682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201900,715284695,2785,2785,2785,2785,12084
|
|
20241230,201800,715284695,2785,2785,2785,2785,0
|
|
20241230,201700,715284695,2785,2785,2785,2785,0
|
|
20241230,201600,715284695,2785,2785,2785,2785,0
|
|
20241230,201500,715284695,2785,2785,2785,2785,0
|
|
20241230,201400,715284695,2785,2785,2785,2785,0
|
|
20241230,201300,715284695,2785,2785,2785,2785,0
|
|
20241230,201200,715284695,2785,2785,2785,2785,0
|
|
20241230,201100,715284695,2785,2785,2785,2785,0
|
|
20241230,201000,715284695,2785,2785,2785,2785,0
|
|
20241230,200900,715284695,2785,2785,2785,2785,0
|
|
20241230,200800,715284695,2785,2785,2785,2785,0
|
|
20241230,200700,715284695,2785,2785,2785,2785,0
|
|
20241230,200600,715284695,2785,2785,2785,2785,0
|
|
20241230,200500,715284695,2785,2785,2785,2785,0
|
|
20241230,200400,715284695,2785,2785,2785,2785,0
|
|
20241230,200300,715284695,2785,2785,2785,2785,0
|
|
20241230,200200,715284695,2785,2785,2785,2785,0
|
|
20241230,200100,715284695,2785,2785,2785,2785,0
|
|
20241230,200000,715284695,2785,2785,2785,2785,0
|
|
20241230,195900,715284695,2785,2785,2785,2785,0
|
|
20241230,195800,715284695,2785,2785,2785,2785,0
|
|
20241230,195700,715284695,2785,2785,2785,2785,0
|
|
20241230,195600,715284695,2785,2785,2785,2785,0
|
|
20241230,195500,715284695,2785,2785,2785,2785,0
|
|
20241230,195400,715284695,2785,2785,2785,2785,0
|
|
20241230,195300,715284695,2785,2785,2785,2785,0
|
|
20241230,195200,715284695,2785,2785,2785,2785,0
|
|
20241230,195100,715284695,2785,2785,2785,2785,0
|
|
20241230,195000,715284695,2785,2785,2785,2785,0
|
|
20241230,194900,715284695,2785,2785,2785,2785,12084
|
|
20241230,194800,715284695,2785,2785,2785,2785,0
|
|
20241230,194700,715284695,2785,2785,2785,2785,0
|
|
20241230,194600,715284695,2785,2785,2785,2785,0
|
|
20241230,194500,715284695,2785,2785,2785,2785,0
|
|
20241230,194400,715284695,2785,2785,2785,2785,0
|
|
20241230,194300,715284695,2785,2785,2785,2785,0
|
|
20241230,194200,715284695,2785,2785,2785,2785,0
|
|
20241230,194100,715284695,2785,2785,2785,2785,0
|
|
20241230,194000,715284695,2785,2785,2785,2785,0
|
|
20241230,193900,715284695,2785,2785,2785,2785,0
|
|
20241230,193800,715284695,2785,2785,2785,2785,0
|
|
20241230,193700,715284695,2785,2785,2785,2785,0
|
|
20241230,193600,715284695,2785,2785,2785,2785,0
|
|
20241230,193500,715284695,2785,2785,2785,2785,0
|
|
20241230,193400,715284695,2785,2785,2785,2785,0
|
|
20241230,193300,715284695,2785,2785,2785,2785,0
|
|
20241230,193200,715284695,2785,2785,2785,2785,0
|
|
20241230,193100,715284695,2785,2785,2785,2785,0
|
|
20241230,193000,715284695,2785,2785,2785,2785,0
|
|
20241230,192900,715284695,2785,2785,2785,2785,0
|
|
20241230,192800,715284695,2785,2785,2785,2785,0
|
|
20241230,192700,715284695,2785,2785,2785,2785,0
|
|
20241230,192600,715284695,2785,2785,2785,2785,0
|
|
20241230,192500,715284695,2785,2785,2785,2785,0
|
|
20241230,192400,715284695,2785,2785,2785,2785,0
|
|
20241230,192300,715284695,2785,2785,2785,2785,0
|
|
20241230,192200,715284695,2785,2785,2785,2785,0
|
|
20241230,192100,715284695,2785,2785,2785,2785,0
|
|
20241230,192000,715284695,2785,2785,2785,2785,0
|
|
20241230,191900,715284695,2785,2785,2785,2785,12084
|
|
20241230,191800,715284695,2785,2785,2785,2785,0
|
|
20241230,191700,715284695,2785,2785,2785,2785,0
|
|
20241230,191600,715284695,2785,2785,2785,2785,0
|
|
20241230,191500,715284695,2785,2785,2785,2785,0
|
|
20241230,191400,715284695,2785,2785,2785,2785,0
|
|
20241230,191300,715284695,2785,2785,2785,2785,0
|
|
20241230,191200,715284695,2785,2785,2785,2785,0
|
|
20241230,191100,715284695,2785,2785,2785,2785,0
|
|
20241230,191000,715284695,2785,2785,2785,2785,0
|
|
20241230,190900,715284695,2785,2785,2785,2785,0
|
|
20241230,190800,715284695,2785,2785,2785,2785,0
|
|
20241230,190700,715284695,2785,2785,2785,2785,0
|
|
20241230,190600,715284695,2785,2785,2785,2785,0
|
|
20241230,190500,715284695,2785,2785,2785,2785,0
|
|
20241230,190400,715284695,2785,2785,2785,2785,0
|
|
20241230,190300,715284695,2785,2785,2785,2785,0
|
|
20241230,190200,715284695,2785,2785,2785,2785,0
|
|
20241230,190100,715284695,2785,2785,2785,2785,0
|
|
20241230,190000,715284695,2785,2785,2785,2785,0
|
|
20241230,185900,715284695,2785,2785,2785,2785,0
|
|
20241230,185800,715284695,2785,2785,2785,2785,0
|
|
20241230,185700,715284695,2785,2785,2785,2785,0
|
|
20241230,185600,715284695,2785,2785,2785,2785,0
|
|
20241230,185500,715284695,2785,2785,2785,2785,0
|
|
20241230,185400,715284695,2785,2785,2785,2785,0
