576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,183200,1144522305,2555,2555,2555,2555,0
|
|
20241224,183100,1144522305,2555,2555,2555,2555,0
|
|
20241224,183000,1144522305,2555,2555,2555,2555,0
|
|
20241224,182900,1144522305,2555,2555,2555,2555,0
|
|
20241224,182800,1144522305,2555,2555,2555,2555,0
|
|
20241224,182700,1144522305,2555,2555,2555,2555,0
|
|
20241224,182600,1144522305,2555,2555,2555,2555,0
|
|
20241224,182500,1144522305,2555,2555,2555,2555,0
|
|
20241224,182400,1144522305,2555,2555,2555,2555,0
|
|
20241224,182300,1144522305,2555,2555,2555,2555,0
|
|
20241224,182200,1144522305,2555,2555,2555,2555,0
|
|
20241224,182100,1144522305,2555,2555,2555,2555,0
|
|
20241224,182000,1144522305,2555,2555,2555,2555,0
|
|
20241224,181900,1144522305,2555,2555,2555,2555,0
|
|
20241224,181800,1144522305,2555,2555,2555,2555,0
|
|
20241224,181700,1144522305,2555,2555,2555,2555,0
|
|
20241224,181600,1144522305,2555,2555,2555,2555,0
|
|
20241224,181500,1144522305,2555,2555,2555,2555,0
|
|
20241224,181400,1144522305,2555,2555,2555,2555,0
|
|
20241224,181300,1144522305,2555,2555,2555,2555,0
|
|
20241224,181200,1144522305,2555,2555,2555,2555,0
|
|
20241224,181100,1144522305,2555,2555,2555,2555,0
|
|
20241224,181000,1144522305,2555,2555,2555,2555,0
|
|
20241224,180900,1144522305,2555,2555,2555,2555,0
|
|
20241224,180800,1144522305,2555,2555,2555,2555,0
|
|
20241224,180700,1144522305,2555,2555,2555,2555,0
|
|
20241224,180600,1144522305,2555,2555,2555,2555,0
|
|
20241224,180500,1144522305,2555,2555,2555,2555,0
|
|
20241224,180400,1144522305,2555,2555,2555,2555,0
|
|
20241224,180300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,180200,1144522305,2555,2555,2555,2555,0
|
|
20241224,180100,1144522305,2555,2555,2555,2555,0
|
|
20241224,180000,1144522305,2555,2555,2555,2555,0
|
|
20241224,175900,1144522305,2555,2555,2555,2555,0
|
|
20241224,175800,1144522305,2555,2555,2555,2555,0
|
|
20241224,175700,1144522305,2555,2555,2555,2555,0
|
|
20241224,175600,1144522305,2555,2555,2555,2555,0
|
|
20241224,175500,1144522305,2555,2555,2555,2555,0
|
|
20241224,175400,1144522305,2555,2555,2555,2555,0
|
|
20241224,175300,1144522305,2555,2555,2555,2555,0
|
|
20241224,175200,1144522305,2555,2555,2555,2555,0
|
|
20241224,175100,1144522305,2555,2555,2555,2555,0
|
|
20241224,175000,1144522305,2555,2555,2555,2555,0
|
|
20241224,174900,1144522305,2555,2555,2555,2555,0
|
|
20241224,174800,1144522305,2555,2555,2555,2555,0
|
|
20241224,174700,1144522305,2555,2555,2555,2555,0
|
|
20241224,174600,1144522305,2555,2555,2555,2555,0
|
|
20241224,174500,1144522305,2555,2555,2555,2555,0
|
|
20241224,174400,1144522305,2555,2555,2555,2555,0
|
|
20241224,174300,1144522305,2555,2555,2555,2555,0
|
|
20241224,174200,1144522305,2555,2555,2555,2555,0
|
|
20241224,174100,1144522305,2555,2555,2555,2555,0
|
|
20241224,174000,1144522305,2555,2555,2555,2555,0
|
|
20241224,173900,1144522305,2555,2555,2555,2555,0
|
|
20241224,173800,1144522305,2555,2555,2555,2555,0
|
|
20241224,173700,1144522305,2555,2555,2555,2555,0
|
|
20241224,173600,1144522305,2555,2555,2555,2555,0
|
|
20241224,173500,1144522305,2555,2555,2555,2555,0
|
|
20241224,173400,1144522305,2555,2555,2555,2555,0
|
|
20241224,173300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,173200,1144522305,2555,2555,2555,2555,0
|
|
20241224,173100,1144522305,2555,2555,2555,2555,0
|
|
20241224,173000,1144522305,2555,2555,2555,2555,0
|
|
20241224,172900,1144522305,2555,2555,2555,2555,0
|
|
20241224,172800,1144522305,2555,2555,2555,2555,0
|
|
20241224,172700,1144522305,2555,2555,2555,2555,0
|
|
20241224,172600,1144522305,2555,2555,2555,2555,0
|
|
20241224,172500,1144522305,2555,2555,2555,2555,0
|
|
20241224,172400,1144522305,2555,2555,2555,2555,0
|
|
20241224,172300,1144522305,2555,2555,2555,2555,0
|
|
20241224,172200,1144522305,2555,2555,2555,2555,0
|
|
