667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,200300,1345024465,2505,2505,2505,2505,0
|
|
20241224,200200,1345024465,2505,2505,2505,2505,0
|
|
20241224,200100,1345024465,2505,2505,2505,2505,0
|
|
20241224,200000,1345024465,2505,2505,2505,2505,0
|
|
20241224,195900,1345024465,2505,2505,2505,2505,0
|
|
20241224,195800,1345024465,2505,2505,2505,2505,0
|
|
20241224,195700,1345024465,2505,2505,2505,2505,0
|
|
20241224,195600,1345024465,2505,2505,2505,2505,0
|
|
20241224,195500,1345024465,2505,2505,2505,2505,0
|
|
20241224,195400,1345024465,2505,2505,2505,2505,0
|
|
20241224,195300,1345024465,2505,2505,2505,2505,0
|
|
20241224,195200,1345024465,2505,2505,2505,2505,0
|
|
20241224,195100,1345024465,2505,2505,2505,2505,0
|
|
20241224,195000,1345024465,2505,2505,2505,2505,0
|
|
20241224,194900,1345024465,2505,2505,2505,2505,0
|
|
20241224,194800,1345024465,2505,2505,2505,2505,0
|
|
20241224,194700,1345024465,2505,2505,2505,2505,0
|
|
20241224,194600,1345024465,2505,2505,2505,2505,0
|
|
20241224,194500,1345024465,2505,2505,2505,2505,0
|
|
20241224,194400,1345024465,2505,2505,2505,2505,0
|
|
20241224,194300,1345024465,2505,2505,2505,2505,0
|
|
20241224,194200,1345024465,2505,2505,2505,2505,0
|
|
20241224,194100,1345024465,2505,2505,2505,2505,0
|
|
20241224,194000,1345024465,2505,2505,2505,2505,0
|
|
20241224,193900,1345024465,2505,2505,2505,2505,0
|
|
20241224,193800,1345024465,2505,2505,2505,2505,0
|
|
20241224,193700,1345024465,2505,2505,2505,2505,0
|
|
20241224,193600,1345024465,2505,2505,2505,2505,0
|
|
20241224,193500,1345024465,2505,2505,2505,2505,0
|
|
20241224,193400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,193300,1345024465,2505,2505,2505,2505,0
|
|
20241224,193200,1345024465,2505,2505,2505,2505,0
|
|
20241224,193100,1345024465,2505,2505,2505,2505,0
|
|
20241224,193000,1345024465,2505,2505,2505,2505,0
|
|
20241224,192900,1345024465,2505,2505,2505,2505,0
|
|
20241224,192800,1345024465,2505,2505,2505,2505,0
|
|
20241224,192700,1345024465,2505,2505,2505,2505,0
|
|
20241224,192600,1345024465,2505,2505,2505,2505,0
|
|
20241224,192500,1345024465,2505,2505,2505,2505,0
|
|
20241224,192400,1345024465,2505,2505,2505,2505,0
|
|
20241224,192300,1345024465,2505,2505,2505,2505,0
|
|
20241224,192200,1345024465,2505,2505,2505,2505,0
|
|
20241224,192100,1345024465,2505,2505,2505,2505,0
|
|
20241224,192000,1345024465,2505,2505,2505,2505,0
|
|
20241224,191900,1345024465,2505,2505,2505,2505,0
|
|
20241224,191800,1345024465,2505,2505,2505,2505,0
|
|
20241224,191700,1345024465,2505,2505,2505,2505,0
|
|
20241224,191600,1345024465,2505,2505,2505,2505,0
|
|
20241224,191500,1345024465,2505,2505,2505,2505,0
|
|
20241224,191400,1345024465,2505,2505,2505,2505,0
|
|
20241224,191300,1345024465,2505,2505,2505,2505,0
|
|
20241224,191200,1345024465,2505,2505,2505,2505,0
|
|
20241224,191100,1345024465,2505,2505,2505,2505,0
|
|
20241224,191000,1345024465,2505,2505,2505,2505,0
|
|
20241224,190900,1345024465,2505,2505,2505,2505,0
|
|
20241224,190800,1345024465,2505,2505,2505,2505,0
|
|
20241224,190700,1345024465,2505,2505,2505,2505,0
