685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,202200,779175485,2785,2785,2785,2785,2139
|
|
20241209,202100,779175485,2785,2785,2785,2785,0
|
|
20241209,202000,779175485,2785,2785,2785,2785,0
|
|
20241209,201900,779175485,2785,2785,2785,2785,0
|
|
20241209,201800,779175485,2785,2785,2785,2785,0
|
|
20241209,201700,779175485,2785,2785,2785,2785,0
|
|
20241209,201600,779175485,2785,2785,2785,2785,0
|
|
20241209,201500,779175485,2785,2785,2785,2785,0
|
|
20241209,201400,779175485,2785,2785,2785,2785,0
|
|
20241209,201300,779175485,2785,2785,2785,2785,0
|
|
20241209,201200,779175485,2785,2785,2785,2785,0
|
|
20241209,201100,779175485,2785,2785,2785,2785,0
|
|
20241209,201000,779175485,2785,2785,2785,2785,0
|
|
20241209,200900,779175485,2785,2785,2785,2785,0
|
|
20241209,200800,779175485,2785,2785,2785,2785,0
|
|
20241209,200700,779175485,2785,2785,2785,2785,0
|
|
20241209,200600,779175485,2785,2785,2785,2785,0
|
|
20241209,200500,779175485,2785,2785,2785,2785,0
|
|
20241209,200400,779175485,2785,2785,2785,2785,0
|
|
20241209,200300,779175485,2785,2785,2785,2785,0
|
|
20241209,200200,779175485,2785,2785,2785,2785,0
|
|
20241209,200100,779175485,2785,2785,2785,2785,0
|
|
20241209,200000,779175485,2785,2785,2785,2785,0
|
|
20241209,195900,779175485,2785,2785,2785,2785,0
|
|
20241209,195800,779175485,2785,2785,2785,2785,0
|
|
20241209,195700,779175485,2785,2785,2785,2785,0
|
|
20241209,195600,779175485,2785,2785,2785,2785,0
|
|
20241209,195500,779175485,2785,2785,2785,2785,0
|
|
20241209,195400,779175485,2785,2785,2785,2785,0
|
|
20241209,195300,779175485,2785,2785,2785,2785,0
|
|
20241209,195200,779175485,2785,2785,2785,2785,2139
|
|
20241209,195100,779175485,2785,2785,2785,2785,0
|
|
20241209,195000,779175485,2785,2785,2785,2785,0
|
|
20241209,194900,779175485,2785,2785,2785,2785,0
|
|
20241209,194800,779175485,2785,2785,2785,2785,0
|
|
20241209,194700,779175485,2785,2785,2785,2785,0
|
|
20241209,194600,779175485,2785,2785,2785,2785,0
|
|
20241209,194500,779175485,2785,2785,2785,2785,0
|
|
20241209,194400,779175485,2785,2785,2785,2785,0
|
|
20241209,194300,779175485,2785,2785,2785,2785,0
|
|
20241209,194200,779175485,2785,2785,2785,2785,0
|
|
20241209,194100,779175485,2785,2785,2785,2785,0
|
|
20241209,194000,779175485,2785,2785,2785,2785,0
|
|
20241209,193900,779175485,2785,2785,2785,2785,0
|
|
20241209,193800,779175485,2785,2785,2785,2785,0
|
|
20241209,193700,779175485,2785,2785,2785,2785,0
|
|
20241209,193600,779175485,2785,2785,2785,2785,0
|
|
20241209,193500,779175485,2785,2785,2785,2785,0
|
|
20241209,193400,779175485,2785,2785,2785,2785,0
|
|
20241209,193300,779175485,2785,2785,2785,2785,0
|
|
20241209,193200,779175485,2785,2785,2785,2785,0
|
|
20241209,193100,779175485,2785,2785,2785,2785,0
|
|
20241209,193000,779175485,2785,2785,2785,2785,0
|
|
20241209,192900,779175485,2785,2785,2785,2785,0
|
|
20241209,192800,779175485,2785,2785,2785,2785,0
|
|
20241209,192700,779175485,2785,2785,2785,2785,0
|
|
20241209,192600,779175485,2785,2785,2785,2785,0
|
|
20241209,192500,779175485,2785,2785,2785,2785,0
|
|
20241209,192400,779175485,2785,2785,2785,2785,0
|
|
20241209,192300,779175485,2785,2785,2785,2785,0
|
|
20241209,192200,779175485,2785,2785,2785,2785,2139
|
|
20241209,192100,779175485,2785,2785,2785,2785,0
|
|
20241209,192000,779175485,2785,2785,2785,2785,0
|
|
20241209,191900,779175485,2785,2785,2785,2785,0
|
|
20241209,191800,779175485,2785,2785,2785,2785,0
|
|
20241209,191700,779175485,2785,2785,2785,2785,0
|
|
20241209,191600,779175485,2785,2785,2785,2785,0
|
|
20241209,191500,779175485,2785,2785,2785,2785,0
|
|
20241209,191400,779175485,2785,2785,2785,2785,0
|
|
20241209,191300,779175485,2785,2785,2785,2785,0
|
|
20241209,191200,779175485,2785,2785,2785,2785,0
|
|
20241209,191100,779175485,2785,2785,2785,2785,0
|
|
20241209,191000,779175485,2785,2785,2785,2785,0
|
|
20241209,190900,779175485,2785,2785,2785,2785,0
|
|
20241209,190800,779175485,2785,2785,2785,2785,0
|
|
20241209,190700,779175485,2785,2785,2785,2785,0
|
|
20241209,190600,779175485,2785,2785,2785,2785,0
|
|
20241209,190500,779175485,2785,2785,2785,2785,0
|
|
20241209,190400,779175485,2785,2785,2785,2785,0
|
|
20241209,190300,779175485,2785,2785,2785,2785,0
|
|
20241209,190200,779175485,2785,2785,2785,2785,0
|
|
20241209,190100,779175485,2785,2785,2785,2785,0
|
|
20241209,190000,779175485,2785,2785,2785,2785,0
|
|
20241209,185900,779175485,2785,2785,2785,2785,0
|
|
20241209,185800,779175485,2785,2785,2785,2785,0
|
|
20241209,185700,779175485,2785,2785,2785,2785,0
