685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,202200,256571880,2870,2870,2870,2870,1861
|
|
20241210,202100,256571880,2870,2870,2870,2870,0
|
|
20241210,202000,256571880,2870,2870,2870,2870,0
|
|
20241210,201900,256571880,2870,2870,2870,2870,0
|
|
20241210,201800,256571880,2870,2870,2870,2870,0
|
|
20241210,201700,256571880,2870,2870,2870,2870,0
|
|
20241210,201600,256571880,2870,2870,2870,2870,0
|
|
20241210,201500,256571880,2870,2870,2870,2870,0
|
|
20241210,201400,256571880,2870,2870,2870,2870,0
|
|
20241210,201300,256571880,2870,2870,2870,2870,0
|
|
20241210,201200,256571880,2870,2870,2870,2870,0
|
|
20241210,201100,256571880,2870,2870,2870,2870,0
|
|
20241210,201000,256571880,2870,2870,2870,2870,0
|
|
20241210,200900,256571880,2870,2870,2870,2870,0
|
|
20241210,200800,256571880,2870,2870,2870,2870,0
|
|
20241210,200700,256571880,2870,2870,2870,2870,0
|
|
20241210,200600,256571880,2870,2870,2870,2870,0
|
|
20241210,200500,256571880,2870,2870,2870,2870,0
|
|
20241210,200400,256571880,2870,2870,2870,2870,0
|
|
20241210,200300,256571880,2870,2870,2870,2870,0
|
|
20241210,200200,256571880,2870,2870,2870,2870,0
|
|
20241210,200100,256571880,2870,2870,2870,2870,0
|
|
20241210,200000,256571880,2870,2870,2870,2870,0
|
|
20241210,195900,256571880,2870,2870,2870,2870,0
|
|
20241210,195800,256571880,2870,2870,2870,2870,0
|
|
20241210,195700,256571880,2870,2870,2870,2870,0
|
|
20241210,195600,256571880,2870,2870,2870,2870,0
|
|
20241210,195500,256571880,2870,2870,2870,2870,0
|
|
20241210,195400,256571880,2870,2870,2870,2870,0
|
|
20241210,195300,256571880,2870,2870,2870,2870,0
|
|
20241210,195200,256571880,2870,2870,2870,2870,1861
|
|
20241210,195100,256571880,2870,2870,2870,2870,0
|
|
20241210,195000,256571880,2870,2870,2870,2870,0
|
|
20241210,194900,256571880,2870,2870,2870,2870,0
|
|
20241210,194800,256571880,2870,2870,2870,2870,0
|
|
20241210,194700,256571880,2870,2870,2870,2870,0
|
|
20241210,194600,256571880,2870,2870,2870,2870,0
|
|
20241210,194500,256571880,2870,2870,2870,2870,0
|
|
20241210,194400,256571880,2870,2870,2870,2870,0
|
|
20241210,194300,256571880,2870,2870,2870,2870,0
|
|
20241210,194200,256571880,2870,2870,2870,2870,0
|
|
20241210,194100,256571880,2870,2870,2870,2870,0
|
|
20241210,194000,256571880,2870,2870,2870,2870,0
|
|
20241210,193900,256571880,2870,2870,2870,2870,0
|
|
20241210,193800,256571880,2870,2870,2870,2870,0
|
|
20241210,193700,256571880,2870,2870,2870,2870,0
|
|
20241210,193600,256571880,2870,2870,2870,2870,0
|
|
20241210,193500,256571880,2870,2870,2870,2870,0
|
|
20241210,193400,256571880,2870,2870,2870,2870,0
|
|
20241210,193300,256571880,2870,2870,2870,2870,0
|
|
20241210,193200,256571880,2870,2870,2870,2870,0
|
|
20241210,193100,256571880,2870,2870,2870,2870,0
|
|
20241210,193000,256571880,2870,2870,2870,2870,0
|
|
20241210,192900,256571880,2870,2870,2870,2870,0
|
|
20241210,192800,256571880,2870,2870,2870,2870,0
|
|
20241210,192700,256571880,2870,2870,2870,2870,0
|
|
20241210,192600,256571880,2870,2870,2870,2870,0
|
|
20241210,192500,256571880,2870,2870,2870,2870,0
|
|
20241210,192400,256571880,2870,2870,2870,2870,0
|
|
20241210,192300,256571880,2870,2870,2870,2870,0
|
|
20241210,192200,256571880,2870,2870,2870,2870,1861
|
|
20241210,192100,256571880,2870,2870,2870,2870,0
|
|
20241210,192000,256571880,2870,2870,2870,2870,0
|
|
20241210,191900,256571880,2870,2870,2870,2870,0
|
|
20241210,191800,256571880,2870,2870,2870,2870,0
|
|
20241210,191700,256571880,2870,2870,2870,2870,0
|
|
20241210,191600,256571880,2870,2870,2870,2870,0
|
|
20241210,191500,256571880,2870,2870,2870,2870,0
|
|
20241210,191400,256571880,2870,2870,2870,2870,0
|
|
20241210,191300,256571880,2870,2870,2870,2870,0
|
|
20241210,191200,256571880,2870,2870,2870,2870,0
|
|
20241210,191100,256571880,2870,2870,2870,2870,0
|
|
20241210,191000,256571880,2870,2870,2870,2870,0
|
|
20241210,190900,256571880,2870,2870,2870,2870,0
|
|
20241210,190800,256571880,2870,2870,2870,2870,0
|
|
20241210,190700,256571880,2870,2870,2870,2870,0
|
|
20241210,190600,256571880,2870,2870,2870,2870,0
|
|
20241210,190500,256571880,2870,2870,2870,2870,0
|
|
20241210,190400,256571880,2870,2870,2870,2870,0
|
|
20241210,190300,256571880,2870,2870,2870,2870,0
|
|
20241210,190200,256571880,2870,2870,2870,2870,0
|
|
20241210,190100,256571880,2870,2870,2870,2870,0
|
|
20241210,190000,256571880,2870,2870,2870,2870,0
|
|
20241210,185900,256571880,2870,2870,2870,2870,0
|
|
20241210,185800,256571880,2870,2870,2870,2870,0
|