|
|
20241230,185300,715284695,2785,2785,2785,2785,0
|
|
20241230,185200,715284695,2785,2785,2785,2785,0
|
|
20241230,185100,715284695,2785,2785,2785,2785,0
|
|
20241230,185000,715284695,2785,2785,2785,2785,0
|
|
20241230,184900,715284695,2785,2785,2785,2785,12084
|
|
20241230,184800,715284695,2785,2785,2785,2785,0
|
|
20241230,184700,715284695,2785,2785,2785,2785,0
|
|
20241230,184600,715284695,2785,2785,2785,2785,0
|
|
20241230,184500,715284695,2785,2785,2785,2785,0
|
|
20241230,184400,715284695,2785,2785,2785,2785,0
|
|
20241230,184300,715284695,2785,2785,2785,2785,0
|
|
20241230,184200,715284695,2785,2785,2785,2785,0
|
|
20241230,184100,715284695,2785,2785,2785,2785,0
|
|
20241230,184000,715284695,2785,2785,2785,2785,0
|
|
20241230,183900,715284695,2785,2785,2785,2785,0
|
|
20241230,183800,715284695,2785,2785,2785,2785,0
|
|
20241230,183700,715284695,2785,2785,2785,2785,0
|
|
20241230,183600,715284695,2785,2785,2785,2785,0
|
|
20241230,183500,715284695,2785,2785,2785,2785,0
|
|
20241230,183400,715284695,2785,2785,2785,2785,0
|
|
20241230,183300,715284695,2785,2785,2785,2785,0
|
|
20241230,183200,715284695,2785,2785,2785,2785,0
|
|
20241230,183100,715284695,2785,2785,2785,2785,0
|
|
20241230,183000,715284695,2785,2785,2785,2785,0
|
|
20241230,182900,715284695,2785,2785,2785,2785,0
|
|
20241230,182800,715284695,2785,2785,2785,2785,0
|
|
20241230,182700,715284695,2785,2785,2785,2785,0
|
|
20241230,182600,715284695,2785,2785,2785,2785,0
|
|
20241230,182500,715284695,2785,2785,2785,2785,0
|
|
20241230,182400,715284695,2785,2785,2785,2785,0
|
|
20241230,182300,715284695,2785,2785,2785,2785,0
|
|
20241230,182200,715284695,2785,2785,2785,2785,0
|
|
20241230,182100,715284695,2785,2785,2785,2785,0
|
|
20241230,182000,715284695,2785,2785,2785,2785,0
|
|
20241230,181900,715284695,2785,2785,2785,2785,12084
|
|
20241230,181800,715284695,2785,2785,2785,2785,0
|
|
20241230,181700,715284695,2785,2785,2785,2785,0
|
|
20241230,181600,715284695,2785,2785,2785,2785,0
|
|
20241230,181500,715284695,2785,2785,2785,2785,0
|
|
20241230,181400,715284695,2785,2785,2785,2785,0
|
|
20241230,181300,715284695,2785,2785,2785,2785,0
|
|
20241230,181200,715284695,2785,2785,2785,2785,0
|
|
20241230,181100,715284695,2785,2785,2785,2785,0
|
|
20241230,181000,715284695,2785,2785,2785,2785,0
|
|
20241230,180900,715284695,2785,2785,2785,2785,0
|
|
20241230,180800,715284695,2785,2785,2785,2785,0
|
|
20241230,180700,715284695,2785,2785,2785,2785,0
|
|
20241230,180600,715284695,2785,2785,2785,2785,0
|
|
20241230,180500,715284695,2785,2785,2785,2785,0
|
|
20241230,180400,715284695,2785,2785,2785,2785,0
|
|
20241230,180300,715284695,2785,2785,2785,2785,0
|
|
20241230,180200,715284695,2785,2785,2785,2785,0
|
|
20241230,180100,715284695,2785,2785,2785,2785,0
|
|
20241230,180000,715284695,2785,2785,2785,2785,0
|
|
20241230,175900,715284695,2785,2785,2785,2785,0
|
|
20241230,175800,715284695,2785,2785,2785,2785,0
|
|
20241230,175700,715284695,2785,2785,2785,2785,0
|
|
20241230,175600,715284695,2785,2785,2785,2785,0
|
|
20241230,175500,715284695,2785,2785,2785,2785,0
|
|
20241230,175400,715284695,2785,2785,2785,2785,0
|
|
20241230,175300,715284695,2785,2785,2785,2785,0
|
|
20241230,175200,715284695,2785,2785,2785,2785,0
|
|
20241230,175100,715284695,2785,2785,2785,2785,0
|
|
20241230,175000,715284695,2785,2785,2785,2785,0
|
|
20241230,174900,715284695,2785,2785,2785,2785,12084
|
|
20241230,174800,715284695,2785,2785,2785,2785,0
|
|
20241230,174700,715284695,2785,2785,2785,2785,0
|
|
20241230,174600,715284695,2785,2785,2785,2785,0
|
|
20241230,174500,715284695,2785,2785,2785,2785,0
|
|
20241230,174400,715284695,2785,2785,2785,2785,0
|
|
20241230,174300,715284695,2785,2785,2785,2785,0
|
|
20241230,174200,715284695,2785,2785,2785,2785,0
|
|
20241230,174100,715284695,2785,2785,2785,2785,0
|
|
20241230,174000,715284695,2785,2785,2785,2785,0
|
|
20241230,173900,715284695,2785,2785,2785,2785,0
|
|
20241230,173800,715284695,2785,2785,2785,2785,0
|
|
20241230,173700,715284695,2785,2785,2785,2785,0
|
|
20241230,173600,715284695,2785,2785,2785,2785,0
|
|
20241230,173500,715284695,2785,2785,2785,2785,0
|
|
20241230,173400,715284695,2785,2785,2785,2785,0
|
|
20241230,173300,715284695,2785,2785,2785,2785,0
|
|
20241230,173200,715284695,2785,2785,2785,2785,0
|
|
20241230,173100,715284695,2785,2785,2785,2785,0
|
|
20241230,173000,715284695,2785,2785,2785,2785,0
|
|
20241230,172900,715284695,2785,2785,2785,2785,0
|
|
20241230,172800,715284695,2785,2785,2785,2785,0
|
|