|
|
20241224,190600,1345024465,2505,2505,2505,2505,0
|
|
20241224,190500,1345024465,2505,2505,2505,2505,0
|
|
20241224,190400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,190300,1345024465,2505,2505,2505,2505,0
|
|
20241224,190200,1345024465,2505,2505,2505,2505,0
|
|
20241224,190100,1345024465,2505,2505,2505,2505,0
|
|
20241224,190000,1345024465,2505,2505,2505,2505,0
|
|
20241224,185900,1345024465,2505,2505,2505,2505,0
|
|
20241224,185800,1345024465,2505,2505,2505,2505,0
|
|
20241224,185700,1345024465,2505,2505,2505,2505,0
|
|
20241224,185600,1345024465,2505,2505,2505,2505,0
|
|
20241224,185500,1345024465,2505,2505,2505,2505,0
|
|
20241224,185400,1345024465,2505,2505,2505,2505,0
|
|
20241224,185300,1345024465,2505,2505,2505,2505,0
|
|
20241224,185200,1345024465,2505,2505,2505,2505,0
|
|
20241224,185100,1345024465,2505,2505,2505,2505,0
|
|
20241224,185000,1345024465,2505,2505,2505,2505,0
|
|
20241224,184900,1345024465,2505,2505,2505,2505,0
|
|
20241224,184800,1345024465,2505,2505,2505,2505,0
|
|
20241224,184700,1345024465,2505,2505,2505,2505,0
|
|
20241224,184600,1345024465,2505,2505,2505,2505,0
|
|
20241224,184500,1345024465,2505,2505,2505,2505,0
|
|
20241224,184400,1345024465,2505,2505,2505,2505,0
|
|
20241224,184300,1345024465,2505,2505,2505,2505,0
|
|
20241224,184200,1345024465,2505,2505,2505,2505,0
|
|
20241224,184100,1345024465,2505,2505,2505,2505,0
|
|
20241224,184000,1345024465,2505,2505,2505,2505,0
|
|
20241224,183900,1345024465,2505,2505,2505,2505,0
|
|
20241224,183800,1345024465,2505,2505,2505,2505,0
|
|
20241224,183700,1345024465,2505,2505,2505,2505,0
|
|
20241224,183600,1345024465,2505,2505,2505,2505,0
|
|
20241224,183500,1345024465,2505,2505,2505,2505,0
|
|
20241224,183400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,183300,1345024465,2505,2505,2505,2505,0
|
|
20241224,183200,1345024465,2505,2505,2505,2505,0
|
|
20241224,183100,1345024465,2505,2505,2505,2505,0
|
|
20241224,183000,1345024465,2505,2505,2505,2505,0
|
|
20241224,182900,1345024465,2505,2505,2505,2505,0
|
|
20241224,182800,1345024465,2505,2505,2505,2505,0
|
|
20241224,182700,1345024465,2505,2505,2505,2505,0
|
|
20241224,182600,1345024465,2505,2505,2505,2505,0
|
|
20241224,182500,1345024465,2505,2505,2505,2505,0
|
|
20241224,182400,1345024465,2505,2505,2505,2505,0
|
|
20241224,182300,1345024465,2505,2505,2505,2505,0
|
|
20241224,182200,1345024465,2505,2505,2505,2505,0
|
|
20241224,182100,1345024465,2505,2505,2505,2505,0
|
|
20241224,182000,1345024465,2505,2505,2505,2505,0
|
|
20241224,181900,1345024465,2505,2505,2505,2505,0
|
|
20241224,181800,1345024465,2505,2505,2505,2505,0
|
|
20241224,181700,1345024465,2505,2505,2505,2505,0
|
|
20241224,181600,1345024465,2505,2505,2505,2505,0
|
|
20241224,181500,1345024465,2505,2505,2505,2505,0
|
|
20241224,181400,1345024465,2505,2505,2505,2505,0
|
|
20241224,181300,1345024465,2505,2505,2505,2505,0
|
|
20241224,181200,1345024465,2505,2505,2505,2505,0
|
|
20241224,181100,1345024465,2505,2505,2505,2505,0
|
|
20241224,181000,1345024465,2505,2505,2505,2505,0
|
|
