684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,202100,247536450,2895,2895,2895,2895,2395
|
|
20241211,202000,247536450,2895,2895,2895,2895,0
|
|
20241211,201900,247536450,2895,2895,2895,2895,0
|
|
20241211,201800,247536450,2895,2895,2895,2895,0
|
|
20241211,201700,247536450,2895,2895,2895,2895,0
|
|
20241211,201600,247536450,2895,2895,2895,2895,0
|
|
20241211,201500,247536450,2895,2895,2895,2895,0
|
|
20241211,201400,247536450,2895,2895,2895,2895,0
|
|
20241211,201300,247536450,2895,2895,2895,2895,0
|
|
20241211,201200,247536450,2895,2895,2895,2895,0
|
|
20241211,201100,247536450,2895,2895,2895,2895,0
|
|
20241211,201000,247536450,2895,2895,2895,2895,0
|
|
20241211,200900,247536450,2895,2895,2895,2895,0
|
|
20241211,200800,247536450,2895,2895,2895,2895,0
|
|
20241211,200700,247536450,2895,2895,2895,2895,0
|
|
20241211,200600,247536450,2895,2895,2895,2895,0
|
|
20241211,200500,247536450,2895,2895,2895,2895,0
|
|
20241211,200400,247536450,2895,2895,2895,2895,0
|
|
20241211,200300,247536450,2895,2895,2895,2895,0
|
|
20241211,200200,247536450,2895,2895,2895,2895,0
|
|
20241211,200100,247536450,2895,2895,2895,2895,0
|
|
20241211,200000,247536450,2895,2895,2895,2895,0
|
|
20241211,195900,247536450,2895,2895,2895,2895,0
|
|
20241211,195800,247536450,2895,2895,2895,2895,0
|
|
20241211,195700,247536450,2895,2895,2895,2895,0
|
|
20241211,195600,247536450,2895,2895,2895,2895,0
|
|
20241211,195500,247536450,2895,2895,2895,2895,0
|
|
20241211,195400,247536450,2895,2895,2895,2895,0
|
|
20241211,195300,247536450,2895,2895,2895,2895,0
|
|
20241211,195200,247536450,2895,2895,2895,2895,0
|
|
20241211,195100,247536450,2895,2895,2895,2895,2395
|
|
20241211,195000,247536450,2895,2895,2895,2895,0
|
|
20241211,194900,247536450,2895,2895,2895,2895,0
|
|
20241211,194800,247536450,2895,2895,2895,2895,0
|
|
20241211,194700,247536450,2895,2895,2895,2895,0
|
|
20241211,194600,247536450,2895,2895,2895,2895,0
|
|
20241211,194500,247536450,2895,2895,2895,2895,0
|
|
20241211,194400,247536450,2895,2895,2895,2895,0
|
|
20241211,194300,247536450,2895,2895,2895,2895,0
|
|
20241211,194200,247536450,2895,2895,2895,2895,0
|
|
20241211,194100,247536450,2895,2895,2895,2895,0
|
|
20241211,194000,247536450,2895,2895,2895,2895,0
|
|
20241211,193900,247536450,2895,2895,2895,2895,0
|
|
20241211,193800,247536450,2895,2895,2895,2895,0
|
|
20241211,193700,247536450,2895,2895,2895,2895,0
|
|
20241211,193600,247536450,2895,2895,2895,2895,0
|
|
20241211,193500,247536450,2895,2895,2895,2895,0
|
|
20241211,193400,247536450,2895,2895,2895,2895,0
|
|
20241211,193300,247536450,2895,2895,2895,2895,0
|
|
20241211,193200,247536450,2895,2895,2895,2895,0
|
|
20241211,193100,247536450,2895,2895,2895,2895,0
|
|
20241211,193000,247536450,2895,2895,2895,2895,0
|
|
20241211,192900,247536450,2895,2895,2895,2895,0
|
|
20241211,192800,247536450,2895,2895,2895,2895,0
|
|
20241211,192700,247536450,2895,2895,2895,2895,0
|
|
20241211,192600,247536450,2895,2895,2895,2895,0
|
|
20241211,192500,247536450,2895,2895,2895,2895,0
|
|
20241211,192400,247536450,2895,2895,2895,2895,0
|
|
20241211,192300,247536450,2895,2895,2895,2895,0
|
|
20241211,192200,247536450,2895,2895,2895,2895,0
|
|
20241211,192100,247536450,2895,2895,2895,2895,2395
|
|
20241211,192000,247536450,2895,2895,2895,2895,0
|
|
20241211,191900,247536450,2895,2895,2895,2895,0
|
|
20241211,191800,247536450,2895,2895,2895,2895,0
|
|
20241211,191700,247536450,2895,2895,2895,2895,0
|
|
20241211,191600,247536450,2895,2895,2895,2895,0
|
|
20241211,191500,247536450,2895,2895,2895,2895,0
|
|
20241211,191400,247536450,2895,2895,2895,2895,0
|
|
20241211,191300,247536450,2895,2895,2895,2895,0
|
|
20241211,191200,247536450,2895,2895,2895,2895,0
|
|
20241211,191100,247536450,2895,2895,2895,2895,0
|
|
20241211,191000,247536450,2895,2895,2895,2895,0
|
|
20241211,190900,247536450,2895,2895,2895,2895,0
|
|
20241211,190800,247536450,2895,2895,2895,2895,0
|
|
20241211,190700,247536450,2895,2895,2895,2895,0
|
|
20241211,190600,247536450,2895,2895,2895,2895,0
|
|
20241211,190500,247536450,2895,2895,2895,2895,0
|
|
20241211,190400,247536450,2895,2895,2895,2895,0
|
|
20241211,190300,247536450,2895,2895,2895,2895,0
|
|
20241211,190200,247536450,2895,2895,2895,2895,0
|
|
20241211,190100,247536450,2895,2895,2895,2895,0
|
|
20241211,190000,247536450,2895,2895,2895,2895,0
|
|
20241211,185900,247536450,2895,2895,2895,2895,0
|
|
20241211,185800,247536450,2895,2895,2895,2895,0
|
|
20241211,185700,247536450,2895,2895,2895,2895,0
