700,658883745,2430,2430,2430,2430,0
|
|
20241216,120600,658883745,2430,2430,2430,2430,99
|
|
20241216,120500,658643175,2435,2435,2435,2435,100
|
|
20241216,120400,658399675,2435,2430,2435,2430,4
|
|
20241216,120300,658389945,2430,2430,2430,2430,1000
|
|
20241216,120200,655959945,2435,2435,2435,2435,0
|
|
20241216,120100,655959945,2435,2430,2435,2430,1971
|
|
20241216,120000,651169565,2435,2435,2435,2435,10
|
|
20241216,115900,651145215,2435,2435,2440,2435,171
|
|
20241216,115800,650728820,2435,2435,2435,2435,912
|
|
20241216,115700,648508100,2435,2435,2435,2435,50
|
|
20241216,115600,648386350,2435,2435,2435,2435,260
|
|
20241216,115500,647753250,2435,2435,2435,2435,181
|
|
20241216,115400,647312515,2440,2440,2440,2440,0
|
|
20241216,115300,647312515,2440,2435,2440,2435,1288
|
|
20241216,115200,644176220,2430,2430,2430,2430,0
|
|
20241216,115100,644176220,2430,2430,2430,2430,0
|
|
20241216,115000,644176220,2430,2430,2430,2430,0
|
|
20241216,114900,644176220,2430,2430,2430,2430,61
|
|
20241216,114800,644027990,2435,2435,2435,2435,1069
|
|
20241216,114700,641424975,2435,2435,2435,2435,0
|
|
20241216,114600,641424975,2435,2435,2435,2435,0
|
|
20241216,114500,641424975,2435,2435,2435,2435,0
|
|
20241216,114400,641424975,2435,2430,2435,2430,362
|
|
20241216,114300,640545310,2430,2430,2430,2430,100
|
|
20241216,114200,640302310,2425,2425,2425,2425,0
|
|
20241216,114100,640302310,2425,2425,2425,2425,62
|
|
20241216,114000,640151960,2425,2425,2425,2425,0
|
|
20241216,113900,640151960,2425,2425,2425,2425,0
|
|
20241216,113800,640151960,2425,2425,2425,2425,0
|
|
20241216,113700,640151960,2425,2425,2425,2425,12
|
|
20241216,113600,640122860,2430,2425,2430,2425,9
|
|
20241216,113500,640101000,2425,2425,2430,2420,81
|
|
20241216,113400,639904950,2430,2425,2430,2425,957
|
|
20241216,113300,637584215,2430,2430,2430,2430,197
|
|
20241216,113200,637105505,2430,2430,2430,2430,17
|
|
20241216,113100,637064195,2430,2430,2430,2430,0
|
|
20241216,113000,637064195,2430,2430,2430,2430,83
|
|
20241216,112900,636862505,2430,2430,2430,2430,0
|
|
20241216,112800,636862505,2430,2430,2430,2430,276
|
|
20241216,112700,636191825,2430,2430,2430,2430,100
|
|
20241216,112600,635948825,2430,2430,2430,2430,0
|
|
20241216,112500,635948825,2430,2430,2430,2430,102
|
|
20241216,112400,635700965,2430,2430,2430,2430,0
|
|
20241216,112300,635700965,2430,2430,2430,2430,40
|
|
20241216,112200,635603765,2435,2435,2435,2435,43
|
|
20241216,112100,635499060,2430,2430,2430,2430,0
|
|
20241216,112000,635499060,2430,2430,2430,2430,0
|
|
20241216,111900,635499060,2430,2430,2430,2430,1
|
|
20241216,111800,635496630,2430,2430,2430,2430,1156
|
|
20241216,111700,632687550,2425,2425,2425,2425,40
|
|
20241216,111600,632590550,2425,2425,2425,2425,412
|
|
20241216,111500,631591450,2430,2430,2430,2430,6
|
|
20241216,111400,631576870,2430,2430,2430,2430,100
|
|
20241216,111300,631333870,2430,2430,2430,2430,0
|
|
20241216,111200,631333870,2430,2425,2430,2425,3
|
|
20241216,111100,631326585,2425,2425,2430,2425,920
|
|
20241216,111000,629095580,2425,2440,2440,2420,24653
|
|
20241216,110900,569400980,2445,2445,2445,2445,0
|
|
20241216,110800,569400980,2445,2440,2445,2435,501
|
|
20241216,110700,568179070,2445,2445,2445,2445,22
|
|
20241216,110600,568125280,2450,2445,2450,2440,288
|
|
20241216,110500,567421850,2445,2445,2445,2445,1120
|
|
20241216,110400,564683450,2445,2445,2445,2445,0
