617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191400,770157445,2435,2435,2435,2435,4464
|
|
20241218,191300,770157445,2435,2435,2435,2435,0
|
|
20241218,191200,770157445,2435,2435,2435,2435,0
|
|
20241218,191100,770157445,2435,2435,2435,2435,0
|
|
20241218,191000,770157445,2435,2435,2435,2435,0
|
|
20241218,190900,770157445,2435,2435,2435,2435,0
|
|
20241218,190800,770157445,2435,2435,2435,2435,0
|
|
20241218,190700,770157445,2435,2435,2435,2435,0
|
|
20241218,190600,770157445,2435,2435,2435,2435,0
|
|
20241218,190500,770157445,2435,2435,2435,2435,0
|
|
20241218,190400,770157445,2435,2435,2435,2435,0
|
|
20241218,190300,770157445,2435,2435,2435,2435,0
|
|
20241218,190200,770157445,2435,2435,2435,2435,0
|
|
20241218,190100,770157445,2435,2435,2435,2435,0
|
|
20241218,190000,770157445,2435,2435,2435,2435,0
|
|
20241218,185900,770157445,2435,2435,2435,2435,0
|
|
20241218,185800,770157445,2435,2435,2435,2435,0
|
|
20241218,185700,770157445,2435,2435,2435,2435,0
|
|
20241218,185600,770157445,2435,2435,2435,2435,0
|
|
20241218,185500,770157445,2435,2435,2435,2435,0
|
|
20241218,185400,770157445,2435,2435,2435,2435,0
|
|
20241218,185300,770157445,2435,2435,2435,2435,0
|
|
20241218,185200,770157445,2435,2435,2435,2435,0
|
|
20241218,185100,770157445,2435,2435,2435,2435,0
|
|
20241218,185000,770157445,2435,2435,2435,2435,0
|
|
20241218,184900,770157445,2435,2435,2435,2435,0
|
|
20241218,184800,770157445,2435,2435,2435,2435,0
|
|
20241218,184700,770157445,2435,2435,2435,2435,0
|
|
20241218,184600,770157445,2435,2435,2435,2435,0
|
|
20241218,184500,770157445,2435,2435,2435,2435,0
|
|
20241218,184400,770157445,2435,2435,2435,2435,4464
|
|
20241218,184300,770157445,2435,2435,2435,2435,0
|
|
20241218,184200,770157445,2435,2435,2435,2435,0
|
|
20241218,184100,770157445,2435,2435,2435,2435,0
|
|
20241218,184000,770157445,2435,2435,2435,2435,0
|
|
20241218,183900,770157445,2435,2435,2435,2435,0
|
|
20241218,183800,770157445,2435,2435,2435,2435,0
|
|
20241218,183700,770157445,2435,2435,2435,2435,0
|
|
20241218,183600,770157445,2435,2435,2435,2435,0
|
|
20241218,183500,770157445,2435,2435,2435,2435,0
|
|
20241218,183400,770157445,2435,2435,2435,2435,0
|
|
20241218,183300,770157445,2435,2435,2435,2435,0
|
|
20241218,183200,770157445,2435,2435,2435,2435,0
|
|
20241218,183100,770157445,2435,2435,2435,2435,0
|
|
20241218,183000,770157445,2435,2435,2435,2435,0
|
|
20241218,182900,770157445,2435,2435,2435,2435,0
|
|
20241218,182800,770157445,2435,2435,2435,2435,0
|
|
20241218,182700,770157445,2435,2435,2435,2435,0
|
|
20241218,182600,770157445,2435,2435,2435,2435,0
|
|
20241218,182500,770157445,2435,2435,2435,2435,0
|
|
20241218,182400,770157445,2435,2435,2435,2435,0
|
|
20241218,182300,770157445,2435,2435,2435,2435,0
|
|
20241218,182200,770157445,2435,2435,2435,2435,0
|
|
20241218,182100,770157445,2435,2435,2435,2435,0
|
|
20241218,182000,770157445,2435,2435,2435,2435,0
|
|
20241218,181900,770157445,2435,2435,2435,2435,0
|
|
20241218,181800,770157445,2435,2435,2435,2435,0
|
|
20241218,181700,770157445,2435,2435,2435,2435,0
|
|
20241218,181600,770157445,2435,2435,2435,2435,0
|
|
20241218,181500,770157445,2435,2435,2435,2435,0
|
|
20241218,181400,770157445,2435,2435,2435,2435,4464
|
|
20241218,181300,770157445,2435,2435,2435,2435,0
|
|
20241218,181200,770157445,2435,2435,2435,2435,0
|
|
20241218,181100,770157445,2435,2435,2435,2435,0
|
|
20241218,181000,770157445,2435,2435,2435,2435,0
|
|
20241218,180900,770157445,2435,2435,2435,2435,0
|
|
20241218,180800,770157445,2435,2435,2435,2435,0
|
|
20241218,180700,770157445,2435,2435,2435,2435,0
|
|
20241218,180600,770157445,2435,2435,2435,2435,0
|
|
20241218,180500,770157445,2435,2435,2435,2435,0
|
|
20241218,180400,770157445,2435,2435,2435,2435,0
|
|
20241218,180300,770157445,2435,2435,2435,2435,0
|
|
20241218,180200,770157445,2435,2435,2435,2435,0
|
|
20241218,180100,770157445,2435,2435,2435,2435,0
|
|
20241218,180000,770157445,2435,2435,2435,2435,0
|
|
20241218,175900,770157445,2435,2435,2435,2435,0
|
|
20241218,175800,770157445,2435,2435,2435,2435,0
|
|