20241230,172700,715284695,2785,2785,2785,2785,0
|
|
20241230,172600,715284695,2785,2785,2785,2785,0
|
|
20241230,172500,715284695,2785,2785,2785,2785,0
|
|
20241230,172400,715284695,2785,2785,2785,2785,0
|
|
20241230,172300,715284695,2785,2785,2785,2785,0
|
|
20241230,172200,715284695,2785,2785,2785,2785,0
|
|
20241230,172100,715284695,2785,2785,2785,2785,0
|
|
20241230,172000,715284695,2785,2785,2785,2785,0
|
|
20241230,171900,715284695,2785,2785,2785,2785,12084
|
|
20241230,171800,715284695,2785,2785,2785,2785,0
|
|
20241230,171700,715284695,2785,2785,2785,2785,0
|
|
20241230,171600,715284695,2785,2785,2785,2785,0
|
|
20241230,171500,715284695,2785,2785,2785,2785,0
|
|
20241230,171400,715284695,2785,2785,2785,2785,0
|
|
20241230,171300,715284695,2785,2785,2785,2785,0
|
|
20241230,171200,715284695,2785,2785,2785,2785,0
|
|
20241230,171100,715284695,2785,2785,2785,2785,0
|
|
20241230,171000,715284695,2785,2785,2785,2785,0
|
|
20241230,170900,715284695,2785,2785,2785,2785,0
|
|
20241230,170800,715284695,2785,2785,2785,2785,0
|
|
20241230,170700,715284695,2785,2785,2785,2785,0
|
|
20241230,170600,715284695,2785,2785,2785,2785,0
|
|
20241230,170500,715284695,2785,2785,2785,2785,0
|
|
20241230,170400,715284695,2785,2785,2785,2785,0
|
|
20241230,170300,715284695,2785,2785,2785,2785,0
|
|
20241230,170200,715284695,2785,2785,2785,2785,0
|
|
20241230,170100,715284695,2785,2785,2785,2785,0
|
|
20241230,170000,715284695,2785,2785,2785,2785,0
|
|
20241230,165900,715284695,2785,2785,2785,2785,0
|
|
20241230,165800,715284695,2785,2785,2785,2785,0
|
|
20241230,165700,715284695,2785,2785,2785,2785,0
|
|
20241230,165600,715284695,2785,2785,2785,2785,0
|
|
20241230,165500,715284695,2785,2785,2785,2785,0
|
|
20241230,165400,715284695,2785,2785,2785,2785,0
|
|
20241230,165300,715284695,2785,2785,2785,2785,0
|
|
20241230,165200,715284695,2785,2785,2785,2785,0
|
|
20241230,165100,715284695,2785,2785,2785,2785,0
|
|
20241230,165000,715284695,2785,2785,2785,2785,0
|
|
20241230,164900,715284695,2785,2785,2785,2785,12084
|
|
20241230,164800,715284695,2785,2785,2785,2785,0
|
|
20241230,164700,715284695,2785,2785,2785,2785,0
|
|
20241230,164600,715284695,2785,2785,2785,2785,0
|
|
20241230,164500,715284695,2785,2785,2785,2785,0
|
|
20241230,164400,715284695,2785,2785,2785,2785,0
|
|
20241230,164300,715284695,2785,2785,2785,2785,0
|
|
20241230,164200,715284695,2785,2785,2785,2785,0
|
|
20241230,164100,715284695,2785,2785,2785,2785,0
|
|
20241230,164000,715284695,2785,2785,2785,2785,0
|
|
20241230,163900,715284695,2785,2785,2785,2785,0
|
|
20241230,163800,715284695,2785,2785,2785,2785,0
|
|
20241230,163700,715284695,2785,2785,2785,2785,0
|
|
20241230,163600,715284695,2785,2785,2785,2785,0
|
|
20241230,163500,715284695,2785,2785,2785,2785,0
|
|
20241230,163400,715284695,2785,2785,2785,2785,0
|
|
20241230,163300,715284695,2785,2785,2785,2785,0
|
|
20241230,163200,715284695,2785,2785,2785,2785,0
|
|
20241230,163100,715284695,2785,2785,2785,2785,0
|
|
20241230,163000,715284695,2785,2785,2785,2785,0
|
|
20241230,162900,715284695,2785,2785,2785,2785,0
|
|
20241230,162800,715284695,2785,2785,2785,2785,0
|
|
20241230,162700,715284695,2785,2785,2785,2785,0
|
|
20241230,162600,715284695,2785,2785,2785,2785,0
|
|
20241230,162500,715284695,2785,2785,2785,2785,0
|
|
20241230,162400,715284695,2785,2785,2785,2785,0
|
|
20241230,162300,715284695,2785,2785,2785,2785,0
|
|
20241230,162200,715284695,2785,2785,2785,2785,0
|
|
20241230,162100,715284695,2785,2785,2785,2785,0
|
|
20241230,162000,715284695,2785,2785,2785,2785,0
|
|
20241230,161900,715284695,2785,2785,2785,2785,12084
|
|
20241230,161800,715284695,2785,2785,2785,2785,0
|
|
20241230,161700,715284695,2785,2785,2785,2785,0
|
|
20241230,161600,715284695,2785,2785,2785,2785,0
|
|
20241230,161500,715284695,2785,2785,2785,2785,0
|
|
20241230,161400,715284695,2785,2785,2785,2785,0
|
|
20241230,161300,715284695,2785,2785,2785,2785,0
|
|
20241230,161200,715284695,2785,2785,2785,2785,0
|
|
20241230,161100,715284695,2785,2785,2785,2785,0
|
|
20241230,161000,715284695,2785,2785,2785,2785,0
|
|
20241230,160900,715284695,2785,2785,2785,2785,0
|
|
20241230,160800,715284695,2785,2785,2785,2785,0
|
|
20241230,160700,715284695,2785,2785,2785,2785,0
|
|
20241230,160600,715284695,2785,2785,2785,2785,0
|
|
20241230,160500,715284695,2785,2785,2785,2785,0
|
|
20241230,160400,715284695,2785,2785,2785,2785,0
|
|
20241230,160300,715284695,2785,2785,2785,2785,0
|
|
20241230,160200,715284695,2785,2785,2785,2785,0
|
|
20241230,160100,715284695,2785,2785,2785,2785,0
