617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191400,494545985,2300,2300,2300,2300,9160
|
|
20241220,191300,494545985,2300,2300,2300,2300,0
|
|
20241220,191200,494545985,2300,2300,2300,2300,0
|
|
20241220,191100,494545985,2300,2300,2300,2300,0
|
|
20241220,191000,494545985,2300,2300,2300,2300,0
|
|
20241220,190900,494545985,2300,2300,2300,2300,0
|
|
20241220,190800,494545985,2300,2300,2300,2300,0
|
|
20241220,190700,494545985,2300,2300,2300,2300,0
|
|
20241220,190600,494545985,2300,2300,2300,2300,0
|
|
20241220,190500,494545985,2300,2300,2300,2300,0
|
|
20241220,190400,494545985,2300,2300,2300,2300,0
|
|
20241220,190300,494545985,2300,2300,2300,2300,0
|
|
20241220,190200,494545985,2300,2300,2300,2300,0
|
|
20241220,190100,494545985,2300,2300,2300,2300,0
|
|
20241220,190000,494545985,2300,2300,2300,2300,0
|
|
20241220,185900,494545985,2300,2300,2300,2300,0
|
|
20241220,185800,494545985,2300,2300,2300,2300,0
|
|
20241220,185700,494545985,2300,2300,2300,2300,0
|
|
20241220,185600,494545985,2300,2300,2300,2300,0
|
|
20241220,185500,494545985,2300,2300,2300,2300,0
|
|
20241220,185400,494545985,2300,2300,2300,2300,0
|
|
20241220,185300,494545985,2300,2300,2300,2300,0
|
|
20241220,185200,494545985,2300,2300,2300,2300,0
|
|
20241220,185100,494545985,2300,2300,2300,2300,0
|
|
20241220,185000,494545985,2300,2300,2300,2300,0
|
|
20241220,184900,494545985,2300,2300,2300,2300,0
|
|
20241220,184800,494545985,2300,2300,2300,2300,0
|
|
20241220,184700,494545985,2300,2300,2300,2300,0
|
|
20241220,184600,494545985,2300,2300,2300,2300,0
|
|
20241220,184500,494545985,2300,2300,2300,2300,0
|
|
20241220,184400,494545985,2300,2300,2300,2300,9160
|
|
20241220,184300,494545985,2300,2300,2300,2300,0
|
|
20241220,184200,494545985,2300,2300,2300,2300,0
|
|
20241220,184100,494545985,2300,2300,2300,2300,0
|
|
20241220,184000,494545985,2300,2300,2300,2300,0
|
|
20241220,183900,494545985,2300,2300,2300,2300,0
|
|
20241220,183800,494545985,2300,2300,2300,2300,0
|
|
20241220,183700,494545985,2300,2300,2300,2300,0
|
|
20241220,183600,494545985,2300,2300,2300,2300,0
|
|
20241220,183500,494545985,2300,2300,2300,2300,0
|
|
20241220,183400,494545985,2300,2300,2300,2300,0
|
|
20241220,183300,494545985,2300,2300,2300,2300,0
|
|
20241220,183200,494545985,2300,2300,2300,2300,0
|
|
20241220,183100,494545985,2300,2300,2300,2300,0
|
|
20241220,183000,494545985,2300,2300,2300,2300,0
|
|
20241220,182900,494545985,2300,2300,2300,2300,0
|
|
20241220,182800,494545985,2300,2300,2300,2300,0
|
|
20241220,182700,494545985,2300,2300,2300,2300,0
|
|
20241220,182600,494545985,2300,2300,2300,2300,0
|
|
20241220,182500,494545985,2300,2300,2300,2300,0
|
|
20241220,182400,494545985,2300,2300,2300,2300,0
|
|
20241220,182300,494545985,2300,2300,2300,2300,0
|
|
20241220,182200,494545985,2300,2300,2300,2300,0
|
|
20241220,182100,494545985,2300,2300,2300,2300,0
|
|
20241220,182000,494545985,2300,2300,2300,2300,0
|
|
20241220,181900,494545985,2300,2300,2300,2300,0
|
|
20241220,181800,494545985,2300,2300,2300,2300,0
|
|
20241220,181700,494545985,2300,2300,2300,2300,0
|
|
20241220,181600,494545985,2300,2300,2300,2300,0
|
|
20241220,181500,494545985,2300,2300,2300,2300,0
|
|
20241220,181400,494545985,2300,2300,2300,2300,9160
|
|
20241220,181300,494545985,2300,2300,2300,2300,0
|
|
20241220,181200,494545985,2300,2300,2300,2300,0
|
|
20241220,181100,494545985,2300,2300,2300,2300,0
|
|
20241220,181000,494545985,2300,2300,2300,2300,0
|
|
20241220,180900,494545985,2300,2300,2300,2300,0
|
|
20241220,180800,494545985,2300,2300,2300,2300,0
|
|
20241220,180700,494545985,2300,2300,2300,2300,0
|
|
20241220,180600,494545985,2300,2300,2300,2300,0
|
|
20241220,180500,494545985,2300,2300,2300,2300,0
|
|
20241220,180400,494545985,2300,2300,2300,2300,0
|
|
20241220,180300,494545985,2300,2300,2300,2300,0
|
|
20241220,180200,494545985,2300,2300,2300,2300,0
|
|
20241220,180100,494545985,2300,2300,2300,2300,0
|
|
20241220,180000,494545985,2300,2300,2300,2300,0
|
|
20241220,175900,494545985,2300,2300,2300,2300,0
|
|
20241220,175800,494545985,2300,2300,2300,2300,0