20241224,172100,1144522305,2555,2555,2555,2555,0
|
|
20241224,172000,1144522305,2555,2555,2555,2555,0
|
|
20241224,171900,1144522305,2555,2555,2555,2555,0
|
|
20241224,171800,1144522305,2555,2555,2555,2555,0
|
|
20241224,171700,1144522305,2555,2555,2555,2555,0
|
|
20241224,171600,1144522305,2555,2555,2555,2555,0
|
|
20241224,171500,1144522305,2555,2555,2555,2555,0
|
|
20241224,171400,1144522305,2555,2555,2555,2555,0
|
|
20241224,171300,1144522305,2555,2555,2555,2555,0
|
|
20241224,171200,1144522305,2555,2555,2555,2555,0
|
|
20241224,171100,1144522305,2555,2555,2555,2555,0
|
|
20241224,171000,1144522305,2555,2555,2555,2555,0
|
|
20241224,170900,1144522305,2555,2555,2555,2555,0
|
|
20241224,170800,1144522305,2555,2555,2555,2555,0
|
|
20241224,170700,1144522305,2555,2555,2555,2555,0
|
|
20241224,170600,1144522305,2555,2555,2555,2555,0
|
|
20241224,170500,1144522305,2555,2555,2555,2555,0
|
|
20241224,170400,1144522305,2555,2555,2555,2555,0
|
|
20241224,170300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,170200,1144522305,2555,2555,2555,2555,0
|
|
20241224,170100,1144522305,2555,2555,2555,2555,0
|
|
20241224,170000,1144522305,2555,2555,2555,2555,0
|
|
20241224,165900,1144522305,2555,2555,2555,2555,0
|
|
20241224,165800,1144522305,2555,2555,2555,2555,0
|
|
20241224,165700,1144522305,2555,2555,2555,2555,0
|
|
20241224,165600,1144522305,2555,2555,2555,2555,0
|
|
20241224,165500,1144522305,2555,2555,2555,2555,0
|
|
20241224,165400,1144522305,2555,2555,2555,2555,0
|
|
20241224,165300,1144522305,2555,2555,2555,2555,0
|
|
20241224,165200,1144522305,2555,2555,2555,2555,0
|
|
20241224,165100,1144522305,2555,2555,2555,2555,0
|
|
20241224,165000,1144522305,2555,2555,2555,2555,0
|
|
20241224,164900,1144522305,2555,2555,2555,2555,0
|
|
20241224,164800,1144522305,2555,2555,2555,2555,0
|
|
20241224,164700,1144522305,2555,2555,2555,2555,0
|
|
20241224,164600,1144522305,2555,2555,2555,2555,0
|
|
20241224,164500,1144522305,2555,2555,2555,2555,0
|
|
20241224,164400,1144522305,2555,2555,2555,2555,0
|
|
20241224,164300,1144522305,2555,2555,2555,2555,0
|
|
20241224,164200,1144522305,2555,2555,2555,2555,0
|
|
20241224,164100,1144522305,2555,2555,2555,2555,0
|
|
20241224,164000,1144522305,2555,2555,2555,2555,0
|
|
20241224,163900,1144522305,2555,2555,2555,2555,0
|
|
20241224,163800,1144522305,2555,2555,2555,2555,0
|
|
20241224,163700,1144522305,2555,2555,2555,2555,0
|
|
20241224,163600,1144522305,2555,2555,2555,2555,0
|
|
20241224,163500,1144522305,2555,2555,2555,2555,0
|
|
20241224,163400,1144522305,2555,2555,2555,2555,0
|
|
20241224,163300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,163200,1144522305,2555,2555,2555,2555,0
|
|
20241224,163100,1144522305,2555,2555,2555,2555,0
|
|
20241224,163000,1144522305,2555,2555,2555,2555,0
|
|
20241224,162900,1144522305,2555,2555,2555,2555,0
|
|
20241224,162800,1144522305,2555,2555,2555,2555,0
|
|
20241224,162700,1144522305,2555,2555,2555,2555,0
|
|
20241224,162600,1144522305,2555,2555,2555,2555,0
|
|
20241224,162500,1144522305,2555,2555,2555,2555,0
|
|
20241224,162400,1144522305,2555,2555,2555,2555,0
|
|
20241224,162300,1144522305,2555,2555,2555,2555,0
|
|
20241224,162200,1144522305,2555,2555,2555,2555,0
|
|
20241224,162100,1144522305,2555,2555,2555,2555,0
|
|
20241224,162000,1144522305,2555,2555,2555,2555,0
|
|
20241224,161900,1144522305,2555,2555,2555,2555,0
|
|
20241224,161800,1144522305,2555,2555,2555,2555,0
|
|
20241224,161700,1144522305,2555,2555,2555,2555,0
|
|
20241224,161600,1144522305,2555,2555,2555,2555,0
|
|
20241224,161500,1144522305,2555,2555,2555,2555,0
|
|
20241224,161400,1144522305,2555,2555,2555,2555,0
|
|
20241224,161300,1144522305,2555,2555,2555,2555,0
|
|
20241224,161200,1144522305,2555,2555,2555,2555,0
|
|
20241224,161100,1144522305,2555,2555,2555,2555,0
|
|
20241224,161000,1144522305,2555,2555,2555,2555,0
|
|