|
20241210,185700,256571880,2870,2870,2870,2870,0
|
|
20241210,185600,256571880,2870,2870,2870,2870,0
|
|
20241210,185500,256571880,2870,2870,2870,2870,0
|
|
20241210,185400,256571880,2870,2870,2870,2870,0
|
|
20241210,185300,256571880,2870,2870,2870,2870,0
|
|
20241210,185200,256571880,2870,2870,2870,2870,1861
|
|
20241210,185100,256571880,2870,2870,2870,2870,0
|
|
20241210,185000,256571880,2870,2870,2870,2870,0
|
|
20241210,184900,256571880,2870,2870,2870,2870,0
|
|
20241210,184800,256571880,2870,2870,2870,2870,0
|
|
20241210,184700,256571880,2870,2870,2870,2870,0
|
|
20241210,184600,256571880,2870,2870,2870,2870,0
|
|
20241210,184500,256571880,2870,2870,2870,2870,0
|
|
20241210,184400,256571880,2870,2870,2870,2870,0
|
|
20241210,184300,256571880,2870,2870,2870,2870,0
|
|
20241210,184200,256571880,2870,2870,2870,2870,0
|
|
20241210,184100,256571880,2870,2870,2870,2870,0
|
|
20241210,184000,256571880,2870,2870,2870,2870,0
|
|
20241210,183900,256571880,2870,2870,2870,2870,0
|
|
20241210,183800,256571880,2870,2870,2870,2870,0
|
|
20241210,183700,256571880,2870,2870,2870,2870,0
|
|
20241210,183600,256571880,2870,2870,2870,2870,0
|
|
20241210,183500,256571880,2870,2870,2870,2870,0
|
|
20241210,183400,256571880,2870,2870,2870,2870,0
|
|
20241210,183300,256571880,2870,2870,2870,2870,0
|
|
20241210,183200,256571880,2870,2870,2870,2870,0
|
|
20241210,183100,256571880,2870,2870,2870,2870,0
|
|
20241210,183000,256571880,2870,2870,2870,2870,0
|
|
20241210,182900,256571880,2870,2870,2870,2870,0
|
|
20241210,182800,256571880,2870,2870,2870,2870,0
|
|
20241210,182700,256571880,2870,2870,2870,2870,0
|
|
20241210,182600,256571880,2870,2870,2870,2870,0
|
|
20241210,182500,256571880,2870,2870,2870,2870,0
|
|
20241210,182400,256571880,2870,2870,2870,2870,0
|
|
20241210,182300,256571880,2870,2870,2870,2870,0
|
|
20241210,182200,256571880,2870,2870,2870,2870,1861
|
|
20241210,182100,256571880,2870,2870,2870,2870,0
|
|
20241210,182000,256571880,2870,2870,2870,2870,0
|
|
20241210,181900,256571880,2870,2870,2870,2870,0
|
|
20241210,181800,256571880,2870,2870,2870,2870,0
|
|
20241210,181700,256571880,2870,2870,2870,2870,0
|
|
20241210,181600,256571880,2870,2870,2870,2870,0
|
|
20241210,181500,256571880,2870,2870,2870,2870,0
|
|
20241210,181400,256571880,2870,2870,2870,2870,0
|
|
20241210,181300,256571880,2870,2870,2870,2870,0
|
|
20241210,181200,256571880,2870,2870,2870,2870,0
|
|
20241210,181100,256571880,2870,2870,2870,2870,0
|
|
20241210,181000,256571880,2870,2870,2870,2870,0
|
|
20241210,180900,256571880,2870,2870,2870,2870,0
|
|
20241210,180800,256571880,2870,2870,2870,2870,0
|
|
20241210,180700,256571880,2870,2870,2870,2870,0
|
|
20241210,180600,256571880,2870,2870,2870,2870,0
|
|
20241210,180500,256571880,2870,2870,2870,2870,0
|
|
20241210,180400,256571880,2870,2870,2870,2870,0
|
|
20241210,180300,256571880,2870,2870,2870,2870,0
|
|
20241210,180200,256571880,2870,2870,2870,2870,0
|
|
20241210,180100,256571880,2870,2870,2870,2870,0
|
|
20241210,180000,256571880,2870,2870,2870,2870,0
|
|
20241210,175900,256571880,2870,2870,2870,2870,0
|
|
20241210,175800,256571880,2870,2870,2870,2870,0
|
|
20241210,175700,256571880,2870,2870,2870,2870,0
|
|
20241210,175600,256571880,2870,2870,2870,2870,0
|
|
20241210,175500,256571880,2870,2870,2870,2870,0
|
|
20241210,175400,256571880,2870,2870,2870,2870,0
|
|
20241210,175300,256571880,2870,2870,2870,2870,0
|
|
20241210,175200,256571880,2870,2870,2870,2870,1861
|
|
20241210,175100,256571880,2870,2870,2870,2870,0
|
|
20241210,175000,256571880,2870,2870,2870,2870,0
|
|
20241210,174900,256571880,2870,2870,2870,2870,0
|
|
20241210,174800,256571880,2870,2870,2870,2870,0
|
|
20241210,174700,256571880,2870,2870,2870,2870,0
|
|
20241210,174600,256571880,2870,2870,2870,2870,0
|
|
20241210,174500,256571880,2870,2870,2870,2870,0
|
|
20241210,174400,256571880,2870,2870,2870,2870,0
|
|
20241210,174300,256571880,2870,2870,2870,2870,0
|
|
20241210,174200,256571880,2870,2870,2870,2870,0
|
|
20241210,174100,256571880,2870,2870,2870,2870,0
|
|
20241210,174000,256571880,2870,2870,2870,2870,0
|
|
20241210,173900,256571880,2870,2870,2870,2870,0
|
|
20241210,173800,256571880,2870,2870,2870,2870,0
|
|
20241210,173700,256571880,2870,2870,2870,2870,0
|
|
20241210,173600,256571880,2870,2870,2870,2870,0
|
|
20241210,173500,256571880,2870,2870,2870,2870,0
|
|
20241210,173400,256571880,2870,2870,2870,2870,0
|
|
20241210,173300,256571880,2870,2870,2870,2870,0
|
|
20241210,173200,256571880,2870,2870,2870,2870,0
