616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,191300,807813115,2470,2470,2470,2470,14713
|
|
20241217,191200,807813115,2470,2470,2470,2470,0
|
|
20241217,191100,807813115,2470,2470,2470,2470,0
|
|
20241217,191000,807813115,2470,2470,2470,2470,0
|
|
20241217,190900,807813115,2470,2470,2470,2470,0
|
|
20241217,190800,807813115,2470,2470,2470,2470,0
|
|
20241217,190700,807813115,2470,2470,2470,2470,0
|
|
20241217,190600,807813115,2470,2470,2470,2470,0
|
|
20241217,190500,807813115,2470,2470,2470,2470,0
|
|
20241217,190400,807813115,2470,2470,2470,2470,0
|
|
20241217,190300,807813115,2470,2470,2470,2470,0
|
|
20241217,190200,807813115,2470,2470,2470,2470,0
|
|
20241217,190100,807813115,2470,2470,2470,2470,0
|
|
20241217,190000,807813115,2470,2470,2470,2470,0
|
|
20241217,185900,807813115,2470,2470,2470,2470,0
|
|
20241217,185800,807813115,2470,2470,2470,2470,0
|
|
20241217,185700,807813115,2470,2470,2470,2470,0
|
|
20241217,185600,807813115,2470,2470,2470,2470,0
|
|
20241217,185500,807813115,2470,2470,2470,2470,0
|
|
20241217,185400,807813115,2470,2470,2470,2470,0
|
|
20241217,185300,807813115,2470,2470,2470,2470,0
|
|
20241217,185200,807813115,2470,2470,2470,2470,0
|
|
20241217,185100,807813115,2470,2470,2470,2470,0
|
|
20241217,185000,807813115,2470,2470,2470,2470,0
|
|
20241217,184900,807813115,2470,2470,2470,2470,0
|
|
20241217,184800,807813115,2470,2470,2470,2470,0
|
|
20241217,184700,807813115,2470,2470,2470,2470,0
|
|
20241217,184600,807813115,2470,2470,2470,2470,0
|
|
20241217,184500,807813115,2470,2470,2470,2470,0
|
|
20241217,184400,807813115,2470,2470,2470,2470,0
|
|
20241217,184300,807813115,2470,2470,2470,2470,14713
|
|
20241217,184200,807813115,2470,2470,2470,2470,0
|
|
20241217,184100,807813115,2470,2470,2470,2470,0
|
|
20241217,184000,807813115,2470,2470,2470,2470,0
|
|
20241217,183900,807813115,2470,2470,2470,2470,0
|
|
20241217,183800,807813115,2470,2470,2470,2470,0
|
|
20241217,183700,807813115,2470,2470,2470,2470,0
|
|
20241217,183600,807813115,2470,2470,2470,2470,0
|
|
20241217,183500,807813115,2470,2470,2470,2470,0
|
|
20241217,183400,807813115,2470,2470,2470,2470,0
|
|
20241217,183300,807813115,2470,2470,2470,2470,0
|
|
20241217,183200,807813115,2470,2470,2470,2470,0
|
|
20241217,183100,807813115,2470,2470,2470,2470,0
|
|
20241217,183000,807813115,2470,2470,2470,2470,0
|
|
20241217,182900,807813115,2470,2470,2470,2470,0
|
|
20241217,182800,807813115,2470,2470,2470,2470,0
|
|
20241217,182700,807813115,2470,2470,2470,2470,0
|
|
20241217,182600,807813115,2470,2470,2470,2470,0
|
|
20241217,182500,807813115,2470,2470,2470,2470,0
|
|
20241217,182400,807813115,2470,2470,2470,2470,0
|
|
20241217,182300,807813115,2470,2470,2470,2470,0
|
|
20241217,182200,807813115,2470,2470,2470,2470,0
|
|
20241217,182100,807813115,2470,2470,2470,2470,0
|
|
20241217,182000,807813115,2470,2470,2470,2470,0
|
|
20241217,181900,807813115,2470,2470,2470,2470,0
|
|
20241217,181800,807813115,2470,2470,2470,2470,0
|
|
20241217,181700,807813115,2470,2470,2470,2470,0
|
|
20241217,181600,807813115,2470,2470,2470,2470,0
|
|
20241217,181500,807813115,2470,2470,2470,2470,0
|
|
20241217,181400,807813115,2470,2470,2470,2470,0
|
|
20241217,181300,807813115,2470,2470,2470,2470,14713
|
|
20241217,181200,807813115,2470,2470,2470,2470,0
|
|
20241217,181100,807813115,2470,2470,2470,2470,0
|
|
20241217,181000,807813115,2470,2470,2470,2470,0
|
|
20241217,180900,807813115,2470,2470,2470,2470,0
|
|
20241217,180800,807813115,2470,2470,2470,2470,0
|
|
20241217,180700,807813115,2470,2470,2470,2470,0
|
|
20241217,180600,807813115,2470,2470,2470,2470,0
|
|
20241217,180500,807813115,2470,2470,2470,2470,0
|
|
20241217,180400,807813115,2470,2470,2470,2470,0
|
|
20241217,180300,807813115,2470,2470,2470,2470,0
|
|
20241217,180200,807813115,2470,2470,2470,2470,0
|
|
20241217,180100,807813115,2470,2470,2470,2470,0
|
|
20241217,180000,807813115,2470,2470,2470,2470,0
|
|
20241217,175900,807813115,2470,2470,2470,2470,0
|
|
20241217,175800,807813115,2470,2470,2470,2470,0
|
|
20241217,175700,807813115,2470,2470,2470,2470,0
|
|