20241224,160900,1144522305,2555,2555,2555,2555,0
|
|
20241224,160800,1144522305,2555,2555,2555,2555,0
|
|
20241224,160700,1144522305,2555,2555,2555,2555,0
|
|
20241224,160600,1144522305,2555,2555,2555,2555,0
|
|
20241224,160500,1144522305,2555,2555,2555,2555,0
|
|
20241224,160400,1144522305,2555,2555,2555,2555,0
|
|
20241224,160300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,160200,1144522305,2555,2555,2555,2555,0
|
|
20241224,160100,1144522305,2555,2555,2555,2555,0
|
|
20241224,160000,1144522305,2555,2555,2555,2555,0
|
|
20241224,155900,1144522305,2555,2555,2555,2555,0
|
|
20241224,155800,1144522305,2555,2555,2555,2555,0
|
|
20241224,155700,1144522305,2555,2555,2555,2555,0
|
|
20241224,155600,1144522305,2555,2555,2555,2555,0
|
|
20241224,155500,1144522305,2555,2555,2555,2555,0
|
|
20241224,155400,1144522305,2555,2555,2555,2555,0
|
|
20241224,155300,1144522305,2555,2555,2555,2555,0
|
|
20241224,155200,1144522305,2555,2555,2555,2555,0
|
|
20241224,155100,1144522305,2555,2555,2555,2555,0
|
|
20241224,155000,1144522305,2555,2555,2555,2555,0
|
|
20241224,154900,1144522305,2555,2555,2555,2555,0
|
|
20241224,154800,1144522305,2555,2555,2555,2555,0
|
|
20241224,154700,1144522305,2555,2555,2555,2555,0
|
|
20241224,154600,1144522305,2555,2555,2555,2555,0
|
|
20241224,154500,1144522305,2555,2555,2555,2555,0
|
|
20241224,154400,1144522305,2555,2555,2555,2555,0
|
|
20241224,154300,1144522305,2555,2555,2555,2555,0
|
|
20241224,154200,1144522305,2555,2555,2555,2555,0
|
|
20241224,154100,1144522305,2555,2555,2555,2555,0
|
|
20241224,154000,1144522305,2555,2555,2555,2555,0
|
|
20241224,153900,1144522305,2555,2555,2555,2555,0
|
|
20241224,153800,1144522305,2555,2555,2555,2555,0
|
|
20241224,153700,1144522305,2555,2555,2555,2555,0
|
|
20241224,153600,1144522305,2555,2555,2555,2555,0
|
|
20241224,153500,1144522305,2555,2555,2555,2555,0
|
|
20241224,153400,1144522305,2555,2555,2555,2555,0
|
|
20241224,153300,1144522305,2555,2555,2555,2555,21095
|
|
20241224,153200,1144522305,2555,2555,2555,2555,0
|
|
20241224,153100,1144522305,2555,2555,2555,2555,0
|
|
20241224,153000,1144522305,2555,2555,2555,2555,21095
|
|
20241224,152900,1090624580,2580,2580,2580,2580,0
|
|
20241224,152800,1090624580,2580,2580,2580,2580,0
|
|
20241224,152700,1090624580,2580,2580,2580,2580,0
|
|
20241224,152600,1090624580,2580,2580,2580,2580,0
|
|
20241224,152500,1090624580,2580,2580,2580,2580,0
|
|
20241224,152400,1090624580,2580,2580,2580,2580,0
|
|
20241224,152300,1090624580,2580,2580,2580,2580,0
|
|
20241224,152200,1090624580,2580,2580,2580,2580,0
|
|
20241224,152100,1090624580,2580,2580,2580,2580,0
|
|
20241224,152000,1090624580,2580,2580,2580,2580,0
|
|
20241224,151900,1090624580,2580,2550,2580,2550,1489
|
|
20241224,151800,1086826520,2560,2560,2560,2560,173
|
|
20241224,151700,1086383640,2560,2555,2560,2550,1750
|
|
20241224,151600,1081918940,2555,2555,2555,2555,511
|
|
20241224,151500,1080613335,2560,2560,2560,2560,0
|
|
20241224,151400,1080613335,2560,2555,2560,2555,12
|
|
20241224,151300,1080582670,2560,2560,2560,2550,6995
|
|
20241224,151200,1062710390,2565,2560,2565,2560,326
|
|
20241224,151100,1061875825,2560,2555,2560,2555,2657
|
|
20241224,151000,1055087185,2555,2560,2560,2555,1122
|
|
20241224,150900,1052215965,2560,2560,2565,2560,417
|
|
20241224,150800,1051148395,2555,2560,2560,2555,6
|
|
20241224,150700,1051133040,2560,2560,2560,2560,113
|
|
20241224,150600,1050843760,2550,2555,2560,2550,5654
|
|
20241224,150500,1036370995,2555,2555,2555,2555,394
|
|
20241224,150400,1035364325,2550,2550,2550,2550,193
|
|
20241224,150300,1034872175,2550,2550,2550,2550,105
|
|
20241224,150200,1034604425,2550,2560,2560,2550,5158
|
|
20241224,150100,1021411395,2560,2560,2560,2560,194
|
|
20241224,150000,1020914755,2560,2560,2560,2560,322
|
|
20241224,145900,1020090435,2555,2555,2555,2555,2
|
|