|
|
20241209,185600,779175485,2785,2785,2785,2785,0
|
|
20241209,185500,779175485,2785,2785,2785,2785,0
|
|
20241209,185400,779175485,2785,2785,2785,2785,0
|
|
20241209,185300,779175485,2785,2785,2785,2785,0
|
|
20241209,185200,779175485,2785,2785,2785,2785,2139
|
|
20241209,185100,779175485,2785,2785,2785,2785,0
|
|
20241209,185000,779175485,2785,2785,2785,2785,0
|
|
20241209,184900,779175485,2785,2785,2785,2785,0
|
|
20241209,184800,779175485,2785,2785,2785,2785,0
|
|
20241209,184700,779175485,2785,2785,2785,2785,0
|
|
20241209,184600,779175485,2785,2785,2785,2785,0
|
|
20241209,184500,779175485,2785,2785,2785,2785,0
|
|
20241209,184400,779175485,2785,2785,2785,2785,0
|
|
20241209,184300,779175485,2785,2785,2785,2785,0
|
|
20241209,184200,779175485,2785,2785,2785,2785,0
|
|
20241209,184100,779175485,2785,2785,2785,2785,0
|
|
20241209,184000,779175485,2785,2785,2785,2785,0
|
|
20241209,183900,779175485,2785,2785,2785,2785,0
|
|
20241209,183800,779175485,2785,2785,2785,2785,0
|
|
20241209,183700,779175485,2785,2785,2785,2785,0
|
|
20241209,183600,779175485,2785,2785,2785,2785,0
|
|
20241209,183500,779175485,2785,2785,2785,2785,0
|
|
20241209,183400,779175485,2785,2785,2785,2785,0
|
|
20241209,183300,779175485,2785,2785,2785,2785,0
|
|
20241209,183200,779175485,2785,2785,2785,2785,0
|
|
20241209,183100,779175485,2785,2785,2785,2785,0
|
|
20241209,183000,779175485,2785,2785,2785,2785,0
|
|
20241209,182900,779175485,2785,2785,2785,2785,0
|
|
20241209,182800,779175485,2785,2785,2785,2785,0
|
|
20241209,182700,779175485,2785,2785,2785,2785,0
|
|
20241209,182600,779175485,2785,2785,2785,2785,0
|
|
20241209,182500,779175485,2785,2785,2785,2785,0
|
|
20241209,182400,779175485,2785,2785,2785,2785,0
|
|
20241209,182300,779175485,2785,2785,2785,2785,0
|
|
20241209,182200,779175485,2785,2785,2785,2785,2139
|
|
20241209,182100,779175485,2785,2785,2785,2785,0
|
|
20241209,182000,779175485,2785,2785,2785,2785,0
|
|
20241209,181900,779175485,2785,2785,2785,2785,0
|
|
20241209,181800,779175485,2785,2785,2785,2785,0
|
|
20241209,181700,779175485,2785,2785,2785,2785,0
|
|
20241209,181600,779175485,2785,2785,2785,2785,0
|
|
20241209,181500,779175485,2785,2785,2785,2785,0
|
|
20241209,181400,779175485,2785,2785,2785,2785,0
|
|
20241209,181300,779175485,2785,2785,2785,2785,0
|
|
20241209,181200,779175485,2785,2785,2785,2785,0
|
|
20241209,181100,779175485,2785,2785,2785,2785,0
|
|
20241209,181000,779175485,2785,2785,2785,2785,0
|
|
20241209,180900,779175485,2785,2785,2785,2785,0
|
|
20241209,180800,779175485,2785,2785,2785,2785,0
|
|
20241209,180700,779175485,2785,2785,2785,2785,0
|
|
20241209,180600,779175485,2785,2785,2785,2785,0
|
|
20241209,180500,779175485,2785,2785,2785,2785,0
|
|
20241209,180400,779175485,2785,2785,2785,2785,0
|
|
20241209,180300,779175485,2785,2785,2785,2785,0
|
|
20241209,180200,779175485,2785,2785,2785,2785,0
|
|
20241209,180100,779175485,2785,2785,2785,2785,0
|
|
20241209,180000,779175485,2785,2785,2785,2785,0
|
|
20241209,175900,779175485,2785,2785,2785,2785,0
|
|
20241209,175800,779175485,2785,2785,2785,2785,0
|
|
20241209,175700,779175485,2785,2785,2785,2785,0
|
|
20241209,175600,779175485,2785,2785,2785,2785,0
|
|
20241209,175500,779175485,2785,2785,2785,2785,0
|
|
20241209,175400,779175485,2785,2785,2785,2785,0
|
|
20241209,175300,779175485,2785,2785,2785,2785,0
|
|
20241209,175200,779175485,2785,2785,2785,2785,2139
|
|
20241209,175100,779175485,2785,2785,2785,2785,0
|
|
20241209,175000,779175485,2785,2785,2785,2785,0
|
|
20241209,174900,779175485,2785,2785,2785,2785,0
|
|
20241209,174800,779175485,2785,2785,2785,2785,0
|
|
20241209,174700,779175485,2785,2785,2785,2785,0
|
|
20241209,174600,779175485,2785,2785,2785,2785,0
|
|
20241209,174500,779175485,2785,2785,2785,2785,0
|
|
20241209,174400,779175485,2785,2785,2785,2785,0
|
|
20241209,174300,779175485,2785,2785,2785,2785,0
|
|
20241209,174200,779175485,2785,2785,2785,2785,0
|
|
20241209,174100,779175485,2785,2785,2785,2785,0
|
|
20241209,174000,779175485,2785,2785,2785,2785,0
|
|
20241209,173900,779175485,2785,2785,2785,2785,0
|
|
20241209,173800,779175485,2785,2785,2785,2785,0
|
|
20241209,173700,779175485,2785,2785,2785,2785,0
|
|
20241209,173600,779175485,2785,2785,2785,2785,0
|
|
20241209,173500,779175485,2785,2785,2785,2785,0
|
|
20241209,173400,779175485,2785,2785,2785,2785,0
|
|
20241209,173300,779175485,2785,2785,2785,2785,0
|
|
20241209,173200,779175485,2785,2785,2785,2785,0
|
|
20241209,173100,779175485,2785,2785,2785,2785,0
|
|
