630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,192600,1322737710,2035,2035,2035,2035,0
|
|
20241219,192500,1322737710,2035,2035,2035,2035,0
|
|
20241219,192400,1322737710,2035,2035,2035,2035,0
|
|
20241219,192300,1322737710,2035,2035,2035,2035,0
|
|
20241219,192200,1322737710,2035,2035,2035,2035,0
|
|
20241219,192100,1322737710,2035,2035,2035,2035,0
|
|
20241219,192000,1322737710,2035,2035,2035,2035,0
|
|
20241219,191900,1322737710,2035,2035,2035,2035,0
|
|
20241219,191800,1322737710,2035,2035,2035,2035,0
|
|
20241219,191700,1322737710,2035,2035,2035,2035,0
|
|
20241219,191600,1322737710,2035,2035,2035,2035,0
|
|
20241219,191500,1322737710,2035,2035,2035,2035,0
|
|
20241219,191400,1322737710,2035,2035,2035,2035,0
|
|
20241219,191300,1322737710,2035,2035,2035,2035,0
|
|
20241219,191200,1322737710,2035,2035,2035,2035,0
|
|
20241219,191100,1322737710,2035,2035,2035,2035,0
|
|
20241219,191000,1322737710,2035,2035,2035,2035,0
|
|
20241219,190900,1322737710,2035,2035,2035,2035,0
|
|
20241219,190800,1322737710,2035,2035,2035,2035,0
|
|
20241219,190700,1322737710,2035,2035,2035,2035,0
|
|
20241219,190600,1322737710,2035,2035,2035,2035,0
|
|
20241219,190500,1322737710,2035,2035,2035,2035,0
|
|
20241219,190400,1322737710,2035,2035,2035,2035,0
|
|
20241219,190300,1322737710,2035,2035,2035,2035,0
|
|
20241219,190200,1322737710,2035,2035,2035,2035,0
|
|
20241219,190100,1322737710,2035,2035,2035,2035,0
|
|
20241219,190000,1322737710,2035,2035,2035,2035,0
|
|
20241219,185900,1322737710,2035,2035,2035,2035,0
|
|
20241219,185800,1322737710,2035,2035,2035,2035,0
|
|
20241219,185700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,185600,1322737710,2035,2035,2035,2035,0
|
|
20241219,185500,1322737710,2035,2035,2035,2035,0
|
|
20241219,185400,1322737710,2035,2035,2035,2035,0
|
|
20241219,185300,1322737710,2035,2035,2035,2035,0
|
|
20241219,185200,1322737710,2035,2035,2035,2035,0
|
|
20241219,185100,1322737710,2035,2035,2035,2035,0
|
|
20241219,185000,1322737710,2035,2035,2035,2035,0
|
|
20241219,184900,1322737710,2035,2035,2035,2035,0
|
|
20241219,184800,1322737710,2035,2035,2035,2035,0
|
|
20241219,184700,1322737710,2035,2035,2035,2035,0
|
|
20241219,184600,1322737710,2035,2035,2035,2035,0
|
|
20241219,184500,1322737710,2035,2035,2035,2035,0
|
|
20241219,184400,1322737710,2035,2035,2035,2035,0
|
|
20241219,184300,1322737710,2035,2035,2035,2035,0
|
|
20241219,184200,1322737710,2035,2035,2035,2035,0
|
|
20241219,184100,1322737710,2035,2035,2035,2035,0
|
|
20241219,184000,1322737710,2035,2035,2035,2035,0
|
|
20241219,183900,1322737710,2035,2035,2035,2035,0
|
|
20241219,183800,1322737710,2035,2035,2035,2035,0
|
|
20241219,183700,1322737710,2035,2035,2035,2035,0
|
|
20241219,183600,1322737710,2035,2035,2035,2035,0
|
|
20241219,183500,1322737710,2035,2035,2035,2035,0
|
|
20241219,183400,1322737710,2035,2035,2035,2035,0
|
|
20241219,183300,1322737710,2035,2035,2035,2035,0
|
|
20241219,183200,1322737710,2035,2035,2035,2035,0
|
|
20241219,183100,1322737710,2035,2035,2035,2035,0
|
|
20241219,183000,1322737710,2035,2035,2035,2035,0
|
|
20241219,182900,1322737710,2035,2035,2035,2035,0
|
|
20241219,182800,1322737710,2035,2035,2035,2035,0
|
|
20241219,182700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,182600,1322737710,2035,2035,2035,2035,0
|
|
20241219,182500,1322737710,2035,2035,2035,2035,0
|
|
20241219,182400,1322737710,2035,2035,2035,2035,0
|
|
20241219,182300,1322737710,2035,2035,2035,2035,0
|
|
20241219,182200,1322737710,2035,2035,2035,2035,0
|
|
20241219,182100,1322737710,2035,2035,2035,2035,0
|
|
20241219,182000,1322737710,2035,2035,2035,2035,0
|
|
20241219,181900,1322737710,2035,2035,2035,2035,0
|
|
20241219,181800,1322737710,2035,2035,2035,2035,0
|
|
20241219,181700,1322737710,2035,2035,2035,2035,0
|
|
20241219,181600,1322737710,2035,2035,2035,2035,0
|
|
20241219,181500,1322737710,2035,2035,2035,2035,0
|
|
20241219,181400,1322737710,2035,2035,2035,2035,0
|
|
20241219,181300,1322737710,2035,2035,2035,2035,0
|
|
20241219,181200,1322737710,2035,2035,2035,2035,0
|
|
20241219,181100,1322737710,2035,2035,2035,2035,0
|
|
20241219,181000,1322737710,2035,2035,2035,2035,0
|
|
20241219,180900,1322737710,2035,2035,2035,2035,0
|
|
20241219,180800,1322737710,2035,2035,2035,2035,0