20241224,145800,1020085325,2555,2555,2555,2555,0
|
|
20241224,145700,1020085325,2555,2555,2555,2555,36
|
|
20241224,145600,1019993345,2555,2560,2560,2555,3040
|
|
20241224,145500,1012214280,2560,2560,2560,2560,39
|
|
20241224,145400,1012114440,2560,2560,2560,2560,1000
|
|
20241224,145300,1009554440,2555,2555,2555,2555,0
|
|
20241224,145200,1009554440,2555,2560,2560,2555,505
|
|
20241224,145100,1008262200,2560,2560,2560,2560,0
|
|
20241224,145000,1008262200,2560,2560,2560,2560,0
|
|
20241224,144900,1008262200,2560,2560,2560,2560,1
|
|
20241224,144800,1008259640,2550,2550,2550,2550,0
|
|
20241224,144700,1008259640,2550,2555,2555,2550,58
|
|
20241224,144600,1008111460,2560,2560,2560,2560,0
|
|
20241224,144500,1008111460,2560,2555,2560,2550,564
|
|
20241224,144400,1006668225,2555,2555,2555,2555,1042
|
|
20241224,144300,1004005915,2560,2560,2560,2560,118
|
|
20241224,144200,1003703835,2560,2560,2560,2560,1
|
|
20241224,144100,1003701275,2555,2560,2560,2555,603
|
|
20241224,144000,1002157845,2565,2565,2565,2565,0
|
|
20241224,143900,1002157845,2565,2565,2565,2565,272
|
|
20241224,143800,1001460165,2565,2565,2565,2565,200
|
|
20241224,143700,1000947165,2565,2565,2565,2565,20
|
|
20241224,143600,1000895865,2565,2565,2565,2565,0
|
|
20241224,143500,1000895865,2565,2565,2565,2565,20
|
|
20241224,143400,1000844565,2565,2565,2565,2565,51
|
|
20241224,143300,1000713750,2560,2560,2560,2560,0
|
|
20241224,143200,1000713750,2560,2560,2560,2560,36
|
|
20241224,143100,1000621590,2565,2565,2565,2565,51
|
|
20241224,143000,1000490775,2565,2565,2565,2565,0
|
|
20241224,142900,1000490775,2565,2560,2565,2555,1215
|
|
20241224,142800,997382900,2560,2565,2565,2560,463
|
|
20241224,142700,996195560,2565,2565,2565,2565,1
|
|
20241224,142600,996192995,2565,2565,2565,2565,1
|
|
20241224,142500,996190430,2560,2560,2560,2560,160
|
|
20241224,142400,995780830,2560,2560,2560,2555,1975
|
|
20241224,142300,990725125,2565,2565,2565,2560,383
|
|
20241224,142200,989742950,2565,2565,2565,2565,4
|
|
20241224,142100,989732690,2565,2565,2565,2565,5
|
|
20241224,142000,989719865,2565,2565,2565,2565,0
|
|
20241224,141900,989719865,2565,2565,2565,2565,0
|
|
20241224,141800,989719865,2565,2565,2565,2565,2
|
|
20241224,141700,989714735,2565,2565,2565,2565,0
|
|
20241224,141600,989714735,2565,2560,2565,2555,5306
|
|
20241224,141500,976131640,2560,2565,2565,2560,154
|
|
20241224,141400,975737335,2565,2575,2575,2555,10212
|
|
20241224,141300,949598695,2570,2575,2575,2570,1644
|
|
20241224,141200,945365765,2575,2575,2575,2575,0
|
|
20241224,141100,945365765,2575,2575,2575,2575,3
|
|
20241224,141000,945358040,2575,2575,2575,2575,1
|
|
20241224,140900,945355465,2575,2570,2575,2570,2
|
|
20241224,140800,945350320,2575,2575,2575,2575,0
|
|
20241224,140700,945350320,2575,2575,2575,2575,0
|
|
20241224,140600,945350320,2575,2575,2575,2575,5
|
|
20241224,140500,945337445,2575,2575,2575,2575,26
|
|
20241224,140400,945270495,2570,2570,2570,2570,29
|
|
20241224,140300,945195965,2570,2575,2575,2570,990
|
|
20241224,140200,942649640,2575,2575,2575,2575,1
|
|
20241224,140100,942647065,2580,2580,2580,2580,5
|
|
20241224,140000,942634165,2575,2575,2575,2575,282
|
|
20241224,135900,941908015,2575,2575,2575,2575,5
|
|
20241224,135800,941895140,2570,2570,2570,2570,5
|
|
20241224,135700,941882290,2570,2570,2570,2570,90
|
|
20241224,135600,941650990,2575,2575,2575,2575,662
|
|
20241224,135500,939946340,2580,2585,2585,2580,5294
|
|
20241224,135400,926282780,2590,2585,2590,2585,18
|
|
20241224,135300,926236235,2585,2585,2585,2585,0
|
|
20241224,135200,926236235,2585,2585,2585,2585,338
|
|
20241224,135100,925362505,2580,2580,2580,2580,0
|
|
20241224,135000,925362505,2580,2580,2580,2580,0
|
|
20241224,134900,925362505,2580,2580,2580,2580,0
|
|
20241224,134800,925362505,2580,2580,2580,2580,0
|
|
20241224,134700,925362505,2580,2585,2585,2580,139