|
|
20241220,175700,494545985,2300,2300,2300,2300,0
|
|
20241220,175600,494545985,2300,2300,2300,2300,0
|
|
20241220,175500,494545985,2300,2300,2300,2300,0
|
|
20241220,175400,494545985,2300,2300,2300,2300,0
|
|
20241220,175300,494545985,2300,2300,2300,2300,0
|
|
20241220,175200,494545985,2300,2300,2300,2300,0
|
|
20241220,175100,494545985,2300,2300,2300,2300,0
|
|
20241220,175000,494545985,2300,2300,2300,2300,0
|
|
20241220,174900,494545985,2300,2300,2300,2300,0
|
|
20241220,174800,494545985,2300,2300,2300,2300,0
|
|
20241220,174700,494545985,2300,2300,2300,2300,0
|
|
20241220,174600,494545985,2300,2300,2300,2300,0
|
|
20241220,174500,494545985,2300,2300,2300,2300,0
|
|
20241220,174400,494545985,2300,2300,2300,2300,9160
|
|
20241220,174300,494545985,2300,2300,2300,2300,0
|
|
20241220,174200,494545985,2300,2300,2300,2300,0
|
|
20241220,174100,494545985,2300,2300,2300,2300,0
|
|
20241220,174000,494545985,2300,2300,2300,2300,0
|
|
20241220,173900,494545985,2300,2300,2300,2300,0
|
|
20241220,173800,494545985,2300,2300,2300,2300,0
|
|
20241220,173700,494545985,2300,2300,2300,2300,0
|
|
20241220,173600,494545985,2300,2300,2300,2300,0
|
|
20241220,173500,494545985,2300,2300,2300,2300,0
|
|
20241220,173400,494545985,2300,2300,2300,2300,0
|
|
20241220,173300,494545985,2300,2300,2300,2300,0
|
|
20241220,173200,494545985,2300,2300,2300,2300,0
|
|
20241220,173100,494545985,2300,2300,2300,2300,0
|
|
20241220,173000,494545985,2300,2300,2300,2300,0
|
|
20241220,172900,494545985,2300,2300,2300,2300,0
|
|
20241220,172800,494545985,2300,2300,2300,2300,0
|
|
20241220,172700,494545985,2300,2300,2300,2300,0
|
|
20241220,172600,494545985,2300,2300,2300,2300,0
|
|
20241220,172500,494545985,2300,2300,2300,2300,0
|
|
20241220,172400,494545985,2300,2300,2300,2300,0
|
|
20241220,172300,494545985,2300,2300,2300,2300,0
|
|
20241220,172200,494545985,2300,2300,2300,2300,0
|
|
20241220,172100,494545985,2300,2300,2300,2300,0
|
|
20241220,172000,494545985,2300,2300,2300,2300,0
|
|
20241220,171900,494545985,2300,2300,2300,2300,0
|
|
20241220,171800,494545985,2300,2300,2300,2300,0
|
|
20241220,171700,494545985,2300,2300,2300,2300,0
|
|
20241220,171600,494545985,2300,2300,2300,2300,0
|
|
20241220,171500,494545985,2300,2300,2300,2300,0
|
|
20241220,171400,494545985,2300,2300,2300,2300,9160
|
|
20241220,171300,494545985,2300,2300,2300,2300,0
|
|
20241220,171200,494545985,2300,2300,2300,2300,0
|
|
20241220,171100,494545985,2300,2300,2300,2300,0
|
|
20241220,171000,494545985,2300,2300,2300,2300,0
|
|
20241220,170900,494545985,2300,2300,2300,2300,0
|
|
20241220,170800,494545985,2300,2300,2300,2300,0
|
|
20241220,170700,494545985,2300,2300,2300,2300,0
|
|
20241220,170600,494545985,2300,2300,2300,2300,0
|
|
20241220,170500,494545985,2300,2300,2300,2300,0
|
|
20241220,170400,494545985,2300,2300,2300,2300,0
|
|
20241220,170300,494545985,2300,2300,2300,2300,0
|
|
20241220,170200,494545985,2300,2300,2300,2300,0
|
|
20241220,170100,494545985,2300,2300,2300,2300,0
|
|
20241220,170000,494545985,2300,2300,2300,2300,0
|
|
20241220,165900,494545985,2300,2300,2300,2300,0
|
|
20241220,165800,494545985,2300,2300,2300,2300,0
|
|
20241220,165700,494545985,2300,2300,2300,2300,0
|
|
20241220,165600,494545985,2300,2300,2300,2300,0
|
|
20241220,165500,494545985,2300,2300,2300,2300,0
|
|
20241220,165400,494545985,2300,2300,2300,2300,0
|
|
20241220,165300,494545985,2300,2300,2300,2300,0
|
|
20241220,165200,494545985,2300,2300,2300,2300,0
|
|
20241220,165100,494545985,2300,2300,2300,2300,0
|
|
20241220,165000,494545985,2300,2300,2300,2300,0
|
|
20241220,164900,494545985,2300,2300,2300,2300,0
|
|
20241220,164800,494545985,2300,2300,2300,2300,0
|
|
20241220,164700,494545985,2300,2300,2300,2300,0
|
|
20241220,164600,494545985,2300,2300,2300,2300,0
|
|
20241220,164500,494545985,2300,2300,2300,2300,0
|
|
20241220,164400,494545985,2300,2300,2300,2300,9160
|
|
20241220,164300,494545985,2300,2300,2300,2300,0
|
|
20241220,164200,494545985,2300,2300,2300,2300,0
|
|
20241220,164100,494545985,2300,2300,2300,2300,0
|
|
20241220,164000,494545985,2300,2300,2300,2300,0