|
|
20241219,180700,1322737710,2035,2035,2035,2035,0
|
|
20241219,180600,1322737710,2035,2035,2035,2035,0
|
|
20241219,180500,1322737710,2035,2035,2035,2035,0
|
|
20241219,180400,1322737710,2035,2035,2035,2035,0
|
|
20241219,180300,1322737710,2035,2035,2035,2035,0
|
|
20241219,180200,1322737710,2035,2035,2035,2035,0
|
|
20241219,180100,1322737710,2035,2035,2035,2035,0
|
|
20241219,180000,1322737710,2035,2035,2035,2035,0
|
|
20241219,175900,1322737710,2035,2035,2035,2035,0
|
|
20241219,175800,1322737710,2035,2035,2035,2035,0
|
|
20241219,175700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,175600,1322737710,2035,2035,2035,2035,0
|
|
20241219,175500,1322737710,2035,2035,2035,2035,0
|
|
20241219,175400,1322737710,2035,2035,2035,2035,0
|
|
20241219,175300,1322737710,2035,2035,2035,2035,0
|
|
20241219,175200,1322737710,2035,2035,2035,2035,0
|
|
20241219,175100,1322737710,2035,2035,2035,2035,0
|
|
20241219,175000,1322737710,2035,2035,2035,2035,0
|
|
20241219,174900,1322737710,2035,2035,2035,2035,0
|
|
20241219,174800,1322737710,2035,2035,2035,2035,0
|
|
20241219,174700,1322737710,2035,2035,2035,2035,0
|
|
20241219,174600,1322737710,2035,2035,2035,2035,0
|
|
20241219,174500,1322737710,2035,2035,2035,2035,0
|
|
20241219,174400,1322737710,2035,2035,2035,2035,0
|
|
20241219,174300,1322737710,2035,2035,2035,2035,0
|
|
20241219,174200,1322737710,2035,2035,2035,2035,0
|
|
20241219,174100,1322737710,2035,2035,2035,2035,0
|
|
20241219,174000,1322737710,2035,2035,2035,2035,0
|
|
20241219,173900,1322737710,2035,2035,2035,2035,0
|
|
20241219,173800,1322737710,2035,2035,2035,2035,0
|
|
20241219,173700,1322737710,2035,2035,2035,2035,0
|
|
20241219,173600,1322737710,2035,2035,2035,2035,0
|
|
20241219,173500,1322737710,2035,2035,2035,2035,0
|
|
20241219,173400,1322737710,2035,2035,2035,2035,0
|
|
20241219,173300,1322737710,2035,2035,2035,2035,0
|
|
20241219,173200,1322737710,2035,2035,2035,2035,0
|
|
20241219,173100,1322737710,2035,2035,2035,2035,0
|
|
20241219,173000,1322737710,2035,2035,2035,2035,0
|
|
20241219,172900,1322737710,2035,2035,2035,2035,0
|
|
20241219,172800,1322737710,2035,2035,2035,2035,0
|
|
20241219,172700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,172600,1322737710,2035,2035,2035,2035,0
|
|
20241219,172500,1322737710,2035,2035,2035,2035,0
|
|
20241219,172400,1322737710,2035,2035,2035,2035,0
|
|
20241219,172300,1322737710,2035,2035,2035,2035,0
|
|
20241219,172200,1322737710,2035,2035,2035,2035,0
|
|
20241219,172100,1322737710,2035,2035,2035,2035,0
|
|
20241219,172000,1322737710,2035,2035,2035,2035,0
|
|
20241219,171900,1322737710,2035,2035,2035,2035,0
|
|
20241219,171800,1322737710,2035,2035,2035,2035,0
|
|
20241219,171700,1322737710,2035,2035,2035,2035,0
|
|
20241219,171600,1322737710,2035,2035,2035,2035,0
|
|
20241219,171500,1322737710,2035,2035,2035,2035,0
|
|
20241219,171400,1322737710,2035,2035,2035,2035,0
|
|
20241219,171300,1322737710,2035,2035,2035,2035,0
|
|
20241219,171200,1322737710,2035,2035,2035,2035,0
|
|
20241219,171100,1322737710,2035,2035,2035,2035,0
|
|
20241219,171000,1322737710,2035,2035,2035,2035,0
|
|
20241219,170900,1322737710,2035,2035,2035,2035,0
|
|
20241219,170800,1322737710,2035,2035,2035,2035,0
|
|
20241219,170700,1322737710,2035,2035,2035,2035,0
|
|
20241219,170600,1322737710,2035,2035,2035,2035,0
|
|
20241219,170500,1322737710,2035,2035,2035,2035,0
|
|
20241219,170400,1322737710,2035,2035,2035,2035,0
|
|
20241219,170300,1322737710,2035,2035,2035,2035,0
|
|
20241219,170200,1322737710,2035,2035,2035,2035,0
|
|
20241219,170100,1322737710,2035,2035,2035,2035,0
|
|
20241219,170000,1322737710,2035,2035,2035,2035,0
|
|
20241219,165900,1322737710,2035,2035,2035,2035,0
|
|
20241219,165800,1322737710,2035,2035,2035,2035,0
|
|
20241219,165700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,165600,1322737710,2035,2035,2035,2035,0
|
|
20241219,165500,1322737710,2035,2035,2035,2035,0
|
|
20241219,165400,1322737710,2035,2035,2035,2035,0
|
|
20241219,165300,1322737710,2035,2035,2035,2035,0
|
|
20241219,165200,1322737710,2035,2035,2035,2035,0
|
|
20241219,165100,1322737710,2035,2035,2035,2035,0
|
|
20241219,165000,1322737710,2035,2035,2035,2035,0
|
|
20241219,164900,1322737710,2035,2035,2035,2035,0
|
|