|
|
20241224,134600,925003870,2585,2585,2590,2580,858
|
|
20241224,134500,922790140,2585,2585,2585,2585,2212
|
|
20241224,134400,917072120,2585,2585,2585,2585,54
|
|
20241224,134300,916932530,2585,2590,2590,2585,417
|
|
20241224,134200,915852525,2585,2595,2595,2585,2751
|
|
20241224,134100,908735975,2590,2595,2595,2590,496
|
|
20241224,134000,907449415,2590,2590,2590,2590,52
|
|
20241224,133900,907314735,2590,2585,2590,2585,543
|
|
20241224,133800,905908945,2590,2590,2590,2590,0
|
|
20241224,133700,905908945,2590,2590,2590,2590,1051
|
|
20241224,133600,903186855,2590,2590,2590,2590,1364
|
|
20241224,133500,899654095,2590,2595,2595,2590,841
|
|
20241224,133400,897473920,2590,2590,2590,2590,126
|
|
20241224,133300,897147580,2595,2590,2595,2590,536
|
|
20241224,133200,895759335,2595,2600,2600,2595,572
|
|
20241224,133100,894274030,2600,2595,2600,2595,2768
|
|
20241224,133000,887078280,2595,2605,2605,2590,551
|
|
20241224,132900,885643510,2590,2590,2600,2590,16661
|
|
20241224,132800,842344005,2585,2585,2585,2585,1352
|
|
20241224,132700,838849085,2580,2580,2580,2580,0
|
|
20241224,132600,838849085,2580,2580,2580,2580,236
|
|
20241224,132500,838240205,2580,2590,2595,2580,2154
|
|
20241224,132400,832671800,2585,2585,2595,2585,562
|
|
20241224,132300,831214030,2595,2595,2595,2595,0
|
|
20241224,132200,831214030,2595,2585,2595,2585,9909
|
|
20241224,132100,805500915,2590,2585,2590,2575,13204
|
|
20241224,132000,771314405,2575,2580,2585,2575,543
|
|
20241224,131900,769912015,2580,2575,2580,2575,2500
|
|
20241224,131800,763462570,2575,2575,2575,2575,0
|
|
20241224,131700,763462570,2575,2575,2575,2575,0
|
|
20241224,131600,763462570,2575,2575,2575,2575,271
|
|
20241224,131500,762764745,2575,2575,2575,2575,0
|
|
20241224,131400,762764745,2575,2570,2575,2570,4150
|
|
20241224,131300,752082060,2570,2570,2570,2570,189
|
|
20241224,131200,751596330,2570,2570,2575,2570,732
|
|
20241224,131100,749713325,2570,2570,2570,2570,100
|
|
20241224,131000,749456325,2575,2575,2575,2575,1
|
|
20241224,130900,749453750,2570,2570,2570,2570,0
|
|
20241224,130800,749453750,2570,2575,2575,2570,1113
|
|
20241224,130700,746591945,2570,2570,2570,2570,101
|
|
20241224,130600,746332375,2570,2570,2570,2570,0
|
|
20241224,130500,746332375,2570,2570,2570,2570,0
|
|
20241224,130400,746332375,2570,2570,2570,2570,0
|
|
20241224,130300,746332375,2570,2570,2570,2570,0
|
|
20241224,130200,746332375,2570,2570,2570,2570,794
|
|
20241224,130100,744291795,2575,2575,2575,2575,2
|
|
20241224,130000,744286645,2570,2570,2570,2570,0
|
|
20241224,125900,744286645,2570,2570,2570,2570,0
|
|
20241224,125800,744286645,2570,2570,2570,2570,1002
|
|
20241224,125700,741711505,2570,2570,2570,2565,225
|
|
20241224,125600,741134005,2575,2570,2575,2570,3631
|
|
20241224,125500,731802285,2580,2580,2580,2580,0
|
|
20241224,125400,731802285,2580,2580,2580,2580,2
|
|
20241224,125300,731797125,2575,2575,2575,2575,0
|
|
20241224,125200,731797125,2575,2575,2575,2575,306
|
|
20241224,125100,731009175,2575,2575,2575,2575,5672
|
|
20241224,125000,716403775,2575,2575,2575,2575,1
|
|
20241224,124900,716401200,2575,2575,2575,2575,2
|
|
20241224,124800,716396050,2570,2570,2570,2570,0
|
|
20241224,124700,716396050,2570,2570,2570,2570,0
|
|
20241224,124600,716396050,2570,2570,2570,2570,479
|
|
20241224,124500,715165020,2575,2575,2575,2570,89
|
|
20241224,124400,714935895,2570,2570,2570,2570,0
|
|
20241224,124300,714935895,2570,2575,2575,2570,865
|
|
20241224,124200,712711585,2570,2575,2575,2570,131
|
|
20241224,124100,712374490,2570,2575,2575,2570,188
|
|
20241224,124000,711891320,2565,2565,2565,2565,0
|
|
20241224,123900,711891320,2565,2570,2570,2565,688
|
|
20241224,123800,710123490,2565,2565,2565,2565,0
|
|
20241224,123700,710123490,2565,2570,2570,2565,148
|
|
20241224,123600,709743860,2565,2565,2565,2565,0
|
|
20241224,123500,709743860,2565,2565,2565,2565,2168