20241209,173000,779175485,2785,2785,2785,2785,0
|
|
20241209,172900,779175485,2785,2785,2785,2785,0
|
|
20241209,172800,779175485,2785,2785,2785,2785,0
|
|
20241209,172700,779175485,2785,2785,2785,2785,0
|
|
20241209,172600,779175485,2785,2785,2785,2785,0
|
|
20241209,172500,779175485,2785,2785,2785,2785,0
|
|
20241209,172400,779175485,2785,2785,2785,2785,0
|
|
20241209,172300,779175485,2785,2785,2785,2785,0
|
|
20241209,172200,779175485,2785,2785,2785,2785,2139
|
|
20241209,172100,779175485,2785,2785,2785,2785,0
|
|
20241209,172000,779175485,2785,2785,2785,2785,0
|
|
20241209,171900,779175485,2785,2785,2785,2785,0
|
|
20241209,171800,779175485,2785,2785,2785,2785,0
|
|
20241209,171700,779175485,2785,2785,2785,2785,0
|
|
20241209,171600,779175485,2785,2785,2785,2785,0
|
|
20241209,171500,779175485,2785,2785,2785,2785,0
|
|
20241209,171400,779175485,2785,2785,2785,2785,0
|
|
20241209,171300,779175485,2785,2785,2785,2785,0
|
|
20241209,171200,779175485,2785,2785,2785,2785,0
|
|
20241209,171100,779175485,2785,2785,2785,2785,0
|
|
20241209,171000,779175485,2785,2785,2785,2785,0
|
|
20241209,170900,779175485,2785,2785,2785,2785,0
|
|
20241209,170800,779175485,2785,2785,2785,2785,0
|
|
20241209,170700,779175485,2785,2785,2785,2785,0
|
|
20241209,170600,779175485,2785,2785,2785,2785,0
|
|
20241209,170500,779175485,2785,2785,2785,2785,0
|
|
20241209,170400,779175485,2785,2785,2785,2785,0
|
|
20241209,170300,779175485,2785,2785,2785,2785,0
|
|
20241209,170200,779175485,2785,2785,2785,2785,0
|
|
20241209,170100,779175485,2785,2785,2785,2785,0
|
|
20241209,170000,779175485,2785,2785,2785,2785,0
|
|
20241209,165900,779175485,2785,2785,2785,2785,0
|
|
20241209,165800,779175485,2785,2785,2785,2785,0
|
|
20241209,165700,779175485,2785,2785,2785,2785,0
|
|
20241209,165600,779175485,2785,2785,2785,2785,0
|
|
20241209,165500,779175485,2785,2785,2785,2785,0
|
|
20241209,165400,779175485,2785,2785,2785,2785,0
|
|
20241209,165300,779175485,2785,2785,2785,2785,0
|
|
20241209,165200,779175485,2785,2785,2785,2785,2139
|
|
20241209,165100,779175485,2785,2785,2785,2785,0
|
|
20241209,165000,779175485,2785,2785,2785,2785,0
|
|
20241209,164900,779175485,2785,2785,2785,2785,0
|
|
20241209,164800,779175485,2785,2785,2785,2785,0
|
|
20241209,164700,779175485,2785,2785,2785,2785,0
|
|
20241209,164600,779175485,2785,2785,2785,2785,0
|
|
20241209,164500,779175485,2785,2785,2785,2785,0
|
|
20241209,164400,779175485,2785,2785,2785,2785,0
|
|
20241209,164300,779175485,2785,2785,2785,2785,0
|
|
20241209,164200,779175485,2785,2785,2785,2785,0
|
|
20241209,164100,779175485,2785,2785,2785,2785,0
|
|
20241209,164000,779175485,2785,2785,2785,2785,0
|
|
20241209,163900,779175485,2785,2785,2785,2785,0
|
|
20241209,163800,779175485,2785,2785,2785,2785,0
|
|
20241209,163700,779175485,2785,2785,2785,2785,0
|
|
20241209,163600,779175485,2785,2785,2785,2785,0
|
|
20241209,163500,779175485,2785,2785,2785,2785,0
|
|
20241209,163400,779175485,2785,2785,2785,2785,0
|
|
20241209,163300,779175485,2785,2785,2785,2785,0
|
|
20241209,163200,779175485,2785,2785,2785,2785,0
|
|
20241209,163100,779175485,2785,2785,2785,2785,0
|
|
20241209,163000,779175485,2785,2785,2785,2785,0
|
|
20241209,162900,779175485,2785,2785,2785,2785,0
|
|
20241209,162800,779175485,2785,2785,2785,2785,0
|
|
20241209,162700,779175485,2785,2785,2785,2785,0
|
|
20241209,162600,779175485,2785,2785,2785,2785,0
|
|
20241209,162500,779175485,2785,2785,2785,2785,0
|
|
20241209,162400,779175485,2785,2785,2785,2785,0
|
|
20241209,162300,779175485,2785,2785,2785,2785,0
|
|
20241209,162200,779175485,2785,2785,2785,2785,2139
|
|
20241209,162100,779175485,2785,2785,2785,2785,0
|
|
20241209,162000,779175485,2785,2785,2785,2785,0
|
|
20241209,161900,779175485,2785,2785,2785,2785,0
|
|
20241209,161800,779175485,2785,2785,2785,2785,0
|
|
20241209,161700,779175485,2785,2785,2785,2785,0
|
|
20241209,161600,779175485,2785,2785,2785,2785,0
|
|
20241209,161500,779175485,2785,2785,2785,2785,0
|
|
20241209,161400,779175485,2785,2785,2785,2785,0
|
|
20241209,161300,779175485,2785,2785,2785,2785,0
|
|
20241209,161200,779175485,2785,2785,2785,2785,0
|
|
20241209,161100,779175485,2785,2785,2785,2785,0
|
|
20241209,161000,779175485,2785,2785,2785,2785,0
|
|
20241209,160900,779175485,2785,2785,2785,2785,0
|
|
20241209,160800,779175485,2785,2785,2785,2785,0
|
|
20241209,160700,779175485,2785,2785,2785,2785,0
|
|
20241209,160600,779175485,2785,2785,2785,2785,0
|
|
20241209,160500,779175485,2785,2785,2785,2785,0
|
|
20241209,160400,779175485,2785,2785,2785,2785,0
|
|