20241217,175600,807813115,2470,2470,2470,2470,0
|
|
20241217,175500,807813115,2470,2470,2470,2470,0
|
|
20241217,175400,807813115,2470,2470,2470,2470,0
|
|
20241217,175300,807813115,2470,2470,2470,2470,0
|
|
20241217,175200,807813115,2470,2470,2470,2470,0
|
|
20241217,175100,807813115,2470,2470,2470,2470,0
|
|
20241217,175000,807813115,2470,2470,2470,2470,0
|
|
20241217,174900,807813115,2470,2470,2470,2470,0
|
|
20241217,174800,807813115,2470,2470,2470,2470,0
|
|
20241217,174700,807813115,2470,2470,2470,2470,0
|
|
20241217,174600,807813115,2470,2470,2470,2470,0
|
|
20241217,174500,807813115,2470,2470,2470,2470,0
|
|
20241217,174400,807813115,2470,2470,2470,2470,0
|
|
20241217,174300,807813115,2470,2470,2470,2470,14713
|
|
20241217,174200,807813115,2470,2470,2470,2470,0
|
|
20241217,174100,807813115,2470,2470,2470,2470,0
|
|
20241217,174000,807813115,2470,2470,2470,2470,0
|
|
20241217,173900,807813115,2470,2470,2470,2470,0
|
|
20241217,173800,807813115,2470,2470,2470,2470,0
|
|
20241217,173700,807813115,2470,2470,2470,2470,0
|
|
20241217,173600,807813115,2470,2470,2470,2470,0
|
|
20241217,173500,807813115,2470,2470,2470,2470,0
|
|
20241217,173400,807813115,2470,2470,2470,2470,0
|
|
20241217,173300,807813115,2470,2470,2470,2470,0
|
|
20241217,173200,807813115,2470,2470,2470,2470,0
|
|
20241217,173100,807813115,2470,2470,2470,2470,0
|
|
20241217,173000,807813115,2470,2470,2470,2470,0
|
|
20241217,172900,807813115,2470,2470,2470,2470,0
|
|
20241217,172800,807813115,2470,2470,2470,2470,0
|
|
20241217,172700,807813115,2470,2470,2470,2470,0
|
|
20241217,172600,807813115,2470,2470,2470,2470,0
|
|
20241217,172500,807813115,2470,2470,2470,2470,0
|
|
20241217,172400,807813115,2470,2470,2470,2470,0
|
|
20241217,172300,807813115,2470,2470,2470,2470,0
|
|
20241217,172200,807813115,2470,2470,2470,2470,0
|
|
20241217,172100,807813115,2470,2470,2470,2470,0
|
|
20241217,172000,807813115,2470,2470,2470,2470,0
|
|
20241217,171900,807813115,2470,2470,2470,2470,0
|
|
20241217,171800,807813115,2470,2470,2470,2470,0
|
|
20241217,171700,807813115,2470,2470,2470,2470,0
|
|
20241217,171600,807813115,2470,2470,2470,2470,0
|
|
20241217,171500,807813115,2470,2470,2470,2470,0
|
|
20241217,171400,807813115,2470,2470,2470,2470,0
|
|
20241217,171300,807813115,2470,2470,2470,2470,14713
|
|
20241217,171200,807813115,2470,2470,2470,2470,0
|
|
20241217,171100,807813115,2470,2470,2470,2470,0
|
|
20241217,171000,807813115,2470,2470,2470,2470,0
|
|
20241217,170900,807813115,2470,2470,2470,2470,0
|
|
20241217,170800,807813115,2470,2470,2470,2470,0
|
|
20241217,170700,807813115,2470,2470,2470,2470,0
|
|
20241217,170600,807813115,2470,2470,2470,2470,0
|
|
20241217,170500,807813115,2470,2470,2470,2470,0
|
|
20241217,170400,807813115,2470,2470,2470,2470,0
|
|
20241217,170300,807813115,2470,2470,2470,2470,0
|
|
20241217,170200,807813115,2470,2470,2470,2470,0
|
|
20241217,170100,807813115,2470,2470,2470,2470,0
|
|
20241217,170000,807813115,2470,2470,2470,2470,0
|
|
20241217,165900,807813115,2470,2470,2470,2470,0
|
|
20241217,165800,807813115,2470,2470,2470,2470,0
|
|
20241217,165700,807813115,2470,2470,2470,2470,0
|
|
20241217,165600,807813115,2470,2470,2470,2470,0
|
|
20241217,165500,807813115,2470,2470,2470,2470,0
|
|
20241217,165400,807813115,2470,2470,2470,2470,0
|
|
20241217,165300,807813115,2470,2470,2470,2470,0
|
|
20241217,165200,807813115,2470,2470,2470,2470,0
|
|
20241217,165100,807813115,2470,2470,2470,2470,0
|
|
20241217,165000,807813115,2470,2470,2470,2470,0
|
|
20241217,164900,807813115,2470,2470,2470,2470,0
|
|
20241217,164800,807813115,2470,2470,2470,2470,0
|
|
20241217,164700,807813115,2470,2470,2470,2470,0
|
|
20241217,164600,807813115,2470,2470,2470,2470,0
|
|
20241217,164500,807813115,2470,2470,2470,2470,0
|
|
20241217,164400,807813115,2470,2470,2470,2470,0
|
|
20241217,164300,807813115,2470,2470,2470,2470,14713
|
|
20241217,164200,807813115,2470,2470,2470,2470,0
|
|
20241217,164100,807813115,2470,2470,2470,2470,0
|
|
20241217,164000,807813115,2470,2470,2470,2470,0
|
|
20241217,163900,807813115,2470,2470,2470,2470,0
|
|