|
|
20241230,160000,715284695,2785,2785,2785,2785,0
|
|
20241230,155900,715284695,2785,2785,2785,2785,0
|
|
20241230,155800,715284695,2785,2785,2785,2785,0
|
|
20241230,155700,715284695,2785,2785,2785,2785,0
|
|
20241230,155600,715284695,2785,2785,2785,2785,0
|
|
20241230,155500,715284695,2785,2785,2785,2785,0
|
|
20241230,155400,715284695,2785,2785,2785,2785,0
|
|
20241230,155300,715284695,2785,2785,2785,2785,0
|
|
20241230,155200,715284695,2785,2785,2785,2785,0
|
|
20241230,155100,715284695,2785,2785,2785,2785,0
|
|
20241230,155000,715284695,2785,2785,2785,2785,0
|
|
20241230,154900,715284695,2785,2785,2785,2785,12084
|
|
20241230,154800,715284695,2785,2785,2785,2785,0
|
|
20241230,154700,715284695,2785,2785,2785,2785,0
|
|
20241230,154600,715284695,2785,2785,2785,2785,0
|
|
20241230,154500,715284695,2785,2785,2785,2785,0
|
|
20241230,154400,715284695,2785,2785,2785,2785,0
|
|
20241230,154300,715284695,2785,2785,2785,2785,0
|
|
20241230,154200,715284695,2785,2785,2785,2785,0
|
|
20241230,154100,715284695,2785,2785,2785,2785,0
|
|
20241230,154000,715284695,2785,2785,2785,2785,0
|
|
20241230,153900,715284695,2785,2785,2785,2785,0
|
|
20241230,153800,715284695,2785,2785,2785,2785,0
|
|
20241230,153700,715284695,2785,2785,2785,2785,0
|
|
20241230,153600,715284695,2785,2785,2785,2785,0
|
|
20241230,153500,715284695,2785,2785,2785,2785,0
|
|
20241230,153400,715284695,2785,2785,2785,2785,0
|
|
20241230,153300,715284695,2785,2785,2785,2785,0
|
|
20241230,153200,715284695,2785,2785,2785,2785,0
|
|
20241230,153100,715284695,2785,2785,2785,2785,0
|
|
20241230,153000,715284695,2785,2785,2785,2785,12084
|
|
20241230,152900,681630755,2785,2785,2785,2785,0
|
|
20241230,152800,681630755,2785,2785,2785,2785,0
|
|
20241230,152700,681630755,2785,2785,2785,2785,0
|
|
20241230,152600,681630755,2785,2785,2785,2785,0
|
|
20241230,152500,681630755,2785,2785,2785,2785,0
|
|
20241230,152400,681630755,2785,2785,2785,2785,0
|
|
20241230,152300,681630755,2785,2785,2785,2785,0
|
|
20241230,152200,681630755,2785,2785,2785,2785,0
|
|
20241230,152100,681630755,2785,2785,2785,2785,0
|
|
20241230,152000,681630755,2785,2785,2785,2785,0
|
|
20241230,151900,681630755,2785,2790,2790,2785,5
|
|
20241230,151800,681616815,2790,2790,2790,2790,5
|
|
20241230,151700,681602865,2790,2790,2790,2790,120
|
|
20241230,151600,681268065,2790,2790,2790,2790,101
|
|
20241230,151500,680986275,2790,2790,2790,2790,41
|
|
20241230,151400,680871885,2790,2790,2790,2790,1
|
|
20241230,151300,680869095,2790,2790,2790,2790,658
|
|
20241230,151200,679033275,2785,2790,2790,2785,7
|
|
20241230,151100,679013755,2790,2790,2790,2790,358
|
|
20241230,151000,678014935,2790,2790,2790,2790,59
|
|
20241230,150900,677850325,2790,2790,2790,2785,13
|
|
20241230,150800,677814060,2790,2790,2790,2790,89
|
|
20241230,150700,677565750,2790,2790,2790,2790,10
|
|
20241230,150600,677537850,2790,2790,2790,2790,0
|
|
20241230,150500,677537850,2790,2790,2790,2790,0
|
|
20241230,150400,677537850,2790,2790,2790,2790,10
|
|
20241230,150300,677509950,2780,2780,2780,2780,0
|
|
20241230,150200,677509950,2780,2780,2780,2780,0
|
|
20241230,150100,677509950,2780,2780,2780,2780,0
|
|
20241230,150000,677509950,2780,2780,2780,2780,0
|
|
20241230,145900,677509950,2780,2785,2785,2780,700
|
|
20241230,145800,675563430,2780,2780,2780,2780,100
|
|
20241230,145700,675285430,2790,2790,2790,2790,20
|
|
20241230,145600,675229630,2780,2785,2785,2780,950
|
|
20241230,145500,672587880,2790,2790,2790,2790,41
|
|
20241230,145400,672473490,2790,2785,2790,2785,1621
|
|
20241230,145300,667958900,2785,2785,2785,2785,0
|
|
20241230,145200,667958900,2785,2785,2785,2785,450
|
|
20241230,145100,666705650,2785,2790,2790,2785,2200
|
|
20241230,145000,660568650,2785,2785,2785,2785,100
|
|
20241230,144900,660290150,2790,2780,2790,2780,1771
|
|
20241230,144800,655358475,2785,2785,2785,2785,111
|
|
20241230,144700,655049340,2780,2780,2780,2780,100
|
|
20241230,144600,654771340,2780,2780,2780,2780,200
|
|
20241230,144500,654215340,2785,2780,2785,2780,612
|
|
20241230,144400,652513780,2780,2780,2780,2780,200
|
|
20241230,144300,651957780,2780,2780,2780,2780,100
|
|
20241230,144200,651679780,2785,2780,2785,2780,280
|
|
20241230,144100,650900980,2780,2785,2785,2780,930
|
|
20241230,144000,648314550,2785,2780,2785,2780,120
|
|
20241230,143900,647980850,2780,2780,2780,2780,200
|
|
20241230,143800,647424850,2785,2785,2785,2780,478
|
|
20241230,143700,646096000,2785,2785,2785,2780,211
|
|
20241230,143600,645509365,2780,2780,2780,2780,100
|
|