|
|
20241220,163900,494545985,2300,2300,2300,2300,0
|
|
20241220,163800,494545985,2300,2300,2300,2300,0
|
|
20241220,163700,494545985,2300,2300,2300,2300,0
|
|
20241220,163600,494545985,2300,2300,2300,2300,0
|
|
20241220,163500,494545985,2300,2300,2300,2300,0
|
|
20241220,163400,494545985,2300,2300,2300,2300,0
|
|
20241220,163300,494545985,2300,2300,2300,2300,0
|
|
20241220,163200,494545985,2300,2300,2300,2300,0
|
|
20241220,163100,494545985,2300,2300,2300,2300,0
|
|
20241220,163000,494545985,2300,2300,2300,2300,0
|
|
20241220,162900,494545985,2300,2300,2300,2300,0
|
|
20241220,162800,494545985,2300,2300,2300,2300,0
|
|
20241220,162700,494545985,2300,2300,2300,2300,0
|
|
20241220,162600,494545985,2300,2300,2300,2300,0
|
|
20241220,162500,494545985,2300,2300,2300,2300,0
|
|
20241220,162400,494545985,2300,2300,2300,2300,0
|
|
20241220,162300,494545985,2300,2300,2300,2300,0
|
|
20241220,162200,494545985,2300,2300,2300,2300,0
|
|
20241220,162100,494545985,2300,2300,2300,2300,0
|
|
20241220,162000,494545985,2300,2300,2300,2300,0
|
|
20241220,161900,494545985,2300,2300,2300,2300,0
|
|
20241220,161800,494545985,2300,2300,2300,2300,0
|
|
20241220,161700,494545985,2300,2300,2300,2300,0
|
|
20241220,161600,494545985,2300,2300,2300,2300,0
|
|
20241220,161500,494545985,2300,2300,2300,2300,0
|
|
20241220,161400,494545985,2300,2300,2300,2300,9160
|
|
20241220,161300,494545985,2300,2300,2300,2300,0
|
|
20241220,161200,494545985,2300,2300,2300,2300,0
|
|
20241220,161100,494545985,2300,2300,2300,2300,0
|
|
20241220,161000,494545985,2300,2300,2300,2300,0
|
|
20241220,160900,494545985,2300,2300,2300,2300,0
|
|
20241220,160800,494545985,2300,2300,2300,2300,0
|
|
20241220,160700,494545985,2300,2300,2300,2300,0
|
|
20241220,160600,494545985,2300,2300,2300,2300,0
|
|
20241220,160500,494545985,2300,2300,2300,2300,0
|
|
20241220,160400,494545985,2300,2300,2300,2300,0
|
|
20241220,160300,494545985,2300,2300,2300,2300,0
|
|
20241220,160200,494545985,2300,2300,2300,2300,0
|
|
20241220,160100,494545985,2300,2300,2300,2300,0
|
|
20241220,160000,494545985,2300,2300,2300,2300,0
|
|
20241220,155900,494545985,2300,2300,2300,2300,0
|
|
20241220,155800,494545985,2300,2300,2300,2300,0
|
|
20241220,155700,494545985,2300,2300,2300,2300,0
|
|
20241220,155600,494545985,2300,2300,2300,2300,0
|
|
20241220,155500,494545985,2300,2300,2300,2300,0
|
|
20241220,155400,494545985,2300,2300,2300,2300,0
|
|
20241220,155300,494545985,2300,2300,2300,2300,0
|
|
20241220,155200,494545985,2300,2300,2300,2300,0
|
|
20241220,155100,494545985,2300,2300,2300,2300,0
|
|
20241220,155000,494545985,2300,2300,2300,2300,0
|
|
20241220,154900,494545985,2300,2300,2300,2300,0
|
|
20241220,154800,494545985,2300,2300,2300,2300,0
|
|
20241220,154700,494545985,2300,2300,2300,2300,0
|
|
20241220,154600,494545985,2300,2300,2300,2300,0
|
|
20241220,154500,494545985,2300,2300,2300,2300,0
|
|
20241220,154400,494545985,2300,2300,2300,2300,9160
|
|
20241220,154300,494545985,2300,2300,2300,2300,0
|
|
20241220,154200,494545985,2300,2300,2300,2300,0
|
|
20241220,154100,494545985,2300,2300,2300,2300,0
|
|
20241220,154000,494545985,2300,2300,2300,2300,0
|
|
20241220,153900,494545985,2300,2300,2300,2300,0
|
|
20241220,153800,494545985,2300,2300,2300,2300,0
|
|
20241220,153700,494545985,2300,2300,2300,2300,0
|
|
20241220,153600,494545985,2300,2300,2300,2300,0
|
|
20241220,153500,494545985,2300,2300,2300,2300,0
|
|
20241220,153400,494545985,2300,2300,2300,2300,0
|
|
20241220,153300,494545985,2300,2300,2300,2300,0
|
|
20241220,153200,494545985,2300,2300,2300,2300,0
|
|
20241220,153100,494545985,2300,2300,2300,2300,0
|
|
20241220,153000,494545985,2300,2300,2300,2300,9160
|
|
20241220,152900,473477985,2290,2290,2290,2290,0
|
|
20241220,152800,473477985,2290,2290,2290,2290,0
|
|
20241220,152700,473477985,2290,2290,2290,2290,0
|
|
20241220,152600,473477985,2290,2290,2290,2290,0
|
|
20241220,152500,473477985,2290,2290,2290,2290,0
|
|
20241220,152400,473477985,2290,2290,2290,2290,0
|
|
20241220,152300,473477985,2290,2290,2290,2290,0
|
|