20241217,163800,807813115,2470,2470,2470,2470,0
|
|
20241217,163700,807813115,2470,2470,2470,2470,0
|
|
20241217,163600,807813115,2470,2470,2470,2470,0
|
|
20241217,163500,807813115,2470,2470,2470,2470,0
|
|
20241217,163400,807813115,2470,2470,2470,2470,0
|
|
20241217,163300,807813115,2470,2470,2470,2470,0
|
|
20241217,163200,807813115,2470,2470,2470,2470,0
|
|
20241217,163100,807813115,2470,2470,2470,2470,0
|
|
20241217,163000,807813115,2470,2470,2470,2470,0
|
|
20241217,162900,807813115,2470,2470,2470,2470,0
|
|
20241217,162800,807813115,2470,2470,2470,2470,0
|
|
20241217,162700,807813115,2470,2470,2470,2470,0
|
|
20241217,162600,807813115,2470,2470,2470,2470,0
|
|
20241217,162500,807813115,2470,2470,2470,2470,0
|
|
20241217,162400,807813115,2470,2470,2470,2470,0
|
|
20241217,162300,807813115,2470,2470,2470,2470,0
|
|
20241217,162200,807813115,2470,2470,2470,2470,0
|
|
20241217,162100,807813115,2470,2470,2470,2470,0
|
|
20241217,162000,807813115,2470,2470,2470,2470,0
|
|
20241217,161900,807813115,2470,2470,2470,2470,0
|
|
20241217,161800,807813115,2470,2470,2470,2470,0
|
|
20241217,161700,807813115,2470,2470,2470,2470,0
|
|
20241217,161600,807813115,2470,2470,2470,2470,0
|
|
20241217,161500,807813115,2470,2470,2470,2470,0
|
|
20241217,161400,807813115,2470,2470,2470,2470,0
|
|
20241217,161300,807813115,2470,2470,2470,2470,14713
|
|
20241217,161200,807813115,2470,2470,2470,2470,0
|
|
20241217,161100,807813115,2470,2470,2470,2470,0
|
|
20241217,161000,807813115,2470,2470,2470,2470,0
|
|
20241217,160900,807813115,2470,2470,2470,2470,0
|
|
20241217,160800,807813115,2470,2470,2470,2470,0
|
|
20241217,160700,807813115,2470,2470,2470,2470,0
|
|
20241217,160600,807813115,2470,2470,2470,2470,0
|
|
20241217,160500,807813115,2470,2470,2470,2470,0
|
|
20241217,160400,807813115,2470,2470,2470,2470,0
|
|
20241217,160300,807813115,2470,2470,2470,2470,0
|
|
20241217,160200,807813115,2470,2470,2470,2470,0
|
|
20241217,160100,807813115,2470,2470,2470,2470,0
|
|
20241217,160000,807813115,2470,2470,2470,2470,0
|
|
20241217,155900,807813115,2470,2470,2470,2470,0
|
|
20241217,155800,807813115,2470,2470,2470,2470,0
|
|
20241217,155700,807813115,2470,2470,2470,2470,0
|
|
20241217,155600,807813115,2470,2470,2470,2470,0
|
|
20241217,155500,807813115,2470,2470,2470,2470,0
|
|
20241217,155400,807813115,2470,2470,2470,2470,0
|
|
20241217,155300,807813115,2470,2470,2470,2470,0
|
|
20241217,155200,807813115,2470,2470,2470,2470,0
|
|
20241217,155100,807813115,2470,2470,2470,2470,0
|
|
20241217,155000,807813115,2470,2470,2470,2470,0
|
|
20241217,154900,807813115,2470,2470,2470,2470,0
|
|
20241217,154800,807813115,2470,2470,2470,2470,0
|
|
20241217,154700,807813115,2470,2470,2470,2470,0
|
|
20241217,154600,807813115,2470,2470,2470,2470,0
|
|
20241217,154500,807813115,2470,2470,2470,2470,0
|
|
20241217,154400,807813115,2470,2470,2470,2470,0
|
|
20241217,154300,807813115,2470,2470,2470,2470,14713
|
|
20241217,154200,807813115,2470,2470,2470,2470,0
|
|
20241217,154100,807813115,2470,2470,2470,2470,0
|
|
20241217,154000,807813115,2470,2470,2470,2470,0
|
|
20241217,153900,807813115,2470,2470,2470,2470,0
|
|
20241217,153800,807813115,2470,2470,2470,2470,0
|
|
20241217,153700,807813115,2470,2470,2470,2470,0
|
|
20241217,153600,807813115,2470,2470,2470,2470,0
|
|
20241217,153500,807813115,2470,2470,2470,2470,0
|
|
20241217,153400,807813115,2470,2470,2470,2470,0
|
|
20241217,153300,807813115,2470,2470,2470,2470,0
|
|
20241217,153200,807813115,2470,2470,2470,2470,0
|
|
20241217,153100,807813115,2470,2470,2470,2470,0
|
|
20241217,153000,807813115,2470,2470,2470,2470,14713
|
|
20241217,152900,771472005,2470,2470,2470,2470,0
|
|
20241217,152800,771472005,2470,2470,2470,2470,0
|
|
20241217,152700,771472005,2470,2470,2470,2470,0
|
|
20241217,152600,771472005,2470,2470,2470,2470,0
|
|
20241217,152500,771472005,2470,2470,2470,2470,0
|
|
20241217,152400,771472005,2470,2470,2470,2470,0
|
|
20241217,152300,771472005,2470,2470,2470,2470,0
|
|
20241217,152200,771472005,2470,2470,2470,2470,0
|
|
20241217,152100,771472005,2470,2470,2470,2470,0
|
|