|
|
20241224,123400,704182940,2565,2570,2570,2565,73
|
|
20241224,123300,703995340,2570,2565,2570,2565,122
|
|
20241224,123200,703681855,2570,2570,2570,2570,542
|
|
20241224,123100,702288915,2570,2570,2570,2570,30
|
|
20241224,123000,702211815,2570,2570,2570,2570,200
|
|
20241224,122900,701697815,2570,2570,2570,2570,100
|
|
20241224,122800,701440815,2570,2570,2570,2570,0
|
|
20241224,122700,701440815,2570,2570,2570,2570,2008
|
|
20241224,122600,696280255,2565,2565,2565,2565,998
|
|
20241224,122500,693720385,2575,2575,2575,2575,0
|
|
20241224,122400,693720385,2575,2575,2575,2575,0
|
|
20241224,122300,693720385,2575,2575,2575,2575,9
|
|
20241224,122200,693697210,2565,2565,2565,2565,0
|
|
20241224,122100,693697210,2565,2565,2565,2565,1606
|
|
20241224,122000,689577820,2565,2565,2565,2565,2001
|
|
20241224,121900,684445255,2570,2570,2570,2570,102
|
|
20241224,121800,684183115,2570,2570,2570,2570,0
|
|
20241224,121700,684183115,2570,2570,2570,2570,1
|
|
20241224,121600,684180545,2570,2575,2575,2570,651
|
|
20241224,121500,682506405,2570,2570,2570,2570,494
|
|
20241224,121400,681236825,2570,2570,2570,2570,600
|
|
20241224,121300,679694825,2570,2570,2570,2570,105
|
|
20241224,121200,679424975,2565,2565,2565,2565,2509
|
|
20241224,121100,672989390,2565,2565,2565,2565,0
|
|
20241224,121000,672989390,2565,2560,2565,2560,4024
|
|
20241224,120900,662687945,2560,2560,2560,2560,100
|
|
20241224,120800,662431945,2555,2555,2555,2555,391
|
|
20241224,120700,661432940,2550,2550,2550,2550,6013
|
|
20241224,120600,646099790,2550,2555,2555,2545,1740
|
|
20241224,120500,641667785,2555,2565,2565,2550,47138
|
|
20241224,120400,521234805,2565,2565,2565,2565,0
|
|
20241224,120300,521234805,2565,2570,2570,2565,51
|
|
20241224,120200,521103985,2570,2570,2570,2570,2
|
|
20241224,120100,521098845,2570,2570,2570,2570,0
|
|
20241224,120000,521098845,2570,2570,2570,2570,0
|
|
20241224,115900,521098845,2570,2570,2570,2570,1
|
|
20241224,115800,521096275,2570,2570,2570,2570,198
|
|
20241224,115700,520587415,2565,2565,2565,2565,0
|
|
20241224,115600,520587415,2565,2565,2565,2565,0
|
|
20241224,115500,520587415,2565,2565,2565,2565,2229
|
|
20241224,115400,514870030,2565,2565,2565,2565,2001
|
|
20241224,115300,509737465,2565,2570,2570,2565,1014
|
|
20241224,115200,507136545,2570,2570,2570,2570,1000
|
|
20241224,115100,504566545,2570,2565,2570,2565,225
|
|
20241224,115000,503989235,2565,2565,2565,2565,0
|
|
20241224,114900,503989235,2565,2565,2565,2565,3
|
|
20241224,114800,503981540,2560,2560,2560,2560,0
|
|
20241224,114700,503981540,2560,2565,2565,2560,57
|
|
20241224,114600,503835615,2565,2565,2565,2565,0
|
|
20241224,114500,503835615,2565,2565,2565,2565,0
|
|
20241224,114400,503835615,2565,2565,2565,2565,4
|
|
20241224,114300,503825355,2560,2560,2560,2560,0
|
|
20241224,114200,503825355,2560,2560,2560,2560,0
|
|
20241224,114100,503825355,2560,2560,2560,2560,1026
|
|
20241224,114000,501198795,2560,2560,2560,2560,4150
|
|
20241224,113900,490574795,2560,2560,2560,2560,0
|
|
20241224,113800,490574795,2560,2560,2560,2560,0
|
|
20241224,113700,490574795,2560,2560,2560,2560,0
|
|
20241224,113600,490574795,2560,2560,2560,2560,540
|
|
20241224,113500,489192395,2555,2555,2555,2555,0
|
|
20241224,113400,489192395,2555,2555,2555,2555,150
|
|
20241224,113300,488809145,2560,2560,2560,2560,1
|
|
20241224,113200,488806585,2555,2560,2560,2555,10796
|
|
20241224,113100,461177545,2560,2555,2560,2555,5341
|
|
20241224,113000,447531285,2555,2555,2555,2555,3392
|
|
20241224,112900,438864725,2550,2555,2555,2550,192
|
|
20241224,112800,438374445,2550,2550,2550,2550,199
|
|
20241224,112700,437866995,2555,2570,2570,2555,5121
|
|
20241224,112600,424777720,2570,2570,2570,2570,0
|
|
20241224,112500,424777720,2570,2570,2570,2570,0
|
|
20241224,112400,424777720,2570,2570,2570,2570,1
|
|