20241209,160300,779175485,2785,2785,2785,2785,0
|
|
20241209,160200,779175485,2785,2785,2785,2785,0
|
|
20241209,160100,779175485,2785,2785,2785,2785,0
|
|
20241209,160000,779175485,2785,2785,2785,2785,0
|
|
20241209,155900,779175485,2785,2785,2785,2785,0
|
|
20241209,155800,779175485,2785,2785,2785,2785,0
|
|
20241209,155700,779175485,2785,2785,2785,2785,0
|
|
20241209,155600,779175485,2785,2785,2785,2785,0
|
|
20241209,155500,779175485,2785,2785,2785,2785,0
|
|
20241209,155400,779175485,2785,2785,2785,2785,0
|
|
20241209,155300,779175485,2785,2785,2785,2785,0
|
|
20241209,155200,779175485,2785,2785,2785,2785,2139
|
|
20241209,155100,779175485,2785,2785,2785,2785,0
|
|
20241209,155000,779175485,2785,2785,2785,2785,0
|
|
20241209,154900,779175485,2785,2785,2785,2785,0
|
|
20241209,154800,779175485,2785,2785,2785,2785,0
|
|
20241209,154700,779175485,2785,2785,2785,2785,0
|
|
20241209,154600,779175485,2785,2785,2785,2785,0
|
|
20241209,154500,779175485,2785,2785,2785,2785,0
|
|
20241209,154400,779175485,2785,2785,2785,2785,0
|
|
20241209,154300,779175485,2785,2785,2785,2785,0
|
|
20241209,154200,779175485,2785,2785,2785,2785,0
|
|
20241209,154100,779175485,2785,2785,2785,2785,0
|
|
20241209,154000,779175485,2785,2785,2785,2785,0
|
|
20241209,153900,779175485,2785,2785,2785,2785,0
|
|
20241209,153800,779175485,2785,2785,2785,2785,0
|
|
20241209,153700,779175485,2785,2785,2785,2785,0
|
|
20241209,153600,779175485,2785,2785,2785,2785,0
|
|
20241209,153500,779175485,2785,2785,2785,2785,0
|
|
20241209,153400,779175485,2785,2785,2785,2785,0
|
|
20241209,153300,779175485,2785,2785,2785,2785,0
|
|
20241209,153200,779175485,2785,2785,2785,2785,0
|
|
20241209,153100,779175485,2785,2785,2785,2785,0
|
|
20241209,153000,779175485,2785,2785,2785,2785,2139
|
|
20241209,152900,773218370,2775,2775,2775,2775,0
|
|
20241209,152800,773218370,2775,2775,2775,2775,0
|
|
20241209,152700,773218370,2775,2775,2775,2775,0
|
|
20241209,152600,773218370,2775,2775,2775,2775,0
|
|
20241209,152500,773218370,2775,2775,2775,2775,0
|
|
20241209,152400,773218370,2775,2775,2775,2775,0
|
|
20241209,152300,773218370,2775,2775,2775,2775,0
|
|
20241209,152200,773218370,2775,2775,2775,2775,0
|
|
20241209,152100,773218370,2775,2775,2775,2775,0
|
|
20241209,152000,773218370,2775,2775,2775,2775,0
|
|
20241209,151900,773218370,2775,2780,2780,2775,188
|
|
20241209,151800,772696665,2775,2780,2780,2775,331
|
|
20241209,151700,771777590,2780,2775,2780,2775,3103
|
|
20241209,151600,763152315,2780,2780,2780,2780,50
|
|
20241209,151500,763013315,2775,2775,2775,2775,250
|
|
20241209,151400,762319565,2775,2780,2780,2775,4778
|
|
20241209,151300,749037205,2785,2780,2785,2780,35
|
|
20241209,151200,748939780,2780,2785,2785,2780,234
|
|
20241209,151100,748289255,2785,2780,2785,2780,235
|
|
20241209,151000,747635950,2785,2780,2785,2780,38
|
|
20241209,150900,747530125,2785,2785,2785,2785,47
|
|
20241209,150800,747399230,2780,2785,2785,2780,641
|
|
20241209,150700,745617095,2785,2785,2785,2785,448
|
|
20241209,150600,744369415,2780,2780,2780,2780,390
|
|
20241209,150500,743285215,2780,2785,2785,2780,2510
|
|
20241209,150400,736307140,2785,2780,2785,2780,170
|
|
20241209,150300,735834235,2780,2780,2780,2780,116
|
|
20241209,150200,735511755,2780,2780,2780,2780,79
|
|
20241209,150100,735292135,2780,2780,2780,2780,146
|
|
20241209,150000,734886255,2785,2775,2785,2775,328
|
|
20241209,145900,733976025,2785,2780,2785,2780,5
|
|
20241209,145800,733962115,2780,2780,2780,2780,212
|
|
20241209,145700,733372755,2780,2780,2780,2775,644
|
|
20241209,145600,731583540,2780,2780,2780,2780,12
|
|
20241209,145500,731550180,2780,2775,2780,2775,276
|
|
20241209,145400,730783210,2780,2780,2780,2780,1166
|
|
20241209,145300,727541730,2785,2780,2785,2780,21
|
|
20241209,145200,727483250,2785,2780,2785,2780,186
|
|
20241209,145100,726966160,2785,2785,2785,2785,9
|
|
20241209,145000,726941095,2780,2780,2780,2780,0
|
|
20241209,144900,726941095,2780,2780,2780,2780,0
|
|
20241209,144800,726941095,2780,2780,2780,2780,235
|
|
20241209,144700,726287795,2780,2780,2780,2780,26
|
|
20241209,144600,726215515,2780,2780,2780,2780,0
|
|
20241209,144500,726215515,2780,2780,2780,2780,409
|
|
20241209,144400,725078495,2785,2785,2785,2780,316
|
|
20241209,144300,724199810,2785,2785,2785,2785,52
|
|
20241209,144200,724054990,2780,2780,2780,2780,82
|
|
20241209,144100,723827030,2780,2775,2785,2775,1417
|
|
20241209,144000,719894840,2780,2775,2780,2775,15
|
|
20241209,143900,719853190,2775,2780,2780,2775,671
|
|
20241209,143800,717989215,2785,2785,2785,2785,0