20241217,152000,771472005,2470,2470,2470,2470,0
|
|
20241217,151900,771472005,2470,2470,2470,2460,127
|
|
20241217,151800,771158365,2460,2460,2460,2460,0
|
|
20241217,151700,771158365,2460,2465,2470,2460,791
|
|
20241217,151600,769211580,2465,2465,2465,2465,10
|
|
20241217,151500,769186930,2465,2465,2465,2465,250
|
|
20241217,151400,768570680,2460,2460,2460,2460,500
|
|
20241217,151300,767340680,2465,2465,2465,2465,0
|
|
20241217,151200,767340680,2465,2465,2465,2465,77
|
|
20241217,151100,767150875,2465,2460,2465,2460,975
|
|
20241217,151000,764752370,2460,2460,2460,2460,0
|
|
20241217,150900,764752370,2460,2460,2460,2460,1
|
|
20241217,150800,764749910,2465,2465,2465,2465,181
|
|
20241217,150700,764303745,2460,2460,2460,2460,0
|
|
20241217,150600,764303745,2460,2460,2460,2460,200
|
|
20241217,150500,763811745,2460,2460,2460,2460,0
|
|
20241217,150400,763811745,2460,2460,2460,2460,0
|
|
20241217,150300,763811745,2460,2460,2460,2460,294
|
|
20241217,150200,763088505,2465,2465,2465,2465,1003
|
|
20241217,150100,760616110,2465,2465,2465,2465,1
|
|
20241217,150000,760613645,2460,2460,2460,2460,495
|
|
20241217,145900,759395945,2465,2460,2465,2460,506
|
|
20241217,145800,758150405,2460,2470,2470,2460,83
|
|
20241217,145700,757946215,2455,2455,2455,2455,3350
|
|
20241217,145600,749721965,2460,2460,2460,2460,1300
|
|
20241217,145500,746523965,2450,2455,2455,2450,1620
|
|
20241217,145400,742553195,2455,2460,2460,2455,5030
|
|
20241217,145300,730182325,2460,2460,2460,2460,0
|
|
20241217,145200,730182325,2460,2465,2470,2460,511
|
|
20241217,145100,728922725,2465,2465,2470,2465,53
|
|
20241217,145000,728791830,2465,2465,2470,2465,5
|
|
20241217,144900,728779500,2470,2470,2470,2470,0
|
|
20241217,144800,728779500,2470,2470,2470,2465,3
|
|
20241217,144700,728772095,2465,2465,2465,2465,2
|
|
20241217,144600,728767165,2465,2465,2465,2465,8
|
|
20241217,144500,728747445,2470,2470,2470,2470,1
|
|
20241217,144400,728744975,2470,2465,2470,2465,2
|
|
20241217,144300,728740040,2465,2465,2465,2465,14
|
|
20241217,144200,728705530,2465,2465,2470,2460,2711
|
|
20241217,144100,722026870,2465,2465,2465,2465,3
|
|
20241217,144000,722019475,2460,2465,2470,2460,1409
|
|
20241217,143900,718546295,2460,2460,2460,2460,1
|
|
20241217,143800,718543835,2465,2465,2465,2465,0
|
|
20241217,143700,718543835,2465,2465,2465,2465,0
|
|
20241217,143600,718543835,2465,2465,2465,2465,0
|
|
20241217,143500,718543835,2465,2465,2465,2465,10
|
|
20241217,143400,718519185,2465,2470,2470,2465,2742
|
|
20241217,143300,711759955,2470,2465,2470,2465,59
|
|
20241217,143200,711614270,2470,2470,2470,2470,77
|
|
20241217,143100,711424080,2470,2470,2470,2470,54
|
|
20241217,143000,711290700,2470,2465,2470,2465,5
|
|
20241217,142900,711278355,2470,2465,2470,2465,2198
|
|
20241217,142800,705850300,2465,2465,2465,2465,166
|
|
20241217,142700,705441110,2460,2460,2460,2460,0
|
|
20241217,142600,705441110,2460,2460,2460,2460,4
|
|
20241217,142500,705431270,2465,2465,2465,2465,703
|
|
20241217,142400,703698375,2465,2460,2470,2460,195
|
|
20241217,142300,703218195,2465,2465,2465,2465,0
|
|
20241217,142200,703218195,2465,2465,2465,2465,0
|
|
20241217,142100,703218195,2465,2465,2465,2465,0
|
|
20241217,142000,703218195,2465,2465,2465,2465,0
|
|
20241217,141900,703218195,2465,2465,2465,2465,1
|
|
20241217,141800,703215730,2470,2465,2470,2465,3
|
|
20241217,141700,703208330,2465,2465,2465,2465,0
|
|
20241217,141600,703208330,2465,2465,2470,2465,403
|
|
20241217,141500,702214930,2465,2470,2470,2460,1058
|
|
20241217,141400,699611205,2465,2465,2465,2465,0
|
|
20241217,141300,699611205,2465,2470,2475,2465,1109
|
|
20241217,141200,696876995,2465,2465,2465,2465,1
|
|
20241217,141100,696874530,2470,2465,2470,2460,227
|
|
20241217,141000,696314975,2470,2470,2470,2470,1
|
|
20241217,140900,696312505,2465,2465,2465,2465,1
|
|
20241217,140800,696310040,2470,2470,2470,2470,1
|
|
20241217,140700,696307570,2465,2465,2465,2465,528
|
|
20241217,140600,695006050,2465,2465,2465,2465,506
|
|
20241217,140500,693758760,2470,2470,2470,2470,0
|
|
20241217,140400,693758760,2470,2470,2470,2470,30