20241230,143500,645231365,2780,2780,2780,2780,0
|
|
20241230,143400,645231365,2780,2780,2785,2780,823
|
|
20241230,143300,642943385,2785,2785,2785,2785,1000
|
|
20241230,143200,640158385,2780,2785,2785,2780,302
|
|
20241230,143100,639318815,2785,2780,2785,2780,105
|
|
20241230,143000,639026890,2780,2785,2785,2780,727
|
|
20241230,142900,637005635,2785,2780,2785,2780,103
|
|
20241230,142800,636719280,2785,2780,2785,2780,10
|
|
20241230,142700,636691475,2785,2785,2785,2780,1219
|
|
20241230,142600,633300740,2785,2785,2785,2785,1
|
|
20241230,142500,633297955,2780,2780,2785,2780,400
|
|
20241230,142400,632185905,2780,2780,2780,2780,1500
|
|
20241230,142300,628015905,2780,2785,2785,2780,832
|
|
20241230,142200,625701100,2780,2775,2780,2775,488
|
|
20241230,142100,624344960,2780,2780,2780,2780,101
|
|
20241230,142000,624064180,2775,2775,2775,2775,499
|
|
20241230,141900,622679455,2775,2780,2780,2775,611
|
|
20241230,141800,620983815,2775,2775,2780,2775,373
|
|
20241230,141700,619948735,2780,2780,2780,2780,13
|
|
20241230,141600,619912595,2780,2775,2780,2775,522
|
|
20241230,141500,618463995,2775,2780,2780,2775,300
|
|
20241230,141400,617630995,2775,2780,2780,2775,108
|
|
20241230,141300,617331255,2775,2775,2775,2775,300
|
|
20241230,141200,616498755,2780,2785,2785,2780,95
|
|
20241230,141100,616234630,2780,2775,2780,2775,126
|
|
20241230,141000,615884850,2775,2775,2775,2775,200
|
|
20241230,140900,615329850,2780,2775,2780,2775,1003
|
|
20241230,140800,612546025,2780,2780,2780,2780,74
|
|
20241230,140700,612340305,2780,2780,2780,2780,100
|
|
20241230,140600,612062305,2780,2780,2780,2780,213
|
|
20241230,140500,611470165,2780,2780,2780,2780,628
|
|
20241230,140400,609724325,2780,2780,2780,2780,100
|
|
20241230,140300,609446325,2780,2780,2780,2780,574
|
|
20241230,140200,607850605,2775,2775,2775,2775,100
|
|
20241230,140100,607573105,2780,2780,2780,2780,298
|
|
20241230,140000,606744665,2780,2780,2780,2780,389
|
|
20241230,135900,605663245,2780,2780,2780,2780,193
|
|
20241230,135800,605126705,2775,2775,2780,2775,841
|
|
20241230,135700,602792890,2775,2775,2775,2775,3
|
|
20241230,135600,602784565,2780,2775,2785,2775,216
|
|
20241230,135500,602185105,2775,2780,2780,2775,137
|
|
20241230,135400,601804430,2780,2780,2785,2780,590
|
|
20241230,135300,600164170,2785,2790,2790,2780,60
|
|
20241230,135200,599997075,2790,2780,2790,2780,2472
|
|
20241230,135100,593122945,2790,2775,2790,2775,1300
|
|
20241230,135000,589501280,2775,2780,2780,2775,716
|
|
20241230,134900,587513835,2775,2780,2780,2775,304
|
|
20241230,134800,586670215,2775,2775,2780,2775,709
|
|
20241230,134700,584699240,2775,2780,2780,2775,729
|
|
20241230,134600,582676215,2780,2775,2780,2775,336
|
|
20241230,134500,581743680,2780,2780,2780,2775,218
|
|
20241230,134400,581137660,2775,2775,2775,2775,308
|
|
20241230,134300,580282960,2775,2780,2780,2775,550
|
|
20241230,134200,578753985,2780,2780,2780,2775,165
|
|
20241230,134100,578295830,2775,2780,2780,2775,306
|
|
20241230,134000,577446150,2775,2775,2780,2775,204
|
|
20241230,133900,576880045,2780,2780,2780,2780,352
|
|
20241230,133800,575901485,2785,2785,2785,2780,820
|
|
20241230,133700,573617810,2785,2780,2785,2780,412
|
|
20241230,133600,572471905,2780,2785,2785,2780,525
|
|
20241230,133500,571012370,2780,2785,2785,2780,106
|
|
20241230,133400,570717680,2785,2780,2785,2780,223
|
|
20241230,133300,570097665,2780,2780,2780,2780,104
|
|
20241230,133200,569808545,2780,2780,2785,2780,704
|
|
20241230,133100,567851410,2785,2785,2785,2780,105
|
|
20241230,133000,567559485,2780,2780,2780,2780,108
|
|
20241230,132900,567259245,2780,2780,2785,2780,936
|
|
20241230,132800,564657100,2785,2780,2785,2780,243
|
|
20241230,132700,563981340,2780,2780,2780,2780,203
|
|
20241230,132600,563417000,2785,2780,2785,2780,210
|
|
20241230,132500,562832700,2785,2780,2785,2780,656
|
|
20241230,132400,561008670,2780,2780,2785,2780,109
|
|
20241230,132300,560705645,2780,2775,2780,2775,8
|
|
20241230,132200,560683430,2775,2775,2775,2775,310
|
|
20241230,132100,559823180,2775,2775,2775,2775,580
|
|
20241230,132000,558213680,2775,2780,2780,2775,355
|
|
20241230,131900,557228305,2780,2780,2780,2775,167
|
|
20241230,131800,556764570,2775,2775,2775,2775,428
|
|
20241230,131700,555576870,2775,2775,2775,2775,303
|
|
20241230,131600,554736045,2775,2780,2785,2775,114
|
|
20241230,131500,554418615,2775,2780,2780,2775,305
|
|
20241230,131400,553572235,2780,2775,2785,2775,648
|
|
20241230,131300,551773985,2785,2775,2785,2775,404
|
|
20241230,131200,550652840,2775,2780,2780,2775,9
|
|