20241220,152200,473477985,2290,2290,2290,2290,0
|
|
20241220,152100,473477985,2290,2290,2290,2290,0
|
|
20241220,152000,473477985,2290,2290,2290,2290,0
|
|
20241220,151900,473477985,2290,2290,2290,2290,30
|
|
20241220,151800,473409285,2290,2290,2290,2290,474
|
|
20241220,151700,472323825,2295,2295,2295,2295,1573
|
|
20241220,151600,468713790,2295,2295,2295,2290,455
|
|
20241220,151500,467670240,2295,2295,2295,2295,500
|
|
20241220,151400,466522740,2295,2295,2295,2295,0
|
|
20241220,151300,466522740,2295,2295,2295,2295,0
|
|
20241220,151200,466522740,2295,2295,2295,2295,0
|
|
20241220,151100,466522740,2295,2300,2300,2290,586
|
|
20241220,151000,465180695,2300,2295,2300,2295,50
|
|
20241220,150900,465065700,2290,2295,2295,2290,818
|
|
20241220,150800,463191240,2295,2295,2300,2295,1757
|
|
20241220,150700,459158910,2295,2295,2295,2295,3
|
|
20241220,150600,459152025,2290,2295,2295,2290,281
|
|
20241220,150500,458508150,2295,2295,2295,2295,100
|
|
20241220,150400,458278650,2295,2295,2295,2295,0
|
|
20241220,150300,458278650,2295,2295,2295,2295,1661
|
|
20241220,150200,454466655,2295,2295,2295,2295,0
|
|
20241220,150100,454466655,2295,2295,2295,2295,2401
|
|
20241220,150000,448956360,2290,2290,2290,2290,87
|
|
20241220,145900,448757130,2300,2300,2300,2300,2
|
|
20241220,145800,448752530,2295,2295,2295,2295,1186
|
|
20241220,145700,446030660,2300,2300,2300,2300,1
|
|
20241220,145600,446028360,2300,2295,2300,2295,501
|
|
20241220,145500,444878560,2300,2300,2300,2300,1
|
|
20241220,145400,444876260,2300,2300,2300,2300,1
|
|
20241220,145300,444873960,2300,2300,2300,2300,1
|
|
20241220,145200,444871660,2300,2300,2300,2300,2
|
|
20241220,145100,444867060,2300,2300,2300,2300,0
|
|
20241220,145000,444867060,2300,2300,2300,2300,2
|
|
20241220,144900,444862460,2300,2300,2300,2300,0
|
|
20241220,144800,444862460,2300,2300,2300,2300,72
|
|
20241220,144700,444696860,2300,2300,2300,2300,1
|
|
20241220,144600,444694560,2300,2295,2300,2295,3
|
|
20241220,144500,444687665,2290,2300,2300,2290,184
|
|
20241220,144400,444265865,2300,2300,2300,2300,1
|
|
20241220,144300,444263565,2300,2300,2300,2300,1
|
|
20241220,144200,444261265,2300,2295,2300,2295,577
|
|
20241220,144100,442937045,2290,2290,2290,2290,300
|
|
20241220,144000,442250045,2295,2295,2295,2295,2
|
|
20241220,143900,442245455,2290,2295,2295,2290,232
|
|
20241220,143800,441713020,2300,2300,2300,2300,2
|
|
20241220,143700,441708420,2300,2300,2300,2300,51
|
|
20241220,143600,441591120,2300,2300,2300,2300,1
|
|
20241220,143500,441588820,2295,2300,2300,2295,157
|
|
20241220,143400,441228500,2300,2300,2300,2300,1
|
|
20241220,143300,441226200,2300,2300,2300,2300,1
|
|
20241220,143200,441223900,2300,2300,2300,2300,2
|
|
20241220,143100,441219300,2300,2305,2305,2300,102
|
|
20241220,143000,440984410,2305,2305,2305,2305,2
|
|
20241220,142900,440979800,2305,2305,2305,2305,14
|
|
20241220,142800,440947530,2305,2300,2305,2300,1961
|
|
20241220,142700,436437225,2300,2295,2300,2295,2501
|
|
20241220,142600,430686590,2290,2295,2295,2290,2
|
|
20241220,142500,430682005,2295,2295,2295,2295,1
|
|
20241220,142400,430679710,2295,2295,2295,2295,1
|
|
20241220,142300,430677415,2300,2300,2300,2290,2902
|
|
20241220,142200,424026920,2295,2300,2300,2295,66
|
|
20241220,142100,423875445,2300,2300,2300,2300,641
|
|
20241220,142000,422401145,2300,2300,2300,2300,3001
|
|
20241220,141900,415498845,2300,2295,2300,2295,2
|
|
20241220,141800,415494250,2300,2300,2300,2300,1
|
|
20241220,141700,415491950,2295,2295,2295,2295,2
|
|
20241220,141600,415487360,2295,2300,2300,2295,1270
|
|
20241220,141500,412572200,2300,2300,2300,2300,100
|
|
20241220,141400,412342200,2300,2300,2300,2300,1
|
|
20241220,141300,412339900,2300,2300,2300,2300,7
|
|
20241220,141200,412323800,2300,2300,2300,2300,16
|
|
20241220,141100,412287000,2300,2300,2300,2300,52
|
|
20241220,141000,412167400,2300,2300,2300,2300,110
|
|
20241220,140900,411914400,2300,2300,2300,2300,2
|
|
20241220,140800,411909800,2300,2300,2300,2300,0
|
|
20241220,140700,411909800,2300,2300,2300,2300,3
|
|
20241220,140600,411902900,2300,2300,2300,2300,0