|
|
20241216,110300,564683450,2445,2445,2445,2445,1448
|
|
20241216,110200,561143090,2450,2450,2450,2450,0
|
|
20241216,110100,561143090,2450,2450,2450,2450,50
|
|
20241216,110000,561020590,2445,2445,2445,2445,0
|
|
20241216,105900,561020590,2445,2445,2445,2445,0
|
|
20241216,105800,561020590,2445,2450,2450,2445,531
|
|
20241216,105700,559722040,2455,2450,2455,2450,173
|
|
20241216,105600,559298185,2445,2445,2445,2445,407
|
|
20241216,105500,558303070,2445,2440,2445,2440,305
|
|
20241216,105400,557557395,2440,2440,2440,2440,0
|
|
20241216,105300,557557395,2440,2440,2445,2440,1015
|
|
20241216,105200,555080790,2440,2435,2440,2435,93
|
|
20241216,105100,554854330,2435,2435,2435,2435,1684
|
|
20241216,105000,550753790,2430,2430,2435,2430,50
|
|
20241216,104900,550632285,2430,2430,2435,2430,22
|
|
20241216,104800,550578820,2430,2435,2435,2430,1024
|
|
20241216,104700,548090090,2440,2440,2440,2440,0
|
|
20241216,104600,548090090,2440,2440,2440,2440,0
|
|
20241216,104500,548090090,2440,2435,2440,2430,1002
|
|
20241216,104400,545653550,2430,2445,2445,2430,4972
|
|
20241216,104300,533539215,2450,2450,2450,2450,0
|
|
20241216,104200,533539215,2450,2450,2450,2450,0
|
|
20241216,104100,533539215,2450,2445,2450,2440,319
|
|
20241216,104000,532760270,2455,2445,2455,2445,188
|
|
20241216,103900,532299625,2440,2440,2440,2440,306
|
|
20241216,103800,531552985,2445,2445,2450,2445,2542
|
|
20241216,103700,525337785,2445,2445,2450,2445,9
|
|
20241216,103600,525315745,2445,2450,2450,2445,1504
|
|
20241216,103500,521638445,2445,2445,2445,2445,194
|
|
20241216,103400,521164115,2445,2445,2445,2445,500
|
|
20241216,103300,519941615,2445,2445,2445,2445,1017
|
|
20241216,103200,517455050,2450,2445,2450,2445,1010
|
|
20241216,103100,514985550,2445,2445,2445,2445,72
|
|
20241216,103000,514809510,2450,2450,2450,2450,759
|
|
20241216,102900,512949960,2450,2450,2450,2450,100
|
|
20241216,102800,512704960,2450,2450,2450,2450,0
|
|
20241216,102700,512704960,2450,2450,2450,2450,36
|
|
20241216,102600,512616760,2450,2460,2460,2450,626
|
|
20241216,102500,511082510,2460,2450,2470,2450,2342
|
|
20241216,102400,505316395,2450,2445,2460,2445,2528
|
|
20241216,102300,499106475,2440,2440,2440,2440,20
|
|
20241216,102200,499057675,2440,2435,2440,2435,1461
|
|
20241216,102100,495495590,2435,2435,2435,2435,50
|
|
20241216,102000,495373840,2435,2445,2445,2435,16
|
|
20241216,101900,495334790,2440,2440,2445,2440,4213
|
|
20241216,101800,485055065,2440,2455,2455,2425,18786
|
|
20241216,101700,439195800,2455,2465,2465,2455,1957
|
|
20241216,101600,434386580,2460,2460,2465,2460,3022
|
|
20241216,101500,426952455,2460,2460,2465,2460,2837
|
|
20241216,101400,419972895,2460,2455,2475,2450,10143
|
|
20241216,101300,395001965,2455,2450,2455,2450,1352
|
|
20241216,101200,391688940,2455,2445,2455,2445,6011
|
|
20241216,101100,376945005,2440,2440,2440,2440,100
|
|
20241216,101000,376701005,2440,2435,2440,2435,3458
|
|
20241216,100900,368263490,2440,2435,2440,2435,40
|
|
20241216,100800,368166075,2435,2430,2435,2430,2672
|
|
20241216,100700,361672645,2435,2440,2440,2435,369
|
|
20241216,100600,360774080,2440,2440,2440,2440,1
|
|
20241216,100500,360771640,2435,2435,2435,2435,200
|
|
20241216,100400,360284640,2435,2435,2435,2435,0
|
|
20241216,100300,360284640,2435,2435,2440,2435,1418
|
|
20241216,100200,356829780,2440,2440,2440,2440,0
|