20241219,164800,1322737710,2035,2035,2035,2035,0
|
|
20241219,164700,1322737710,2035,2035,2035,2035,0
|
|
20241219,164600,1322737710,2035,2035,2035,2035,0
|
|
20241219,164500,1322737710,2035,2035,2035,2035,0
|
|
20241219,164400,1322737710,2035,2035,2035,2035,0
|
|
20241219,164300,1322737710,2035,2035,2035,2035,0
|
|
20241219,164200,1322737710,2035,2035,2035,2035,0
|
|
20241219,164100,1322737710,2035,2035,2035,2035,0
|
|
20241219,164000,1322737710,2035,2035,2035,2035,0
|
|
20241219,163900,1322737710,2035,2035,2035,2035,0
|
|
20241219,163800,1322737710,2035,2035,2035,2035,0
|
|
20241219,163700,1322737710,2035,2035,2035,2035,0
|
|
20241219,163600,1322737710,2035,2035,2035,2035,0
|
|
20241219,163500,1322737710,2035,2035,2035,2035,0
|
|
20241219,163400,1322737710,2035,2035,2035,2035,0
|
|
20241219,163300,1322737710,2035,2035,2035,2035,0
|
|
20241219,163200,1322737710,2035,2035,2035,2035,0
|
|
20241219,163100,1322737710,2035,2035,2035,2035,0
|
|
20241219,163000,1322737710,2035,2035,2035,2035,0
|
|
20241219,162900,1322737710,2035,2035,2035,2035,0
|
|
20241219,162800,1322737710,2035,2035,2035,2035,0
|
|
20241219,162700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,162600,1322737710,2035,2035,2035,2035,0
|
|
20241219,162500,1322737710,2035,2035,2035,2035,0
|
|
20241219,162400,1322737710,2035,2035,2035,2035,0
|
|
20241219,162300,1322737710,2035,2035,2035,2035,0
|
|
20241219,162200,1322737710,2035,2035,2035,2035,0
|
|
20241219,162100,1322737710,2035,2035,2035,2035,0
|
|
20241219,162000,1322737710,2035,2035,2035,2035,0
|
|
20241219,161900,1322737710,2035,2035,2035,2035,0
|
|
20241219,161800,1322737710,2035,2035,2035,2035,0
|
|
20241219,161700,1322737710,2035,2035,2035,2035,0
|
|
20241219,161600,1322737710,2035,2035,2035,2035,0
|
|
20241219,161500,1322737710,2035,2035,2035,2035,0
|
|
20241219,161400,1322737710,2035,2035,2035,2035,0
|
|
20241219,161300,1322737710,2035,2035,2035,2035,0
|
|
20241219,161200,1322737710,2035,2035,2035,2035,0
|
|
20241219,161100,1322737710,2035,2035,2035,2035,0
|
|
20241219,161000,1322737710,2035,2035,2035,2035,0
|
|
20241219,160900,1322737710,2035,2035,2035,2035,0
|
|
20241219,160800,1322737710,2035,2035,2035,2035,0
|
|
20241219,160700,1322737710,2035,2035,2035,2035,0
|
|
20241219,160600,1322737710,2035,2035,2035,2035,0
|
|
20241219,160500,1322737710,2035,2035,2035,2035,0
|
|
20241219,160400,1322737710,2035,2035,2035,2035,0
|
|
20241219,160300,1322737710,2035,2035,2035,2035,0
|
|
20241219,160200,1322737710,2035,2035,2035,2035,0
|
|
20241219,160100,1322737710,2035,2035,2035,2035,0
|
|
20241219,160000,1322737710,2035,2035,2035,2035,0
|
|
20241219,155900,1322737710,2035,2035,2035,2035,0
|
|
20241219,155800,1322737710,2035,2035,2035,2035,0
|
|
20241219,155700,1322737710,2035,2035,2035,2035,3046
|
|
20241219,155600,1322737710,2035,2035,2035,2035,0
|
|
20241219,155500,1322737710,2035,2035,2035,2035,0
|
|
20241219,155400,1322737710,2035,2035,2035,2035,0
|
|
20241219,155300,1322737710,2035,2035,2035,2035,0
|
|
20241219,155200,1322737710,2035,2035,2035,2035,0
|
|
20241219,155100,1322737710,2035,2035,2035,2035,0
|
|
20241219,155000,1322737710,2035,2035,2035,2035,0
|
|
20241219,154900,1322737710,2035,2035,2035,2035,0
|
|
20241219,154800,1322737710,2035,2035,2035,2035,0
|
|
20241219,154700,1322737710,2035,2035,2035,2035,0
|
|
20241219,154600,1322737710,2035,2035,2035,2035,0
|
|
20241219,154500,1322737710,2035,2035,2035,2035,0
|
|
20241219,154400,1322737710,2035,2035,2035,2035,0
|
|
20241219,154300,1322737710,2035,2035,2035,2035,0
|
|
20241219,154200,1322737710,2035,2035,2035,2035,0
|
|
20241219,154100,1322737710,2035,2035,2035,2035,0
|
|
20241219,154000,1322737710,2035,2035,2035,2035,0
|
|
20241219,153900,1322737710,2035,2035,2035,2035,0
|
|
20241219,153800,1322737710,2035,2035,2035,2035,0
|
|
20241219,153700,1322737710,2035,2035,2035,2035,0
|
|
20241219,153600,1322737710,2035,2035,2035,2035,0
|
|
20241219,153500,1322737710,2035,2035,2035,2035,0
|
|
20241219,153400,1322737710,2035,2035,2035,2035,0
|
|
20241219,153300,1322737710,2035,2035,2035,2035,0
|
|
20241219,153200,1322737710,2035,2035,2035,2035,0
|
|
20241219,153100,1322737710,2035,2035,2035,2035,0
|
|
20241219,153000,1322737710,2035,2035,2035,2035,3046
|
|
20241219,152900,1316539100,2035,2035,2035,2035,0