|
|
20241220,140500,411902900,2300,2300,2300,2300,3
|
|
20241220,140400,411896000,2300,2300,2300,2300,1
|
|
20241220,140300,411893700,2300,2295,2300,2295,371
|
|
20241220,140200,411042250,2295,2305,2305,2295,2001
|
|
20241220,140100,406449945,2300,2300,2305,2300,1001
|
|
20241220,140000,404147640,2300,2300,2300,2300,1
|
|
20241220,135900,404145340,2300,2300,2300,2300,2
|
|
20241220,135800,404140740,2300,2300,2300,2300,6
|
|
20241220,135700,404126940,2295,2290,2295,2290,2390
|
|
20241220,135600,398651535,2285,2285,2285,2285,115
|
|
20241220,135500,398388760,2285,2285,2285,2285,2086
|
|
20241220,135400,393622250,2285,2280,2285,2280,757
|
|
20241220,135300,391893105,2285,2285,2285,2285,1
|
|
20241220,135200,391890820,2285,2285,2285,2285,1
|
|
20241220,135100,391888535,2285,2285,2285,2285,1148
|
|
20241220,135000,389265355,2285,2285,2285,2285,2
|
|
20241220,134900,389260785,2285,2285,2285,2285,2
|
|
20241220,134800,389256215,2285,2285,2285,2285,0
|
|
20241220,134700,389256215,2285,2285,2285,2285,2
|
|
20241220,134600,389251645,2275,2280,2280,2275,3581
|
|
20241220,134500,381089160,2290,2285,2290,2285,4
|
|
20241220,134400,381080005,2285,2290,2290,2285,2
|
|
20241220,134300,381075430,2285,2290,2290,2285,510
|
|
20241220,134200,379910075,2290,2290,2290,2290,6
|
|
20241220,134100,379896335,2285,2290,2290,2285,804
|
|
20241220,134000,378056175,2290,2295,2295,2290,11
|
|
20241220,133900,378030980,2295,2295,2295,2295,2
|
|
20241220,133800,378026390,2295,2295,2295,2295,0
|
|
20241220,133700,378026390,2295,2295,2295,2295,117
|
|
20241220,133600,377757875,2295,2295,2295,2295,0
|
|
20241220,133500,377757875,2295,2295,2295,2295,2
|
|
20241220,133400,377753285,2295,2295,2295,2295,1
|
|
20241220,133300,377750990,2295,2295,2295,2295,1
|
|
20241220,133200,377748695,2285,2285,2295,2285,171
|
|
20241220,133100,377357950,2295,2295,2295,2295,200
|
|
20241220,133000,376898950,2295,2295,2295,2295,42
|
|
20241220,132900,376802560,2295,2295,2295,2295,1
|
|
20241220,132800,376800265,2295,2290,2295,2290,1951
|
|
20241220,132700,372332470,2290,2290,2290,2290,1
|
|
20241220,132600,372330180,2290,2290,2290,2290,498
|
|
20241220,132500,371189760,2290,2290,2290,2290,51
|
|
20241220,132400,371072970,2290,2285,2290,2285,2159
|
|
20241220,132300,366128890,2285,2285,2285,2285,676
|
|
20241220,132200,364584230,2285,2285,2290,2285,2002
|
|
20241220,132100,360009650,2295,2290,2295,2290,100
|
|
20241220,132000,359780360,2295,2290,2295,2290,3
|
|
20241220,131900,359773480,2290,2295,2295,2290,49
|
|
20241220,131800,359661260,2295,2305,2305,2295,184
|
|
20241220,131700,359238700,2300,2300,2300,2300,1
|
|
20241220,131600,359236400,2300,2300,2300,2300,0
|
|
20241220,131500,359236400,2300,2300,2300,2300,100
|
|
20241220,131400,359006400,2300,2300,2300,2300,30
|
|
20241220,131300,358937400,2295,2300,2300,2295,21
|
|
20241220,131200,358889105,2300,2300,2300,2300,45
|
|
20241220,131100,358785605,2300,2295,2300,2295,435
|
|
20241220,131000,357785130,2300,2300,2300,2300,0
|
|
20241220,130900,357785130,2300,2300,2300,2300,10
|
|
20241220,130800,357762130,2290,2290,2290,2290,0
|
|
20241220,130700,357762130,2290,2290,2290,2290,0
|
|
20241220,130600,357762130,2290,2290,2290,2290,0
|
|
20241220,130500,357762130,2290,2290,2290,2290,0
|
|
20241220,130400,357762130,2290,2300,2300,2290,502
|
|
20241220,130300,356612520,2290,2290,2290,2290,0
|
|
20241220,130200,356612520,2290,2280,2290,2280,9
|
|
20241220,130100,356591990,2290,2290,2290,2290,2129
|
|
20241220,130000,351716580,2290,2290,2290,2290,0
|
|
20241220,125900,351716580,2290,2285,2290,2285,1430
|
|
20241220,125800,348448930,2285,2285,2285,2285,500
|
|
20241220,125700,347306430,2285,2285,2285,2285,367
|
|
20241220,125600,346467835,2285,2285,2290,2285,1517
|
|
20241220,125500,343001485,2290,2290,2290,2290,1856
|
|
20241220,125400,338751245,2295,2295,2295,2295,0
|
|
20241220,125300,338751245,2295,2295,2295,2295,1073
|
|
20241220,125200,336288710,2295,2295,2295,2295,300
|
|
20241220,125100,335600210,2300,2300,2300,2300,0
|
|
20241220,125000,335600210,2300,2300,2300,2300,1
|
|