20241218,175700,770157445,2435,2435,2435,2435,0
|
|
20241218,175600,770157445,2435,2435,2435,2435,0
|
|
20241218,175500,770157445,2435,2435,2435,2435,0
|
|
20241218,175400,770157445,2435,2435,2435,2435,0
|
|
20241218,175300,770157445,2435,2435,2435,2435,0
|
|
20241218,175200,770157445,2435,2435,2435,2435,0
|
|
20241218,175100,770157445,2435,2435,2435,2435,0
|
|
20241218,175000,770157445,2435,2435,2435,2435,0
|
|
20241218,174900,770157445,2435,2435,2435,2435,0
|
|
20241218,174800,770157445,2435,2435,2435,2435,0
|
|
20241218,174700,770157445,2435,2435,2435,2435,0
|
|
20241218,174600,770157445,2435,2435,2435,2435,0
|
|
20241218,174500,770157445,2435,2435,2435,2435,0
|
|
20241218,174400,770157445,2435,2435,2435,2435,4464
|
|
20241218,174300,770157445,2435,2435,2435,2435,0
|
|
20241218,174200,770157445,2435,2435,2435,2435,0
|
|
20241218,174100,770157445,2435,2435,2435,2435,0
|
|
20241218,174000,770157445,2435,2435,2435,2435,0
|
|
20241218,173900,770157445,2435,2435,2435,2435,0
|
|
20241218,173800,770157445,2435,2435,2435,2435,0
|
|
20241218,173700,770157445,2435,2435,2435,2435,0
|
|
20241218,173600,770157445,2435,2435,2435,2435,0
|
|
20241218,173500,770157445,2435,2435,2435,2435,0
|
|
20241218,173400,770157445,2435,2435,2435,2435,0
|
|
20241218,173300,770157445,2435,2435,2435,2435,0
|
|
20241218,173200,770157445,2435,2435,2435,2435,0
|
|
20241218,173100,770157445,2435,2435,2435,2435,0
|
|
20241218,173000,770157445,2435,2435,2435,2435,0
|
|
20241218,172900,770157445,2435,2435,2435,2435,0
|
|
20241218,172800,770157445,2435,2435,2435,2435,0
|
|
20241218,172700,770157445,2435,2435,2435,2435,0
|
|
20241218,172600,770157445,2435,2435,2435,2435,0
|
|
20241218,172500,770157445,2435,2435,2435,2435,0
|
|
20241218,172400,770157445,2435,2435,2435,2435,0
|
|
20241218,172300,770157445,2435,2435,2435,2435,0
|
|
20241218,172200,770157445,2435,2435,2435,2435,0
|
|
20241218,172100,770157445,2435,2435,2435,2435,0
|
|
20241218,172000,770157445,2435,2435,2435,2435,0
|
|
20241218,171900,770157445,2435,2435,2435,2435,0
|
|
20241218,171800,770157445,2435,2435,2435,2435,0
|
|
20241218,171700,770157445,2435,2435,2435,2435,0
|
|
20241218,171600,770157445,2435,2435,2435,2435,0
|
|
20241218,171500,770157445,2435,2435,2435,2435,0
|
|
20241218,171400,770157445,2435,2435,2435,2435,4464
|
|
20241218,171300,770157445,2435,2435,2435,2435,0
|
|
20241218,171200,770157445,2435,2435,2435,2435,0
|
|
20241218,171100,770157445,2435,2435,2435,2435,0
|
|
20241218,171000,770157445,2435,2435,2435,2435,0
|
|
20241218,170900,770157445,2435,2435,2435,2435,0
|
|
20241218,170800,770157445,2435,2435,2435,2435,0
|
|
20241218,170700,770157445,2435,2435,2435,2435,0
|
|
20241218,170600,770157445,2435,2435,2435,2435,0
|
|
20241218,170500,770157445,2435,2435,2435,2435,0
|
|
20241218,170400,770157445,2435,2435,2435,2435,0
|
|
20241218,170300,770157445,2435,2435,2435,2435,0
|
|
20241218,170200,770157445,2435,2435,2435,2435,0
|
|
20241218,170100,770157445,2435,2435,2435,2435,0
|
|
20241218,170000,770157445,2435,2435,2435,2435,0
|
|
20241218,165900,770157445,2435,2435,2435,2435,0
|
|
20241218,165800,770157445,2435,2435,2435,2435,0
|
|
20241218,165700,770157445,2435,2435,2435,2435,0
|
|
20241218,165600,770157445,2435,2435,2435,2435,0
|
|
20241218,165500,770157445,2435,2435,2435,2435,0
|
|
20241218,165400,770157445,2435,2435,2435,2435,0
|
|
20241218,165300,770157445,2435,2435,2435,2435,0
|
|
20241218,165200,770157445,2435,2435,2435,2435,0
|
|
20241218,165100,770157445,2435,2435,2435,2435,0
|
|
20241218,165000,770157445,2435,2435,2435,2435,0
|
|
20241218,164900,770157445,2435,2435,2435,2435,0
|
|
20241218,164800,770157445,2435,2435,2435,2435,0
|
|
20241218,164700,770157445,2435,2435,2435,2435,0
|
|
20241218,164600,770157445,2435,2435,2435,2435,0
|
|
20241218,164500,770157445,2435,2435,2435,2435,0
|
|
20241218,164400,770157445,2435,2435,2435,2435,4464
|
|
20241218,164300,770157445,2435,2435,2435,2435,0
|
|
20241218,164200,770157445,2435,2435,2435,2435,0
|
|
20241218,164100,770157445,2435,2435,2435,2435,0
|
|
20241218,164000,770157445,2435,2435,2435,2435,0
|
|
20241218,163900,770157445,2435,2435,2435,2435,0