|
|
20241209,143700,717989215,2785,2785,2785,2785,18
|
|
20241209,143600,717939085,2785,2785,2785,2785,1
|
|
20241209,143500,717936300,2780,2785,2785,2780,287
|
|
20241209,143400,717138435,2785,2785,2785,2785,36
|
|
20241209,143300,717038175,2785,2780,2785,2780,886
|
|
20241209,143200,714575045,2780,2780,2780,2780,0
|
|
20241209,143100,714575045,2780,2780,2780,2780,241
|
|
20241209,143000,713905065,2785,2785,2785,2785,0
|
|
20241209,142900,713905065,2785,2785,2785,2785,2
|
|
20241209,142800,713899495,2780,2780,2785,2780,464
|
|
20241209,142700,712609320,2780,2780,2780,2780,5
|
|
20241209,142600,712595420,2785,2785,2785,2785,4
|
|
20241209,142500,712584280,2780,2780,2780,2780,183
|
|
20241209,142400,712075540,2785,2785,2785,2785,103
|
|
20241209,142300,711788685,2780,2780,2780,2780,200
|
|
20241209,142200,711232685,2780,2780,2780,2780,190
|
|
20241209,142100,710704485,2785,2785,2785,2785,17
|
|
20241209,142000,710657140,2780,2780,2780,2780,325
|
|
20241209,141900,709753640,2780,2780,2780,2780,0
|
|
20241209,141800,709753640,2780,2780,2780,2780,0
|
|
20241209,141700,709753640,2780,2780,2780,2780,191
|
|
20241209,141600,709222660,2785,2785,2785,2785,100
|
|
20241209,141500,708944160,2780,2780,2780,2780,0
|
|
20241209,141400,708944160,2780,2785,2785,2780,285
|
|
20241209,141300,708151360,2780,2775,2780,2775,201
|
|
20241209,141200,707593580,2775,2775,2775,2775,0
|
|
20241209,141100,707593580,2775,2775,2775,2775,582
|
|
20241209,141000,705978530,2780,2780,2780,2780,1
|
|
20241209,140900,705975750,2785,2780,2785,2780,273
|
|
20241209,140800,705215455,2785,2780,2785,2780,152
|
|
20241209,140700,704792885,2780,2780,2780,2780,1
|
|
20241209,140600,704790105,2780,2780,2780,2780,1
|
|
20241209,140500,704787325,2775,2785,2785,2775,2523
|
|
20241209,140400,697785295,2780,2780,2780,2780,0
|
|
20241209,140300,697785295,2780,2780,2780,2780,2
|
|
20241209,140200,697779735,2785,2780,2785,2775,2402
|
|
20241209,140100,691114025,2780,2780,2780,2780,178
|
|
20241209,140000,690619185,2780,2780,2780,2780,825
|
|
20241209,135900,688325685,2780,2780,2780,2780,16
|
|
20241209,135800,688281205,2780,2780,2780,2780,12
|
|
20241209,135700,688247845,2775,2775,2775,2775,291
|
|
20241209,135600,687440320,2780,2780,2780,2780,74
|
|
20241209,135500,687234600,2780,2780,2780,2780,80
|
|
20241209,135400,687012200,2785,2785,2785,2785,6
|
|
20241209,135300,686995490,2785,2785,2785,2780,443
|
|
20241209,135200,685763895,2785,2785,2785,2785,0
|
|
20241209,135100,685763895,2785,2780,2785,2780,162
|
|
20241209,135000,685313485,2785,2785,2785,2785,15
|
|
20241209,134900,685271710,2780,2780,2780,2780,0
|
|
20241209,134800,685271710,2780,2780,2780,2780,1000
|
|
20241209,134700,682491710,2780,2780,2780,2780,0
|
|
20241209,134600,682491710,2780,2780,2780,2780,289
|
|
20241209,134500,681688290,2780,2780,2780,2780,430
|
|
20241209,134400,680492890,2785,2785,2785,2785,1
|
|
20241209,134300,680490105,2785,2785,2785,2785,31
|
|
20241209,134200,680403770,2785,2785,2785,2785,0
|
|
20241209,134100,680403770,2785,2780,2785,2780,319
|
|
20241209,134000,679516850,2785,2785,2785,2785,0
|
|
20241209,133900,679516850,2785,2785,2785,2785,32
|
|
20241209,133800,679427730,2785,2785,2785,2785,713
|
|
20241209,133700,677442025,2785,2785,2785,2785,13
|
|
20241209,133600,677405820,2780,2780,2780,2780,303
|
|
20241209,133500,676563480,2780,2780,2785,2780,69
|
|
20241209,133400,676371655,2785,2780,2785,2780,880
|
|
20241209,133300,673925105,2780,2780,2780,2780,0
|
|
20241209,133200,673925105,2780,2785,2785,2780,929
|
|
20241209,133100,671342340,2785,2785,2785,2785,400
|
|
20241209,133000,670228340,2780,2780,2780,2780,50
|
|
20241209,132900,670089340,2775,2775,2775,2775,0
|
|
20241209,132800,670089340,2775,2775,2775,2775,0
|
|
20241209,132700,670089340,2775,2780,2780,2775,272
|
|
20241209,132600,669334520,2775,2775,2775,2775,0
|
|
20241209,132500,669334520,2775,2775,2775,2775,0
|
|
20241209,132400,669334520,2775,2775,2775,2775,200
|
|
20241209,132300,668779520,2775,2775,2780,2775,658
|
|
20241209,132200,666953560,2780,2780,2780,2780,43
|
|
20241209,132100,666834020,2780,2780,2780,2780,0
|
|
20241209,132000,666834020,2780,2780,2780,2780,2
|
|
20241209,131900,666828460,2780,2780,2780,2780,171
|
|
20241209,131800,666353080,2780,2780,2780,2780,0
|
|
20241209,131700,666353080,2780,2780,2780,2780,0
|
|
20241209,131600,666353080,2780,2780,2780,2780,186
|
|
20241209,131500,665836000,2785,2785,2785,2785,4
|
|
20241209,131400,665824860,2785,2785,2785,2785,1
|
|
20241209,131300,665822075,2785,2785,2785,2785,1