20241220,124900,335597910,2295,2295,2295,2295,0
|
|
20241220,124800,335597910,2295,2295,2295,2295,0
|
|
20241220,124700,335597910,2295,2295,2295,2295,0
|
|
20241220,124600,335597910,2295,2295,2295,2295,0
|
|
20241220,124500,335597910,2295,2295,2295,2295,0
|
|
20241220,124400,335597910,2295,2295,2295,2295,0
|
|
20241220,124300,335597910,2295,2295,2295,2295,2
|
|
20241220,124200,335593320,2300,2300,2300,2300,100
|
|
20241220,124100,335363320,2300,2300,2300,2300,0
|
|
20241220,124000,335363320,2300,2300,2300,2300,5
|
|
20241220,123900,335351820,2300,2300,2300,2300,3
|
|
20241220,123800,335344920,2300,2300,2300,2300,15
|
|
20241220,123700,335310420,2305,2305,2305,2305,1
|
|
20241220,123600,335308115,2305,2300,2305,2300,16
|
|
20241220,123500,335271285,2295,2295,2295,2295,0
|
|
20241220,123400,335271285,2295,2295,2295,2295,17
|
|
20241220,123300,335232270,2295,2295,2295,2295,300
|
|
20241220,123200,334543770,2305,2305,2305,2305,0
|
|
20241220,123100,334543770,2305,2305,2305,2305,0
|
|
20241220,123000,334543770,2305,2305,2305,2305,440
|
|
20241220,122900,333529570,2305,2305,2305,2305,0
|
|
20241220,122800,333529570,2305,2305,2305,2305,177
|
|
20241220,122700,333121585,2305,2305,2305,2305,77
|
|
20241220,122600,332944100,2305,2300,2305,2300,1675
|
|
20241220,122500,329091590,2290,2290,2290,2290,0
|
|
20241220,122400,329091590,2290,2290,2290,2290,0
|
|
20241220,122300,329091590,2290,2290,2290,2290,1729
|
|
20241220,122200,325132180,2295,2290,2295,2290,865
|
|
20241220,122100,323147015,2280,2280,2280,2280,0
|
|
20241220,122000,323147015,2280,2280,2280,2280,0
|
|
20241220,121900,323147015,2280,2290,2290,2280,15443
|
|
20241220,121800,287856675,2290,2300,2300,2290,5411
|
|
20241220,121700,275442890,2295,2295,2295,2295,0
|
|
20241220,121600,275442890,2295,2295,2295,2295,0
|
|
20241220,121500,275442890,2295,2295,2295,2295,0
|
|
20241220,121400,275442890,2295,2300,2300,2295,2
|
|
20241220,121300,275438295,2295,2295,2295,2295,0
|
|
20241220,121200,275438295,2295,2295,2295,2295,2
|
|
20241220,121100,275433705,2300,2300,2300,2300,0
|
|
20241220,121000,275433705,2300,2300,2300,2300,51
|
|
20241220,120900,275316405,2295,2300,2305,2295,620
|
|
20241220,120800,273892810,2300,2300,2300,2300,0
|
|
20241220,120700,273892810,2300,2300,2300,2300,0
|
|
20241220,120600,273892810,2300,2300,2300,2300,15
|
|
20241220,120500,273858310,2300,2300,2300,2300,0
|
|
20241220,120400,273858310,2300,2300,2300,2300,795
|
|
20241220,120300,272029810,2300,2300,2300,2300,1545
|
|
20241220,120200,268476310,2305,2305,2305,2305,1476
|
|
20241220,120100,265074130,2305,2305,2305,2305,0
|
|
20241220,120000,265074130,2305,2305,2305,2305,679
|
|
20241220,115900,263509035,2310,2310,2310,2310,2
|
|
20241220,115800,263504415,2310,2310,2310,2310,0
|
|
20241220,115700,263504415,2310,2310,2310,2310,0
|
|
20241220,115600,263504415,2310,2310,2310,2310,2
|
|
20241220,115500,263499795,2310,2310,2310,2310,0
|
|
20241220,115400,263499795,2310,2310,2310,2310,0
|
|
20241220,115300,263499795,2310,2305,2310,2305,3
|
|
20241220,115200,263492870,2310,2310,2310,2310,68
|
|
20241220,115100,263335790,2310,2305,2310,2305,182
|
|
20241220,115000,262916270,2305,2305,2305,2305,0
|
|
20241220,114900,262916270,2305,2305,2305,2305,0
|
|
20241220,114800,262916270,2305,2305,2305,2305,1
|
|
20241220,114700,262913965,2300,2300,2300,2300,0
|
|
20241220,114600,262913965,2300,2300,2300,2300,0
|
|
20241220,114500,262913965,2300,2300,2300,2300,0
|
|
20241220,114400,262913965,2300,2310,2310,2300,3000
|
|
20241220,114300,256002730,2305,2305,2305,2305,0
|
|
20241220,114200,256002730,2305,2305,2305,2305,1
|
|
20241220,114100,256000425,2315,2315,2315,2315,300
|
|
20241220,114000,255305925,2310,2310,2310,2305,373
|
|
20241220,113900,254444375,2310,2310,2310,2310,0
|
|
20241220,113800,254444375,2310,2310,2310,2310,0
|
|
20241220,113700,254444375,2310,2310,2310,2310,0
|
|
20241220,113600,254444375,2310,2310,2310,2310,0
|
|
20241220,113500,254444375,2310,2310,2310,2310,1
|
|
20241220,113400,254442065,2310,2310,2310,2310,656
|
|
20241220,113300,252926705,2310,2310,2310,2310,50
|
|