|
|
20241218,163800,770157445,2435,2435,2435,2435,0
|
|
20241218,163700,770157445,2435,2435,2435,2435,0
|
|
20241218,163600,770157445,2435,2435,2435,2435,0
|
|
20241218,163500,770157445,2435,2435,2435,2435,0
|
|
20241218,163400,770157445,2435,2435,2435,2435,0
|
|
20241218,163300,770157445,2435,2435,2435,2435,0
|
|
20241218,163200,770157445,2435,2435,2435,2435,0
|
|
20241218,163100,770157445,2435,2435,2435,2435,0
|
|
20241218,163000,770157445,2435,2435,2435,2435,0
|
|
20241218,162900,770157445,2435,2435,2435,2435,0
|
|
20241218,162800,770157445,2435,2435,2435,2435,0
|
|
20241218,162700,770157445,2435,2435,2435,2435,0
|
|
20241218,162600,770157445,2435,2435,2435,2435,0
|
|
20241218,162500,770157445,2435,2435,2435,2435,0
|
|
20241218,162400,770157445,2435,2435,2435,2435,0
|
|
20241218,162300,770157445,2435,2435,2435,2435,0
|
|
20241218,162200,770157445,2435,2435,2435,2435,0
|
|
20241218,162100,770157445,2435,2435,2435,2435,0
|
|
20241218,162000,770157445,2435,2435,2435,2435,0
|
|
20241218,161900,770157445,2435,2435,2435,2435,0
|
|
20241218,161800,770157445,2435,2435,2435,2435,0
|
|
20241218,161700,770157445,2435,2435,2435,2435,0
|
|
20241218,161600,770157445,2435,2435,2435,2435,0
|
|
20241218,161500,770157445,2435,2435,2435,2435,0
|
|
20241218,161400,770157445,2435,2435,2435,2435,4464
|
|
20241218,161300,770157445,2435,2435,2435,2435,0
|
|
20241218,161200,770157445,2435,2435,2435,2435,0
|
|
20241218,161100,770157445,2435,2435,2435,2435,0
|
|
20241218,161000,770157445,2435,2435,2435,2435,0
|
|
20241218,160900,770157445,2435,2435,2435,2435,0
|
|
20241218,160800,770157445,2435,2435,2435,2435,0
|
|
20241218,160700,770157445,2435,2435,2435,2435,0
|
|
20241218,160600,770157445,2435,2435,2435,2435,0
|
|
20241218,160500,770157445,2435,2435,2435,2435,0
|
|
20241218,160400,770157445,2435,2435,2435,2435,0
|
|
20241218,160300,770157445,2435,2435,2435,2435,0
|
|
20241218,160200,770157445,2435,2435,2435,2435,0
|
|
20241218,160100,770157445,2435,2435,2435,2435,0
|
|
20241218,160000,770157445,2435,2435,2435,2435,0
|
|
20241218,155900,770157445,2435,2435,2435,2435,0
|
|
20241218,155800,770157445,2435,2435,2435,2435,0
|
|
20241218,155700,770157445,2435,2435,2435,2435,0
|
|
20241218,155600,770157445,2435,2435,2435,2435,0
|
|
20241218,155500,770157445,2435,2435,2435,2435,0
|
|
20241218,155400,770157445,2435,2435,2435,2435,0
|
|
20241218,155300,770157445,2435,2435,2435,2435,0
|
|
20241218,155200,770157445,2435,2435,2435,2435,0
|
|
20241218,155100,770157445,2435,2435,2435,2435,0
|
|
20241218,155000,770157445,2435,2435,2435,2435,0
|
|
20241218,154900,770157445,2435,2435,2435,2435,0
|
|
20241218,154800,770157445,2435,2435,2435,2435,0
|
|
20241218,154700,770157445,2435,2435,2435,2435,0
|
|
20241218,154600,770157445,2435,2435,2435,2435,0
|
|
20241218,154500,770157445,2435,2435,2435,2435,0
|
|
20241218,154400,770157445,2435,2435,2435,2435,4464
|
|
20241218,154300,770157445,2435,2435,2435,2435,0
|
|
20241218,154200,770157445,2435,2435,2435,2435,0
|
|
20241218,154100,770157445,2435,2435,2435,2435,0
|
|
20241218,154000,770157445,2435,2435,2435,2435,0
|
|
20241218,153900,770157445,2435,2435,2435,2435,0
|
|
20241218,153800,770157445,2435,2435,2435,2435,0
|
|
20241218,153700,770157445,2435,2435,2435,2435,0
|
|
20241218,153600,770157445,2435,2435,2435,2435,0
|
|
20241218,153500,770157445,2435,2435,2435,2435,0
|
|
20241218,153400,770157445,2435,2435,2435,2435,0
|
|
20241218,153300,770157445,2435,2435,2435,2435,0
|
|
20241218,153200,770157445,2435,2435,2435,2435,0
|
|
20241218,153100,770157445,2435,2435,2435,2435,0
|
|
20241218,153000,770157445,2435,2435,2435,2435,4464
|
|
20241218,152900,759287605,2435,2435,2435,2435,0
|
|
20241218,152800,759287605,2435,2435,2435,2435,0
|
|
20241218,152700,759287605,2435,2435,2435,2435,0
|
|
20241218,152600,759287605,2435,2435,2435,2435,0
|
|
20241218,152500,759287605,2435,2435,2435,2435,0
|
|
20241218,152400,759287605,2435,2435,2435,2435,0
|
|
20241218,152300,759287605,2435,2435,2435,2435,0
|
|
20241218,152200,759287605,2435,2435,2435,2435,0
|
|
20241218,152100,759287605,2435,2435,2435,2435,0
|