|
|
20241211,185600,247536450,2895,2895,2895,2895,0
|
|
20241211,185500,247536450,2895,2895,2895,2895,0
|
|
20241211,185400,247536450,2895,2895,2895,2895,0
|
|
20241211,185300,247536450,2895,2895,2895,2895,0
|
|
20241211,185200,247536450,2895,2895,2895,2895,0
|
|
20241211,185100,247536450,2895,2895,2895,2895,2395
|
|
20241211,185000,247536450,2895,2895,2895,2895,0
|
|
20241211,184900,247536450,2895,2895,2895,2895,0
|
|
20241211,184800,247536450,2895,2895,2895,2895,0
|
|
20241211,184700,247536450,2895,2895,2895,2895,0
|
|
20241211,184600,247536450,2895,2895,2895,2895,0
|
|
20241211,184500,247536450,2895,2895,2895,2895,0
|
|
20241211,184400,247536450,2895,2895,2895,2895,0
|
|
20241211,184300,247536450,2895,2895,2895,2895,0
|
|
20241211,184200,247536450,2895,2895,2895,2895,0
|
|
20241211,184100,247536450,2895,2895,2895,2895,0
|
|
20241211,184000,247536450,2895,2895,2895,2895,0
|
|
20241211,183900,247536450,2895,2895,2895,2895,0
|
|
20241211,183800,247536450,2895,2895,2895,2895,0
|
|
20241211,183700,247536450,2895,2895,2895,2895,0
|
|
20241211,183600,247536450,2895,2895,2895,2895,0
|
|
20241211,183500,247536450,2895,2895,2895,2895,0
|
|
20241211,183400,247536450,2895,2895,2895,2895,0
|
|
20241211,183300,247536450,2895,2895,2895,2895,0
|
|
20241211,183200,247536450,2895,2895,2895,2895,0
|
|
20241211,183100,247536450,2895,2895,2895,2895,0
|
|
20241211,183000,247536450,2895,2895,2895,2895,0
|
|
20241211,182900,247536450,2895,2895,2895,2895,0
|
|
20241211,182800,247536450,2895,2895,2895,2895,0
|
|
20241211,182700,247536450,2895,2895,2895,2895,0
|
|
20241211,182600,247536450,2895,2895,2895,2895,0
|
|
20241211,182500,247536450,2895,2895,2895,2895,0
|
|
20241211,182400,247536450,2895,2895,2895,2895,0
|
|
20241211,182300,247536450,2895,2895,2895,2895,0
|
|
20241211,182200,247536450,2895,2895,2895,2895,0
|
|
20241211,182100,247536450,2895,2895,2895,2895,2395
|
|
20241211,182000,247536450,2895,2895,2895,2895,0
|
|
20241211,181900,247536450,2895,2895,2895,2895,0
|
|
20241211,181800,247536450,2895,2895,2895,2895,0
|
|
20241211,181700,247536450,2895,2895,2895,2895,0
|
|
20241211,181600,247536450,2895,2895,2895,2895,0
|
|
20241211,181500,247536450,2895,2895,2895,2895,0
|
|
20241211,181400,247536450,2895,2895,2895,2895,0
|
|
20241211,181300,247536450,2895,2895,2895,2895,0
|
|
20241211,181200,247536450,2895,2895,2895,2895,0
|
|
20241211,181100,247536450,2895,2895,2895,2895,0
|
|
20241211,181000,247536450,2895,2895,2895,2895,0
|
|
20241211,180900,247536450,2895,2895,2895,2895,0
|
|
20241211,180800,247536450,2895,2895,2895,2895,0
|
|
20241211,180700,247536450,2895,2895,2895,2895,0
|
|
20241211,180600,247536450,2895,2895,2895,2895,0
|
|
20241211,180500,247536450,2895,2895,2895,2895,0
|
|
20241211,180400,247536450,2895,2895,2895,2895,0
|
|
20241211,180300,247536450,2895,2895,2895,2895,0
|
|
20241211,180200,247536450,2895,2895,2895,2895,0
|
|
20241211,180100,247536450,2895,2895,2895,2895,0
|
|
20241211,180000,247536450,2895,2895,2895,2895,0
|
|
20241211,175900,247536450,2895,2895,2895,2895,0
|
|
20241211,175800,247536450,2895,2895,2895,2895,0
|
|
20241211,175700,247536450,2895,2895,2895,2895,0
|
|
20241211,175600,247536450,2895,2895,2895,2895,0
|
|
20241211,175500,247536450,2895,2895,2895,2895,0
|
|
20241211,175400,247536450,2895,2895,2895,2895,0
|
|
20241211,175300,247536450,2895,2895,2895,2895,0
|
|
20241211,175200,247536450,2895,2895,2895,2895,0
|
|
20241211,175100,247536450,2895,2895,2895,2895,2395
|
|
20241211,175000,247536450,2895,2895,2895,2895,0
|
|
20241211,174900,247536450,2895,2895,2895,2895,0
|
|
20241211,174800,247536450,2895,2895,2895,2895,0
|
|
20241211,174700,247536450,2895,2895,2895,2895,0
|
|
20241211,174600,247536450,2895,2895,2895,2895,0
|
|
20241211,174500,247536450,2895,2895,2895,2895,0
|
|
20241211,174400,247536450,2895,2895,2895,2895,0
|
|
20241211,174300,247536450,2895,2895,2895,2895,0
|
|
20241211,174200,247536450,2895,2895,2895,2895,0
|
|
20241211,174100,247536450,2895,2895,2895,2895,0
|
|
20241211,174000,247536450,2895,2895,2895,2895,0
|
|
20241211,173900,247536450,2895,2895,2895,2895,0
|
|
20241211,173800,247536450,2895,2895,2895,2895,0
|
|
20241211,173700,247536450,2895,2895,2895,2895,0
|
|
20241211,173600,247536450,2895,2895,2895,2895,0
|
|
20241211,173500,247536450,2895,2895,2895,2895,0
|
|
20241211,173400,247536450,2895,2895,2895,2895,0
|
|
20241211,173300,247536450,2895,2895,2895,2895,0
|
|
20241211,173200,247536450,2895,2895,2895,2895,0
|
|
20241211,173100,247536450,2895,2895,2895,2895,0