|
|
20241219,152800,1316539100,2035,2035,2035,2035,0
|
|
20241219,152700,1316539100,2035,2035,2035,2035,0
|
|
20241219,152600,1316539100,2035,2035,2035,2035,0
|
|
20241219,152500,1316539100,2035,2035,2035,2035,0
|
|
20241219,152400,1316539100,2035,2035,2035,2035,0
|
|
20241219,152300,1316539100,2035,2035,2035,2035,0
|
|
20241219,152200,1316539100,2035,2035,2035,2035,0
|
|
20241219,152100,1316539100,2035,2035,2035,2035,0
|
|
20241219,152000,1316539100,2035,2035,2035,2035,0
|
|
20241219,151900,1316539100,2035,2035,2040,2030,22
|
|
20241219,151800,1316494360,2035,2035,2035,2030,3730
|
|
20241219,151700,1308921550,2030,2030,2035,2030,2891
|
|
20241219,151600,1303040945,2035,2030,2035,2025,845
|
|
20241219,151500,1301325835,2030,2030,2030,2025,2792
|
|
20241219,151400,1295661965,2035,2035,2035,2035,3
|
|
20241219,151300,1295655860,2035,2035,2035,2030,1511
|
|
20241219,151200,1292588475,2025,2030,2030,2025,355
|
|
20241219,151100,1291868600,2035,2035,2035,2030,627
|
|
20241219,151000,1290595275,2035,2035,2035,2030,1388
|
|
20241219,150900,1287775425,2040,2035,2040,2035,101
|
|
20241219,150800,1287569390,2040,2030,2040,2030,8000
|
|
20241219,150700,1271325540,2030,2030,2030,2030,0
|
|
20241219,150600,1271325540,2030,2030,2030,2030,325
|
|
20241219,150500,1270665790,2035,2040,2040,2035,4978
|
|
20241219,150400,1260532185,2045,2045,2045,2045,488
|
|
20241219,150300,1259534225,2040,2040,2040,2040,23
|
|
20241219,150200,1259487305,2040,2040,2040,2040,236
|
|
20241219,150100,1259005865,2040,2040,2040,2040,288
|
|
20241219,150000,1258418345,2040,2045,2045,2040,31
|
|
20241219,145900,1258355100,2040,2050,2050,2040,15
|
|
20241219,145800,1258324490,2050,2050,2050,2050,1
|
|
20241219,145700,1258322440,2050,2050,2050,2050,2000
|
|
20241219,145600,1254222440,2045,2045,2045,2045,0
|
|
20241219,145500,1254222440,2045,2045,2045,2045,1
|
|
20241219,145400,1254220395,2050,2050,2050,2050,0
|
|
20241219,145300,1254220395,2050,2040,2050,2040,539
|
|
20241219,145200,1253115655,2050,2050,2050,2050,0
|
|
20241219,145100,1253115655,2050,2040,2050,2040,25
|
|
20241219,145000,1253064435,2040,2040,2040,2040,105
|
|
20241219,144900,1252850235,2040,2045,2045,2040,501
|
|
20241219,144800,1251825695,2045,2045,2045,2045,50
|
|
20241219,144700,1251723445,2045,2045,2045,2045,155
|
|
20241219,144600,1251406470,2045,2045,2045,2045,100
|
|
20241219,144500,1251201970,2045,2045,2045,2045,128
|
|
20241219,144400,1250940210,2050,2040,2050,2040,2602
|
|
20241219,144300,1245631130,2040,2040,2040,2040,2562
|
|
20241219,144200,1240404650,2045,2040,2045,2040,1020
|
|
20241219,144100,1238323750,2040,2040,2040,2040,0
|
|
20241219,144000,1238323750,2040,2040,2040,2040,16
|
|
20241219,143900,1238291110,2050,2040,2050,2040,549
|
|
20241219,143800,1237170660,2050,2050,2050,2050,9
|
|
20241219,143700,1237152210,2050,2050,2050,2050,0
|
|
20241219,143600,1237152210,2050,2050,2050,2050,60
|
|
20241219,143500,1237029210,2050,2045,2050,2045,222
|
|
20241219,143400,1236575020,2045,2045,2045,2045,21
|
|
20241219,143300,1236532075,2045,2045,2045,2045,0
|
|
20241219,143200,1236532075,2045,2045,2045,2045,0
|
|
20241219,143100,1236532075,2045,2050,2050,2045,3492
|
|
20241219,143000,1229390925,2045,2055,2055,2045,451
|
|
20241219,142900,1228466620,2050,2050,2050,2050,165
|
|
20241219,142800,1228128370,2050,2055,2055,2050,2896
|
|
20241219,142700,1222191555,2055,2055,2055,2055,0
|
|
20241219,142600,1222191555,2055,2060,2060,2055,70
|
|
20241219,142500,1222047695,2050,2050,2050,2050,0
|
|
20241219,142400,1222047695,2050,2050,2050,2050,659
|
|
20241219,142300,1220696745,2055,2055,2055,2055,73
|
|
20241219,142200,1220546730,2055,2055,2055,2055,0
|
|
20241219,142100,1220546730,2055,2055,2055,2055,0
|
|
20241219,142000,1220546730,2055,2050,2055,2050,414
|
|
20241219,141900,1219696030,2055,2055,2055,2055,0
|
|
20241219,141800,1219696030,2055,2055,2055,2055,0
|
|
20241219,141700,1219696030,2055,2055,2055,2055,0
|
|
20241219,141600,1219696030,2055,2055,2055,2055,7
|
|
20241219,141500,1219681645,2060,2060,2060,2060,5
|
|
20241219,141400,1219671345,2055,2055,2055,2055,50
|
|
20241219,141300,1219568595,2055,2055,2055,2055,171
|
|
20241219,141200,1219217190,2050,2050,2050,2050,809
|
|
20241219,141100,1217558740,2050,2050,2050,2050,600