|
20241218,152000,759287605,2435,2435,2435,2435,0
|
|
20241218,151900,759287605,2435,2435,2440,2430,1614
|
|
20241218,151800,755359755,2440,2435,2440,2430,527
|
|
20241218,151700,754076630,2440,2440,2440,2430,308
|
|
20241218,151600,753328160,2425,2440,2445,2425,4462
|
|
20241218,151500,742466280,2440,2440,2440,2440,1
|
|
20241218,151400,742463840,2435,2435,2435,2435,51
|
|
20241218,151300,742339655,2435,2435,2435,2435,3101
|
|
20241218,151200,734788720,2440,2440,2440,2440,1247
|
|
20241218,151100,731746040,2440,2435,2440,2435,42
|
|
20241218,151000,731643665,2435,2440,2440,2435,280
|
|
20241218,150900,730961815,2435,2435,2435,2435,288
|
|
20241218,150800,730260535,2435,2435,2435,2435,232
|
|
20241218,150700,729695615,2445,2440,2445,2440,566
|
|
20241218,150600,728314355,2435,2435,2435,2435,258
|
|
20241218,150500,727686125,2435,2435,2435,2435,265
|
|
20241218,150400,727040850,2435,2440,2440,2435,2362
|
|
20241218,150300,721279115,2435,2435,2435,2435,1
|
|
20241218,150200,721276680,2435,2440,2440,2435,313
|
|
20241218,150100,720514515,2435,2440,2440,2435,228
|
|
20241218,150000,719959310,2445,2440,2445,2435,2940
|
|
20241218,145900,712787140,2440,2440,2440,2440,1
|
|
20241218,145800,712784700,2445,2445,2445,2445,0
|
|
20241218,145700,712784700,2445,2445,2445,2445,1
|
|
20241218,145600,712782255,2440,2445,2445,2440,510
|
|
20241218,145500,711537805,2445,2445,2445,2445,0
|
|
20241218,145400,711537805,2445,2445,2445,2445,45
|
|
20241218,145300,711427780,2445,2450,2450,2445,216
|
|
20241218,145200,710899650,2445,2445,2450,2445,4021
|
|
20241218,145100,701055685,2450,2450,2450,2450,0
|
|
20241218,145000,701055685,2450,2450,2450,2450,0
|
|
20241218,144900,701055685,2450,2445,2450,2445,5806
|
|
20241218,144800,686848165,2440,2445,2445,2435,917
|
|
20241218,144700,684612065,2440,2440,2440,2440,0
|
|
20241218,144600,684612065,2440,2440,2440,2435,712
|
|
20241218,144500,682875420,2445,2440,2445,2435,245
|
|
20241218,144400,682278810,2445,2440,2445,2435,2502
|
|
20241218,144300,676175670,2435,2440,2440,2435,217
|
|
20241218,144200,675647220,2445,2445,2445,2445,33
|
|
20241218,144100,675566535,2445,2440,2445,2440,62
|
|
20241218,144000,675415055,2445,2445,2445,2445,11
|
|
20241218,143900,675388160,2440,2445,2445,2440,2
|
|
20241218,143800,675383275,2440,2445,2445,2440,612
|
|
20241218,143700,673888935,2445,2445,2450,2445,1821
|
|
20241218,143600,669436585,2445,2445,2450,2445,872
|
|
20241218,143500,667304230,2450,2445,2450,2445,451
|
|
20241218,143400,666201530,2445,2445,2450,2445,530
|
|
20241218,143300,664905630,2450,2450,2450,2450,0
|
|
20241218,143200,664905630,2450,2450,2450,2450,13
|
|
20241218,143100,664873780,2445,2440,2450,2440,4311
|
|
20241218,143000,654334930,2440,2445,2445,2440,530
|
|
20241218,142900,653041725,2445,2445,2445,2445,0
|
|
20241218,142800,653041725,2445,2445,2445,2445,2
|
|
20241218,142700,653036835,2440,2440,2440,2440,0
|
|
20241218,142600,653036835,2440,2440,2440,2440,1188
|
|
20241218,142500,650138115,2445,2445,2445,2445,788
|
|
20241218,142400,648211455,2445,2445,2445,2445,0
|
|
20241218,142300,648211455,2445,2445,2445,2445,0
|
|
20241218,142200,648211455,2445,2445,2445,2445,0
|
|
20241218,142100,648211455,2445,2445,2445,2445,0
|
|
20241218,142000,648211455,2445,2440,2445,2440,2246
|
|
20241218,141900,642731210,2440,2435,2440,2430,326
|
|
20241218,141800,641938580,2440,2440,2440,2440,0
|
|
20241218,141700,641938580,2440,2435,2440,2430,657
|
|
20241218,141600,640339260,2435,2435,2435,2435,132
|
|
20241218,141500,640017840,2435,2435,2435,2435,50
|
|
20241218,141400,639896090,2440,2435,2440,2435,184
|
|
20241218,141300,639448045,2440,2440,2440,2440,0
|
|
20241218,141200,639448045,2440,2440,2440,2435,43
|
|
20241218,141100,639343130,2435,2430,2435,2430,1720
|
|
20241218,141000,635156460,2435,2430,2435,2430,98
|
|
20241218,140900,634918315,2430,2435,2435,2430,312
|
|
20241218,140800,634158655,2435,2430,2435,2425,404
|
|
20241218,140700,633178610,2435,2435,2435,2425,3233
|
|
20241218,140600,625325215,2440,2440,2440,2440,0
|
|
20241218,140500,625325215,2440,2440,2440,2440,1
|
|