|
|
20241211,173000,247536450,2895,2895,2895,2895,0
|
|
20241211,172900,247536450,2895,2895,2895,2895,0
|
|
20241211,172800,247536450,2895,2895,2895,2895,0
|
|
20241211,172700,247536450,2895,2895,2895,2895,0
|
|
20241211,172600,247536450,2895,2895,2895,2895,0
|
|
20241211,172500,247536450,2895,2895,2895,2895,0
|
|
20241211,172400,247536450,2895,2895,2895,2895,0
|
|
20241211,172300,247536450,2895,2895,2895,2895,0
|
|
20241211,172200,247536450,2895,2895,2895,2895,0
|
|
20241211,172100,247536450,2895,2895,2895,2895,2395
|
|
20241211,172000,247536450,2895,2895,2895,2895,0
|
|
20241211,171900,247536450,2895,2895,2895,2895,0
|
|
20241211,171800,247536450,2895,2895,2895,2895,0
|
|
20241211,171700,247536450,2895,2895,2895,2895,0
|
|
20241211,171600,247536450,2895,2895,2895,2895,0
|
|
20241211,171500,247536450,2895,2895,2895,2895,0
|
|
20241211,171400,247536450,2895,2895,2895,2895,0
|
|
20241211,171300,247536450,2895,2895,2895,2895,0
|
|
20241211,171200,247536450,2895,2895,2895,2895,0
|
|
20241211,171100,247536450,2895,2895,2895,2895,0
|
|
20241211,171000,247536450,2895,2895,2895,2895,0
|
|
20241211,170900,247536450,2895,2895,2895,2895,0
|
|
20241211,170800,247536450,2895,2895,2895,2895,0
|
|
20241211,170700,247536450,2895,2895,2895,2895,0
|
|
20241211,170600,247536450,2895,2895,2895,2895,0
|
|
20241211,170500,247536450,2895,2895,2895,2895,0
|
|
20241211,170400,247536450,2895,2895,2895,2895,0
|
|
20241211,170300,247536450,2895,2895,2895,2895,0
|
|
20241211,170200,247536450,2895,2895,2895,2895,0
|
|
20241211,170100,247536450,2895,2895,2895,2895,0
|
|
20241211,170000,247536450,2895,2895,2895,2895,0
|
|
20241211,165900,247536450,2895,2895,2895,2895,0
|
|
20241211,165800,247536450,2895,2895,2895,2895,0
|
|
20241211,165700,247536450,2895,2895,2895,2895,0
|
|
20241211,165600,247536450,2895,2895,2895,2895,0
|
|
20241211,165500,247536450,2895,2895,2895,2895,0
|
|
20241211,165400,247536450,2895,2895,2895,2895,0
|
|
20241211,165300,247536450,2895,2895,2895,2895,0
|
|
20241211,165200,247536450,2895,2895,2895,2895,0
|
|
20241211,165100,247536450,2895,2895,2895,2895,2395
|
|
20241211,165000,247536450,2895,2895,2895,2895,0
|
|
20241211,164900,247536450,2895,2895,2895,2895,0
|
|
20241211,164800,247536450,2895,2895,2895,2895,0
|
|
20241211,164700,247536450,2895,2895,2895,2895,0
|
|
20241211,164600,247536450,2895,2895,2895,2895,0
|
|
20241211,164500,247536450,2895,2895,2895,2895,0
|
|
20241211,164400,247536450,2895,2895,2895,2895,0
|
|
20241211,164300,247536450,2895,2895,2895,2895,0
|
|
20241211,164200,247536450,2895,2895,2895,2895,0
|
|
20241211,164100,247536450,2895,2895,2895,2895,0
|
|
20241211,164000,247536450,2895,2895,2895,2895,0
|
|
20241211,163900,247536450,2895,2895,2895,2895,0
|
|
20241211,163800,247536450,2895,2895,2895,2895,0
|
|
20241211,163700,247536450,2895,2895,2895,2895,0
|
|
20241211,163600,247536450,2895,2895,2895,2895,0
|
|
20241211,163500,247536450,2895,2895,2895,2895,0
|
|
20241211,163400,247536450,2895,2895,2895,2895,0
|
|
20241211,163300,247536450,2895,2895,2895,2895,0
|
|
20241211,163200,247536450,2895,2895,2895,2895,0
|
|
20241211,163100,247536450,2895,2895,2895,2895,0
|
|
20241211,163000,247536450,2895,2895,2895,2895,0
|
|
20241211,162900,247536450,2895,2895,2895,2895,0
|
|
20241211,162800,247536450,2895,2895,2895,2895,0
|
|
20241211,162700,247536450,2895,2895,2895,2895,0
|
|
20241211,162600,247536450,2895,2895,2895,2895,0
|
|
20241211,162500,247536450,2895,2895,2895,2895,0
|
|
20241211,162400,247536450,2895,2895,2895,2895,0
|
|
20241211,162300,247536450,2895,2895,2895,2895,0
|
|
20241211,162200,247536450,2895,2895,2895,2895,0
|
|
20241211,162100,247536450,2895,2895,2895,2895,2395
|
|
20241211,162000,247536450,2895,2895,2895,2895,0
|
|
20241211,161900,247536450,2895,2895,2895,2895,0
|
|
20241211,161800,247536450,2895,2895,2895,2895,0
|
|
20241211,161700,247536450,2895,2895,2895,2895,0
|
|
20241211,161600,247536450,2895,2895,2895,2895,0
|
|
20241211,161500,247536450,2895,2895,2895,2895,0
|
|
20241211,161400,247536450,2895,2895,2895,2895,0
|
|
20241211,161300,247536450,2895,2895,2895,2895,0
|
|
20241211,161200,247536450,2895,2895,2895,2895,0
|
|
20241211,161100,247536450,2895,2895,2895,2895,0
|
|
20241211,161000,247536450,2895,2895,2895,2895,0
|
|
20241211,160900,247536450,2895,2895,2895,2895,0
|
|
20241211,160800,247536450,2895,2895,2895,2895,0
|
|
20241211,160700,247536450,2895,2895,2895,2895,0
|
|
20241211,160600,247536450,2895,2895,2895,2895,0
|
|