|
|
20241219,141000,1216328740,2065,2065,2065,2065,23
|
|
20241219,140900,1216281245,2065,2060,2065,2060,961
|
|
20241219,140800,1214299160,2050,2050,2050,2050,0
|
|
20241219,140700,1214299160,2050,2055,2055,2050,270
|
|
20241219,140600,1213745655,2060,2060,2060,2060,0
|
|
20241219,140500,1213745655,2060,2060,2060,2060,0
|
|
20241219,140400,1213745655,2060,2055,2060,2055,425
|
|
20241219,140300,1212870365,2055,2055,2055,2055,0
|
|
20241219,140200,1212870365,2055,2055,2055,2055,0
|
|
20241219,140100,1212870365,2055,2055,2055,2055,2
|
|
20241219,140000,1212866255,2050,2050,2050,2050,0
|
|
20241219,135900,1212866255,2050,2050,2050,2050,0
|
|
20241219,135800,1212866255,2050,2050,2050,2050,0
|
|
20241219,135700,1212866255,2050,2050,2050,2050,0
|
|
20241219,135600,1212866255,2050,2050,2050,2050,0
|
|
20241219,135500,1212866255,2050,2050,2050,2050,0
|
|
20241219,135400,1212866255,2050,2050,2050,2050,0
|
|
20241219,135300,1212866255,2050,2050,2050,2050,0
|
|
20241219,135200,1212866255,2050,2050,2050,2050,1200
|
|
20241219,135100,1210406255,2050,2050,2050,2050,0
|
|
20241219,135000,1210406255,2050,2050,2050,2050,0
|
|
20241219,134900,1210406255,2050,2050,2050,2050,200
|
|
20241219,134800,1209996255,2050,2050,2050,2050,4195
|
|
20241219,134700,1201396505,2055,2055,2055,2055,449
|
|
20241219,134600,1200473810,2055,2055,2055,2055,0
|
|
20241219,134500,1200473810,2055,2055,2055,2055,700
|
|
20241219,134400,1199035310,2060,2060,2060,2060,33
|
|
20241219,134300,1198967330,2060,2065,2065,2060,32
|
|
20241219,134200,1198901395,2065,2065,2065,2065,4
|
|
20241219,134100,1198893135,2055,2055,2055,2055,540
|
|
20241219,134000,1197783435,2055,2055,2055,2055,487
|
|
20241219,133900,1196782650,2065,2065,2065,2065,7134
|
|
20241219,133800,1182050940,2070,2070,2070,2070,31
|
|
20241219,133700,1181986770,2070,2070,2070,2070,0
|
|
20241219,133600,1181986770,2070,2070,2070,2070,1
|
|
20241219,133500,1181984700,2070,2070,2070,2070,430
|
|
20241219,133400,1181094600,2070,2065,2070,2065,1208
|
|
20241219,133300,1178600030,2065,2070,2070,2065,376
|
|
20241219,133200,1177823555,2070,2065,2070,2065,1617
|
|
20241219,133100,1174481925,2070,2070,2070,2070,301
|
|
20241219,133000,1173858855,2065,2070,2070,2065,502
|
|
20241219,132900,1172822215,2070,2060,2070,2060,688
|
|
20241219,132800,1171404230,2060,2060,2060,2060,0
|
|
20241219,132700,1171404230,2060,2060,2060,2060,1450
|
|
20241219,132600,1168417230,2060,2060,2060,2060,21
|
|
20241219,132500,1168373970,2065,2065,2070,2065,3011
|
|
20241219,132400,1162156240,2065,2060,2065,2060,1237
|
|
20241219,132300,1159608005,2060,2065,2065,2060,2808
|
|
20241219,132200,1153823520,2065,2060,2065,2060,5013
|
|
20241219,132100,1143496675,2060,2060,2060,2060,1007
|
|
20241219,132000,1141422255,2060,2055,2060,2055,345
|
|
20241219,131900,1140712090,2060,2060,2060,2060,1
|
|
20241219,131800,1140710030,2055,2050,2055,2050,1142
|
|
20241219,131700,1138365995,2055,2055,2055,2055,69
|
|
20241219,131600,1138224200,2050,2050,2050,2050,50
|
|
20241219,131500,1138121700,2055,2050,2055,2050,265
|
|
20241219,131400,1137578375,2045,2045,2045,2045,1430
|
|
20241219,131300,1134654025,2045,2045,2045,2045,670
|
|
20241219,131200,1133283875,2050,2050,2050,2050,999
|
|
20241219,131100,1131235925,2050,2050,2050,2050,1
|
|
20241219,131000,1131233875,2040,2050,2050,2040,1458
|
|
20241219,130900,1128256125,2055,2055,2055,2055,2
|
|
20241219,130800,1128252015,2055,2055,2055,2055,49
|
|
20241219,130700,1128151320,2050,2050,2050,2050,0
|
|
20241219,130600,1128151320,2050,2050,2050,2050,30
|
|
20241219,130500,1128089820,2055,2050,2055,2050,283
|
|
20241219,130400,1127508555,2050,2050,2050,2050,290
|
|
20241219,130300,1126914055,2050,2050,2050,2050,0
|
|
20241219,130200,1126914055,2050,2045,2050,2045,865
|
|
20241219,130100,1125141195,2045,2045,2045,2045,126
|
|
20241219,130000,1124883525,2045,2045,2045,2045,492
|
|
20241219,125900,1123877385,2045,2045,2045,2045,20
|
|
20241219,125800,1123836485,2050,2050,2050,2050,0
|
|
20241219,125700,1123836485,2050,2050,2050,2050,48
|
|
20241219,125600,1123738085,2050,2050,2050,2050,49
|
|
20241219,125500,1123637635,2050,2050,2050,2050,209
|
|
20241219,125400,1123209185,2050,2050,2050,2040,448
|
|
20241219,125300,1122290885,2050,2050,2050,2050,8