20241230,131100,550627845,2775,2780,2780,2775,5
|
|
20241230,131000,550613965,2775,2780,2780,2775,668
|
|
20241230,130900,548758765,2780,2785,2785,2780,56
|
|
20241230,130800,548602830,2780,2775,2780,2775,536
|
|
20241230,130700,547114250,2780,2780,2780,2775,380
|
|
20241230,130600,546057865,2780,2780,2780,2780,110
|
|
20241230,130500,545752065,2780,2780,2780,2780,223
|
|
20241230,130400,545132125,2775,2775,2775,2775,106
|
|
20241230,130300,544837975,2775,2780,2780,2775,598
|
|
20241230,130200,543178515,2780,2780,2780,2775,117
|
|
20241230,130100,542853755,2775,2780,2780,2775,261
|
|
20241230,130000,542128675,2780,2775,2780,2775,551
|
|
20241230,125900,540599415,2780,2780,2780,2780,53
|
|
20241230,125800,540452075,2775,2780,2780,2775,1105
|
|
20241230,125700,537383025,2780,2780,2780,2775,256
|
|
20241230,125600,536671845,2780,2780,2780,2775,3119
|
|
20241230,125500,528016355,2780,2775,2780,2775,112
|
|
20241230,125400,527705500,2775,2780,2780,2775,5
|
|
20241230,125300,527691605,2775,2780,2780,2775,368
|
|
20241230,125200,526670065,2780,2780,2785,2780,1063
|
|
20241230,125100,523712405,2785,2780,2785,2780,202
|
|
20241230,125000,523150835,2785,2785,2785,2780,203
|
|
20241230,124900,522586480,2785,2785,2785,2780,378
|
|
20241230,124800,521535610,2780,2780,2780,2780,0
|
|
20241230,124700,521535610,2780,2780,2785,2780,20
|
|
20241230,124600,521480005,2780,2785,2785,2775,392
|
|
20241230,124500,520391240,2780,2785,2785,2780,552
|
|
20241230,124400,518856670,2785,2780,2785,2780,299
|
|
20241230,124300,518024955,2785,2785,2785,2785,1
|
|
20241230,124200,518022170,2785,2785,2785,2785,2
|
|
20241230,124100,518016600,2790,2785,2795,2775,21247
|
|
20241230,124000,458947685,2785,2785,2785,2785,51
|
|
20241230,123900,458805650,2785,2785,2785,2780,175
|
|
20241230,123800,458318775,2790,2790,2790,2785,589
|
|
20241230,123700,456678395,2790,2790,2790,2785,206
|
|
20241230,123600,456104155,2790,2790,2790,2790,1
|
|
20241230,123500,456101365,2785,2790,2790,2785,189
|
|
20241230,123400,455574995,2790,2790,2790,2785,625
|
|
20241230,123300,453834315,2795,2790,2795,2790,100
|
|
20241230,123200,453555005,2790,2790,2790,2785,312
|
|
20241230,123100,452685525,2790,2790,2790,2790,1105
|
|
20241230,123000,449602575,2785,2790,2790,2785,601
|
|
20241230,122900,447928785,2785,2790,2790,2785,202
|
|
20241230,122800,447366205,2785,2785,2790,2785,409
|
|
20241230,122700,446227135,2785,2785,2785,2780,703
|
|
20241230,122600,444272780,2780,2785,2785,2780,301
|
|
20241230,122500,443434995,2785,2780,2785,2780,122
|
|
20241230,122400,443095725,2780,2785,2785,2780,228
|
|
20241230,122300,442461745,2780,2790,2790,2780,5423
|
|
20241230,122200,427359440,2785,2790,2790,2785,211
|
|
20241230,122100,426771750,2785,2790,2790,2785,122
|
|
20241230,122000,426431870,2790,2785,2790,2785,743
|
|
20241230,121900,424362260,2790,2790,2790,2785,123
|
|
20241230,121800,424019590,2790,2790,2790,2790,111
|
|
20241230,121700,423709900,2790,2790,2790,2785,359
|
|
20241230,121600,422709790,2790,2785,2790,2785,690
|
|
20241230,121500,420788110,2790,2795,2795,2785,3090
|
|
20241230,121400,412168645,2790,2795,2795,2790,103
|
|
20241230,121300,411881260,2795,2795,2795,2795,2
|
|
20241230,121200,411875670,2790,2795,2795,2790,737
|
|
20241230,121100,409819335,2795,2795,2795,2795,3
|
|
20241230,121000,409810950,2790,2795,2795,2790,673
|
|
20241230,120900,407933275,2795,2790,2795,2790,586
|
|
20241230,120800,406298325,2790,2790,2795,2790,302
|
|
20241230,120700,405455735,2795,2795,2795,2790,106
|
|
20241230,120600,405159965,2795,2795,2795,2795,11
|
|
20241230,120500,405129220,2795,2790,2795,2790,720
|
|
20241230,120400,403120400,2795,2795,2795,2795,3
|
|
20241230,120300,403112015,2795,2795,2795,2790,303
|
|
20241230,120200,402266630,2795,2795,2795,2795,1
|
|
20241230,120100,402263835,2790,2795,2795,2790,743
|
|
20241230,120000,400190720,2790,2795,2795,2790,256
|
|
20241230,115900,399476200,2795,2795,2795,2790,103
|
|
20241230,115800,399188815,2790,2790,2795,2790,688
|
|
20241230,115700,397269285,2795,2795,2795,2795,1
|
|
20241230,115600,397266490,2795,2790,2795,2790,351
|
|
20241230,115500,396286945,2795,2795,2795,2795,53
|
|
20241230,115400,396138810,2795,2795,2795,2790,249
|
|
20241230,115300,395443835,2790,2795,2795,2790,201
|
|
20241230,115200,394883040,2795,2795,2795,2795,1
|
|
20241230,115100,394880245,2790,2790,2790,2790,200
|
|
20241230,115000,394322245,2785,2795,2795,2785,638
|
|
20241230,114900,392544435,2795,2795,2795,2795,6
|
|
20241230,114800,392527665,2800,2795,2800,2795,11
|
|