20241218,140400,625322775,2435,2435,2435,2435,58
|
|
20241218,140300,625181545,2440,2440,2440,2440,2200
|
|
20241218,140200,619813545,2440,2440,2440,2440,2
|
|
20241218,140100,619808665,2435,2435,2435,2435,500
|
|
20241218,140000,618591165,2435,2435,2435,2430,684
|
|
20241218,135900,616925835,2440,2440,2440,2440,0
|
|
20241218,135800,616925835,2440,2440,2440,2440,0
|
|
20241218,135700,616925835,2440,2440,2440,2440,0
|
|
20241218,135600,616925835,2440,2440,2440,2440,194
|
|
20241218,135500,616452475,2435,2435,2435,2435,629
|
|
20241218,135400,614920860,2435,2435,2435,2435,610
|
|
20241218,135300,613435510,2435,2435,2435,2435,20
|
|
20241218,135200,613386810,2435,2435,2440,2435,289
|
|
20241218,135100,612683090,2435,2435,2435,2435,0
|
|
20241218,135000,612683090,2435,2435,2435,2435,170
|
|
20241218,134900,612269140,2440,2435,2440,2435,1026
|
|
20241218,134800,609768330,2440,2430,2440,2430,2233
|
|
20241218,134700,604331230,2435,2435,2435,2435,0
|
|
20241218,134600,604331230,2435,2430,2435,2430,72
|
|
20241218,134500,604156170,2435,2435,2435,2435,100
|
|
20241218,134400,603912670,2435,2435,2435,2435,0
|
|
20241218,134300,603912670,2435,2430,2435,2430,2146
|
|
20241218,134200,598697885,2425,2425,2425,2425,0
|
|
20241218,134100,598697885,2425,2425,2425,2425,58
|
|
20241218,134000,598557235,2430,2430,2430,2430,1517
|
|
20241218,133900,594870925,2425,2425,2425,2425,0
|
|
20241218,133800,594870925,2425,2425,2425,2425,927
|
|
20241218,133700,592622950,2430,2430,2430,2430,0
|
|
20241218,133600,592622950,2430,2425,2430,2425,85
|
|
20241218,133500,592416775,2425,2425,2425,2425,25
|
|
20241218,133400,592356150,2425,2425,2425,2425,0
|
|
20241218,133300,592356150,2425,2425,2425,2425,1
|
|
20241218,133200,592353725,2430,2430,2430,2430,0
|
|
20241218,133100,592353725,2430,2430,2430,2430,0
|
|
20241218,133000,592353725,2430,2425,2430,2425,1679
|
|
20241218,132900,588282140,2425,2425,2425,2425,0
|
|
20241218,132800,588282140,2425,2425,2425,2425,1
|
|
20241218,132700,588279715,2420,2425,2425,2420,625
|
|
20241218,132600,586764615,2430,2430,2430,2430,0
|
|
20241218,132500,586764615,2430,2430,2430,2430,4
|
|
20241218,132400,586754895,2430,2430,2430,2430,903
|
|
20241218,132300,584560605,2425,2425,2425,2425,843
|
|
20241218,132200,582516330,2425,2425,2425,2425,500
|
|
20241218,132100,581303830,2420,2420,2420,2415,1812
|
|
20241218,132000,576918810,2420,2410,2420,2410,2546
|
|
20241218,131900,570770650,2415,2415,2415,2415,220
|
|
20241218,131800,570239350,2415,2410,2415,2410,340
|
|
20241218,131700,569419945,2410,2415,2415,2410,76
|
|
20241218,131600,569236765,2410,2410,2410,2410,223
|
|
20241218,131500,568699335,2415,2415,2415,2410,775
|
|
20241218,131400,566831575,2410,2390,2410,2390,3626
|
|
20241218,131300,558115130,2400,2390,2400,2390,334
|
|
20241218,131200,557316710,2395,2400,2405,2395,1019
|
|
20241218,131100,554876185,2405,2405,2405,2405,0
|
|
20241218,131000,554876185,2405,2400,2405,2400,22
|
|
20241218,130900,554823365,2405,2400,2405,2400,1433
|
|
20241218,130800,551384155,2400,2400,2400,2395,89
|
|
20241218,130700,551170945,2400,2400,2400,2400,2
|
|
20241218,130600,551166145,2405,2400,2405,2400,213
|
|
20241218,130500,550654920,2395,2400,2400,2395,1179
|
|
20241218,130400,547825715,2400,2400,2400,2395,368
|
|
20241218,130300,546944250,2400,2400,2400,2400,1
|
|
20241218,130200,546941850,2395,2395,2395,2395,790
|
|
20241218,130100,545049800,2395,2395,2395,2395,214
|
|
20241218,130000,544537270,2395,2400,2400,2395,501
|
|
20241218,125900,543337370,2395,2400,2400,2395,420
|
|
20241218,125800,542331390,2405,2400,2405,2400,6
|
|
20241218,125700,542316965,2405,2400,2405,2395,373
|
|
20241218,125600,541423410,2405,2405,2405,2405,2
|
|
20241218,125500,541418600,2405,2400,2405,2400,499
|
|
20241218,125400,540220995,2395,2400,2400,2395,318
|
|
20241218,125300,539459370,2400,2400,2400,2400,0
|
|
20241218,125200,539459370,2400,2400,2405,2400,1318
|
|
20241218,125100,536296165,2400,2400,2400,2400,413
|
|
20241218,125000,535304965,2395,2400,2405,2395,1129
|
|
20241218,124900,532596970,2395,2395,2395,2395,242
|
|
20241218,124800,532017380,2405,2400,2405,2400,1925