|
|
20241209,131200,665819290,2780,2780,2780,2780,13
|
|
20241209,131100,665783150,2785,2775,2785,2775,104
|
|
20241209,131000,665494345,2785,2780,2785,2775,196
|
|
20241209,130900,664949075,2780,2780,2785,2780,304
|
|
20241209,130800,664103950,2780,2780,2780,2780,3180
|
|
20241209,130700,655263550,2780,2780,2785,2780,220
|
|
20241209,130600,654651175,2780,2780,2780,2780,78
|
|
20241209,130500,654434335,2780,2780,2785,2780,84
|
|
20241209,130400,654200785,2780,2780,2785,2780,98
|
|
20241209,130300,653928245,2780,2780,2785,2780,41
|
|
20241209,130200,653814260,2780,2780,2780,2780,30
|
|
20241209,130100,653730860,2785,2785,2785,2785,529
|
|
20241209,130000,652257595,2780,2780,2780,2780,251
|
|
20241209,125900,651559815,2785,2785,2785,2785,6
|
|
20241209,125800,651543105,2785,2785,2785,2785,10
|
|
20241209,125700,651515255,2785,2785,2785,2785,20
|
|
20241209,125600,651459555,2785,2785,2785,2785,37
|
|
20241209,125500,651356510,2785,2785,2785,2785,72
|
|
20241209,125400,651155990,2780,2785,2785,2780,810
|
|
20241209,125300,648904140,2785,2785,2785,2785,66
|
|
20241209,125200,648720330,2785,2785,2785,2785,84
|
|
20241209,125100,648486390,2785,2785,2785,2785,110
|
|
20241209,125000,648180040,2785,2785,2785,2785,3
|
|
20241209,124900,648171685,2780,2785,2785,2780,278
|
|
20241209,124800,647398745,2785,2785,2785,2785,1117
|
|
20241209,124700,644287900,2790,2790,2790,2790,0
|
|
20241209,124600,644287900,2790,2790,2790,2790,13
|
|
20241209,124500,644251630,2790,2790,2790,2790,304
|
|
20241209,124400,643403470,2790,2790,2790,2790,1
|
|
20241209,124300,643400680,2790,2790,2790,2790,8
|
|
20241209,124200,643378360,2785,2785,2785,2785,0
|
|
20241209,124100,643378360,2785,2785,2790,2785,7
|
|
20241209,124000,643358850,2790,2785,2790,2780,5002
|
|
20241209,123900,629449420,2790,2785,2790,2785,3240
|
|
20241209,123800,620424040,2780,2785,2785,2780,329
|
|
20241209,123700,619509150,2785,2785,2785,2785,50
|
|
20241209,123600,619369900,2785,2785,2785,2785,21
|
|
20241209,123500,619311415,2785,2785,2785,2785,11
|
|
20241209,123400,619280780,2785,2780,2785,2780,39
|
|
20241209,123300,619172315,2780,2780,2780,2780,259
|
|
20241209,123200,618452295,2785,2785,2785,2785,50
|
|
20241209,123100,618313045,2785,2785,2785,2785,3
|
|
20241209,123000,618304690,2785,2785,2785,2785,1
|
|
20241209,122900,618301905,2785,2785,2785,2785,18
|
|
20241209,122800,618251775,2785,2785,2785,2785,1
|
|
20241209,122700,618248990,2780,2780,2780,2780,1
|
|
20241209,122600,618246210,2780,2780,2780,2780,319
|
|
20241209,122500,617359390,2785,2780,2785,2780,20
|
|
20241209,122400,617303740,2785,2785,2785,2785,8
|
|
20241209,122300,617281460,2785,2785,2785,2785,103
|
|
20241209,122200,616994605,2785,2780,2785,2780,773
|
|
20241209,122100,614845565,2780,2780,2780,2780,240
|
|
20241209,122000,614178365,2785,2785,2785,2780,707
|
|
20241209,121900,612212460,2785,2785,2785,2785,349
|
|
20241209,121800,611240495,2790,2790,2790,2790,31
|
|
20241209,121700,611154005,2790,2790,2790,2790,17
|
|
20241209,121600,611106575,2785,2790,2790,2785,14
|
|
20241209,121500,611067520,2790,2790,2790,2790,100
|
|
20241209,121400,610788520,2790,2785,2790,2785,328
|
|
20241209,121300,609875000,2785,2790,2790,2785,102
|
|
20241209,121200,609590920,2790,2790,2790,2790,74
|
|
20241209,121100,609384460,2785,2790,2790,2785,2003
|
|
20241209,121000,603806090,2790,2790,2790,2790,10
|
|
20241209,120900,603778190,2790,2790,2790,2790,396
|
|
20241209,120800,602673350,2785,2785,2785,2785,0
|
|
20241209,120700,602673350,2785,2790,2790,2785,69
|
|
20241209,120600,602480935,2790,2790,2790,2790,5
|
|
20241209,120500,602466985,2790,2790,2790,2790,5
|
|
20241209,120400,602453035,2790,2790,2790,2790,367
|
|
20241209,120300,601429105,2785,2790,2790,2785,155
|
|
20241209,120200,600997405,2790,2790,2790,2790,0
|
|
20241209,120100,600997405,2790,2790,2790,2790,20
|
|
20241209,120000,600941605,2790,2790,2790,2790,736
|
|
20241209,115900,598888165,2790,2790,2790,2790,90
|
|
20241209,115800,598637065,2785,2785,2785,2785,206
|
|
20241209,115700,598063355,2790,2790,2790,2790,44
|
|
20241209,115600,597940595,2790,2790,2790,2790,30
|
|
20241209,115500,597856895,2785,2785,2790,2780,1256
|
|
20241209,115400,594362625,2785,2785,2785,2785,0
|
|
20241209,115300,594362625,2785,2790,2790,2785,20
|
|
20241209,115200,594306835,2790,2790,2790,2790,10
|
|
20241209,115100,594278935,2790,2780,2790,2780,221
|
|
20241209,115000,593664300,2790,2790,2790,2785,52
|
|
20241209,114900,593519415,2785,2785,2785,2785,310
|
|