|
|
20241217,140300,693684660,2470,2470,2470,2470,3206
|
|
20241217,140200,685765840,2470,2470,2470,2470,138
|
|
20241217,140100,685424980,2470,2470,2475,2470,1618
|
|
20241217,140000,681421520,2470,2470,2470,2470,100
|
|
20241217,135900,681174520,2470,2470,2470,2470,297
|
|
20241217,135800,680440930,2470,2470,2470,2470,0
|
|
20241217,135700,680440930,2470,2470,2475,2470,6949
|
|
20241217,135600,663262940,2465,2465,2465,2465,350
|
|
20241217,135500,662400190,2465,2465,2465,2465,3003
|
|
20241217,135400,654997795,2465,2465,2465,2465,2300
|
|
20241217,135300,649328295,2465,2465,2465,2465,41
|
|
20241217,135200,649227230,2465,2465,2465,2465,0
|
|
20241217,135100,649227230,2465,2460,2465,2460,506
|
|
20241217,135000,647980440,2465,2465,2465,2465,2
|
|
20241217,134900,647975510,2460,2460,2460,2460,0
|
|
20241217,134800,647975510,2460,2460,2460,2460,206
|
|
20241217,134700,647468750,2460,2460,2460,2460,3
|
|
20241217,134600,647461370,2455,2455,2455,2455,1
|
|
20241217,134500,647458915,2460,2460,2460,2460,0
|
|
20241217,134400,647458915,2460,2455,2460,2455,537
|
|
20241217,134300,646140570,2455,2455,2455,2455,0
|
|
20241217,134200,646140570,2455,2455,2455,2455,10
|
|
20241217,134100,646116020,2455,2455,2455,2455,2
|
|
20241217,134000,646111110,2460,2455,2460,2455,3
|
|
20241217,133900,646103735,2460,2460,2460,2460,0
|
|
20241217,133800,646103735,2460,2455,2460,2455,19
|
|
20241217,133700,646057000,2460,2450,2460,2445,2755
|
|
20241217,133600,639317215,2455,2455,2455,2455,0
|
|
20241217,133500,639317215,2455,2455,2455,2455,401
|
|
20241217,133400,638332760,2455,2455,2455,2455,1
|
|
20241217,133300,638330305,2450,2450,2450,2450,200
|
|
20241217,133200,637840305,2460,2455,2460,2455,22
|
|
20241217,133100,637786280,2450,2450,2450,2450,1118
|
|
20241217,133000,635047180,2460,2460,2460,2460,0
|
|
20241217,132900,635047180,2460,2460,2460,2460,0
|
|
20241217,132800,635047180,2460,2455,2460,2455,67
|
|
20241217,132700,634882685,2455,2455,2455,2455,50
|
|
20241217,132600,634759935,2450,2450,2450,2450,59
|
|
20241217,132500,634615385,2460,2455,2460,2455,8
|
|
20241217,132400,634595740,2460,2455,2460,2455,100
|
|
20241217,132300,634349865,2455,2455,2455,2455,0
|
|
20241217,132200,634349865,2455,2455,2455,2455,0
|
|
20241217,132100,634349865,2455,2455,2455,2455,40
|
|
20241217,132000,634251665,2455,2450,2455,2450,2
|
|
20241217,131900,634246760,2450,2450,2450,2450,29
|
|
20241217,131800,634175710,2455,2455,2455,2450,3
|
|
20241217,131700,634168350,2450,2450,2450,2450,379
|
|
20241217,131600,633239800,2445,2445,2445,2445,140
|
|
20241217,131500,632897500,2440,2450,2450,2440,32
|
|
20241217,131400,632819260,2455,2440,2455,2440,1518
|
|
20241217,131300,629107805,2440,2440,2445,2440,61
|
|
20241217,131200,628958960,2440,2440,2440,2440,4620
|
|
20241217,131100,617686160,2445,2445,2445,2445,9
|
|
20241217,131000,617664155,2445,2445,2450,2445,524
|
|
20241217,130900,616382965,2455,2455,2455,2455,0
|
|
20241217,130800,616382965,2455,2450,2465,2450,305
|
|
20241217,130700,615632765,2455,2445,2455,2445,787
|
|
20241217,130600,613707435,2445,2445,2445,2445,1620
|
|
20241217,130500,609746535,2445,2445,2445,2445,56
|
|
20241217,130400,609609615,2450,2450,2450,2450,500
|
|
20241217,130300,608384615,2450,2450,2450,2450,0
|
|
20241217,130200,608384615,2450,2450,2450,2450,0
|
|
20241217,130100,608384615,2450,2450,2450,2450,0
|
|
20241217,130000,608384615,2450,2450,2450,2450,0
|
|
20241217,125900,608384615,2450,2450,2450,2450,30
|
|
20241217,125800,608311115,2450,2450,2450,2450,0
|
|
20241217,125700,608311115,2450,2450,2450,2450,1
|
|
20241217,125600,608308665,2445,2445,2445,2445,50
|
|
20241217,125500,608186415,2450,2450,2450,2450,0
|
|
20241217,125400,608186415,2450,2450,2450,2450,10
|
|
20241217,125300,608161915,2445,2445,2445,2445,1277
|
|
20241217,125200,605039650,2445,2445,2445,2445,646
|
|
20241217,125100,603460180,2450,2450,2450,2450,6
|
|
20241217,125000,603445480,2450,2450,2450,2450,500
|
|
20241217,124900,602220480,2450,2450,2450,2450,0
|
|
20241217,124800,602220480,2450,2450,2450,2450,8
|
|
20241217,124700,602200880,2445,2445,2445,2445,0