|
20241216,100100,356829780,2440,2435,2440,2435,3538
|
|
20241216,100000,348199940,2435,2435,2440,2435,1051
|
|
20241216,095900,345638250,2435,2435,2435,2435,1
|
|
20241216,095800,345635815,2435,2435,2440,2435,1395
|
|
20241216,095700,342238985,2435,2435,2435,2435,1001
|
|
20241216,095600,339801550,2435,2435,2435,2435,600
|
|
20241216,095500,338340550,2440,2440,2440,2435,3150
|
|
20241216,095400,330668320,2440,2440,2445,2440,91
|
|
20241216,095300,330445885,2440,2440,2440,2440,2899
|
|
20241216,095200,323372325,2445,2435,2445,2430,212
|
|
20241216,095100,322854995,2440,2440,2440,2440,0
|
|
20241216,095000,322854995,2440,2445,2450,2440,7088
|
|
20241216,094900,305549370,2450,2440,2450,2435,7527
|
|
20241216,094800,287134405,2440,2445,2445,2440,8
|
|
20241216,094700,287114870,2445,2440,2445,2435,2233
|
|
20241216,094600,281666765,2435,2435,2435,2435,207
|
|
20241216,094500,281162720,2440,2440,2440,2440,0
|
|
20241216,094400,281162720,2440,2435,2440,2435,140
|
|
20241216,094300,280821570,2435,2435,2435,2435,691
|
|
20241216,094200,279138985,2435,2435,2435,2435,218
|
|
20241216,094100,278608155,2435,2430,2435,2430,2
|
|
20241216,094000,278603290,2430,2430,2445,2430,2922
|
|
20241216,093900,271481860,2430,2425,2430,2425,582
|
|
20241216,093800,270067605,2430,2430,2430,2430,0
|
|
20241216,093700,270067605,2430,2425,2430,2425,1007
|
|
20241216,093600,267625620,2425,2430,2430,2425,340
|
|
20241216,093500,266800920,2430,2430,2440,2425,1789
|
|
20241216,093400,262450295,2430,2425,2430,2420,817
|
|
20241216,093300,260469085,2425,2425,2425,2420,5298
|
|
20241216,093200,247622140,2425,2420,2430,2420,5188
|
|
20241216,093100,235040545,2420,2420,2420,2420,388
|
|
20241216,093000,234101585,2420,2420,2425,2420,2271
|
|
20241216,092900,228605265,2420,2415,2420,2415,1258
|
|
20241216,092800,225567005,2420,2420,2425,2420,655
|
|
20241216,092700,223981890,2415,2415,2415,2415,4221
|
|
20241216,092600,213788175,2415,2410,2415,2410,2203
|
|
20241216,092500,208474435,2410,2410,2410,2405,4211
|
|
20241216,092400,198336090,2410,2410,2415,2410,1836
|
|
20241216,092300,193911325,2415,2410,2420,2410,3087
|
|
20241216,092200,186460005,2410,2405,2415,2405,1896
|
|
20241216,092100,181893150,2400,2405,2410,2400,3505
|
|
20241216,092000,173474630,2410,2405,2410,2405,1902
|
|
20241216,091900,168900315,2410,2405,2410,2400,2568
|
|
20241216,091800,162727640,2410,2395,2410,2395,2037
|
|
20241216,091700,157834025,2395,2405,2405,2395,7904
|
|
20241216,091600,138874740,2405,2410,2420,2405,7738
|
|
20241216,091500,120264790,2420,2415,2420,2405,8991
|
|
20241216,091400,98585770,2415,2420,2420,2415,2263
|
|
20241216,091300,93113625,2420,2420,2420,2415,1350
|
|
20241216,091200,89849340,2420,2425,2425,2420,2725
|
|
20241216,091100,83242905,2425,2425,2430,2415,5438
|
|
20241216,091000,70050675,2425,2425,2425,2420,3462
|
|
20241216,090900,61659205,2420,2420,2420,2420,4118
|
|
20241216,090800,51693645,2415,2425,2425,2415,1211
|
|
20241216,090700,48761470,2420,2425,2425,2420,1001
|
|
20241216,090600,46334050,2420,2420,2425,2420,4003
|
|
20241216,090500,36639915,2420,2415,2420,2415,4069
|
|
20241216,090400,26803505,2415,2415,2415,2410,2000
|
|
20241216,090300,21976170,2415,2410,2420,2410,1419
|
|
20241216,090200,18551550,2425,2410,2425,2405,1919
|
|
20241216,090100,13922340,2410,2400,2410,2400,1677
|
|
20241216,090000,9883600,2400,2410,2410,2395,4109
|