|
|
20241218,124700,527397190,2405,2405,2405,2405,0
|
|
20241218,124600,527397190,2405,2405,2405,2405,529
|
|
20241218,124500,526124945,2410,2405,2410,2400,406
|
|
20241218,124400,525150440,2410,2405,2410,2405,224
|
|
20241218,124300,524611565,2410,2405,2410,2400,344
|
|
20241218,124200,523785850,2405,2400,2405,2400,260
|
|
20241218,124100,523161845,2410,2405,2410,2400,660
|
|
20241218,124000,521575130,2410,2410,2410,2400,444
|
|
20241218,123900,520508425,2410,2405,2410,2405,2
|
|
20241218,123800,520503610,2410,2405,2410,2400,793
|
|
20241218,123700,518597885,2410,2405,2410,2400,360
|
|
20241218,123600,517733825,2410,2405,2410,2405,18
|
|
20241218,123500,517690515,2400,2405,2410,2400,476
|
|
20241218,123400,516547100,2405,2405,2405,2405,27
|
|
20241218,123300,516482165,2405,2405,2405,2405,371
|
|
20241218,123200,515589910,2410,2405,2410,2405,394
|
|
20241218,123100,514642335,2405,2405,2405,2405,0
|
|
20241218,123000,514642335,2405,2410,2410,2405,552
|
|
20241218,122900,513313755,2410,2410,2410,2410,0
|
|
20241218,122800,513313755,2410,2410,2410,2410,57
|
|
20241218,122700,513176385,2410,2410,2410,2410,0
|
|
20241218,122600,513176385,2410,2415,2415,2410,177
|
|
20241218,122500,512749810,2415,2410,2415,2410,360
|
|
20241218,122400,511882205,2415,2410,2415,2410,543
|
|
20241218,122300,510573565,2410,2410,2410,2410,79
|
|
20241218,122200,510383175,2415,2415,2415,2415,0
|
|
20241218,122100,510383175,2415,2415,2415,2415,1
|
|
20241218,122000,510380760,2415,2415,2415,2410,104
|
|
20241218,121900,510130015,2415,2410,2415,2410,2051
|
|
20241218,121800,505187095,2410,2405,2410,2405,860
|
|
20241218,121700,503116295,2405,2405,2405,2405,78
|
|
20241218,121600,502928705,2405,2405,2405,2405,311
|
|
20241218,121500,502180750,2405,2405,2405,2405,391
|
|
20241218,121400,501240395,2405,2405,2405,2405,210
|
|
20241218,121300,500735345,2405,2405,2405,2405,78
|
|
20241218,121200,500547755,2405,2405,2405,2405,427
|
|
20241218,121100,499520820,2410,2405,2410,2405,39
|
|
20241218,121000,499426985,2405,2405,2405,2400,494
|
|
20241218,120900,498241360,2410,2410,2410,2410,0
|
|
20241218,120800,498241360,2410,2405,2410,2405,929
|
|
20241218,120700,496007110,2405,2405,2405,2405,0
|
|
20241218,120600,496007110,2405,2405,2405,2405,79
|
|
20241218,120500,495817115,2405,2405,2410,2405,806
|
|
20241218,120400,493878680,2405,2410,2410,2405,1682
|
|
20241218,120300,489833465,2405,2405,2405,2405,137
|
|
20241218,120200,489503980,2410,2410,2410,2410,0
|
|
20241218,120100,489503980,2410,2415,2415,2410,15
|
|
20241218,120000,489467790,2410,2410,2410,2410,1631
|
|
20241218,115900,485537080,2410,2400,2410,2400,1249
|
|
20241218,115800,482534820,2400,2400,2400,2400,357
|
|
20241218,115700,481678020,2405,2400,2405,2390,6676
|
|
20241218,115600,465691400,2400,2400,2400,2400,151
|
|
20241218,115500,465329000,2400,2400,2400,2400,366
|
|
20241218,115400,464450600,2400,2400,2400,2400,700
|
|
20241218,115300,462770600,2400,2400,2400,2400,0
|
|
20241218,115200,462770600,2400,2405,2405,2400,164
|
|
20241218,115100,462376635,2410,2410,2410,2410,13
|
|
20241218,115000,462345305,2410,2405,2410,2405,968
|
|
20241218,114900,460017255,2405,2400,2405,2400,401
|
|
20241218,114800,459054830,2400,2400,2400,2400,7
|
|
20241218,114700,459038030,2400,2400,2400,2400,1187
|
|
20241218,114600,456189230,2400,2405,2405,2400,393
|
|
20241218,114500,455246015,2410,2410,2410,2410,1
|
|
20241218,114400,455243605,2410,2405,2410,2400,2014
|
|
20241218,114300,450402535,2410,2410,2410,2410,56
|
|
20241218,114200,450267575,2405,2405,2405,2405,388
|
|
20241218,114100,449334435,2410,2415,2415,2405,216
|
|
20241218,114000,448813840,2415,2405,2415,2405,784
|
|
20241218,113900,446925810,2405,2410,2410,2405,913
|
|
20241218,113800,444729875,2410,2410,2410,2410,137
|
|
20241218,113700,444399705,2415,2410,2415,2410,942
|
|
20241218,113600,442129480,2405,2405,2405,2405,414
|
|
20241218,113500,441133810,2410,2410,2410,2410,309
|
|
20241218,113400,440389120,2410,2410,2410,2410,327
|
|
20241218,113300,439601050,2410,2410,2410,2410,79
|
|
20241218,113200,439410660,2415,2410,2415,2410,263