20241209,114800,592656065,2780,2790,2790,2780,474
|
|
20241209,114700,591336515,2790,2785,2790,2785,6
|
|
20241209,114600,591319790,2785,2785,2785,2780,10002
|
|
20241209,114500,563514220,2780,2780,2790,2780,1959
|
|
20241209,114400,558068140,2790,2790,2790,2790,25
|
|
20241209,114300,557998390,2790,2785,2790,2785,37
|
|
20241209,114200,557895335,2785,2785,2785,2785,115
|
|
20241209,114100,557575060,2790,2790,2790,2790,208
|
|
20241209,114000,556994740,2790,2790,2790,2790,7
|
|
20241209,113900,556975210,2790,2790,2790,2790,10
|
|
20241209,113800,556947310,2790,2790,2790,2790,41
|
|
20241209,113700,556832920,2795,2795,2795,2795,0
|
|
20241209,113600,556832920,2795,2790,2795,2790,3
|
|
20241209,113500,556824540,2790,2785,2790,2785,1508
|
|
20241209,113400,552624720,2795,2790,2795,2790,1216
|
|
20241209,113300,549232070,2790,2790,2790,2790,1
|
|
20241209,113200,549229280,2790,2790,2790,2790,23
|
|
20241209,113100,549165110,2790,2790,2790,2790,0
|
|
20241209,113000,549165110,2790,2785,2790,2785,10
|
|
20241209,112900,549137215,2790,2785,2790,2785,325
|
|
20241209,112800,548231145,2785,2785,2790,2785,3890
|
|
20241209,112700,537392495,2790,2790,2790,2790,19
|
|
20241209,112600,537339485,2790,2790,2790,2790,11
|
|
20241209,112500,537308795,2790,2790,2790,2790,1
|
|
20241209,112400,537306005,2790,2790,2790,2790,884
|
|
20241209,112300,534839645,2790,2790,2790,2790,4
|
|
20241209,112200,534828485,2795,2795,2795,2795,97
|
|
20241209,112100,534557370,2795,2795,2795,2795,299
|
|
20241209,112000,533721665,2795,2795,2795,2795,4
|
|
20241209,111900,533710485,2795,2790,2795,2790,512
|
|
20241209,111800,532281995,2785,2790,2790,2785,310
|
|
20241209,111700,531418125,2785,2785,2785,2785,0
|
|
20241209,111600,531418125,2785,2790,2790,2785,327
|
|
20241209,111500,530507360,2785,2785,2785,2785,99
|
|
20241209,111400,530231645,2785,2785,2785,2785,0
|
|
20241209,111300,530231645,2785,2785,2785,2785,198
|
|
20241209,111200,529680215,2790,2790,2790,2790,4
|
|
20241209,111100,529669055,2785,2795,2795,2785,608
|
|
20241209,111000,527974440,2795,2795,2795,2795,100
|
|
20241209,110900,527694940,2790,2795,2795,2790,197
|
|
20241209,110800,527145285,2790,2790,2790,2790,1500
|
|
20241209,110700,522960285,2795,2795,2795,2795,125
|
|
20241209,110600,522610910,2795,2795,2795,2795,60
|
|
20241209,110500,522443210,2795,2795,2795,2795,1
|
|
20241209,110400,522440415,2800,2790,2800,2790,1374
|
|
20241209,110300,518601085,2790,2790,2790,2790,20
|
|
20241209,110200,518545285,2790,2785,2790,2785,263
|
|
20241209,110100,517812650,2790,2790,2790,2790,8
|
|
20241209,110000,517790330,2785,2790,2790,2785,181
|
|
20241209,105900,517286145,2790,2790,2790,2790,111
|
|
20241209,105800,516976455,2785,2790,2790,2785,790
|
|
20241209,105700,514775895,2790,2790,2790,2785,86
|
|
20241209,105600,514536055,2790,2790,2795,2790,1863
|
|
20241209,105500,509338250,2790,2785,2790,2785,401
|
|
20241209,105400,508221460,2785,2785,2785,2785,200
|
|
20241209,105300,507664460,2785,2790,2790,2785,324
|
|
20241209,105200,506761870,2790,2790,2790,2790,107
|
|
20241209,105100,506463340,2790,2790,2790,2790,533
|
|
20241209,105000,504976270,2790,2790,2790,2790,73
|
|
20241209,104900,504772600,2790,2795,2795,2790,1295
|
|
20241209,104800,501156080,2800,2800,2800,2800,55
|
|
20241209,104700,501002080,2795,2800,2800,2795,9
|
|
20241209,104600,500976885,2800,2800,2800,2800,2
|
|
20241209,104500,500971285,2800,2800,2800,2800,33
|
|
20241209,104400,500878885,2800,2800,2800,2800,102
|
|
20241209,104300,500593285,2800,2800,2800,2800,121
|
|
20241209,104200,500254485,2800,2800,2800,2800,7
|
|
20241209,104100,500234885,2795,2800,2800,2795,17
|
|
20241209,104000,500187320,2800,2800,2800,2800,280
|
|
20241209,103900,499403320,2800,2800,2800,2800,4
|
|
20241209,103800,499392120,2795,2795,2795,2795,256
|
|
20241209,103700,498676600,2795,2795,2795,2795,258
|
|
20241209,103600,497955490,2790,2790,2790,2790,196
|
|
20241209,103500,497408650,2795,2795,2795,2795,0
|
|
20241209,103400,497408650,2795,2795,2795,2795,3
|
|
20241209,103300,497400265,2795,2795,2795,2795,29
|
|
20241209,103200,497319210,2795,2790,2795,2790,128
|
|
20241209,103100,496962000,2795,2795,2795,2795,12
|
|
20241209,103000,496928460,2795,2795,2795,2795,15
|
|
20241209,102900,496886535,2800,2795,2800,2795,13
|
|
20241209,102800,496850145,2800,2795,2800,2785,1607
|
|
20241209,102700,492366315,2795,2790,2795,2790,31
|
|
20241209,102600,492279685,2785,2790,2795,2785,418
|
|
20241209,102500,491114535,2795,2795,2795,2790,103
|
|
20241209,102400,490827145,2795,2795,2795,2795,102
|
|