20241230,114700,392496915,2800,2795,2800,2790,654
|
|
20241230,114600,390670160,2795,2800,2800,2795,695
|
|
20241230,114500,388725160,2795,2795,2800,2795,1769
|
|
20241230,114400,383776635,2790,2790,2790,2785,250
|
|
20241230,114300,383080135,2785,2790,2790,2785,549
|
|
20241230,114200,381551155,2790,2790,2790,2790,7
|
|
20241230,114100,381531625,2785,2790,2790,2785,301
|
|
20241230,114000,380693335,2790,2790,2790,2785,607
|
|
20241230,113900,379002825,2790,2785,2790,2785,201
|
|
20241230,113800,378443035,2790,2785,2790,2785,102
|
|
20241230,113700,378158955,2790,2790,2790,2790,1
|
|
20241230,113600,378156165,2790,2790,2790,2785,799
|
|
20241230,113500,375930935,2790,2790,2790,2790,19
|
|
20241230,113400,375877925,2790,2790,2790,2785,310
|
|
20241230,113300,375014525,2795,2795,2795,2795,1
|
|
20241230,113200,375011730,2785,2790,2790,2785,748
|
|
20241230,113100,372928515,2785,2790,2790,2785,246
|
|
20241230,113000,372243175,2795,2790,2795,2790,52
|
|
20241230,112900,372097845,2790,2790,2790,2785,892
|
|
20241230,112800,369612695,2790,2790,2790,2790,4
|
|
20241230,112700,369601535,2785,2785,2790,2785,301
|
|
20241230,112600,368763245,2790,2790,2790,2790,3
|
|
20241230,112500,368754875,2785,2785,2790,2785,629
|
|
20241230,112400,367003105,2790,2790,2790,2785,476
|
|
20241230,112300,365677430,2785,2790,2790,2785,198
|
|
20241230,112200,365125995,2790,2785,2790,2785,202
|
|
20241230,112100,364563415,2785,2790,2790,2785,488
|
|
20241230,112000,363204270,2790,2790,2790,2785,158
|
|
20241230,111900,362763730,2785,2790,2795,2785,502
|
|
20241230,111800,361363595,2790,2785,2790,2780,788
|
|
20241230,111700,359172210,2785,2785,2785,2780,403
|
|
20241230,111600,358050860,2785,2785,2785,2780,112
|
|
20241230,111500,357739440,2785,2780,2785,2780,201
|
|
20241230,111400,357180655,2780,2790,2790,2780,201
|
|
20241230,111300,356621365,2790,2785,2790,2780,217
|
|
20241230,111200,356017515,2785,2785,2785,2780,328
|
|
20241230,111100,355105035,2780,2785,2785,2780,490
|
|
20241230,111000,353740885,2790,2790,2790,2790,5
|
|
20241230,110900,353726935,2785,2785,2785,2785,189
|
|
20241230,110800,353200570,2790,2790,2790,2790,3
|
|
20241230,110700,353192200,2780,2795,2795,2780,575
|
|
20241230,110600,351591770,2795,2795,2795,2795,2
|
|
20241230,110500,351586180,2785,2785,2790,2785,3268
|
|
20241230,110400,342484740,2790,2785,2790,2785,105
|
|
20241230,110300,342192295,2790,2785,2790,2785,744
|
|
20241230,110200,340117535,2790,2790,2790,2785,103
|
|
20241230,110100,339830665,2790,2790,2790,2790,13
|
|
20241230,110000,339794395,2790,2785,2790,2785,725
|
|
20241230,105900,337775255,2790,2790,2790,2790,3
|
|
20241230,105800,337766885,2785,2785,2790,2785,301
|
|
20241230,105700,336928595,2790,2790,2790,2790,101
|
|
20241230,105600,336646805,2790,2790,2790,2785,627
|
|
20241230,105500,334900585,2785,2785,2790,2785,317
|
|
20241230,105400,334017655,2790,2790,2790,2790,1
|
|
20241230,105300,334014865,2790,2790,2790,2785,303
|
|
20241230,105200,333170995,2785,2790,2790,2785,496
|
|
20241230,105100,331789545,2785,2785,2790,2785,303
|
|
20241230,105000,330945675,2790,2790,2790,2790,1
|
|
20241230,104900,330942885,2790,2790,2790,2785,639
|
|
20241230,104800,329163255,2785,2790,2790,2785,202
|
|
20241230,104700,328600675,2785,2785,2790,2785,202
|
|
20241230,104600,328038095,2785,2785,2785,2785,300
|
|
20241230,104500,327202595,2785,2790,2790,2785,636
|
|
20241230,104400,325431225,2790,2790,2790,2785,160
|
|
20241230,104300,324985325,2790,2790,2790,2785,222
|
|
20241230,104200,324366945,2790,2785,2790,2785,101
|
|
20241230,104100,324085655,2785,2785,2785,2780,1082
|
|
20241230,104000,321073285,2780,2785,2785,2780,226
|
|
20241230,103900,320444375,2785,2780,2785,2780,581
|
|
20241230,103800,318827290,2780,2785,2785,2780,211
|
|
20241230,103700,318240155,2790,2785,2790,2780,19259
|
|
20241230,103600,264615845,2780,2785,2785,2780,385
|
|
20241230,103500,263544620,2785,2785,2785,2780,1027
|
|
20241230,103400,260687940,2785,2780,2785,2780,707
|
|
20241230,103300,258722475,2785,2785,2785,2780,110
|
|
20241230,103200,258416625,2785,2785,2785,2785,6
|
|
20241230,103100,258399915,2785,2780,2785,2780,798
|
|
20241230,103000,256181455,2785,2785,2785,2785,328
|
|
20241230,102900,255267975,2780,2790,2790,2780,160
|
|
20241230,102800,254822870,2785,2785,2785,2780,434
|
|
20241230,102700,253614680,2785,2785,2785,2780,738
|
|
20241230,102600,251562480,2780,2780,2785,2780,345
|
|
20241230,102500,250603155,2785,2785,2785,2785,7
|
|
20241230,102400,250583660,2780,2785,2785,2780,302
|
|