20241211,160500,247536450,2895,2895,2895,2895,0
|
|
20241211,160400,247536450,2895,2895,2895,2895,0
|
|
20241211,160300,247536450,2895,2895,2895,2895,0
|
|
20241211,160200,247536450,2895,2895,2895,2895,0
|
|
20241211,160100,247536450,2895,2895,2895,2895,0
|
|
20241211,160000,247536450,2895,2895,2895,2895,0
|
|
20241211,155900,247536450,2895,2895,2895,2895,0
|
|
20241211,155800,247536450,2895,2895,2895,2895,0
|
|
20241211,155700,247536450,2895,2895,2895,2895,0
|
|
20241211,155600,247536450,2895,2895,2895,2895,0
|
|
20241211,155500,247536450,2895,2895,2895,2895,0
|
|
20241211,155400,247536450,2895,2895,2895,2895,0
|
|
20241211,155300,247536450,2895,2895,2895,2895,0
|
|
20241211,155200,247536450,2895,2895,2895,2895,0
|
|
20241211,155100,247536450,2895,2895,2895,2895,2395
|
|
20241211,155000,247536450,2895,2895,2895,2895,0
|
|
20241211,154900,247536450,2895,2895,2895,2895,0
|
|
20241211,154800,247536450,2895,2895,2895,2895,0
|
|
20241211,154700,247536450,2895,2895,2895,2895,0
|
|
20241211,154600,247536450,2895,2895,2895,2895,0
|
|
20241211,154500,247536450,2895,2895,2895,2895,0
|
|
20241211,154400,247536450,2895,2895,2895,2895,0
|
|
20241211,154300,247536450,2895,2895,2895,2895,0
|
|
20241211,154200,247536450,2895,2895,2895,2895,0
|
|
20241211,154100,247536450,2895,2895,2895,2895,0
|
|
20241211,154000,247536450,2895,2895,2895,2895,0
|
|
20241211,153900,247536450,2895,2895,2895,2895,0
|
|
20241211,153800,247536450,2895,2895,2895,2895,0
|
|
20241211,153700,247536450,2895,2895,2895,2895,0
|
|
20241211,153600,247536450,2895,2895,2895,2895,0
|
|
20241211,153500,247536450,2895,2895,2895,2895,0
|
|
20241211,153400,247536450,2895,2895,2895,2895,0
|
|
20241211,153300,247536450,2895,2895,2895,2895,0
|
|
20241211,153200,247536450,2895,2895,2895,2895,0
|
|
20241211,153100,247536450,2895,2895,2895,2895,0
|
|
20241211,153000,247536450,2895,2895,2895,2895,2395
|
|
20241211,152900,240602925,2890,2890,2890,2890,0
|
|
20241211,152800,240602925,2890,2890,2890,2890,0
|
|
20241211,152700,240602925,2890,2890,2890,2890,0
|
|
20241211,152600,240602925,2890,2890,2890,2890,0
|
|
20241211,152500,240602925,2890,2890,2890,2890,0
|
|
20241211,152400,240602925,2890,2890,2890,2890,0
|
|
20241211,152300,240602925,2890,2890,2890,2890,0
|
|
20241211,152200,240602925,2890,2890,2890,2890,0
|
|
20241211,152100,240602925,2890,2890,2890,2890,0
|
|
20241211,152000,240602925,2890,2890,2890,2890,0
|
|
20241211,151900,240602925,2890,2895,2895,2890,9
|
|
20241211,151800,240576910,2895,2890,2895,2890,10
|
|
20241211,151700,240548005,2890,2895,2895,2890,294
|
|
20241211,151600,239698330,2890,2895,2895,2890,23
|
|
20241211,151500,239631830,2890,2890,2895,2890,14
|
|
20241211,151400,239591360,2895,2890,2895,2890,13
|
|
20241211,151300,239553775,2895,2895,2895,2895,4
|
|
20241211,151200,239542195,2890,2895,2895,2890,4043
|
|
20241211,151100,227857915,2895,2895,2895,2895,3
|
|
20241211,151000,227849230,2895,2890,2895,2890,13
|
|
20241211,150900,227811645,2895,2895,2895,2895,8
|
|
20241211,150800,227788485,2895,2895,2895,2890,103
|
|
20241211,150700,227490800,2895,2895,2895,2895,3
|
|
20241211,150600,227482115,2895,2890,2895,2890,2
|
|
20241211,150500,227476330,2890,2895,2895,2890,134
|
|
20241211,150400,227088405,2895,2895,2895,2890,39
|
|
20241211,150300,226975505,2895,2895,2895,2895,12
|
|
20241211,150200,226940765,2895,2895,2895,2895,4
|
|
20241211,150100,226929185,2890,2890,2890,2890,4089
|
|
20241211,150000,215111975,2890,2890,2890,2890,1454
|
|
20241211,145900,210909915,2890,2890,2890,2890,89
|
|
20241211,145800,210652705,2885,2890,2890,2885,3
|
|
20241211,145700,210644040,2890,2890,2890,2890,12
|
|
20241211,145600,210609360,2890,2885,2890,2885,51
|
|
20241211,145500,210462220,2890,2890,2890,2890,12
|
|
20241211,145400,210427540,2890,2890,2890,2890,3
|
|
20241211,145300,210418870,2890,2890,2890,2890,15
|
|
20241211,145200,210375520,2890,2890,2890,2885,7
|
|
20241211,145100,210355295,2885,2890,2890,2885,445
|
|
20241211,145000,209069260,2890,2890,2890,2890,2
|
|
20241211,144900,209063480,2890,2890,2890,2890,2
|
|
20241211,144800,209057700,2885,2885,2885,2885,0
|
|
20241211,144700,209057700,2885,2885,2890,2885,4020
|
|
20241211,144600,197457300,2880,2880,2885,2880,2003
|
|
20241211,144500,191688650,2885,2885,2885,2885,4
|
|
20241211,144400,191677110,2885,2885,2885,2885,1
|
|
20241211,144300,191674225,2880,2880,2885,2880,83
|
|
20241211,144200,191435175,2885,2885,2885,2885,2
|
|
20241211,144100,191429405,2885,2885,2885,2885,2
|
|