20241209,102300,490542055,2790,2785,2790,2785,1186
|
|
20241209,102200,487239040,2790,2790,2790,2790,492
|
|
20241209,102100,485866360,2795,2795,2795,2795,0
|
|
20241209,102000,485866360,2795,2795,2795,2795,235
|
|
20241209,101900,485209535,2795,2795,2795,2795,1
|
|
20241209,101800,485206740,2800,2795,2800,2795,73
|
|
20241209,101700,485002695,2795,2795,2795,2795,458
|
|
20241209,101600,483722585,2795,2795,2795,2795,2
|
|
20241209,101500,483716995,2790,2790,2795,2785,999
|
|
20241209,101400,480934720,2795,2800,2800,2785,20
|
|
20241209,101300,480878875,2795,2800,2800,2780,5165
|
|
20241209,101200,466511615,2805,2805,2805,2805,37
|
|
20241209,101100,466407830,2800,2800,2805,2800,48
|
|
20241209,101000,466273420,2800,2800,2805,2800,22
|
|
20241209,100900,466211815,2805,2800,2810,2800,1817
|
|
20241209,100800,461115665,2800,2795,2800,2795,85
|
|
20241209,100700,460877670,2800,2785,2800,2785,34359
|
|
20241209,100600,365013775,2785,2785,2785,2785,1738
|
|
20241209,100500,360173445,2785,2790,2790,2785,264
|
|
20241209,100400,359438190,2790,2790,2790,2790,528
|
|
20241209,100300,357965070,2790,2785,2790,2780,7521
|
|
20241209,100200,337027415,2785,2785,2785,2785,26
|
|
20241209,100100,336955005,2785,2780,2785,2780,1423
|
|
20241209,100000,332995545,2785,2785,2785,2785,2
|
|
20241209,095900,332989975,2780,2780,2780,2780,147
|
|
20241209,095800,332581315,2785,2785,2785,2780,1085
|
|
20241209,095700,329563095,2785,2785,2785,2785,535
|
|
20241209,095600,328073120,2785,2790,2790,2785,5944
|
|
20241209,095500,311490405,2785,2780,2790,2780,242
|
|
20241209,095400,310815985,2780,2785,2785,2780,1194
|
|
20241209,095300,307493960,2785,2790,2790,2785,415
|
|
20241209,095200,306338095,2790,2790,2790,2790,12
|
|
20241209,095100,306304615,2790,2785,2790,2785,6924
|
|
20241209,095000,287021100,2785,2785,2785,2785,32
|
|
20241209,094900,286931980,2780,2785,2785,2780,202
|
|
20241209,094800,286370410,2785,2785,2785,2780,4020
|
|
20241209,094700,275176290,2785,2780,2785,2780,5658
|
|
20241209,094600,259443760,2785,2785,2785,2780,316
|
|
20241209,094500,258564745,2785,2785,2785,2780,263
|
|
20241209,094400,257832440,2785,2785,2785,2780,1091
|
|
20241209,094300,254799005,2785,2790,2790,2780,2453
|
|
20241209,094200,247967400,2790,2790,2790,2785,2581
|
|
20241209,094100,240779165,2785,2790,2790,2785,987
|
|
20241209,094000,238029375,2790,2790,2790,2785,946
|
|
20241209,093900,235393350,2790,2790,2795,2785,1452
|
|
20241209,093800,231349340,2795,2795,2795,2790,197
|
|
20241209,093700,230799370,2790,2790,2795,2790,185
|
|
20241209,093600,230282940,2790,2790,2790,2785,923
|
|
20241209,093500,227708305,2790,2790,2790,2785,30582
|
|
20241209,093400,142385805,2790,2790,2790,2785,419
|
|
20241209,093300,141218795,2790,2790,2790,2790,661
|
|
20241209,093200,139374605,2790,2795,2795,2790,701
|
|
20241209,093100,137415810,2795,2795,2800,2795,2166
|
|
20241209,093000,131353460,2795,2795,2795,2795,97
|
|
20241209,092900,131082345,2785,2795,2795,2785,232
|
|
20241209,092800,130435745,2785,2790,2790,2785,229
|
|
20241209,092700,129797410,2795,2790,2795,2790,4839
|
|
20241209,092600,116296525,2795,2795,2805,2795,3728
|
|
20241209,092500,105867770,2795,2795,2795,2790,1012
|
|
20241209,092400,103041230,2795,2795,2800,2790,1039
|
|
20241209,092300,100137200,2795,2795,2795,2795,1085
|
|
20241209,092200,97104625,2800,2800,2800,2795,1163
|
|
20241209,092100,93848230,2795,2800,2800,2790,2252
|
|
20241209,092000,87558150,2800,2795,2800,2790,1421
|
|
20241209,091900,83583990,2800,2810,2815,2800,319
|
|
20241209,091800,82689630,2800,2815,2815,2800,1243
|
|
20241209,091700,79206570,2815,2810,2815,2810,40
|
|
20241209,091600,79094165,2810,2810,2810,2795,2490
|
|
20241209,091500,72121510,2810,2810,2810,2805,92
|
|
20241209,091400,71863325,2810,2810,2810,2810,19
|
|
20241209,091300,71809935,2805,2810,2810,2805,3
|
|
20241209,091200,71801510,2805,2805,2810,2805,121
|
|
20241209,091100,71462100,2800,2810,2815,2800,2011
|
|
20241209,091000,65825505,2820,2830,2830,2800,15142
|
|
20241209,090900,23405865,2830,2830,2830,2820,50
|
|
20241209,090800,23264755,2830,2830,2830,2830,2
|
|
20241209,090700,23259095,2830,2830,2830,2830,3
|
|
20241209,090600,23250605,2830,2830,2830,2830,86
|
|
20241209,090500,23007225,2815,2830,2830,2800,1334
|
|
20241209,090400,19260545,2825,2825,2825,2825,640
|
|
20241209,090300,17452545,2825,2810,2825,2810,511
|
|
20241209,090200,16016605,2810,2825,2825,2810,554
|
|
20241209,090100,14456055,2825,2820,2825,2800,2469
|
|
20241209,090000,7540995,2825,2830,2830,2820,2666
|