20241230,102300,249744090,2780,2785,2785,2780,430
|
|
20241230,102200,248548410,2780,2785,2785,2780,337
|
|
20241230,102100,247610830,2790,2790,2790,2790,6
|
|
20241230,102000,247594090,2790,2785,2790,2785,967
|
|
20241230,101900,244899190,2785,2785,2790,2785,307
|
|
20241230,101800,244044185,2790,2790,2790,2790,101
|
|
20241230,101700,243762395,2790,2790,2790,2790,121
|
|
20241230,101600,243424805,2785,2790,2790,2785,395
|
|
20241230,101500,242324725,2790,2785,2790,2780,193
|
|
20241230,101400,241788165,2780,2785,2785,2780,202
|
|
20241230,101300,241226595,2785,2790,2790,2785,19
|
|
20241230,101200,241173615,2785,2785,2785,2780,826
|
|
20241230,101100,238877285,2780,2780,2780,2780,2569
|
|
20241230,101000,231735465,2785,2780,2785,2780,302
|
|
20241230,100900,230895895,2785,2785,2785,2780,392
|
|
20241230,100800,229806095,2785,2785,2785,2780,119
|
|
20241230,100700,229475180,2785,2785,2785,2780,244
|
|
20241230,100600,228796640,2785,2785,2785,2780,112
|
|
20241230,100500,228485220,2785,2785,2790,2785,1007
|
|
20241230,100400,225680715,2785,2785,2785,2780,204
|
|
20241230,100300,225113075,2785,2780,2785,2780,450
|
|
20241230,100200,223861930,2780,2785,2785,2780,303
|
|
20241230,100100,223019575,2785,2780,2785,2780,646
|
|
20241230,100000,221223185,2785,2785,2785,2785,513
|
|
20241230,095900,219794480,2785,2785,2785,2785,1006
|
|
20241230,095800,216992770,2785,2790,2790,2780,825
|
|
20241230,095700,214698000,2790,2795,2795,2785,22
|
|
20241230,095600,214636625,2785,2785,2785,2780,11924
|
|
20241230,095500,181487875,2785,2785,2785,2780,433
|
|
20241230,095400,180283960,2785,2790,2790,2780,440
|
|
20241230,095300,179060680,2785,2785,2785,2780,1593
|
|
20241230,095200,174625175,2785,2785,2785,2785,398
|
|
20241230,095100,173516745,2785,2785,2785,2780,1684
|
|
20241230,095000,168829505,2785,2790,2790,2785,2026
|
|
20241230,094900,163186965,2790,2790,2790,2790,31
|
|
20241230,094800,163100475,2790,2790,2790,2785,2034
|
|
20241230,094700,157435615,2790,2785,2790,2785,486
|
|
20241230,094600,156081975,2790,2795,2800,2790,601
|
|
20241230,094500,154404915,2800,2790,2800,2790,211
|
|
20241230,094400,153815630,2790,2795,2795,2790,253
|
|
20241230,094300,153108515,2785,2790,2795,2785,1750
|
|
20241230,094200,148229720,2790,2790,2790,2790,150
|
|
20241230,094100,147811220,2790,2790,2795,2785,3291
|
|
20241230,094000,138642420,2795,2795,2795,2790,395
|
|
20241230,093900,137540175,2795,2795,2795,2790,137
|
|
20241230,093800,137157760,2785,2790,2790,2785,378
|
|
20241230,093700,136104140,2790,2805,2810,2790,1840
|
|
20241230,093600,130964400,2800,2790,2800,2790,1121
|
|
20241230,093500,127835025,2795,2790,2795,2785,893
|
|
20241230,093400,125347280,2800,2790,2800,2785,3307
|
|
20241230,093300,116126200,2790,2795,2795,2785,801
|
|
20241230,093200,113894445,2785,2790,2795,2785,2242
|
|
20241230,093100,107645170,2790,2790,2795,2790,492
|
|
20241230,093000,106271420,2790,2785,2790,2785,124
|
|
20241230,092900,105925985,2785,2795,2795,2785,796
|
|
20241230,092800,103708590,2785,2790,2790,2785,195
|
|
20241230,092700,103165370,2790,2790,2790,2790,5
|
|
20241230,092600,103151420,2790,2785,2790,2785,1000
|
|
20241230,092500,100364920,2785,2790,2790,2785,4027
|
|
20241230,092400,89147145,2790,2790,2790,2785,218
|
|
20241230,092300,88539925,2790,2790,2790,2785,3479
|
|
20241230,092200,78849015,2790,2785,2790,2785,1272
|
|
20241230,092100,75303815,2790,2790,2790,2785,945
|
|
20241230,092000,72670890,2790,2790,2790,2790,116
|
|
20241230,091900,72347250,2790,2785,2790,2785,2221
|
|
20241230,091800,66161760,2790,2785,2790,2785,631
|
|
20241230,091700,64404090,2790,2795,2795,2785,3727
|
|
20241230,091600,54006690,2795,2800,2800,2795,645
|
|
20241230,091500,52203905,2800,2795,2800,2795,916
|
|
20241230,091400,49643625,2795,2800,2800,2795,849
|
|
20241230,091300,47270660,2810,2810,2810,2810,92
|
|
20241230,091200,47012140,2805,2800,2805,2795,617
|
|
20241230,091100,45284945,2800,2790,2800,2790,530
|
|
20241230,091000,43805245,2800,2790,2800,2790,1170
|
|
20241230,090900,40530470,2785,2790,2790,2785,1899
|
|
20241230,090800,35241095,2790,2790,2790,2785,1441
|
|
20241230,090700,31222705,2790,2785,2800,2780,1548
|
|
20241230,090600,26912450,2790,2790,2790,2790,66
|
|
20241230,090500,26728310,2785,2790,2790,2780,301
|
|
20241230,090400,25890520,2790,2800,2800,2780,4747
|
|
20241230,090300,12681570,2795,2800,2800,2790,510
|
|
20241230,090200,11257925,2800,2815,2815,2800,95
|
|
20241230,090100,10991895,2815,2815,2820,2800,194
|
|
20241230,090000,10445165,2820,2790,2820,2785,3739
|