20241211,144000,191423635,2885,2885,2885,2885,2
|
|
20241211,143900,191417865,2885,2885,2885,2885,2
|
|
20241211,143800,191412095,2885,2885,2885,2885,4
|
|
20241211,143700,191400555,2880,2885,2885,2880,123
|
|
20241211,143600,191046305,2885,2885,2885,2885,11
|
|
20241211,143500,191014570,2885,2885,2885,2885,186
|
|
20241211,143400,190477960,2885,2885,2885,2885,2
|
|
20241211,143300,190472190,2885,2885,2885,2885,2
|
|
20241211,143200,190466420,2880,2880,2880,2880,0
|
|
20241211,143100,190466420,2880,2880,2880,2880,4374
|
|
20241211,143000,177869300,2885,2885,2885,2885,2
|
|
20241211,142900,177863530,2885,2885,2885,2885,4
|
|
20241211,142800,177851990,2880,2890,2890,2880,39
|
|
20241211,142700,177739425,2890,2885,2890,2885,60
|
|
20241211,142600,177566030,2890,2885,2890,2880,855
|
|
20241211,142500,175103080,2885,2885,2890,2885,561
|
|
20241211,142400,173484590,2890,2890,2890,2890,2
|
|
20241211,142300,173478810,2890,2890,2890,2890,2
|
|
20241211,142200,173473030,2890,2885,2890,2885,3
|
|
20241211,142100,173464365,2890,2890,2890,2890,111
|
|
20241211,142000,173143575,2890,2890,2890,2890,113
|
|
20241211,141900,172817005,2890,2890,2890,2890,2
|
|
20241211,141800,172811225,2890,2890,2890,2885,36
|
|
20241211,141700,172707345,2890,2890,2890,2890,2
|
|
20241211,141600,172701565,2885,2890,2890,2885,410
|
|
20241211,141500,171518710,2890,2890,2890,2890,2
|
|
20241211,141400,171512930,2890,2890,2890,2890,120
|
|
20241211,141300,171166130,2885,2885,2890,2885,2003
|
|
20241211,141200,165387465,2890,2890,2890,2890,53
|
|
20241211,141100,165234295,2890,2890,2890,2890,20
|
|
20241211,141000,165176495,2890,2890,2890,2890,111
|
|
20241211,140900,164855705,2890,2890,2890,2890,2
|
|
20241211,140800,164849925,2890,2890,2890,2890,3
|
|
20241211,140700,164841255,2885,2890,2890,2885,3
|
|
20241211,140600,164832590,2890,2890,2890,2890,0
|
|
20241211,140500,164832590,2890,2890,2890,2890,68
|
|
20241211,140400,164636070,2895,2895,2895,2895,2
|
|
20241211,140300,164630280,2895,2895,2895,2895,2
|
|
20241211,140200,164624490,2895,2895,2895,2895,2
|
|
20241211,140100,164618700,2895,2895,2895,2895,2
|
|
20241211,140000,164612910,2895,2890,2895,2890,2
|
|
20241211,135900,164607125,2895,2890,2895,2890,2581
|
|
20241211,135800,157148025,2885,2890,2890,2885,6
|
|
20241211,135700,157130690,2890,2890,2890,2890,2
|
|
20241211,135600,157124910,2890,2890,2890,2890,114
|
|
20241211,135500,156795450,2890,2890,2890,2890,62
|
|
20241211,135400,156616270,2885,2890,2890,2885,2161
|
|
20241211,135300,150381780,2890,2885,2890,2885,782
|
|
20241211,135200,148125650,2885,2880,2885,2880,3
|
|
20241211,135100,148117000,2885,2885,2885,2885,2
|
|
20241211,135000,148111230,2885,2885,2885,2885,2
|
|
20241211,134900,148105460,2885,2885,2885,2885,2
|
|
20241211,134800,148099690,2885,2885,2885,2885,9
|
|
20241211,134700,148073725,2885,2885,2885,2885,32
|
|
20241211,134600,147981405,2885,2885,2885,2885,13
|
|
20241211,134500,147943900,2885,2885,2885,2885,2
|
|
20241211,134400,147938130,2885,2885,2885,2885,2
|
|
20241211,134300,147932360,2880,2885,2885,2880,3
|
|
20241211,134200,147923710,2885,2885,2885,2885,2
|
|
20241211,134100,147917940,2885,2885,2885,2885,2
|
|
20241211,134000,147912170,2885,2885,2885,2885,2
|
|
20241211,133900,147906400,2885,2885,2885,2885,72
|
|
20241211,133800,147698680,2885,2885,2885,2885,1
|
|
20241211,133700,147695795,2885,2885,2885,2885,2948
|
|
20241211,133600,139190815,2885,2885,2885,2885,37
|
|
20241211,133500,139084070,2885,2880,2885,2880,5
|
|
20241211,133400,139069650,2885,2885,2885,2885,2
|
|
20241211,133300,139063880,2885,2885,2885,2885,2
|
|
20241211,133200,139058110,2885,2880,2885,2880,15
|
|
20241211,133100,139014900,2880,2885,2885,2880,3
|
|
20241211,133000,139006250,2880,2880,2885,2880,472
|
|
20241211,132900,137646780,2885,2885,2885,2885,2
|
|
20241211,132800,137641010,2880,2885,2885,2880,68
|
|
20241211,132700,137445150,2880,2885,2885,2880,76
|
|
20241211,132600,137226260,2880,2880,2880,2880,31
|
|
20241211,132500,137136980,2885,2885,2885,2885,2
|
|
20241211,132400,137131210,2885,2885,2885,2885,2
|
|
20241211,132300,137125440,2885,2885,2885,2885,27
|
|
20241211,132200,137047545,2885,2880,2885,2880,62
|
|
20241211,132100,136868975,2885,2885,2885,2885,51
|
|
20241211,132000,136721840,2885,2885,2885,2885,2
|
|
20241211,131900,136716070,2885,2885,2885,2880,15
|
|
20241211,131800,136672805,2885,2885,2885,2885,9
|
|
20241211,131700,136646840,2885,2885,2885,2885,120
|
|
20241211,131600,136300640,2885,2885,2885,2885,2