|
|
20241210,173100,256571880,2870,2870,2870,2870,0
|
|
20241210,173000,256571880,2870,2870,2870,2870,0
|
|
20241210,172900,256571880,2870,2870,2870,2870,0
|
|
20241210,172800,256571880,2870,2870,2870,2870,0
|
|
20241210,172700,256571880,2870,2870,2870,2870,0
|
|
20241210,172600,256571880,2870,2870,2870,2870,0
|
|
20241210,172500,256571880,2870,2870,2870,2870,0
|
|
20241210,172400,256571880,2870,2870,2870,2870,0
|
|
20241210,172300,256571880,2870,2870,2870,2870,0
|
|
20241210,172200,256571880,2870,2870,2870,2870,1861
|
|
20241210,172100,256571880,2870,2870,2870,2870,0
|
|
20241210,172000,256571880,2870,2870,2870,2870,0
|
|
20241210,171900,256571880,2870,2870,2870,2870,0
|
|
20241210,171800,256571880,2870,2870,2870,2870,0
|
|
20241210,171700,256571880,2870,2870,2870,2870,0
|
|
20241210,171600,256571880,2870,2870,2870,2870,0
|
|
20241210,171500,256571880,2870,2870,2870,2870,0
|
|
20241210,171400,256571880,2870,2870,2870,2870,0
|
|
20241210,171300,256571880,2870,2870,2870,2870,0
|
|
20241210,171200,256571880,2870,2870,2870,2870,0
|
|
20241210,171100,256571880,2870,2870,2870,2870,0
|
|
20241210,171000,256571880,2870,2870,2870,2870,0
|
|
20241210,170900,256571880,2870,2870,2870,2870,0
|
|
20241210,170800,256571880,2870,2870,2870,2870,0
|
|
20241210,170700,256571880,2870,2870,2870,2870,0
|
|
20241210,170600,256571880,2870,2870,2870,2870,0
|
|
20241210,170500,256571880,2870,2870,2870,2870,0
|
|
20241210,170400,256571880,2870,2870,2870,2870,0
|
|
20241210,170300,256571880,2870,2870,2870,2870,0
|
|
20241210,170200,256571880,2870,2870,2870,2870,0
|
|
20241210,170100,256571880,2870,2870,2870,2870,0
|
|
20241210,170000,256571880,2870,2870,2870,2870,0
|
|
20241210,165900,256571880,2870,2870,2870,2870,0
|
|
20241210,165800,256571880,2870,2870,2870,2870,0
|
|
20241210,165700,256571880,2870,2870,2870,2870,0
|
|
20241210,165600,256571880,2870,2870,2870,2870,0
|
|
20241210,165500,256571880,2870,2870,2870,2870,0
|
|
20241210,165400,256571880,2870,2870,2870,2870,0
|
|
20241210,165300,256571880,2870,2870,2870,2870,0
|
|
20241210,165200,256571880,2870,2870,2870,2870,1861
|
|
20241210,165100,256571880,2870,2870,2870,2870,0
|
|
20241210,165000,256571880,2870,2870,2870,2870,0
|
|
20241210,164900,256571880,2870,2870,2870,2870,0
|
|
20241210,164800,256571880,2870,2870,2870,2870,0
|
|
20241210,164700,256571880,2870,2870,2870,2870,0
|
|
20241210,164600,256571880,2870,2870,2870,2870,0
|
|
20241210,164500,256571880,2870,2870,2870,2870,0
|
|
20241210,164400,256571880,2870,2870,2870,2870,0
|
|
20241210,164300,256571880,2870,2870,2870,2870,0
|
|
20241210,164200,256571880,2870,2870,2870,2870,0
|
|
20241210,164100,256571880,2870,2870,2870,2870,0
|
|
20241210,164000,256571880,2870,2870,2870,2870,0
|
|
20241210,163900,256571880,2870,2870,2870,2870,0
|
|
20241210,163800,256571880,2870,2870,2870,2870,0
|
|
20241210,163700,256571880,2870,2870,2870,2870,0
|
|
20241210,163600,256571880,2870,2870,2870,2870,0
|
|
20241210,163500,256571880,2870,2870,2870,2870,0
|
|
20241210,163400,256571880,2870,2870,2870,2870,0
|
|
20241210,163300,256571880,2870,2870,2870,2870,0
|
|
20241210,163200,256571880,2870,2870,2870,2870,0
|
|
20241210,163100,256571880,2870,2870,2870,2870,0
|
|
20241210,163000,256571880,2870,2870,2870,2870,0
|
|
20241210,162900,256571880,2870,2870,2870,2870,0
|
|
20241210,162800,256571880,2870,2870,2870,2870,0
|
|
20241210,162700,256571880,2870,2870,2870,2870,0
|
|
20241210,162600,256571880,2870,2870,2870,2870,0
|
|
20241210,162500,256571880,2870,2870,2870,2870,0
|
|
20241210,162400,256571880,2870,2870,2870,2870,0
|
|
20241210,162300,256571880,2870,2870,2870,2870,0
|
|
20241210,162200,256571880,2870,2870,2870,2870,1861
|
|
20241210,162100,256571880,2870,2870,2870,2870,0
|
|
20241210,162000,256571880,2870,2870,2870,2870,0
|
|
20241210,161900,256571880,2870,2870,2870,2870,0
|
|
20241210,161800,256571880,2870,2870,2870,2870,0
|
|
20241210,161700,256571880,2870,2870,2870,2870,0
|
|
20241210,161600,256571880,2870,2870,2870,2870,0
|
|
20241210,161500,256571880,2870,2870,2870,2870,0
|
|
20241210,161400,256571880,2870,2870,2870,2870,0
|
|
20241210,161300,256571880,2870,2870,2870,2870,0
|
|
20241210,161200,256571880,2870,2870,2870,2870,0
|
|
20241210,161100,256571880,2870,2870,2870,2870,0
|
|
20241210,161000,256571880,2870,2870,2870,2870,0
|
|
20241210,160900,256571880,2870,2870,2870,2870,0
|
|
20241210,160800,256571880,2870,2870,2870,2870,0
|
|
20241210,160700,256571880,2870,2870,2870,2870,0
|
|
20241210,160600,256571880,2870,2870,2870,2870,0