20241220,113200,252811205,2310,2310,2310,2310,0
|
|
20241220,113100,252811205,2310,2310,2310,2310,0
|
|
20241220,113000,252811205,2310,2310,2310,2310,0
|
|
20241220,112900,252811205,2310,2310,2310,2310,298
|
|
20241220,112800,252122825,2310,2310,2310,2310,0
|
|
20241220,112700,252122825,2310,2310,2310,2310,0
|
|
20241220,112600,252122825,2310,2310,2310,2310,0
|
|
20241220,112500,252122825,2310,2310,2310,2310,0
|
|
20241220,112400,252122825,2310,2310,2310,2310,100
|
|
20241220,112300,251891825,2310,2310,2310,2310,1
|
|
20241220,112200,251889515,2310,2310,2310,2310,0
|
|
20241220,112100,251889515,2310,2310,2310,2310,0
|
|
20241220,112000,251889515,2310,2310,2310,2310,10
|
|
20241220,111900,251866415,2310,2310,2310,2310,444
|
|
20241220,111800,250840775,2315,2310,2315,2310,51
|
|
20241220,111700,250722715,2315,2315,2315,2315,1
|
|
20241220,111600,250720400,2310,2310,2310,2310,199
|
|
20241220,111500,250260710,2310,2310,2310,2310,1000
|
|
20241220,111400,247950710,2315,2315,2315,2315,2
|
|
20241220,111300,247946080,2315,2315,2315,2315,0
|
|
20241220,111200,247946080,2315,2310,2315,2310,815
|
|
20241220,111100,246063355,2315,2315,2315,2315,6
|
|
20241220,111000,246049465,2315,2315,2315,2315,1
|
|
20241220,110900,246047150,2315,2315,2315,2315,0
|
|
20241220,110800,246047150,2315,2315,2315,2315,0
|
|
20241220,110700,246047150,2315,2315,2315,2315,10
|
|
20241220,110600,246024000,2315,2310,2315,2310,413
|
|
20241220,110500,245069820,2310,2310,2310,2310,18
|
|
20241220,110400,245028240,2305,2305,2305,2305,0
|
|
20241220,110300,245028240,2305,2305,2305,2305,640
|
|
20241220,110200,243553040,2305,2305,2305,2305,675
|
|
20241220,110100,241997165,2305,2305,2305,2305,408
|
|
20241220,110000,241056725,2310,2310,2310,2310,0
|
|
20241220,105900,241056725,2310,2310,2310,2310,175
|
|
20241220,105800,240652475,2310,2310,2310,2310,0
|
|
20241220,105700,240652475,2310,2310,2310,2310,0
|
|
20241220,105600,240652475,2310,2310,2310,2310,0
|
|
20241220,105500,240652475,2310,2310,2310,2310,0
|
|
20241220,105400,240652475,2310,2310,2310,2310,0
|
|
20241220,105300,240652475,2310,2310,2310,2310,291
|
|
20241220,105200,239980265,2310,2310,2310,2310,0
|
|
20241220,105100,239980265,2310,2310,2310,2310,0
|
|
20241220,105000,239980265,2310,2310,2310,2310,1
|
|
20241220,104900,239977955,2310,2310,2310,2310,961
|
|
20241220,104800,237758045,2320,2320,2320,2320,1
|
|
20241220,104700,237755725,2315,2315,2315,2315,155
|
|
20241220,104600,237396900,2315,2315,2315,2315,0
|
|
20241220,104500,237396900,2315,2315,2315,2315,0
|
|
20241220,104400,237396900,2315,2315,2315,2315,0
|
|
20241220,104300,237396900,2315,2315,2315,2315,0
|
|
20241220,104200,237396900,2315,2310,2315,2310,260
|
|
20241220,104100,236795300,2315,2315,2315,2315,20
|
|
20241220,104000,236749000,2315,2315,2315,2315,5
|
|
20241220,103900,236737425,2315,2315,2315,2315,1
|
|
20241220,103800,236735110,2315,2315,2315,2315,83
|
|
20241220,103700,236542965,2310,2310,2310,2310,5
|
|
20241220,103600,236531415,2310,2310,2310,2310,494
|
|
20241220,103500,235390275,2315,2315,2315,2315,45
|
|
20241220,103400,235286100,2315,2310,2315,2310,1773
|
|
20241220,103300,231190450,2310,2310,2310,2310,141
|
|
20241220,103200,230864740,2305,2305,2305,2305,600
|
|
20241220,103100,229481740,2305,2305,2305,2305,0
|
|
20241220,103000,229481740,2305,2310,2310,2305,401
|
|
20241220,102900,228556930,2305,2305,2305,2305,0
|
|
20241220,102800,228556930,2305,2305,2305,2305,0
|
|
20241220,102700,228556930,2305,2305,2310,2305,1320
|
|
20241220,102600,225514325,2305,2305,2305,2305,2
|
|
20241220,102500,225509715,2310,2310,2310,2310,0
|
|
20241220,102400,225509715,2310,2310,2310,2310,0
|
|
20241220,102300,225509715,2310,2310,2310,2310,0
|
|
20241220,102200,225509715,2310,2310,2310,2310,2
|
|
20241220,102100,225505095,2310,2310,2310,2310,0
|
|
20241220,102000,225505095,2310,2310,2310,2310,0
|
|
20241220,101900,225505095,2310,2310,2310,2310,501
|
|
20241220,101800,224347785,2305,2305,2305,2305,5
|
|
20241220,101700,224336260,2305,2305,2305,2305,0
|
|
20241220,101600,224336260,2305,2305,2305,2305,0