|
|
20241211,131500,136294870,2885,2885,2885,2885,12
|
|
20241211,131400,136260250,2885,2885,2885,2885,12
|
|
20241211,131300,136225630,2885,2880,2885,2880,63
|
|
20241211,131200,136044180,2885,2885,2885,2885,38
|
|
20241211,131100,135934550,2885,2880,2885,2880,64
|
|
20241211,131000,135750220,2885,2885,2885,2885,2
|
|
20241211,130900,135744450,2880,2885,2885,2880,230
|
|
20241211,130800,135081285,2885,2885,2885,2885,2
|
|
20241211,130700,135075515,2885,2885,2885,2885,2
|
|
20241211,130600,135069745,2885,2885,2885,2885,100
|
|
20241211,130500,134781245,2885,2885,2885,2885,3
|
|
20241211,130400,134772590,2885,2885,2885,2885,1
|
|
20241211,130300,134769705,2885,2885,2885,2885,12
|
|
20241211,130200,134735085,2885,2885,2885,2885,17
|
|
20241211,130100,134686040,2885,2885,2885,2885,9
|
|
20241211,130000,134660075,2885,2885,2885,2885,2
|
|
20241211,125900,134654305,2880,2880,2885,2880,132
|
|
20241211,125800,134274135,2885,2885,2885,2885,2
|
|
20241211,125700,134268365,2885,2885,2885,2880,96
|
|
20241211,125600,133991775,2885,2885,2885,2880,157
|
|
20241211,125500,133539400,2885,2885,2885,2885,0
|
|
20241211,125400,133539400,2885,2880,2885,2880,208
|
|
20241211,125300,132940350,2885,2885,2885,2885,2
|
|
20241211,125200,132934580,2885,2880,2885,2880,202
|
|
20241211,125100,132352810,2885,2885,2885,2885,31
|
|
20241211,125000,132263375,2885,2885,2885,2885,2
|
|
20241211,124900,132257605,2885,2885,2885,2885,2
|
|
20241211,124800,132251835,2890,2885,2890,2880,412
|
|
20241211,124700,131064095,2890,2890,2890,2890,2
|
|
20241211,124600,131058315,2885,2890,2890,2885,103
|
|
20241211,124500,130761145,2890,2890,2890,2890,0
|
|
20241211,124400,130761145,2890,2890,2890,2890,2
|
|
20241211,124300,130755365,2890,2890,2890,2890,23
|
|
20241211,124200,130688895,2890,2890,2890,2890,32
|
|
20241211,124100,130596415,2890,2890,2890,2890,2
|
|
20241211,124000,130590635,2890,2890,2890,2890,106
|
|
20241211,123900,130284295,2890,2885,2890,2885,85
|
|
20241211,123800,130039060,2885,2890,2890,2885,69
|
|
20241211,123700,129839985,2890,2890,2890,2890,2
|
|
20241211,123600,129834205,2885,2890,2890,2885,807
|
|
20241211,123500,127506000,2890,2890,2890,2890,3
|
|
20241211,123400,127497330,2890,2890,2890,2890,2
|
|
20241211,123300,127491550,2890,2890,2890,2890,2
|
|
20241211,123200,127485770,2890,2890,2890,2890,516
|
|
20241211,123100,125994530,2890,2890,2890,2890,1
|
|
20241211,123000,125991640,2890,2890,2890,2890,3
|
|
20241211,122900,125982970,2890,2885,2890,2885,17
|
|
20241211,122800,125933915,2885,2890,2890,2885,2514
|
|
20241211,122700,118681015,2885,2890,2890,2885,17
|
|
20241211,122600,118631960,2885,2890,2890,2885,208
|
|
20241211,122500,118030910,2885,2885,2890,2885,47
|
|
20241211,122400,117895290,2890,2885,2890,2885,17
|
|
20241211,122300,117846235,2890,2890,2890,2885,17
|
|
20241211,122200,117797175,2885,2885,2890,2885,28
|
|
20241211,122100,117716385,2890,2885,2890,2885,19
|
|
20241211,122000,117661560,2885,2890,2890,2885,14
|
|
20241211,121900,117621160,2885,2890,2890,2885,178
|
|
20241211,121800,117107165,2890,2895,2895,2890,17
|
|
20241211,121700,117058025,2890,2895,2895,2890,645
|
|
20241211,121600,115193960,2890,2890,2895,2890,189
|
|
20241211,121500,114647740,2890,2890,2890,2890,14
|
|
20241211,121400,114607280,2895,2890,2895,2890,14
|
|
20241211,121300,114566815,2895,2895,2895,2890,35
|
|
20241211,121200,114465555,2890,2890,2895,2890,329
|
|
20241211,121100,113514735,2895,2890,2895,2890,14
|
|
20241211,121000,113474265,2890,2895,2895,2890,78
|
|
20241211,120900,113248790,2890,2890,2895,2890,27
|
|
20241211,120800,113170750,2890,2895,2895,2890,32
|
|
20241211,120700,113078175,2890,2895,2895,2890,14
|
|
20241211,120600,113037705,2890,2895,2895,2890,27
|
|
20241211,120500,112959665,2890,2890,2890,2890,12
|
|
20241211,120400,112924985,2895,2890,2895,2890,15
|
|
20241211,120300,112881625,2895,2890,2895,2890,29
|
|
20241211,120200,112797780,2895,2890,2895,2890,82
|
|
20241211,120100,112560790,2895,2890,2895,2890,14
|
|
20241211,120000,112520320,2890,2895,2895,2890,15
|
|
20241211,115900,112476955,2890,2890,2895,2890,76
|
|
20241211,115800,112257050,2890,2895,2895,2890,61
|
|
20241211,115700,112080515,2890,2895,2895,2890,14
|
|
20241211,115600,112040045,2890,2895,2895,2890,36
|
|
20241211,115500,111935985,2895,2890,2895,2890,41
|
|
20241211,115400,111817355,2895,2890,2895,2890,14
|
|
20241211,115300,111776885,2890,2890,2895,2890,26
|
|
20241211,115200,111701735,2895,2890,2895,2890,15
|
|