20241224,112300,424775150,2560,2560,2560,2560,2
|
|
20241224,112200,424770030,2560,2560,2560,2560,0
|
|
20241224,112100,424770030,2560,2560,2560,2560,0
|
|
20241224,112000,424770030,2560,2560,2560,2560,1
|
|
20241224,111900,424767470,2560,2565,2565,2560,655
|
|
20241224,111800,423090660,2565,2565,2565,2565,0
|
|
20241224,111700,423090660,2565,2560,2565,2560,53
|
|
20241224,111600,422954965,2565,2565,2565,2560,11408
|
|
20241224,111500,393697695,2570,2570,2570,2570,10937
|
|
20241224,111400,365589605,2570,2570,2570,2570,1
|
|
20241224,111300,365587035,2580,2580,2580,2580,0
|
|
20241224,111200,365587035,2580,2580,2580,2580,0
|
|
20241224,111100,365587035,2580,2580,2580,2580,5
|
|
20241224,111000,365574135,2580,2575,2580,2575,103
|
|
20241224,110900,365308905,2580,2580,2580,2580,0
|
|
20241224,110800,365308905,2580,2575,2580,2575,4
|
|
20241224,110700,365298600,2580,2580,2580,2580,4
|
|
20241224,110600,365288280,2580,2580,2580,2580,665
|
|
20241224,110500,363572580,2580,2580,2580,2580,149
|
|
20241224,110400,363188160,2575,2575,2575,2575,0
|
|
20241224,110300,363188160,2575,2580,2580,2575,41
|
|
20241224,110200,363082550,2580,2580,2580,2580,0
|
|
20241224,110100,363082550,2580,2580,2580,2580,3
|
|
20241224,110000,363074810,2580,2580,2580,2580,1535
|
|
20241224,105900,359114510,2580,2580,2580,2580,0
|
|
20241224,105800,359114510,2580,2580,2580,2580,50
|
|
20241224,105700,358985510,2575,2575,2575,2575,195
|
|
20241224,105600,358483385,2575,2580,2580,2575,645
|
|
20241224,105500,356822485,2575,2575,2575,2575,0
|
|
20241224,105400,356822485,2575,2575,2575,2575,394
|
|
20241224,105300,355807935,2575,2575,2575,2570,853
|
|
20241224,105200,353615665,2575,2575,2575,2575,490
|
|
20241224,105100,352353915,2575,2580,2580,2575,1648
|
|
20241224,105000,348110045,2580,2580,2580,2580,2
|
|
20241224,104900,348104885,2580,2580,2580,2580,332
|
|
20241224,104800,347248325,2580,2580,2580,2580,73
|
|
20241224,104700,347059985,2580,2580,2580,2580,0
|
|
20241224,104600,347059985,2580,2580,2580,2580,0
|
|
20241224,104500,347059985,2580,2580,2580,2580,2
|
|
20241224,104400,347054825,2575,2575,2575,2575,0
|
|
20241224,104300,347054825,2575,2575,2575,2575,130
|
|
20241224,104200,346720075,2575,2575,2575,2575,0
|
|
20241224,104100,346720075,2575,2575,2575,2575,0
|
|
20241224,104000,346720075,2575,2570,2575,2570,3105
|
|
20241224,103900,338726140,2570,2570,2570,2570,800
|
|
20241224,103800,336670140,2570,2565,2570,2565,323
|
|
20241224,103700,335840035,2565,2565,2565,2565,50
|
|
20241224,103600,335711785,2570,2570,2570,2570,2
|
|
20241224,103500,335706645,2570,2570,2570,2570,296
|
|
20241224,103400,334945925,2570,2570,2570,2570,300
|
|
20241224,103300,334174925,2570,2570,2570,2570,113
|
|
20241224,103200,333884515,2570,2570,2570,2570,2
|
|
20241224,103100,333879375,2565,2565,2565,2565,0
|
|
20241224,103000,333879375,2565,2565,2565,2565,0
|
|
20241224,102900,333879375,2565,2565,2565,2565,1002
|
|
20241224,102800,331309245,2565,2565,2565,2565,56
|
|
20241224,102700,331165605,2570,2570,2570,2570,2
|
|
20241224,102600,331160465,2570,2570,2570,2570,6
|
|
20241224,102500,331145045,2570,2560,2570,2560,5082
|
|
20241224,102400,318092370,2560,2560,2560,2560,1000
|
|
20241224,102300,315532370,2560,2560,2560,2560,1308
|
|
20241224,102200,312183890,2570,2570,2570,2570,0
|
|
20241224,102100,312183890,2570,2570,2570,2570,1
|
|
20241224,102000,312181320,2570,2570,2570,2570,0
|
|
20241224,101900,312181320,2570,2570,2570,2570,2
|
|
20241224,101800,312176180,2560,2560,2560,2560,85
|
|
20241224,101700,311958580,2570,2570,2570,2570,203
|
|
20241224,101600,311436870,2570,2570,2570,2570,0
|
|
20241224,101500,311436870,2570,2570,2570,2570,9
|
|
20241224,101400,311413740,2570,2565,2570,2565,5
|
|
20241224,101300,311400900,2565,2565,2565,2565,0
|
|
20241224,101200,311400900,2565,2565,2565,2565,0
|
|
20241224,101100,311400900,2565,2565,2565,2565,380