|
|
20241219,125200,1122274485,2050,2050,2050,2050,0
|
|
20241219,125100,1122274485,2050,2040,2050,2040,197
|
|
20241219,125000,1121870945,2040,2040,2040,2040,0
|
|
20241219,124900,1121870945,2040,2050,2050,2040,850
|
|
20241219,124800,1120128945,2040,2040,2040,2040,4
|
|
20241219,124700,1120120785,2040,2045,2050,2030,15640
|
|
20241219,124600,1088239715,2045,2045,2045,2045,792
|
|
20241219,124500,1086620075,2045,2045,2045,2045,249
|
|
20241219,124400,1086110870,2045,2045,2045,2045,2
|
|
20241219,124300,1086106780,2045,2045,2045,2045,1166
|
|
20241219,124200,1083722310,2045,2050,2050,2045,635
|
|
20241219,124100,1082422135,2050,2050,2050,2050,929
|
|
20241219,124000,1080517685,2050,2060,2060,2050,1190
|
|
20241219,123900,1078077185,2050,2050,2050,2050,2001
|
|
20241219,123800,1073975135,2050,2050,2050,2050,150
|
|
20241219,123700,1073667635,2050,2050,2050,2050,817
|
|
20241219,123600,1071992785,2050,2060,2060,2050,22
|
|
20241219,123500,1071947485,2050,2050,2050,2050,5000
|
|
20241219,123400,1061697485,2050,2060,2060,2050,2450
|
|
20241219,123300,1056674485,2050,2050,2050,2050,0
|
|
20241219,123200,1056674485,2050,2050,2050,2050,0
|
|
20241219,123100,1056674485,2050,2055,2055,2050,888
|
|
20241219,123000,1054853395,2050,2055,2055,2050,2730
|
|
20241219,122900,1049254330,2055,2055,2055,2055,11024
|
|
20241219,122800,1026600010,2060,2060,2060,2060,0
|
|
20241219,122700,1026600010,2060,2060,2060,2060,0
|
|
20241219,122600,1026600010,2060,2060,2060,2060,2833
|
|
20241219,122500,1020764030,2060,2060,2060,2060,550
|
|
20241219,122400,1019631030,2065,2065,2065,2065,2
|
|
20241219,122300,1019626900,2065,2065,2065,2065,1155
|
|
20241219,122200,1017241825,2075,2075,2075,2075,0
|
|
20241219,122100,1017241825,2075,2075,2075,2075,101
|
|
20241219,122000,1017032250,2075,2075,2075,2075,1
|
|
20241219,121900,1017030175,2075,2075,2075,2075,20
|
|
20241219,121800,1016988675,2065,2065,2070,2065,1583
|
|
20241219,121700,1013719775,2070,2070,2070,2070,100
|
|
20241219,121600,1013512775,2070,2070,2075,2070,1141
|
|
20241219,121500,1011150405,2070,2070,2070,2070,11
|
|
20241219,121400,1011127635,2070,2070,2070,2070,38
|
|
20241219,121300,1011048975,2070,2070,2070,2070,121
|
|
20241219,121200,1010798505,2075,2075,2075,2075,300
|
|
20241219,121100,1010176005,2075,2070,2075,2070,416
|
|
20241219,121000,1009313385,2075,2075,2075,2075,56
|
|
20241219,120900,1009197185,2075,2070,2075,2065,376
|
|
20241219,120800,1008417280,2075,2070,2075,2070,1452
|
|
20241219,120700,1005404390,2065,2070,2070,2065,455
|
|
20241219,120600,1004462565,2065,2065,2065,2065,267
|
|
20241219,120500,1003911210,2065,2065,2065,2065,100
|
|
20241219,120400,1003704710,2065,2065,2065,2065,1
|
|
20241219,120300,1003702645,2060,2065,2065,2060,1168
|
|
20241219,120200,1001294775,2065,2065,2065,2065,0
|
|
20241219,120100,1001294775,2065,2065,2065,2065,3
|
|
20241219,120000,1001288580,2060,2060,2060,2060,0
|
|
20241219,115900,1001288580,2060,2060,2060,2060,60
|
|
20241219,115800,1001164980,2055,2055,2055,2055,1555
|
|
20241219,115700,997969455,2055,2055,2055,2055,1006
|
|
20241219,115600,995902125,2055,2055,2055,2055,419
|
|
20241219,115500,995041080,2055,2055,2055,2055,0
|
|
20241219,115400,995041080,2055,2055,2055,2055,1
|
|
20241219,115300,995039025,2055,2055,2055,2055,0
|
|
20241219,115200,995039025,2055,2060,2060,2055,3800
|
|
20241219,115100,987216365,2060,2060,2060,2060,406
|
|
20241219,115000,986380005,2060,2060,2060,2060,15
|
|
20241219,114900,986349105,2060,2060,2060,2060,0
|
|
20241219,114800,986349105,2060,2060,2060,2060,0
|
|
20241219,114700,986349105,2060,2055,2060,2055,129
|
|
20241219,114600,986083865,2060,2060,2060,2060,1
|
|
20241219,114500,986081805,2060,2060,2060,2060,61
|
|
20241219,114400,985956145,2060,2060,2060,2060,970
|
|
20241219,114300,983957945,2065,2060,2065,2060,23
|
|
20241219,114200,983910455,2055,2060,2060,2055,1571
|
|
20241219,114100,980674265,2065,2065,2065,2065,502
|
|
20241219,114000,979637635,2065,2060,2065,2060,505
|
|
20241219,113900,978594835,2060,2060,2060,2055,4449
|
|
20241219,113800,969429940,2055,2055,2055,2055,57
|
|
20241219,113700,969312805,2055,2055,2055,2055,3885
|
|
20241219,113600,961329130,2055,2055,2055,2055,0
|
|