|
|
20241217,124600,602200880,2445,2445,2445,2445,104
|
|
20241217,124500,601946600,2445,2445,2445,2445,0
|
|
20241217,124400,601946600,2445,2445,2445,2445,0
|
|
20241217,124300,601946600,2445,2450,2450,2445,2721
|
|
20241217,124200,595293750,2455,2450,2455,2450,351
|
|
20241217,124100,594433795,2450,2450,2450,2450,300
|
|
20241217,124000,593698795,2450,2450,2450,2450,3
|
|
20241217,123900,593691445,2450,2450,2450,2450,0
|
|
20241217,123800,593691445,2450,2450,2450,2450,579
|
|
20241217,123700,592272895,2450,2450,2450,2450,0
|
|
20241217,123600,592272895,2450,2450,2450,2450,4
|
|
20241217,123500,592263095,2445,2450,2450,2445,4647
|
|
20241217,123400,580885375,2455,2455,2455,2455,302
|
|
20241217,123300,580143965,2455,2455,2455,2455,3
|
|
20241217,123200,580136600,2450,2450,2450,2450,0
|
|
20241217,123100,580136600,2450,2450,2450,2450,78
|
|
20241217,123000,579945500,2450,2445,2450,2445,20
|
|
20241217,122900,579896550,2450,2450,2450,2450,0
|
|
20241217,122800,579896550,2450,2450,2450,2450,0
|
|
20241217,122700,579896550,2450,2450,2450,2450,0
|
|
20241217,122600,579896550,2450,2450,2450,2450,752
|
|
20241217,122500,578054150,2450,2455,2455,2450,514
|
|
20241217,122400,576794780,2455,2450,2455,2450,334
|
|
20241217,122300,575975980,2455,2455,2455,2455,0
|
|
20241217,122200,575975980,2455,2455,2455,2455,0
|
|
20241217,122100,575975980,2455,2455,2455,2455,11
|
|
20241217,122000,575948975,2450,2450,2450,2450,0
|
|
20241217,121900,575948975,2450,2450,2450,2450,2262
|
|
20241217,121800,570407075,2450,2450,2450,2450,1318
|
|
20241217,121700,567177975,2450,2450,2450,2450,257
|
|
20241217,121600,566548325,2450,2450,2450,2450,265
|
|
20241217,121500,565899075,2455,2455,2455,2455,0
|
|
20241217,121400,565899075,2455,2455,2455,2455,0
|
|
20241217,121300,565899075,2455,2455,2455,2455,0
|
|
20241217,121200,565899075,2455,2455,2455,2455,0
|
|
20241217,121100,565899075,2455,2450,2455,2450,3
|
|
20241217,121000,565891720,2450,2450,2450,2450,5
|
|
20241217,120900,565879470,2450,2450,2450,2450,500
|
|
20241217,120800,564654470,2455,2455,2455,2455,149
|
|
20241217,120700,564288675,2460,2460,2460,2460,0
|
|
20241217,120600,564288675,2460,2460,2460,2460,0
|
|
20241217,120500,564288675,2460,2460,2460,2460,0
|
|
20241217,120400,564288675,2460,2460,2460,2460,45
|
|
20241217,120300,564177975,2455,2455,2455,2455,1393
|
|
20241217,120200,560758160,2460,2460,2460,2460,607
|
|
20241217,120100,559264940,2460,2460,2460,2460,1045
|
|
20241217,120000,556694240,2460,2465,2465,2460,1861
|
|
20241217,115900,552107000,2465,2465,2465,2465,200
|
|
20241217,115800,551614000,2470,2470,2470,2470,292
|
|
20241217,115700,550892760,2470,2470,2470,2470,301
|
|
20241217,115600,550149290,2470,2470,2470,2470,394
|
|
20241217,115500,549176110,2470,2470,2475,2470,7623
|
|
20241217,115400,530343350,2475,2475,2475,2475,780
|
|
20241217,115300,528412850,2480,2475,2480,2475,898
|
|
20241217,115200,526188400,2475,2475,2475,2475,1713
|
|
20241217,115100,521948725,2475,2470,2475,2470,467
|
|
20241217,115000,520793400,2480,2475,2480,2475,315
|
|
20241217,114900,520012210,2480,2470,2480,2470,925
|
|
20241217,114800,517724315,2475,2480,2480,2470,1677
|
|
20241217,114700,513575375,2475,2470,2475,2470,845
|
|
20241217,114600,511484030,2475,2475,2475,2470,2298
|
|
20241217,114500,505799980,2475,2475,2475,2475,246
|
|
20241217,114400,505191130,2475,2475,2475,2475,1006
|
|
20241217,114300,502701280,2475,2470,2475,2470,301
|
|
20241217,114200,501956365,2475,2470,2475,2465,794
|
|
20241217,114100,499995900,2470,2470,2475,2470,1215
|
|
20241217,114000,496993240,2470,2475,2475,2470,401
|
|
20241217,113900,496002765,2475,2470,2475,2470,2628
|
|
20241217,113800,489508845,2470,2470,2470,2470,325
|
|
20241217,113700,488706095,2465,2470,2470,2465,74
|
|
20241217,113600,488523550,2475,2470,2475,2470,562
|
|
20241217,113500,487133570,2470,2465,2470,2465,341
|
|
20241217,113400,486291305,2470,2470,2470,2465,632
|
|
20241217,113300,484730780,2475,2465,2475,2465,381
|
|
20241217,113200,483791595,2465,2465,2465,2465,456
|
|
20241217,113100,482667555,2465,2460,2465,2460,3177