20241211,115100,111658375,2895,2890,2895,2890,13
|
|
20241211,115000,111620795,2890,2890,2895,2890,25
|
|
20241211,114900,111548535,2895,2890,2895,2890,18
|
|
20241211,114800,111496490,2890,2895,2895,2890,15
|
|
20241211,114700,111453130,2890,2895,2895,2890,13
|
|
20241211,114600,111415550,2890,2895,2895,2890,29
|
|
20241211,114500,111331730,2890,2890,2890,2890,87
|
|
20241211,114400,111080300,2895,2890,2895,2890,18
|
|
20241211,114300,111028270,2890,2895,2895,2890,15
|
|
20241211,114200,110984910,2895,2895,2895,2895,2
|
|
20241211,114100,110979120,2895,2895,2895,2895,49
|
|
20241211,114000,110837265,2895,2895,2895,2895,2
|
|
20241211,113900,110831475,2895,2890,2895,2890,107
|
|
20241211,113800,110522235,2895,2895,2895,2895,2
|
|
20241211,113700,110516445,2895,2890,2895,2890,3
|
|
20241211,113600,110507765,2890,2895,2895,2890,5
|
|
20241211,113500,110493295,2895,2895,2895,2895,0
|
|
20241211,113400,110493295,2895,2890,2895,2890,3
|
|
20241211,113300,110484615,2895,2895,2895,2890,44
|
|
20241211,113200,110357410,2895,2895,2895,2895,2
|
|
20241211,113100,110351620,2895,2895,2895,2895,2
|
|
20241211,113000,110345830,2895,2895,2895,2895,2
|
|
20241211,112900,110340040,2895,2890,2895,2890,704
|
|
20241211,112800,108305470,2890,2895,2895,2890,66
|
|
20241211,112700,108114720,2895,2900,2900,2895,3222
|
|
20241211,112600,98787020,2900,2900,2900,2900,139
|
|
20241211,112500,98383920,2900,2900,2900,2900,0
|
|
20241211,112400,98383920,2900,2900,2900,2900,1
|
|
20241211,112300,98381020,2900,2900,2900,2900,2
|
|
20241211,112200,98375220,2895,2900,2900,2895,293
|
|
20241211,112100,97526970,2900,2900,2900,2900,20
|
|
20241211,112000,97468970,2900,2900,2900,2900,3
|
|
20241211,111900,97460270,2900,2900,2900,2900,2
|
|
20241211,111800,97454470,2900,2900,2900,2900,52
|
|
20241211,111700,97303670,2900,2900,2900,2900,2
|
|
20241211,111600,97297870,2900,2900,2900,2895,375
|
|
20241211,111500,96210520,2900,2900,2900,2900,1
|
|
20241211,111400,96207620,2900,2900,2900,2900,2
|
|
20241211,111300,96201820,2900,2900,2900,2900,29
|
|
20241211,111200,96117720,2900,2900,2900,2900,2
|
|
20241211,111100,96111920,2900,2895,2900,2895,602
|
|
20241211,111000,94369120,2900,2895,2900,2895,389
|
|
20241211,110900,93242955,2900,2900,2900,2900,2
|
|
20241211,110800,93237155,2900,2900,2900,2900,1
|
|
20241211,110700,93234255,2895,2900,2900,2895,41
|
|
20241211,110600,93115550,2900,2900,2900,2900,18
|
|
20241211,110500,93063350,2900,2900,2900,2900,20
|
|
20241211,110400,93005350,2900,2900,2900,2900,2
|
|
20241211,110300,92999550,2900,2900,2900,2900,2
|
|
20241211,110200,92993750,2900,2900,2900,2900,2
|
|
20241211,110100,92987950,2895,2900,2900,2895,458
|
|
20241211,110000,91659875,2900,2900,2900,2895,1389
|
|
20241211,105900,87637635,2895,2895,2895,2895,619
|
|
20241211,105800,85845630,2895,2895,2895,2895,2
|
|
20241211,105700,85839840,2895,2890,2895,2890,189
|
|
20241211,105600,85293035,2895,2895,2895,2895,2
|
|
20241211,105500,85287245,2895,2895,2895,2895,2
|
|
20241211,105400,85281455,2895,2895,2895,2895,2
|
|
20241211,105300,85275665,2895,2890,2895,2890,22
|
|
20241211,105200,85212075,2895,2895,2895,2895,2
|
|
20241211,105100,85206285,2890,2895,2895,2890,51
|
|
20241211,105000,85058890,2890,2895,2895,2890,37
|
|
20241211,104900,84951950,2895,2895,2895,2895,18
|
|
20241211,104800,84899840,2890,2895,2895,2890,97
|
|
20241211,104700,84619500,2890,2895,2895,2890,102
|
|
20241211,104600,84324710,2895,2895,2895,2895,7
|
|
20241211,104500,84304445,2895,2895,2895,2895,250
|
|
20241211,104400,83580695,2900,2900,2900,2900,6
|
|
20241211,104300,83563295,2900,2895,2900,2895,3
|
|
20241211,104200,83554600,2900,2900,2900,2900,2
|
|
20241211,104100,83548800,2900,2900,2900,2900,2
|
|
20241211,104000,83543000,2900,2900,2900,2900,2
|
|
20241211,103900,83537200,2895,2895,2895,2895,1
|
|
20241211,103800,83534305,2900,2895,2900,2895,3
|
|
20241211,103700,83525615,2900,2895,2900,2895,1109
|
|
20241211,103600,80315045,2895,2895,2895,2895,2
|
|
20241211,103500,80309255,2895,2895,2895,2895,0
|
|
20241211,103400,80309255,2895,2890,2895,2890,2
|
|
20241211,103300,80303470,2895,2895,2895,2895,9
|
|
20241211,103200,80277415,2895,2895,2895,2895,12
|
|
20241211,103100,80242675,2895,2900,2900,2895,140
|
|
20241211,103000,79836820,2895,2900,2900,2895,405
|
|
20241211,102900,78664335,2900,2900,2900,2900,42
|
|
20241211,102800,78542535,2900,2900,2900,2900,2
|
|
20241211,102700,78536735,2900,2900,2900,2900,2
|
|
20241211,102600,78530935,2900,2900,2900,2900,3
|
|