20241219,113500,961329130,2055,2060,2060,2055,70
|
|
20241219,113400,961185055,2055,2060,2060,2055,307
|
|
20241219,113300,960553910,2060,2060,2060,2060,224
|
|
20241219,113200,960092470,2060,2060,2060,2060,1050
|
|
20241219,113100,957929470,2060,2060,2060,2060,26
|
|
20241219,113000,957875910,2060,2060,2060,2060,0
|
|
20241219,112900,957875910,2060,2060,2060,2055,285
|
|
20241219,112800,957289690,2060,2060,2060,2060,0
|
|
20241219,112700,957289690,2060,2055,2060,2055,703
|
|
20241219,112600,955842525,2060,2060,2060,2060,0
|
|
20241219,112500,955842525,2060,2060,2060,2060,165
|
|
20241219,112400,955502625,2055,2060,2060,2055,503
|
|
20241219,112300,954468945,2060,2060,2060,2060,0
|
|
20241219,112200,954468945,2060,2060,2060,2060,518
|
|
20241219,112100,953401865,2060,2060,2060,2060,96
|
|
20241219,112000,953204105,2060,2065,2065,2055,5346
|
|
20241219,111900,942196130,2060,2070,2070,2060,12
|
|
20241219,111800,942171340,2075,2075,2075,2075,0
|
|
20241219,111700,942171340,2075,2075,2075,2075,0
|
|
20241219,111600,942171340,2075,2060,2075,2055,1910
|
|
20241219,111500,938238505,2060,2075,2075,2060,14197
|
|
20241219,111400,908924205,2075,2075,2075,2075,300
|
|
20241219,111300,908301705,2075,2075,2075,2075,10
|
|
20241219,111200,908280955,2065,2075,2075,2065,479
|
|
20241219,111100,907288130,2075,2070,2075,2065,11316
|
|
20241219,111000,883910875,2080,2080,2080,2080,33
|
|
20241219,110900,883842235,2080,2080,2080,2080,500
|
|
20241219,110800,882802235,2080,2070,2080,2070,311
|
|
20241219,110700,882158455,2070,2070,2070,2070,3344
|
|
20241219,110600,875236375,2075,2070,2075,2070,1200
|
|
20241219,110500,872747375,2070,2075,2075,2070,1622
|
|
20241219,110400,869389830,2075,2080,2080,2075,1787
|
|
20241219,110300,865681785,2090,2075,2090,2075,1822
|
|
20241219,110200,861891820,2075,2085,2085,2075,1010
|
|
20241219,110100,859795970,2085,2080,2085,2080,574
|
|
20241219,110000,858602040,2080,2080,2080,2080,1397
|
|
20241219,105900,855696280,2080,2085,2085,2080,3297
|
|
20241219,105800,848825120,2090,2090,2090,2090,1096
|
|
20241219,105700,846534480,2095,2090,2095,2090,863
|
|
20241219,105600,844729495,2090,2090,2090,2090,1200
|
|
20241219,105500,842221495,2085,2090,2090,2085,65
|
|
20241219,105400,842085895,2090,2090,2090,2090,0
|
|
20241219,105300,842085895,2090,2090,2090,2085,701
|
|
20241219,105200,840622000,2090,2090,2090,2090,235
|
|
20241219,105100,840130850,2090,2085,2090,2085,116
|
|
20241219,105000,839888910,2085,2085,2090,2085,1224
|
|
20241219,104900,837336720,2090,2080,2090,2080,2126
|
|
20241219,104800,832905130,2085,2085,2085,2085,812
|
|
20241219,104700,831212110,2085,2080,2085,2075,14244
|
|
20241219,104600,801640145,2075,2090,2090,2075,5314
|
|
20241219,104500,790584110,2095,2095,2100,2095,72
|
|
20241219,104400,790433160,2100,2095,2105,2095,5899
|
|
20241219,104300,778022480,2090,2100,2105,2085,3240
|
|
20241219,104200,771252835,2100,2100,2105,2095,5313
|
|
20241219,104100,760098840,2100,2105,2105,2100,3872
|
|
20241219,104000,751965800,2105,2100,2105,2100,9074
|
|
20241219,103900,732873875,2100,2090,2100,2090,13538
|
|
20241219,103800,704456650,2090,2095,2095,2090,4648
|
|
20241219,103700,694719150,2095,2090,2095,2090,2109
|
|
20241219,103600,690307465,2090,2090,2090,2090,0
|
|
20241219,103500,690307465,2090,2085,2095,2085,4045
|
|
20241219,103400,681850135,2080,2080,2085,2080,742
|
|
20241219,103300,680304745,2080,2080,2080,2080,530
|
|
20241219,103200,679202345,2080,2085,2085,2080,1613
|
|
20241219,103100,675841705,2090,2080,2090,2080,4790
|
|
20241219,103000,665849705,2080,2075,2080,2075,7152
|
|
20241219,102900,650984555,2070,2070,2075,2065,9486
|
|
20241219,102800,631357110,2070,2075,2075,2070,1335
|
|
20241219,102700,628591995,2075,2080,2080,2075,1009
|
|
20241219,102600,626496835,2080,2080,2080,2075,1044
|
|
20241219,102500,624330315,2080,2080,2080,2075,1951
|
|
20241219,102400,620277235,2080,2080,2090,2080,1250
|
|
20241219,102300,617676235,2090,2080,2090,2080,37
|
|
20241219,102200,617598925,2080,2090,2090,2080,6767
|
|
20241219,102100,603494885,2100,2095,2100,2085,4825
|
|
20241219,102000,593384685,2095,2095,2095,2090,1184
|
|
20241219,101900,590907715,2100,2090,2100,2090,1006
|
|
20241219,101800,588799885,2090,2090,2090,2090,1065
|
|