|
|
20241217,113000,474850580,2460,2460,2465,2460,1201
|
|
20241217,112900,471894225,2465,2465,2465,2465,319
|
|
20241217,112800,471107890,2465,2475,2475,2460,4114
|
|
20241217,112700,460960735,2475,2470,2480,2470,3873
|
|
20241217,112600,451379240,2475,2470,2475,2470,13309
|
|
20241217,112500,418495385,2470,2465,2470,2465,9856
|
|
20241217,112400,394158780,2465,2460,2465,2460,487
|
|
20241217,112300,392960745,2460,2460,2460,2460,272
|
|
20241217,112200,392291625,2460,2460,2460,2460,1
|
|
20241217,112100,392289165,2455,2455,2455,2455,99
|
|
20241217,112000,392046120,2460,2455,2460,2455,773
|
|
20241217,111900,390148395,2455,2450,2460,2450,2413
|
|
20241217,111800,384229955,2450,2450,2455,2450,63
|
|
20241217,111700,384075600,2450,2455,2455,2450,23
|
|
20241217,111600,384019240,2450,2450,2455,2450,3005
|
|
20241217,111500,376656980,2450,2455,2455,2450,198
|
|
20241217,111400,376171875,2450,2450,2450,2450,352
|
|
20241217,111300,375309475,2445,2445,2445,2445,0
|
|
20241217,111200,375309475,2445,2445,2445,2445,2000
|
|
20241217,111100,370419475,2450,2450,2450,2450,0
|
|
20241217,111000,370419475,2450,2450,2450,2445,1060
|
|
20241217,110900,367822480,2450,2450,2450,2450,1
|
|
20241217,110800,367820030,2455,2455,2455,2455,1
|
|
20241217,110700,367817575,2450,2450,2455,2445,12468
|
|
20241217,110600,337306330,2455,2450,2455,2450,2029
|
|
20241217,110500,332335260,2455,2455,2455,2455,102
|
|
20241217,110400,332084850,2455,2455,2460,2455,2604
|
|
20241217,110300,325692025,2460,2460,2460,2460,0
|
|
20241217,110200,325692025,2460,2460,2465,2460,2633
|
|
20241217,110100,319214840,2465,2465,2465,2465,0
|
|
20241217,110000,319214840,2465,2465,2465,2465,605
|
|
20241217,105900,317723515,2465,2465,2475,2465,2953
|
|
20241217,105800,310430500,2465,2465,2470,2465,1176
|
|
20241217,105700,307531655,2465,2465,2465,2465,300
|
|
20241217,105600,306792155,2465,2465,2465,2465,100
|
|
20241217,105500,306545655,2465,2460,2465,2460,69
|
|
20241217,105400,306375575,2460,2460,2465,2460,653
|
|
20241217,105300,304769190,2460,2460,2460,2455,1303
|
|
20241217,105200,301565315,2455,2460,2460,2455,1543
|
|
20241217,105100,297773780,2460,2460,2460,2460,10
|
|
20241217,105000,297749180,2465,2465,2465,2455,8001
|
|
20241217,104900,278066050,2470,2470,2475,2470,988
|
|
20241217,104800,275625390,2475,2470,2475,2470,3803
|
|
20241217,104700,266231975,2470,2470,2475,2470,3336
|
|
20241217,104600,257992035,2470,2470,2470,2470,305
|
|
20241217,104500,257238685,2470,2470,2470,2470,6
|
|
20241217,104400,257223865,2470,2465,2470,2465,1422
|
|
20241217,104300,253718630,2470,2470,2470,2465,2235
|
|
20241217,104200,248198230,2470,2465,2470,2465,572
|
|
20241217,104100,246788245,2465,2465,2465,2465,1815
|
|
20241217,104000,242314270,2465,2460,2465,2460,3974
|
|
20241217,103900,232527465,2460,2460,2460,2460,89
|
|
20241217,103800,232308525,2460,2460,2465,2460,6944
|
|
20241217,103700,215222665,2460,2460,2460,2460,369
|
|
20241217,103600,214314925,2460,2460,2460,2460,587
|
|
20241217,103500,212870905,2455,2455,2460,2455,433
|
|
20241217,103400,211806205,2460,2455,2460,2455,948
|
|
20241217,103300,209477155,2455,2455,2455,2455,898
|
|
20241217,103200,207272565,2460,2455,2460,2455,3269
|
|
20241217,103100,199245850,2450,2455,2455,2450,350
|
|
20241217,103000,198386910,2455,2450,2455,2450,263
|
|
20241217,102900,197741305,2450,2455,2455,2450,531
|
|
20241217,102800,196438020,2455,2455,2455,2455,308
|
|
20241217,102700,195681880,2455,2450,2455,2450,325
|
|
20241217,102600,194884255,2450,2450,2455,2450,251
|
|
20241217,102500,194269295,2455,2450,2455,2450,577
|
|
20241217,102400,192854470,2450,2450,2450,2450,237
|
|
20241217,102300,192273820,2450,2450,2450,2450,630
|
|
20241217,102200,190730320,2450,2450,2450,2450,322
|
|
20241217,102100,189941420,2450,2450,2450,2450,241
|
|
20241217,102000,189350970,2450,2450,2450,2450,339
|
|
20241217,101900,188520420,2450,2450,2450,2450,337
|
|
20241217,101800,187694770,2450,2450,2450,2450,314
|
|
20241217,101700,186925470,2450,2450,2450,2450,548
|
|
20241217,101600,185582870,2450,2450,2450,2450,0