|
|
20241224,101000,310426200,2565,2565,2565,2565,303
|
|
20241224,100900,309649005,2565,2565,2565,2565,0
|
|
20241224,100800,309649005,2565,2560,2565,2560,241
|
|
20241224,100700,309030935,2565,2565,2565,2565,0
|
|
20241224,100600,309030935,2565,2565,2565,2565,2
|
|
20241224,100500,309025805,2565,2565,2565,2565,11
|
|
20241224,100400,308997590,2565,2565,2565,2565,1000
|
|
20241224,100300,306432590,2565,2565,2565,2565,210
|
|
20241224,100200,305893940,2560,2560,2560,2560,0
|
|
20241224,100100,305893940,2560,2560,2560,2560,2
|
|
20241224,100000,305888820,2560,2560,2560,2560,0
|
|
20241224,095900,305888820,2560,2560,2560,2560,270
|
|
20241224,095800,305197620,2565,2560,2565,2560,1730
|
|
20241224,095700,300768685,2555,2555,2555,2555,3
|
|
20241224,095600,300761020,2555,2555,2555,2555,7
|
|
20241224,095500,300743135,2560,2555,2560,2555,1566
|
|
20241224,095400,296738095,2550,2555,2555,2550,366
|
|
20241224,095300,295804595,2555,2555,2555,2555,2
|
|
20241224,095200,295799485,2555,2555,2555,2555,553
|
|
20241224,095100,294386570,2550,2555,2555,2550,963
|
|
20241224,095000,291930820,2560,2560,2560,2560,1
|
|
20241224,094900,291928260,2560,2560,2560,2560,0
|
|
20241224,094800,291928260,2560,2560,2560,2560,2
|
|
20241224,094700,291923140,2560,2565,2565,2550,14127
|
|
20241224,094600,255815230,2560,2560,2560,2560,699
|
|
20241224,094500,254025790,2560,2560,2560,2560,0
|
|
20241224,094400,254025790,2560,2560,2560,2560,3039
|
|
20241224,094300,246245950,2560,2560,2560,2560,0
|
|
20241224,094200,246245950,2560,2555,2560,2555,854
|
|
20241224,094100,244062095,2555,2555,2555,2555,799
|
|
20241224,094000,242020650,2555,2555,2560,2555,303
|
|
20241224,093900,241246470,2555,2560,2560,2555,1154
|
|
20241224,093800,238297805,2555,2555,2555,2555,0
|
|
20241224,093700,238297805,2555,2555,2555,2555,2
|
|
20241224,093600,238292695,2550,2555,2555,2550,4
|
|
20241224,093500,238282480,2555,2555,2555,2555,327
|
|
20241224,093400,237446995,2555,2555,2555,2555,307
|
|
20241224,093300,236662610,2555,2550,2555,2550,1017
|
|
20241224,093200,234069255,2550,2555,2555,2550,766
|
|
20241224,093100,232115945,2555,2550,2555,2550,8884
|
|
20241224,093000,209461350,2555,2550,2555,2550,774
|
|
20241224,092900,207487485,2555,2555,2555,2555,311
|
|
20241224,092800,206692880,2555,2555,2555,2555,1083
|
|
20241224,092700,203925815,2560,2565,2565,2560,937
|
|
20241224,092600,201527085,2565,2565,2565,2565,6
|
|
20241224,092500,201511695,2565,2560,2565,2560,275
|
|
20241224,092400,200807495,2565,2560,2565,2560,780
|
|
20241224,092300,198807045,2560,2560,2560,2560,296
|
|
20241224,092200,198049285,2555,2550,2555,2550,1547
|
|
20241224,092100,194103285,2550,2555,2555,2550,9078
|
|
20241224,092000,170952910,2555,2550,2555,2550,2972
|
|
20241224,091900,163373720,2550,2550,2550,2550,10037
|
|
20241224,091800,137779370,2545,2555,2555,2545,120
|
|
20241224,091700,137473395,2550,2555,2560,2545,13442
|
|
20241224,091600,103203860,2560,2565,2565,2555,18393
|
|
20241224,091500,56156525,2565,2570,2570,2565,8
|
|
20241224,091400,56135995,2565,2565,2565,2565,178
|
|
20241224,091300,55679425,2560,2565,2565,2560,1250
|
|
20241224,091200,52479420,2565,2565,2565,2565,174
|
|
20241224,091100,52033110,2570,2565,2570,2565,252
|
|
20241224,091000,51386725,2570,2570,2570,2570,217
|
|
20241224,090900,50829035,2570,2570,2570,2570,185
|
|
20241224,090800,50353585,2570,2565,2570,2565,501
|
|
20241224,090700,49067595,2560,2570,2570,2560,2668
|
|
20241224,090600,42223925,2570,2570,2570,2570,332
|
|
20241224,090500,41370685,2575,2575,2575,2575,137
|
|
20241224,090400,41017910,2570,2565,2570,2565,2173
|
|
20241224,090300,35442330,2565,2575,2575,2555,5895
|
|
20241224,090200,20314255,2580,2575,2580,2575,97
|
|
20241224,090100,20064230,2575,2575,2575,2565,1051
|
|
20241224,090000,17366405,2580,2575,2580,2570,6748
|