|
|
20241220,101500,224336260,2305,2305,2305,2305,462
|
|
20241220,101400,223271350,2305,2305,2305,2305,102
|
|
20241220,101300,223036240,2310,2310,2310,2310,0
|
|
20241220,101200,223036240,2310,2310,2310,2310,0
|
|
20241220,101100,223036240,2310,2310,2310,2310,6
|
|
20241220,101000,223022380,2300,2310,2310,2300,940
|
|
20241220,100900,220855780,2310,2310,2310,2310,663
|
|
20241220,100800,219324250,2310,2310,2315,2310,2097
|
|
20241220,100700,214472045,2315,2315,2320,2290,22052
|
|
20241220,100600,163679465,2325,2325,2325,2325,1
|
|
20241220,100500,163677140,2310,2325,2325,2310,2001
|
|
20241220,100400,159054810,2315,2320,2320,2315,1530
|
|
20241220,100300,155512210,2325,2325,2325,2325,2
|
|
20241220,100200,155507560,2320,2320,2320,2320,0
|
|
20241220,100100,155507560,2320,2315,2320,2300,8335
|
|
20241220,100000,136233640,2315,2315,2315,2315,240
|
|
20241220,095900,135678040,2320,2320,2320,2320,0
|
|
20241220,095800,135678040,2320,2320,2320,2320,270
|
|
20241220,095700,135051640,2310,2310,2310,2310,100
|
|
20241220,095600,134820640,2320,2315,2320,2315,3
|
|
20241220,095500,134813690,2310,2310,2310,2310,1
|
|
20241220,095400,134811380,2310,2305,2315,2305,355
|
|
20241220,095300,133991750,2310,2310,2310,2310,2736
|
|
20241220,095200,127671590,2315,2315,2315,2315,779
|
|
20241220,095100,125868205,2320,2320,2320,2320,2290
|
|
20241220,095000,120555405,2325,2325,2325,2325,104
|
|
20241220,094900,120313605,2325,2330,2330,2325,14
|
|
20241220,094800,120280995,2330,2330,2330,2330,0
|
|
20241220,094700,120280995,2330,2330,2330,2330,0
|
|
20241220,094600,120280995,2330,2330,2330,2330,5
|
|
20241220,094500,120269345,2330,2330,2330,2330,1
|
|
20241220,094400,120267015,2330,2325,2330,2320,284
|
|
20241220,094300,119605345,2330,2325,2330,2325,219
|
|
20241220,094200,119096140,2325,2325,2325,2325,3
|
|
20241220,094100,119089165,2325,2325,2325,2325,1
|
|
20241220,094000,119086840,2325,2325,2325,2325,422
|
|
20241220,093900,118105690,2325,2320,2325,2320,72
|
|
20241220,093800,117938640,2315,2315,2315,2315,0
|
|
20241220,093700,117938640,2315,2315,2315,2315,0
|
|
20241220,093600,117938640,2315,2315,2315,2315,1007
|
|
20241220,093500,115607435,2320,2320,2320,2320,205
|
|
20241220,093400,115131835,2315,2315,2315,2315,102
|
|
20241220,093300,114895705,2315,2310,2315,2310,564
|
|
20241220,093200,113592855,2305,2305,2305,2305,0
|
|
20241220,093100,113592855,2305,2300,2305,2300,44
|
|
20241220,093000,113491495,2305,2305,2305,2300,193
|
|
20241220,092900,113046735,2305,2305,2305,2305,2
|
|
20241220,092800,113042125,2305,2305,2305,2305,4
|
|
20241220,092700,113032905,2305,2300,2305,2300,2101
|
|
20241220,092600,108200600,2295,2300,2310,2295,2202
|
|
20241220,092500,103140605,2300,2310,2310,2300,361
|
|
20241220,092400,102310095,2305,2305,2305,2305,400
|
|
20241220,092300,101388095,2305,2305,2305,2305,10
|
|
20241220,092200,101365045,2305,2305,2305,2305,612
|
|
20241220,092100,99954385,2300,2300,2305,2300,269
|
|
20241220,092000,99335680,2300,2300,2300,2300,46
|
|
20241220,091900,99229880,2300,2300,2300,2300,0
|
|
20241220,091800,99229880,2300,2300,2300,2300,0
|
|
20241220,091700,99229880,2300,2300,2300,2300,10
|
|
20241220,091600,99206880,2305,2300,2310,2300,2428
|
|
20241220,091500,93622440,2300,2310,2310,2300,222
|
|
20241220,091400,93111620,2300,2310,2310,2300,1281
|
|
20241220,091300,90165310,2305,2305,2305,2305,230
|
|
20241220,091200,89635160,2300,2300,2305,2300,5367
|
|
20241220,091100,77291055,2300,2310,2310,2300,7660
|
|
20241220,091000,59663625,2310,2305,2310,2305,2200
|
|
20241220,090900,54591625,2305,2315,2315,2305,915
|
|
20241220,090800,52482155,2315,2315,2315,2305,899
|
|
20241220,090700,50404815,2315,2300,2315,2300,579
|
|
20241220,090600,49064580,2300,2310,2315,2300,4490
|
|
20241220,090500,38704830,2310,2325,2325,2310,5658
|
|
20241220,090400,25592810,2330,2340,2340,2330,3992
|
|
20241220,090300,16268345,2350,2340,2350,2340,56
|
|
20241220,090200,16137285,2335,2345,2345,2325,3469
|
|
20241220,090100,8031660,2360,2360,2360,2360,34
|
|
20241220,090000,7951420,2340,2360,2360,2340,3392
|