|
|
20241210,160500,256571880,2870,2870,2870,2870,0
|
|
20241210,160400,256571880,2870,2870,2870,2870,0
|
|
20241210,160300,256571880,2870,2870,2870,2870,0
|
|
20241210,160200,256571880,2870,2870,2870,2870,0
|
|
20241210,160100,256571880,2870,2870,2870,2870,0
|
|
20241210,160000,256571880,2870,2870,2870,2870,0
|
|
20241210,155900,256571880,2870,2870,2870,2870,0
|
|
20241210,155800,256571880,2870,2870,2870,2870,0
|
|
20241210,155700,256571880,2870,2870,2870,2870,0
|
|
20241210,155600,256571880,2870,2870,2870,2870,0
|
|
20241210,155500,256571880,2870,2870,2870,2870,0
|
|
20241210,155400,256571880,2870,2870,2870,2870,0
|
|
20241210,155300,256571880,2870,2870,2870,2870,0
|
|
20241210,155200,256571880,2870,2870,2870,2870,1861
|
|
20241210,155100,256571880,2870,2870,2870,2870,0
|
|
20241210,155000,256571880,2870,2870,2870,2870,0
|
|
20241210,154900,256571880,2870,2870,2870,2870,0
|
|
20241210,154800,256571880,2870,2870,2870,2870,0
|
|
20241210,154700,256571880,2870,2870,2870,2870,0
|
|
20241210,154600,256571880,2870,2870,2870,2870,0
|
|
20241210,154500,256571880,2870,2870,2870,2870,0
|
|
20241210,154400,256571880,2870,2870,2870,2870,0
|
|
20241210,154300,256571880,2870,2870,2870,2870,0
|
|
20241210,154200,256571880,2870,2870,2870,2870,0
|
|
20241210,154100,256571880,2870,2870,2870,2870,0
|
|
20241210,154000,256571880,2870,2870,2870,2870,0
|
|
20241210,153900,256571880,2870,2870,2870,2870,0
|
|
20241210,153800,256571880,2870,2870,2870,2870,0
|
|
20241210,153700,256571880,2870,2870,2870,2870,0
|
|
20241210,153600,256571880,2870,2870,2870,2870,0
|
|
20241210,153500,256571880,2870,2870,2870,2870,0
|
|
20241210,153400,256571880,2870,2870,2870,2870,0
|
|
20241210,153300,256571880,2870,2870,2870,2870,0
|
|
20241210,153200,256571880,2870,2870,2870,2870,0
|
|
20241210,153100,256571880,2870,2870,2870,2870,0
|
|
20241210,153000,256571880,2870,2870,2870,2870,1861
|
|
20241210,152900,251230810,2855,2855,2855,2855,0
|
|
20241210,152800,251230810,2855,2855,2855,2855,0
|
|
20241210,152700,251230810,2855,2855,2855,2855,0
|
|
20241210,152600,251230810,2855,2855,2855,2855,0
|
|
20241210,152500,251230810,2855,2855,2855,2855,0
|
|
20241210,152400,251230810,2855,2855,2855,2855,0
|
|
20241210,152300,251230810,2855,2855,2855,2855,0
|
|
20241210,152200,251230810,2855,2855,2855,2855,0
|
|
20241210,152100,251230810,2855,2855,2855,2855,0
|
|
20241210,152000,251230810,2855,2855,2855,2855,0
|
|
20241210,151900,251230810,2855,2855,2855,2855,118
|
|
20241210,151800,250893920,2855,2855,2855,2855,69
|
|
20241210,151700,250696925,2855,2855,2855,2855,0
|
|
20241210,151600,250696925,2855,2855,2855,2855,0
|
|
20241210,151500,250696925,2855,2855,2855,2855,0
|
|
20241210,151400,250696925,2855,2860,2860,2855,41
|
|
20241210,151300,250579670,2860,2855,2860,2855,235
|
|
20241210,151200,249908115,2860,2860,2860,2860,2
|
|
20241210,151100,249902395,2860,2860,2860,2860,2
|
|
20241210,151000,249896675,2860,2850,2860,2850,87
|
|
20241210,150900,249648460,2860,2850,2865,2850,2502
|
|
20241210,150800,242500260,2850,2850,2850,2850,0
|
|
20241210,150700,242500260,2850,2850,2850,2850,20
|
|
20241210,150600,242443260,2850,2850,2850,2845,121
|
|
20241210,150500,242098725,2850,2845,2850,2845,161
|
|
20241210,150400,241640410,2855,2855,2855,2855,0
|
|
20241210,150300,241640410,2855,2850,2855,2850,13
|
|
20241210,150200,241603300,2855,2850,2855,2850,1026
|
|
20241210,150100,238679070,2850,2850,2850,2850,0
|
|
20241210,150000,238679070,2850,2850,2850,2850,0
|
|
20241210,145900,238679070,2850,2850,2850,2850,40
|
|
20241210,145800,238565070,2860,2860,2860,2860,0
|
|
20241210,145700,238565070,2860,2860,2860,2860,0
|
|
20241210,145600,238565070,2860,2855,2860,2855,82
|
|
20241210,145500,238330955,2855,2855,2855,2855,93
|
|
20241210,145400,238065440,2855,2855,2855,2855,0
|
|
20241210,145300,238065440,2855,2855,2855,2855,2
|
|
20241210,145200,238059730,2860,2850,2860,2850,3
|
|
20241210,145100,238051160,2860,2860,2860,2860,0
|
|
20241210,145000,238051160,2860,2860,2860,2845,59
|
|
20241210,144900,237882480,2850,2850,2860,2850,7734
|
|
20241210,144800,215840135,2850,2850,2850,2850,52
|
|
20241210,144700,215691935,2845,2845,2850,2845,126
|
|
20241210,144600,215333430,2845,2845,2845,2845,0
|
|
20241210,144500,215333430,2845,2845,2845,2845,472
|
|
20241210,144400,213990590,2850,2850,2855,2850,49
|
|
20241210,144300,213850930,2855,2855,2855,2855,11
|
|
20241210,144200,213819525,2855,2855,2855,2855,0
|
|
20241210,144100,213819525,2855,2855,2855,2855,10
|