|
|
20241218,113100,438776825,2415,2415,2415,2410,316
|
|
20241218,113000,438015240,2410,2410,2410,2410,0
|
|
20241218,112900,438015240,2410,2410,2410,2410,351
|
|
20241218,112800,437169330,2415,2415,2415,2415,5
|
|
20241218,112700,437157255,2410,2415,2415,2410,1328
|
|
20241218,112600,433952635,2410,2410,2410,2410,325
|
|
20241218,112500,433169385,2415,2415,2415,2415,1
|
|
20241218,112400,433166970,2410,2410,2415,2410,476
|
|
20241218,112300,432019800,2410,2410,2410,2410,601
|
|
20241218,112200,430571390,2410,2410,2410,2410,271
|
|
20241218,112100,429918280,2415,2410,2415,2410,723
|
|
20241218,112000,428175845,2410,2415,2415,2410,719
|
|
20241218,111900,426442555,2410,2415,2415,2410,1141
|
|
20241218,111800,423689445,2410,2410,2415,2410,3439
|
|
20241218,111700,415384415,2410,2410,2415,2395,14681
|
|
20241218,111600,380129950,2410,2415,2415,2410,675
|
|
20241218,111500,378501470,2415,2415,2420,2410,1456
|
|
20241218,111400,374985235,2415,2415,2415,2415,1
|
|
20241218,111300,374982820,2415,2420,2420,2415,26
|
|
20241218,111200,374920025,2415,2415,2420,2415,879
|
|
20241218,111100,372793065,2415,2415,2415,2405,11293
|
|
20241218,111000,345625980,2410,2415,2415,2405,5964
|
|
20241218,110900,331255540,2415,2415,2415,2415,862
|
|
20241218,110800,329173810,2415,2415,2415,2415,97
|
|
20241218,110700,328939555,2415,2415,2415,2415,361
|
|
20241218,110600,328067740,2415,2415,2415,2415,79
|
|
20241218,110500,327876955,2415,2415,2415,2415,371
|
|
20241218,110400,326980990,2415,2420,2420,2415,364
|
|
20241218,110300,326101925,2415,2415,2415,2415,455
|
|
20241218,110200,325003100,2420,2410,2420,2410,210
|
|
20241218,110100,324496990,2415,2415,2415,2415,5
|
|
20241218,110000,324484915,2415,2415,2415,2410,6891
|
|
20241218,105900,307844595,2420,2420,2420,2415,801
|
|
20241218,105800,305907490,2420,2415,2420,2415,1153
|
|
20241218,105700,303122975,2415,2415,2415,2415,78
|
|
20241218,105600,302934605,2415,2415,2415,2415,339
|
|
20241218,105500,302115920,2415,2415,2415,2415,343
|
|
20241218,105400,301287575,2415,2420,2420,2415,21
|
|
20241218,105300,301236855,2415,2420,2420,2415,374
|
|
20241218,105200,300333480,2420,2415,2420,2415,318
|
|
20241218,105100,299564120,2420,2425,2425,2420,1928
|
|
20241218,105000,294895855,2420,2415,2420,2415,589
|
|
20241218,104900,293472025,2420,2415,2420,2415,2237
|
|
20241218,104800,288059525,2415,2415,2420,2415,260
|
|
20241218,104700,287431325,2415,2415,2415,2415,368
|
|
20241218,104600,286542605,2415,2420,2420,2415,1836
|
|
20241218,104500,282101610,2420,2420,2420,2420,0
|
|
20241218,104400,282101610,2420,2420,2420,2420,434
|
|
20241218,104300,281051330,2420,2420,2430,2415,599
|
|
20241218,104200,279602240,2420,2425,2425,2420,2396
|
|
20241218,104100,273803320,2425,2425,2425,2425,318
|
|
20241218,104000,273032170,2425,2425,2425,2425,379
|
|
20241218,103900,272113095,2430,2430,2430,2430,100
|
|
20241218,103800,271870095,2430,2430,2430,2430,0
|
|
20241218,103700,271870095,2430,2425,2430,2420,1491
|
|
20241218,103600,268254835,2430,2420,2430,2420,427
|
|
20241218,103500,267219380,2430,2425,2430,2425,472
|
|
20241218,103400,266074775,2425,2420,2430,2420,140
|
|
20241218,103300,265735655,2420,2420,2420,2420,1881
|
|
20241218,103200,261183635,2420,2420,2420,2420,280
|
|
20241218,103100,260506035,2425,2425,2425,2425,802
|
|
20241218,103000,258561185,2430,2425,2430,2425,438
|
|
20241218,102900,257499030,2425,2425,2425,2425,300
|
|
20241218,102800,256771530,2425,2420,2425,2420,1510
|
|
20241218,102700,253117325,2420,2425,2425,2420,267
|
|
20241218,102600,252471030,2425,2425,2430,2425,176
|
|
20241218,102500,252044210,2425,2425,2425,2415,6409
|
|
20241218,102400,236546795,2425,2425,2425,2425,405
|
|
20241218,102300,235564670,2425,2425,2425,2425,3582
|
|
20241218,102200,226878320,2425,2430,2430,2425,5290
|
|
20241218,102100,214027675,2435,2430,2435,2430,104
|
|
20241218,102000,213774825,2435,2435,2435,2430,343
|
|
20241218,101900,212941300,2435,2440,2440,2435,6
|
|
20241218,101800,212926665,2440,2435,2440,2430,513
|
|
20241218,101700,211677900,2430,2430,2430,2430,468
|
|