20241224,180900,1345024465,2505,2505,2505,2505,0
|
|
20241224,180800,1345024465,2505,2505,2505,2505,0
|
|
20241224,180700,1345024465,2505,2505,2505,2505,0
|
|
20241224,180600,1345024465,2505,2505,2505,2505,0
|
|
20241224,180500,1345024465,2505,2505,2505,2505,0
|
|
20241224,180400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,180300,1345024465,2505,2505,2505,2505,0
|
|
20241224,180200,1345024465,2505,2505,2505,2505,0
|
|
20241224,180100,1345024465,2505,2505,2505,2505,0
|
|
20241224,180000,1345024465,2505,2505,2505,2505,0
|
|
20241224,175900,1345024465,2505,2505,2505,2505,0
|
|
20241224,175800,1345024465,2505,2505,2505,2505,0
|
|
20241224,175700,1345024465,2505,2505,2505,2505,0
|
|
20241224,175600,1345024465,2505,2505,2505,2505,0
|
|
20241224,175500,1345024465,2505,2505,2505,2505,0
|
|
20241224,175400,1345024465,2505,2505,2505,2505,0
|
|
20241224,175300,1345024465,2505,2505,2505,2505,0
|
|
20241224,175200,1345024465,2505,2505,2505,2505,0
|
|
20241224,175100,1345024465,2505,2505,2505,2505,0
|
|
20241224,175000,1345024465,2505,2505,2505,2505,0
|
|
20241224,174900,1345024465,2505,2505,2505,2505,0
|
|
20241224,174800,1345024465,2505,2505,2505,2505,0
|
|
20241224,174700,1345024465,2505,2505,2505,2505,0
|
|
20241224,174600,1345024465,2505,2505,2505,2505,0
|
|
20241224,174500,1345024465,2505,2505,2505,2505,0
|
|
20241224,174400,1345024465,2505,2505,2505,2505,0
|
|
20241224,174300,1345024465,2505,2505,2505,2505,0
|
|
20241224,174200,1345024465,2505,2505,2505,2505,0
|
|
20241224,174100,1345024465,2505,2505,2505,2505,0
|
|
20241224,174000,1345024465,2505,2505,2505,2505,0
|
|
20241224,173900,1345024465,2505,2505,2505,2505,0
|
|
20241224,173800,1345024465,2505,2505,2505,2505,0
|
|
20241224,173700,1345024465,2505,2505,2505,2505,0
|
|
20241224,173600,1345024465,2505,2505,2505,2505,0
|
|
20241224,173500,1345024465,2505,2505,2505,2505,0
|
|
20241224,173400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,173300,1345024465,2505,2505,2505,2505,0
|
|
20241224,173200,1345024465,2505,2505,2505,2505,0
|
|
20241224,173100,1345024465,2505,2505,2505,2505,0
|
|
20241224,173000,1345024465,2505,2505,2505,2505,0
|
|
20241224,172900,1345024465,2505,2505,2505,2505,0
|
|
20241224,172800,1345024465,2505,2505,2505,2505,0
|
|
20241224,172700,1345024465,2505,2505,2505,2505,0
|
|
20241224,172600,1345024465,2505,2505,2505,2505,0
|
|
20241224,172500,1345024465,2505,2505,2505,2505,0
|
|
20241224,172400,1345024465,2505,2505,2505,2505,0
|
|
20241224,172300,1345024465,2505,2505,2505,2505,0
|
|
20241224,172200,1345024465,2505,2505,2505,2505,0
|
|
20241224,172100,1345024465,2505,2505,2505,2505,0
|
|
20241224,172000,1345024465,2505,2505,2505,2505,0
|
|
20241224,171900,1345024465,2505,2505,2505,2505,0
|
|
20241224,171800,1345024465,2505,2505,2505,2505,0
|
|
20241224,171700,1345024465,2505,2505,2505,2505,0
|
|
20241224,171600,1345024465,2505,2505,2505,2505,0
|
|
20241224,171500,1345024465,2505,2505,2505,2505,0
|
|
20241224,171400,1345024465,2505,2505,2505,2505,0
|
|
20241224,171300,1345024465,2505,2505,2505,2505,0
|
|
20241224,171200,1345024465,2505,2505,2505,2505,0