|
20241210,144000,213790975,2855,2855,2855,2855,0
|
|
20241210,143900,213790975,2855,2855,2855,2855,2
|
|
20241210,143800,213785265,2850,2850,2850,2850,0
|
|
20241210,143700,213785265,2850,2855,2855,2850,6
|
|
20241210,143600,213768150,2850,2850,2850,2850,1
|
|
20241210,143500,213765300,2845,2855,2855,2845,194
|
|
20241210,143400,213213360,2850,2850,2850,2850,2001
|
|
20241210,143300,207510510,2855,2855,2855,2855,7
|
|
20241210,143200,207490525,2855,2855,2855,2855,0
|
|
20241210,143100,207490525,2855,2855,2855,2855,1
|
|
20241210,143000,207487670,2850,2850,2850,2850,0
|
|
20241210,142900,207487670,2850,2850,2850,2850,0
|
|
20241210,142800,207487670,2850,2850,2850,2850,0
|
|
20241210,142700,207487670,2850,2850,2850,2850,186
|
|
20241210,142600,206957570,2850,2850,2850,2850,0
|
|
20241210,142500,206957570,2850,2850,2850,2850,0
|
|
20241210,142400,206957570,2850,2850,2850,2850,0
|
|
20241210,142300,206957570,2850,2850,2850,2850,0
|
|
20241210,142200,206957570,2850,2850,2850,2850,11
|
|
20241210,142100,206926220,2855,2855,2855,2855,0
|
|
20241210,142000,206926220,2855,2850,2855,2850,9
|
|
20241210,141900,206900560,2850,2850,2850,2850,0
|
|
20241210,141800,206900560,2850,2850,2850,2850,74
|
|
20241210,141700,206689660,2855,2850,2855,2850,12
|
|
20241210,141600,206655410,2855,2855,2855,2855,0
|
|
20241210,141500,206655410,2855,2850,2855,2850,414
|
|
20241210,141400,205475500,2850,2850,2850,2850,0
|
|
20241210,141300,205475500,2850,2850,2850,2850,475
|
|
20241210,141200,204121750,2845,2845,2845,2845,20
|
|
20241210,141100,204064850,2850,2850,2850,2850,0
|
|
20241210,141000,204064850,2850,2850,2850,2850,100
|
|
20241210,140900,203779850,2845,2845,2845,2845,76
|
|
20241210,140800,203563630,2845,2845,2850,2845,31
|
|
20241210,140700,203475380,2850,2850,2850,2850,2187
|
|
20241210,140600,197242430,2850,2850,2850,2850,143
|
|
20241210,140500,196834880,2850,2850,2850,2850,44
|
|
20241210,140400,196709480,2850,2850,2850,2850,44
|
|
20241210,140300,196584080,2850,2850,2850,2850,77
|
|
20241210,140200,196364630,2855,2850,2855,2850,172
|
|
20241210,140100,195873680,2850,2850,2850,2850,383
|
|
20241210,140000,194782130,2850,2850,2850,2850,44
|
|
20241210,135900,194656730,2850,2850,2850,2850,151
|
|
20241210,135800,194226380,2850,2850,2850,2850,44
|
|
20241210,135700,194100980,2850,2850,2850,2850,44
|
|
20241210,135600,193975580,2850,2850,2850,2850,43
|
|
20241210,135500,193853030,2850,2850,2850,2850,77
|
|
20241210,135400,193633580,2855,2850,2855,2850,45
|
|
20241210,135300,193505160,2850,2850,2850,2850,55
|
|
20241210,135200,193348410,2850,2850,2850,2850,66
|
|
20241210,135100,193160310,2850,2850,2850,2850,32
|
|
20241210,135000,193069110,2860,2850,2860,2850,67
|
|
20241210,134900,192877975,2855,2855,2855,2855,92
|
|
20241210,134800,192615315,2855,2855,2855,2855,28
|
|
20241210,134700,192535375,2860,2860,2860,2860,0
|
|
20241210,134600,192535375,2860,2860,2860,2860,0
|
|
20241210,134500,192535375,2860,2860,2860,2860,0
|
|
20241210,134400,192535375,2860,2860,2860,2860,0
|
|
20241210,134300,192535375,2860,2860,2860,2860,2
|
|
20241210,134200,192529655,2855,2855,2855,2855,0
|
|
20241210,134100,192529655,2855,2855,2855,2855,0
|
|
20241210,134000,192529655,2855,2855,2860,2855,81
|
|
20241210,133900,192298390,2860,2860,2860,2860,0
|
|
20241210,133800,192298390,2860,2855,2860,2855,411
|
|
20241210,133700,191124705,2860,2860,2860,2860,0
|
|
20241210,133600,191124705,2860,2860,2860,2860,175
|
|
20241210,133500,190624205,2855,2855,2855,2855,0
|
|
20241210,133400,190624205,2855,2855,2855,2855,0
|
|
20241210,133300,190624205,2855,2855,2855,2855,0
|
|
20241210,133200,190624205,2855,2855,2855,2855,1
|
|
20241210,133100,190621350,2860,2860,2860,2855,11
|
|
20241210,133000,190589900,2860,2860,2860,2855,48
|
|
20241210,132900,190452700,2855,2855,2860,2850,696
|
|
20241210,132800,188466820,2860,2860,2860,2860,4
|
|
20241210,132700,188455380,2860,2860,2860,2860,0
|
|
20241210,132600,188455380,2860,2855,2860,2855,100
|
|
20241210,132500,188169720,2855,2860,2860,2855,11
|
|
20241210,132400,188138310,2855,2855,2855,2855,0
|
|
20241210,132300,188138310,2855,2855,2855,2855,0
|
|
20241210,132200,188138310,2855,2860,2860,2855,21
|
|
20241210,132100,188078255,2860,2860,2860,2860,0
|
|
20241210,132000,188078255,2860,2860,2860,2860,10
|
|
20241210,131900,188049655,2860,2860,2860,2860,0
|
|
20241210,131800,188049655,2860,2860,2860,2860,5
|
|
20241210,131700,188035355,2855,2860,2860,2855,21
|
|
20241210,131600,187975345,2860,2860,2860,2860,21