20241211,102500,78522235,2900,2900,2900,2900,0
|
|
20241211,102400,78522235,2900,2900,2900,2900,2
|
|
20241211,102300,78516435,2900,2900,2900,2900,523
|
|
20241211,102200,76999735,2900,2900,2900,2900,2
|
|
20241211,102100,76993935,2900,2895,2900,2895,9
|
|
20241211,102000,76967840,2900,2895,2900,2895,5
|
|
20241211,101900,76953345,2900,2895,2900,2895,25
|
|
20241211,101800,76880955,2895,2900,2900,2895,1682
|
|
20241211,101700,72011560,2895,2895,2900,2895,1055
|
|
20241211,101600,68957325,2895,2900,2905,2895,428
|
|
20241211,101500,67717655,2905,2905,2905,2900,2208
|
|
20241211,101400,61314440,2900,2900,2900,2900,1689
|
|
20241211,101300,56416340,2900,2900,2900,2900,3
|
|
20241211,101200,56407640,2900,2900,2900,2900,21
|
|
20241211,101100,56346740,2905,2905,2905,2905,2
|
|
20241211,101000,56340930,2905,2905,2905,2905,5
|
|
20241211,100900,56326405,2905,2900,2905,2895,122
|
|
20241211,100800,55972880,2905,2905,2905,2905,7
|
|
20241211,100700,55952545,2905,2905,2905,2905,3
|
|
20241211,100600,55943830,2905,2900,2905,2900,207
|
|
20241211,100500,55343495,2900,2900,2900,2900,0
|
|
20241211,100400,55343495,2900,2900,2900,2900,3
|
|
20241211,100300,55334795,2900,2900,2900,2900,776
|
|
20241211,100200,53084395,2900,2900,2900,2900,66
|
|
20241211,100100,52892995,2900,2900,2900,2900,51
|
|
20241211,100000,52745095,2900,2900,2900,2900,60
|
|
20241211,095900,52571095,2900,2900,2900,2900,11
|
|
20241211,095800,52539195,2900,2905,2905,2900,2059
|
|
20241211,095700,46568070,2900,2900,2900,2900,1
|
|
20241211,095600,46565170,2895,2900,2900,2895,2710
|
|
20241211,095500,38706175,2900,2900,2900,2900,12
|
|
20241211,095400,38671375,2900,2900,2900,2900,1
|
|
20241211,095300,38668475,2900,2895,2900,2895,231
|
|
20241211,095200,37999720,2900,2900,2900,2895,7
|
|
20241211,095100,37979440,2900,2900,2900,2900,4
|
|
20241211,095000,37967840,2895,2900,2900,2895,219
|
|
20241211,094900,37333750,2900,2900,2900,2900,7
|
|
20241211,094800,37313450,2900,2900,2900,2900,3
|
|
20241211,094700,37304750,2900,2900,2900,2900,5
|
|
20241211,094600,37290250,2900,2900,2900,2900,2
|
|
20241211,094500,37284450,2900,2900,2900,2900,3
|
|
20241211,094400,37275750,2900,2900,2900,2895,863
|
|
20241211,094300,34777310,2895,2895,2895,2895,1
|
|
20241211,094200,34774415,2895,2895,2895,2895,10
|
|
20241211,094100,34745465,2900,2900,2900,2900,11
|
|
20241211,094000,34713565,2900,2895,2900,2895,31
|
|
20241211,093900,34623680,2900,2895,2900,2895,110
|
|
20241211,093800,34305195,2900,2895,2900,2895,629
|
|
20241211,093700,32484235,2895,2895,2900,2895,5
|
|
20241211,093600,32469750,2900,2900,2900,2890,445
|
|
20241211,093500,31179295,2900,2900,2900,2885,2417
|
|
20241211,093400,24193040,2900,2900,2900,2900,56
|
|
20241211,093300,24030640,2900,2900,2900,2900,6
|
|
20241211,093200,24013240,2900,2900,2900,2900,7
|
|
20241211,093100,23992940,2900,2900,2900,2900,562
|
|
20241211,093000,22363140,2900,2900,2900,2895,132
|
|
20241211,092900,21980845,2900,2895,2900,2895,21
|
|
20241211,092800,21920035,2895,2900,2900,2895,28
|
|
20241211,092700,21838950,2900,2900,2900,2900,71
|
|
20241211,092600,21633050,2895,2900,2900,2895,59
|
|
20241211,092500,21462235,2900,2900,2900,2900,4
|
|
20241211,092400,21450635,2895,2895,2895,2895,1
|
|
20241211,092300,21447740,2900,2900,2900,2895,427
|
|
20241211,092200,20210970,2900,2900,2900,2900,743
|
|
20241211,092100,18056270,2905,2905,2905,2900,207
|
|
20241211,092000,17454965,2905,2900,2905,2900,45
|
|
20241211,091900,17324440,2900,2905,2905,2900,305
|
|
20241211,091800,16439915,2900,2900,2905,2900,195
|
|
20241211,091700,15874405,2900,2900,2900,2890,71
|
|
20241211,091600,15668575,2900,2900,2905,2895,24
|
|
20241211,091500,15599035,2900,2905,2905,2895,4
|
|
20241211,091400,15587430,2900,2895,2905,2890,242
|
|
20241211,091300,14886790,2900,2895,2900,2890,1024
|
|
20241211,091200,11917935,2895,2890,2895,2885,422
|
|
20241211,091100,10699035,2885,2885,2890,2885,139
|
|
20241211,091000,10298010,2885,2880,2890,2880,720
|
|
20241211,090900,8222230,2880,2880,2880,2880,88
|
|
20241211,090800,7968790,2875,2875,2875,2875,21
|
|
20241211,090700,7908415,2880,2875,2880,2870,154
|
|
20241211,090600,7465320,2860,2875,2875,2860,124
|
|
20241211,090500,7110410,2860,2870,2870,2860,1675
|
|
20241211,090400,2314660,2865,2865,2865,2865,0
|
|
20241211,090300,2314660,2865,2865,2865,2865,0
|
|
20241211,090200,2314660,2865,2870,2875,2865,677
|
|
20241211,090100,370230,2870,2870,2870,2870,80
|
|
20241211,090000,140630,2870,2870,2870,2870,49
|