20241218,101600,210540660,2435,2435,2435,2435,3231
|
|
20241218,101500,202673175,2435,2435,2435,2435,79
|
|
20241218,101400,202480810,2440,2440,2440,2440,65
|
|
20241218,101300,202322210,2440,2440,2440,2440,0
|
|
20241218,101200,202322210,2440,2440,2440,2435,227
|
|
20241218,101100,201768760,2440,2440,2440,2440,0
|
|
20241218,101000,201768760,2440,2440,2440,2440,0
|
|
20241218,100900,201768760,2440,2440,2440,2440,27
|
|
20241218,100800,201702880,2445,2445,2445,2445,0
|
|
20241218,100700,201702880,2445,2445,2445,2445,0
|
|
20241218,100600,201702880,2445,2440,2450,2440,509
|
|
20241218,100500,200458385,2440,2450,2455,2440,131
|
|
20241218,100400,200138485,2445,2445,2455,2445,4103
|
|
20241218,100300,190076180,2445,2445,2445,2445,5
|
|
20241218,100200,190063955,2450,2445,2450,2435,9323
|
|
20241218,100100,167265930,2450,2445,2450,2435,4456
|
|
20241218,100000,156371200,2445,2435,2445,2435,706
|
|
20241218,095900,154646620,2440,2440,2440,2440,0
|
|
20241218,095800,154646620,2440,2440,2440,2440,162
|
|
20241218,095700,154251340,2445,2445,2445,2445,0
|
|
20241218,095600,154251340,2445,2440,2445,2440,73
|
|
20241218,095500,154073145,2445,2445,2445,2440,202
|
|
20241218,095400,153579260,2440,2440,2440,2440,0
|
|
20241218,095300,153579260,2440,2440,2440,2440,60
|
|
20241218,095200,153432860,2445,2435,2445,2430,336
|
|
20241218,095100,152615155,2435,2430,2435,2430,2
|
|
20241218,095000,152610290,2435,2430,2435,2430,715
|
|
20241218,094900,150872745,2435,2435,2435,2435,19
|
|
20241218,094800,150826480,2430,2435,2435,2430,1009
|
|
20241218,094700,148374565,2430,2430,2430,2430,200
|
|
20241218,094600,147888565,2430,2430,2430,2430,50
|
|
20241218,094500,147767065,2435,2435,2435,2435,0
|
|
20241218,094400,147767065,2435,2435,2435,2435,1
|
|
20241218,094300,147764630,2435,2435,2435,2435,1
|
|
20241218,094200,147762195,2435,2435,2435,2430,806
|
|
20241218,094100,145803405,2435,2435,2435,2435,1
|
|
20241218,094000,145800970,2440,2440,2440,2440,1
|
|
20241218,093900,145798530,2445,2445,2445,2445,0
|
|
20241218,093800,145798530,2445,2440,2445,2430,2004
|
|
20241218,093700,140922400,2445,2440,2450,2440,389
|
|
20241218,093600,139973180,2440,2435,2440,2435,15
|
|
20241218,093500,139936640,2435,2435,2435,2435,1
|
|
20241218,093400,139934205,2450,2450,2450,2435,15
|
|
20241218,093300,139897540,2430,2435,2435,2430,7826
|
|
20241218,093200,120880240,2435,2435,2435,2435,3844
|
|
20241218,093100,111520100,2440,2440,2445,2440,104
|
|
20241218,093000,111266330,2440,2435,2440,2435,225
|
|
20241218,092900,110718445,2435,2440,2440,2435,4662
|
|
20241218,092800,99366465,2440,2440,2450,2440,659
|
|
20241218,092700,97758495,2445,2445,2445,2445,3
|
|
20241218,092600,97751160,2450,2445,2450,2440,183
|
|
20241218,092500,97304525,2440,2445,2450,2440,155
|
|
20241218,092400,96926275,2440,2440,2445,2440,1185
|
|
20241218,092300,94034815,2440,2440,2440,2440,1299
|
|
20241218,092200,90865255,2440,2440,2440,2440,808
|
|
20241218,092100,88893735,2440,2445,2445,2440,270
|
|
20241218,092000,88234510,2445,2450,2450,2445,10
|
|
20241218,091900,88210030,2445,2455,2455,2445,3102
|
|
20241218,091800,80612005,2455,2460,2460,2455,1636
|
|
20241218,091700,76595555,2460,2460,2460,2460,209
|
|
20241218,091600,76081415,2460,2460,2460,2460,109
|
|
20241218,091500,75813275,2460,2460,2460,2460,574
|
|
20241218,091400,74401235,2465,2465,2465,2465,0
|
|
20241218,091300,74401235,2465,2465,2465,2465,12
|
|
20241218,091200,74371655,2455,2455,2455,2455,0
|
|
20241218,091100,74371655,2455,2455,2455,2455,74
|
|
20241218,091000,74189985,2455,2460,2460,2455,1611
|
|
20241218,090900,70233935,2455,2455,2455,2455,205
|
|
20241218,090800,69730660,2455,2450,2460,2450,744
|
|
20241218,090700,67906345,2455,2455,2455,2435,4179
|
|
20241218,090600,57697625,2455,2450,2455,2450,1473
|
|
20241218,090500,54088765,2450,2445,2450,2425,9777
|
|
20241218,090400,30233285,2455,2470,2470,2450,2392
|
|
20241218,090300,24358080,2455,2455,2470,2445,2291
|
|
20241218,090200,18705485,2455,2445,2455,2435,2941
|
|
20241218,090100,11524110,2460,2460,2460,2460,32
|
|
20241218,090000,11445390,2450,2465,2465,2450,4661
|