|
|
20241210,131500,187915285,2860,2860,2860,2860,0
|
|
20241210,131400,187915285,2860,2860,2860,2860,29
|
|
20241210,131300,187832345,2860,2860,2860,2860,0
|
|
20241210,131200,187832345,2860,2855,2860,2855,33
|
|
20241210,131100,187738115,2860,2860,2860,2860,1
|
|
20241210,131000,187735255,2860,2860,2860,2860,0
|
|
20241210,130900,187735255,2860,2860,2860,2860,2
|
|
20241210,130800,187729535,2860,2860,2860,2860,31
|
|
20241210,130700,187640875,2860,2860,2860,2860,30
|
|
20241210,130600,187555075,2865,2865,2865,2865,0
|
|
20241210,130500,187555075,2865,2860,2865,2860,4
|
|
20241210,130400,187543625,2865,2860,2865,2860,4
|
|
20241210,130300,187532170,2860,2865,2865,2860,6
|
|
20241210,130200,187514985,2860,2860,2870,2860,26
|
|
20241210,130100,187440605,2855,2855,2855,2855,0
|
|
20241210,130000,187440605,2855,2855,2855,2855,0
|
|
20241210,125900,187440605,2855,2860,2865,2855,6
|
|
20241210,125800,187423440,2870,2860,2870,2855,1298
|
|
20241210,125700,183706085,2865,2860,2865,2860,77
|
|
20241210,125600,183485740,2865,2855,2865,2855,4021
|
|
20241210,125500,171979970,2855,2855,2855,2855,21
|
|
20241210,125400,171920015,2855,2855,2855,2850,26
|
|
20241210,125300,171845790,2855,2850,2855,2850,18
|
|
20241210,125200,171794405,2860,2850,2860,2850,2
|
|
20241210,125100,171788695,2855,2845,2855,2845,2007
|
|
20241210,125000,166058755,2855,2850,2855,2850,4385
|
|
20241210,124900,153550400,2845,2845,2845,2845,616
|
|
20241210,124800,151797880,2845,2845,2845,2845,71
|
|
20241210,124700,151595885,2840,2845,2845,2840,300
|
|
20241210,124600,150742915,2850,2850,2850,2850,6
|
|
20241210,124500,150725815,2850,2850,2850,2850,0
|
|
20241210,124400,150725815,2850,2850,2850,2850,0
|
|
20241210,124300,150725815,2850,2850,2850,2850,68
|
|
20241210,124200,150532015,2845,2845,2845,2845,68
|
|
20241210,124100,150338555,2845,2845,2845,2845,0
|
|
20241210,124000,150338555,2845,2845,2845,2845,0
|
|
20241210,123900,150338555,2845,2845,2845,2845,210
|
|
20241210,123800,149741105,2850,2850,2850,2850,9
|
|
20241210,123700,149715455,2850,2850,2850,2850,2
|
|
20241210,123600,149709755,2850,2850,2850,2850,6
|
|
20241210,123500,149692655,2850,2845,2850,2845,198
|
|
20241210,123400,149129330,2850,2850,2850,2850,6
|
|
20241210,123300,149112230,2850,2850,2850,2850,0
|
|
20241210,123200,149112230,2850,2850,2850,2850,5
|
|
20241210,123100,149097980,2850,2850,2850,2850,6
|
|
20241210,123000,149080880,2845,2845,2845,2845,0
|
|
20241210,122900,149080880,2845,2845,2845,2845,624
|
|
20241210,122800,147305600,2845,2845,2845,2845,0
|
|
20241210,122700,147305600,2845,2845,2845,2845,3
|
|
20241210,122600,147297065,2845,2845,2845,2845,6
|
|
20241210,122500,147279995,2845,2845,2845,2845,850
|
|
20241210,122400,144861745,2845,2845,2845,2845,794
|
|
20241210,122300,142602815,2845,2845,2845,2845,298
|
|
20241210,122200,141755005,2845,2845,2845,2845,6
|
|
20241210,122100,141737935,2845,2845,2845,2845,0
|
|
20241210,122000,141737935,2845,2845,2845,2845,10
|
|
20241210,121900,141709485,2845,2845,2845,2845,287
|
|
20241210,121800,140892970,2845,2845,2845,2845,0
|
|
20241210,121700,140892970,2845,2845,2845,2845,4
|
|
20241210,121600,140881590,2845,2845,2845,2845,4
|
|
20241210,121500,140870210,2845,2845,2845,2845,0
|
|
20241210,121400,140870210,2845,2845,2845,2845,5
|
|
20241210,121300,140855985,2845,2845,2845,2845,1
|
|
20241210,121200,140853140,2845,2845,2850,2845,127
|
|
20241210,121100,140491820,2850,2845,2850,2845,370
|
|
20241210,121000,139439165,2845,2845,2845,2845,0
|
|
20241210,120900,139439165,2845,2845,2845,2845,0
|
|
20241210,120800,139439165,2845,2845,2845,2845,0
|
|
20241210,120700,139439165,2845,2850,2850,2845,71
|
|
20241210,120600,139237155,2850,2850,2850,2850,0
|
|
20241210,120500,139237155,2850,2850,2850,2850,42
|
|
20241210,120400,139117455,2845,2845,2845,2845,140
|
|
20241210,120300,138719155,2845,2845,2845,2845,0
|
|
20241210,120200,138719155,2845,2845,2845,2845,0
|
|
20241210,120100,138719155,2845,2845,2845,2845,0
|
|
20241210,120000,138719155,2845,2845,2845,2845,40
|
|
20241210,115900,138605355,2845,2845,2845,2845,0
|
|
20241210,115800,138605355,2845,2845,2845,2845,40
|
|
20241210,115700,138491555,2845,2845,2845,2845,0
|
|
20241210,115600,138491555,2845,2845,2845,2845,0
|
|
20241210,115500,138491555,2845,2845,2845,2845,0
|
|
20241210,115400,138491555,2845,2850,2850,2845,200
|
|
20241210,115300,137922490,2855,2855,2855,2855,0
|
|
20241210,115200,137922490,2855,2855,2855,2855,0
|
|
20241210,115100,137922490,2855,2855,2855,2855,0