20241219,101700,586574035,2090,2090,2100,2090,562
|
|
20241219,101600,585399445,2090,2095,2100,2090,10832
|
|
20241219,101500,562681615,2105,2100,2105,2090,8469
|
|
20241219,101400,544905055,2100,2090,2100,2090,2212
|
|
20241219,101300,540266205,2090,2095,2100,2090,8060
|
|
20241219,101200,523395270,2095,2095,2100,2090,7788
|
|
20241219,101100,507080670,2095,2085,2095,2085,5652
|
|
20241219,101000,495281415,2085,2085,2095,2085,4202
|
|
20241219,100900,486504605,2085,2075,2085,2075,9038
|
|
20241219,100800,467706565,2075,2070,2075,2065,5568
|
|
20241219,100700,456180600,2060,2060,2060,2060,92
|
|
20241219,100600,455991080,2065,2060,2065,2055,9951
|
|
20241219,100500,435452090,2060,2060,2060,2060,1693
|
|
20241219,100400,431964510,2060,2060,2060,2060,40
|
|
20241219,100300,431882110,2065,2065,2065,2065,2
|
|
20241219,100200,431877980,2060,2060,2060,2060,50
|
|
20241219,100100,431774980,2060,2055,2065,2055,3744
|
|
20241219,100000,424048335,2055,2055,2055,2055,109
|
|
20241219,095900,423824340,2060,2060,2060,2060,1253
|
|
20241219,095800,421243160,2065,2060,2065,2060,3300
|
|
20241219,095700,414429660,2060,2065,2065,2060,409
|
|
20241219,095600,413586575,2060,2060,2060,2060,1105
|
|
20241219,095500,411310275,2060,2060,2060,2060,369
|
|
20241219,095400,410550135,2055,2055,2055,2055,4283
|
|
20241219,095300,401748570,2055,2055,2055,2055,33
|
|
20241219,095200,401680755,2060,2060,2060,2060,1020
|
|
20241219,095100,399579555,2065,2065,2065,2065,0
|
|
20241219,095000,399579555,2065,2055,2065,2055,3013
|
|
20241219,094900,393387740,2065,2055,2065,2055,352
|
|
20241219,094800,392664180,2055,2055,2055,2055,50
|
|
20241219,094700,392561430,2065,2070,2070,2055,15711
|
|
20241219,094600,360248510,2070,2070,2070,2060,2282
|
|
20241219,094500,355534155,2070,2070,2070,2070,1181
|
|
20241219,094400,353089485,2070,2070,2070,2070,230
|
|
20241219,094300,352613385,2070,2070,2075,2070,1919
|
|
20241219,094200,348640815,2070,2070,2070,2065,3060
|
|
20241219,094100,342306865,2070,2070,2070,2070,5
|
|
20241219,094000,342296515,2060,2055,2060,2055,5441
|
|
20241219,093900,331106860,2055,2055,2055,2055,380
|
|
20241219,093800,330325960,2060,2060,2060,2060,219
|
|
20241219,093700,329874820,2060,2065,2065,2060,956
|
|
20241219,093600,327905455,2075,2075,2075,2075,420
|
|
20241219,093500,327033955,2075,2055,2080,2055,1058
|
|
20241219,093400,324839595,2055,2060,2060,2055,1329
|
|
20241219,093300,322105670,2060,2070,2070,2060,364
|
|
20241219,093200,321355010,2070,2070,2070,2070,220
|
|
20241219,093100,320899610,2070,2070,2070,2070,900
|
|
20241219,093000,319036610,2070,2060,2070,2060,1073
|
|
20241219,092900,316818100,2055,2065,2065,2055,425
|
|
20241219,092800,315940820,2065,2060,2065,2060,121
|
|
20241219,092700,315691455,2055,2065,2065,2055,8459
|
|
20241219,092600,298268440,2065,2070,2070,2065,2771
|
|
20241219,092500,292536550,2070,2075,2075,2070,93
|
|
20241219,092400,292343800,2060,2065,2065,2060,1015
|
|
20241219,092300,290247895,2065,2070,2070,2065,221
|
|
20241219,092200,289790750,2070,2065,2070,2060,1519
|
|
20241219,092100,286649240,2070,2075,2085,2070,868
|
|
20241219,092000,284851855,2075,2075,2085,2060,3876
|
|
20241219,091900,276818360,2080,2070,2080,2070,5105
|
|
20241219,091800,266225525,2075,2075,2075,2075,111
|
|
20241219,091700,265995200,2075,2075,2075,2075,2645
|
|
20241219,091600,260506825,2070,2060,2075,2060,1842
|
|
20241219,091500,256700585,2075,2060,2075,2060,3560
|
|
20241219,091400,249329455,2070,2060,2070,2060,3514
|
|
20241219,091300,242085495,2075,2060,2075,2060,9198
|
|
20241219,091200,223027020,2055,2040,2055,2040,6885
|
|
20241219,091100,208903365,2040,2050,2050,2040,5135
|
|
20241219,091000,198377015,2050,2035,2050,2030,2349
|
|
20241219,090900,193576200,2025,2035,2035,2025,2919
|
|
20241219,090800,187642520,2025,2030,2030,2025,551
|
|
20241219,090700,186525495,2035,2045,2045,2035,1334
|
|
20241219,090600,183804985,2045,2045,2045,2040,1316
|
|
20241219,090500,181114005,2045,2045,2045,2045,6035
|
|
20241219,090400,168772430,2045,2045,2050,2045,1420
|
|
20241219,090300,165867960,2045,2040,2045,2030,5076
|
|
20241219,090200,155536365,2040,2010,2040,2005,17647
|
|
20241219,090100,119882250,2010,2025,2025,2005,10507
|
|
20241219,090000,98789105,2025,2010,2025,2005,49110
|