|
|
20241217,101500,185582870,2450,2450,2450,2450,527
|
|
20241217,101400,184291720,2450,2445,2450,2440,542
|
|
20241217,101300,182964410,2450,2445,2450,2445,223
|
|
20241217,101200,182418075,2450,2445,2450,2445,305
|
|
20241217,101100,181670835,2450,2445,2450,2440,320
|
|
20241217,101000,180886930,2450,2445,2450,2445,2
|
|
20241217,100900,180882035,2445,2445,2445,2445,0
|
|
20241217,100800,180882035,2445,2445,2450,2445,77
|
|
20241217,100700,180693765,2445,2445,2445,2445,33
|
|
20241217,100600,180613080,2445,2440,2450,2440,499
|
|
20241217,100500,179393030,2445,2430,2445,2430,550
|
|
20241217,100400,178054260,2440,2440,2440,2440,5
|
|
20241217,100300,178042060,2435,2435,2435,2435,0
|
|
20241217,100200,178042060,2435,2435,2435,2435,2
|
|
20241217,100100,178037190,2435,2435,2435,2435,0
|
|
20241217,100000,178037190,2435,2435,2435,2435,0
|
|
20241217,095900,178037190,2435,2435,2435,2435,2163
|
|
20241217,095800,172770285,2440,2440,2440,2440,255
|
|
20241217,095700,172148085,2435,2440,2440,2435,863
|
|
20241217,095600,170046670,2440,2440,2440,2440,43
|
|
20241217,095500,169941750,2440,2440,2440,2440,0
|
|
20241217,095400,169941750,2440,2440,2440,2440,1490
|
|
20241217,095300,166306150,2445,2440,2445,2440,385
|
|
20241217,095200,165366745,2435,2435,2435,2435,0
|
|
20241217,095100,165366745,2435,2445,2445,2435,604
|
|
20241217,095000,163895995,2440,2445,2445,2440,732
|
|
20241217,094900,162109905,2445,2445,2445,2445,0
|
|
20241217,094800,162109905,2445,2445,2450,2440,1669
|
|
20241217,094700,158036970,2445,2445,2450,2445,661
|
|
20241217,094600,156417530,2450,2435,2450,2435,1580
|
|
20241217,094500,152565480,2435,2450,2450,2435,1381
|
|
20241217,094400,149197645,2445,2445,2445,2445,1474
|
|
20241217,094300,145593715,2445,2445,2445,2445,0
|
|
20241217,094200,145593715,2445,2435,2445,2435,27
|
|
20241217,094100,145527870,2445,2440,2445,2440,702
|
|
20241217,094000,143814985,2435,2430,2435,2430,872
|
|
20241217,093900,141694725,2430,2430,2430,2425,661
|
|
20241217,093800,140091750,2430,2435,2435,2430,2689
|
|
20241217,093700,133544735,2440,2440,2440,2440,0
|
|
20241217,093600,133544735,2440,2445,2445,2440,1034
|
|
20241217,093500,131017635,2440,2440,2445,2440,504
|
|
20241217,093400,129787870,2440,2445,2445,2440,71
|
|
20241217,093300,129614590,2445,2440,2445,2440,707
|
|
20241217,093200,127886725,2445,2450,2450,2445,60
|
|
20241217,093100,127740015,2450,2450,2455,2440,1530
|
|
20241217,093000,123994805,2450,2455,2455,2450,1055
|
|
20241217,092900,121410050,2445,2435,2450,2435,6001
|
|
20241217,092800,106758780,2440,2440,2440,2440,592
|
|
20241217,092700,105314300,2440,2440,2440,2440,342
|
|
20241217,092600,104479820,2445,2435,2445,2435,182
|
|
20241217,092500,104036440,2430,2425,2440,2420,3395
|
|
20241217,092400,95801215,2425,2420,2430,2420,3924
|
|
20241217,092300,86293010,2425,2425,2425,2425,72
|
|
20241217,092200,86118410,2425,2420,2430,2420,1488
|
|
20241217,092100,82510015,2425,2420,2425,2415,4323
|
|
20241217,092000,72050810,2425,2425,2425,2425,3071
|
|
20241217,091900,64603635,2425,2425,2425,2425,500
|
|
20241217,091800,63391135,2425,2425,2425,2425,20
|
|
20241217,091700,63342635,2425,2425,2425,2425,1660
|
|
20241217,091600,59317135,2430,2430,2435,2430,908
|
|
20241217,091500,57110690,2435,2440,2440,2435,1607
|
|
20241217,091400,53190795,2445,2440,2445,2440,465
|
|
20241217,091300,52056190,2440,2440,2440,2440,1
|
|
20241217,091200,52053750,2435,2440,2445,2435,6279
|
|
20241217,091100,36758785,2440,2440,2440,2440,1
|
|
20241217,091000,36756345,2440,2440,2440,2440,0
|
|
20241217,090900,36756345,2440,2440,2440,2440,4361
|
|
20241217,090800,26115505,2450,2440,2450,2440,436
|
|
20241217,090700,25048665,2440,2435,2440,2430,765
|
|
20241217,090600,23183650,2435,2435,2435,2435,116
|
|
20241217,090500,22901190,2425,2425,2425,2425,20
|
|
20241217,090400,22852690,2420,2425,2425,2420,1408
|
|
20241217,090300,19443095,2430,2420,2430,2420,123
|
|
20241217,090200,19144255,2420,2440,2440,2420,3179
|
|
20241217,090100,11432990,2450,2450,2450,2450,232
|
|
20241217,090000,10864590,2440,2440,2440,2435,4455
|