|
|
20241210,115000,137922490,2855,2855,2860,2855,1001
|
|
20241210,114900,135061350,2850,2850,2855,2845,302
|
|
20241210,114800,134201630,2855,2855,2855,2855,0
|
|
20241210,114700,134201630,2855,2855,2855,2850,1920
|
|
20241210,114600,128729245,2860,2855,2860,2855,7
|
|
20241210,114500,128709230,2855,2855,2855,2855,1000
|
|
20241210,114400,125854230,2855,2855,2855,2855,0
|
|
20241210,114300,125854230,2855,2855,2855,2855,6
|
|
20241210,114200,125837100,2855,2855,2855,2855,12
|
|
20241210,114100,125802840,2855,2855,2855,2855,23
|
|
20241210,114000,125737175,2855,2855,2855,2855,0
|
|
20241210,113900,125737175,2855,2855,2855,2855,5
|
|
20241210,113800,125722900,2855,2855,2855,2855,20
|
|
20241210,113700,125665800,2855,2855,2855,2855,0
|
|
20241210,113600,125665800,2855,2855,2855,2850,626
|
|
20241210,113500,123881570,2850,2850,2850,2850,76
|
|
20241210,113400,123664970,2855,2855,2855,2855,7
|
|
20241210,113300,123644985,2855,2855,2855,2855,1
|
|
20241210,113200,123642130,2855,2855,2855,2855,0
|
|
20241210,113100,123642130,2855,2855,2855,2855,336
|
|
20241210,113000,122682850,2850,2855,2855,2850,651
|
|
20241210,112900,120824270,2855,2855,2855,2855,6
|
|
20241210,112800,120807140,2855,2855,2855,2855,10
|
|
20241210,112700,120778590,2855,2855,2855,2855,2
|
|
20241210,112600,120772880,2855,2850,2855,2850,900
|
|
20241210,112500,118207750,2850,2850,2850,2850,69
|
|
20241210,112400,118011100,2850,2850,2850,2850,6
|
|
20241210,112300,117994000,2850,2850,2850,2850,8
|
|
20241210,112200,117971200,2850,2850,2850,2850,6
|
|
20241210,112100,117954100,2850,2850,2850,2850,10
|
|
20241210,112000,117925600,2850,2850,2850,2850,11
|
|
20241210,111900,117894250,2850,2850,2850,2850,46
|
|
20241210,111800,117763150,2850,2850,2850,2850,0
|
|
20241210,111700,117763150,2850,2850,2850,2850,177
|
|
20241210,111600,117258700,2850,2850,2850,2850,0
|
|
20241210,111500,117258700,2850,2850,2850,2850,835
|
|
20241210,111400,114878950,2850,2850,2850,2850,0
|
|
20241210,111300,114878950,2850,2850,2850,2850,2
|
|
20241210,111200,114873250,2850,2850,2850,2850,5
|
|
20241210,111100,114859000,2850,2850,2850,2850,25
|
|
20241210,111000,114787750,2850,2845,2850,2845,2001
|
|
20241210,110900,109084905,2850,2845,2850,2840,1082
|
|
20241210,110800,106006615,2850,2850,2850,2850,0
|
|
20241210,110700,106006615,2850,2850,2850,2850,6
|
|
20241210,110600,105989515,2850,2850,2850,2850,0
|
|
20241210,110500,105989515,2850,2850,2850,2850,20
|
|
20241210,110400,105932515,2845,2845,2845,2845,5
|
|
20241210,110300,105918290,2845,2845,2845,2845,50
|
|
20241210,110200,105776040,2845,2845,2850,2845,220
|
|
20241210,110100,105150130,2845,2845,2845,2845,784
|
|
20241210,110000,102919650,2850,2850,2850,2850,0
|
|
20241210,105900,102919650,2850,2850,2850,2850,0
|
|
20241210,105800,102919650,2850,2845,2850,2840,286
|
|
20241210,105700,102106245,2850,2850,2850,2850,1
|
|
20241210,105600,102103395,2845,2845,2845,2845,69
|
|
20241210,105500,101907090,2850,2850,2850,2850,6
|
|
20241210,105400,101889990,2850,2850,2850,2845,84
|
|
20241210,105300,101650990,2850,2850,2850,2850,6
|
|
20241210,105200,101633890,2850,2850,2850,2850,500
|
|
20241210,105100,100208890,2850,2845,2850,2845,231
|
|
20241210,105000,99551540,2850,2845,2850,2845,365
|
|
20241210,104900,98513085,2850,2850,2850,2850,0
|
|
20241210,104800,98513085,2850,2850,2850,2850,397
|
|
20241210,104700,97381635,2850,2850,2850,2850,0
|
|
20241210,104600,97381635,2850,2850,2850,2850,6
|
|
20241210,104500,97364535,2845,2845,2845,2845,0
|
|
20241210,104400,97364535,2845,2850,2850,2845,4
|
|
20241210,104300,97353140,2850,2850,2850,2850,395
|
|
20241210,104200,96227390,2850,2850,2850,2850,0
|
|
20241210,104100,96227390,2850,2850,2850,2850,6
|
|
20241210,104000,96210290,2850,2850,2850,2850,2081
|
|
20241210,103900,90279440,2850,2850,2850,2850,0
|
|
20241210,103800,90279440,2850,2850,2850,2850,6
|
|
20241210,103700,90262340,2850,2850,2850,2850,500
|
|
20241210,103600,88837340,2850,2850,2850,2850,306
|
|
20241210,103500,87965240,2850,2850,2850,2850,0
|
|
20241210,103400,87965240,2850,2850,2850,2850,186
|
|
20241210,103300,87435140,2850,2850,2850,2850,3
|
|
20241210,103200,87426590,2850,2845,2850,2845,216
|
|
20241210,103100,86811990,2850,2850,2850,2850,6
|
|
20241210,103000,86794890,2845,2845,2845,2845,80
|
|
20241210,102900,86567290,2845,2850,2850,2845,8
|
|
20241210,102800,86544500,2850,2850,2850,2850,0
|
|
20241210,102700,86544500,2850,2850,2850,2850,2262
|
|
20241210,102600,80097800,2850,2850,2850,2845,14
|
|
20241210,102500,80057930,2850,2850,2850,2850,4
|
|
20241210,102400,80046530,2850,2850,2850,2850,356
|
|
20241210,102300,79031930,2850,2850,2850,2850,4
|
|
20241210,102200,79020530,2850,2850,2850,2850,6
|
|
20241210,102100,79003430,2850,2850,2850,2850,11
|
|
20241210,102000,78972080,2850,2850,2850,2850,5
|
|
20241210,101900,78957830,2850,2850,2850,2850,8
|
|
20241210,101800,78935030,2845,2850,2850,2845,410
|
|
20241210,101700,77766580,2850,2845,2850,2845,107
|
|
20241210,101600,77462130,2850,2850,2850,2850,0
|
|
20241210,101500,77462130,2850,2850,2850,2850,507
|
|
20241210,101400,76017180,2850,2840,2850,2840,21
|
|
20241210,101300,75957415,2840,2845,2845,2840,51
|
|
20241210,101200,75812475,2845,2845,2845,2845,14
|
|
20241210,101100,75772645,2845,2845,2845,2845,24
|
|
20241210,101000,75704365,2845,2845,2845,2845,9
|
|
20241210,100900,75678760,2840,2840,2840,2840,66
|
|
20241210,100800,75491320,2845,2845,2845,2845,5
|
|
20241210,100700,75477095,2845,2845,2845,2845,22
|
|
20241210,100600,75414505,2845,2845,2845,2845,15
|
|
20241210,100500,75371830,2845,2845,2845,2845,13
|
|
20241210,100400,75334845,2845,2845,2845,2845,1117
|
|
20241210,100300,72156980,2845,2845,2845,2845,5
|
|
20241210,100200,72142755,2845,2845,2845,2845,60
|
|
20241210,100100,71972055,2840,2845,2845,2840,550
|
|
20241210,100000,70407555,2845,2845,2845,2845,20
|
|
20241210,095900,70350655,2840,2840,2840,2840,0
|
|
20241210,095800,70350655,2840,2840,2840,2840,0
|
|
20241210,095700,70350655,2840,2840,2840,2840,14
|
|
20241210,095600,70310895,2840,2840,2840,2840,609
|
|
20241210,095500,68581335,2845,2845,2845,2845,7
|
|
20241210,095400,68561420,2845,2845,2845,2845,301
|
|
20241210,095300,67705075,2845,2845,2845,2845,7
|
|
20241210,095200,67685160,2845,2845,2845,2845,0
|
|
20241210,095100,67685160,2845,2845,2845,2845,332
|
|
20241210,095000,66740620,2845,2845,2845,2845,200
|
|
20241210,094900,66171620,2845,2845,2845,2845,0
|
|
20241210,094800,66171620,2845,2845,2845,2845,51
|
|
20241210,094700,66026525,2850,2850,2850,2850,1
|
|
20241210,094600,66023675,2845,2845,2845,2845,1
|
|
20241210,094500,66020830,2850,2845,2850,2840,418
|
|
20241210,094400,64833655,2845,2845,2845,2845,0
|
|
20241210,094300,64833655,2845,2850,2850,2845,156
|
|
20241210,094200,64389070,2850,2845,2850,2845,57
|
|
20241210,094100,64226660,2850,2845,2850,2845,374
|
|
20241210,094000,63162545,2840,2840,2840,2840,32
|
|
20241210,093900,63071665,2835,2840,2845,2835,66
|
|
20241210,093800,62884045,2845,2840,2845,2840,89
|
|
20241210,093700,62630855,2845,2840,2845,2840,14
|
|
20241210,093600,62591050,2845,2840,2850,2830,1592
|
|
20241210,093500,58061755,2840,2835,2840,2835,58
|
|
20241210,093400,57897065,2840,2840,2845,2830,57
|
|
20241210,093300,57735500,2830,2840,2840,2830,7
|
|
20241210,093200,57715660,2830,2840,2845,2830,124
|
|
20241210,093100,57363725,2840,2840,2840,2835,82
|
|
20241210,093000,57130855,2835,2835,2840,2835,91
|
|
20241210,092900,56872445,2835,2835,2840,2835,96
|
|
20241210,092800,56599840,2835,2835,2840,2820,42
|
|
20241210,092700,56480995,2840,2825,2840,2825,12583
|
|
20241210,092600,20921060,2820,2825,2830,2820,113
|
|
20241210,092500,20601865,2830,2830,2830,2825,127
|
|
20241210,092400,20242955,2825,2825,2825,2825,1003
|
|
20241210,092300,17409480,2825,2830,2830,2825,24
|
|
20241210,092200,17341655,2830,2830,2830,2830,27
|
|
20241210,092100,17265245,2830,2830,2830,2830,7
|
|
20241210,092000,17245435,2830,2825,2830,2825,679
|
|
20241210,091900,15326855,2830,2830,2830,2830,247
|
|
20241210,091800,14627845,2830,2830,2840,2830,921
|
|
20241210,091700,12019840,2830,2830,2830,2825,6
|
|
20241210,091600,12002880,2825,2825,2825,2825,15
|
|
20241210,091500,11960505,2825,2825,2830,2825,66
|
|
20241210,091400,11773740,2830,2820,2830,2820,454
|
|
20241210,091300,10490830,2825,2820,2825,2820,427
|
|
20241210,091200,9286685,2820,2815,2820,2815,15
|
|
20241210,091100,9244395,2810,2820,2820,2810,741
|
|
20241210,091000,7157905,2820,2820,2820,2820,0
|
|
20241210,090900,7157905,2820,2830,2830,2820,25
|
|
20241210,090800,7087330,2820,2825,2830,2815,626
|
|
20241210,090700,5320905,2825,2825,2825,2825,360
|
|
20241210,090600,4303905,2825,2820,2825,2820,37
|
|
20241210,090500,4199555,2825,2825,2825,2825,122
|
|
20241210,090400,3854905,2815,2810,2815,2810,15
|
|
20241210,090300,3812700,2810,2800,2810,2800,756
|
|
20241210,090200,1691850,2800,2800,2800,2800,56
|
|
20241210,090100,1535050,2800,2795,2800,2795,184
|
|
20241210,090000,1020175,2795,2795,2795,2795,365
|