|
|
20241224,171100,1345024465,2505,2505,2505,2505,0
|
|
20241224,171000,1345024465,2505,2505,2505,2505,0
|
|
20241224,170900,1345024465,2505,2505,2505,2505,0
|
|
20241224,170800,1345024465,2505,2505,2505,2505,0
|
|
20241224,170700,1345024465,2505,2505,2505,2505,0
|
|
20241224,170600,1345024465,2505,2505,2505,2505,0
|
|
20241224,170500,1345024465,2505,2505,2505,2505,0
|
|
20241224,170400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,170300,1345024465,2505,2505,2505,2505,0
|
|
20241224,170200,1345024465,2505,2505,2505,2505,0
|
|
20241224,170100,1345024465,2505,2505,2505,2505,0
|
|
20241224,170000,1345024465,2505,2505,2505,2505,0
|
|
20241224,165900,1345024465,2505,2505,2505,2505,0
|
|
20241224,165800,1345024465,2505,2505,2505,2505,0
|
|
20241224,165700,1345024465,2505,2505,2505,2505,0
|
|
20241224,165600,1345024465,2505,2505,2505,2505,0
|
|
20241224,165500,1345024465,2505,2505,2505,2505,0
|
|
20241224,165400,1345024465,2505,2505,2505,2505,0
|
|
20241224,165300,1345024465,2505,2505,2505,2505,0
|
|
20241224,165200,1345024465,2505,2505,2505,2505,0
|
|
20241224,165100,1345024465,2505,2505,2505,2505,0
|
|
20241224,165000,1345024465,2505,2505,2505,2505,0
|
|
20241224,164900,1345024465,2505,2505,2505,2505,0
|
|
20241224,164800,1345024465,2505,2505,2505,2505,0
|
|
20241224,164700,1345024465,2505,2505,2505,2505,0
|
|
20241224,164600,1345024465,2505,2505,2505,2505,0
|
|
20241224,164500,1345024465,2505,2505,2505,2505,0
|
|
20241224,164400,1345024465,2505,2505,2505,2505,0
|
|
20241224,164300,1345024465,2505,2505,2505,2505,0
|
|
20241224,164200,1345024465,2505,2505,2505,2505,0
|
|
20241224,164100,1345024465,2505,2505,2505,2505,0
|
|
20241224,164000,1345024465,2505,2505,2505,2505,0
|
|
20241224,163900,1345024465,2505,2505,2505,2505,0
|
|
20241224,163800,1345024465,2505,2505,2505,2505,0
|
|
20241224,163700,1345024465,2505,2505,2505,2505,0
|
|
20241224,163600,1345024465,2505,2505,2505,2505,0
|
|
20241224,163500,1345024465,2505,2505,2505,2505,0
|
|
20241224,163400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,163300,1345024465,2505,2505,2505,2505,0
|
|
20241224,163200,1345024465,2505,2505,2505,2505,0
|
|
20241224,163100,1345024465,2505,2505,2505,2505,0
|
|
20241224,163000,1345024465,2505,2505,2505,2505,0
|
|
20241224,162900,1345024465,2505,2505,2505,2505,0
|
|
20241224,162800,1345024465,2505,2505,2505,2505,0
|
|
20241224,162700,1345024465,2505,2505,2505,2505,0
|
|
20241224,162600,1345024465,2505,2505,2505,2505,0
|
|
20241224,162500,1345024465,2505,2505,2505,2505,0
|
|
20241224,162400,1345024465,2505,2505,2505,2505,0
|
|
20241224,162300,1345024465,2505,2505,2505,2505,0
|
|
20241224,162200,1345024465,2505,2505,2505,2505,0
|
|
20241224,162100,1345024465,2505,2505,2505,2505,0
|
|
20241224,162000,1345024465,2505,2505,2505,2505,0
|
|
20241224,161900,1345024465,2505,2505,2505,2505,0
|
|
20241224,161800,1345024465,2505,2505,2505,2505,0
|
|
20241224,161700,1345024465,2505,2505,2505,2505,0
|
|
20241224,161600,1345024465,2505,2505,2505,2505,0
|
|
20241224,161500,1345024465,2505,2505,2505,2505,0
|
|
20241224,161400,1345024465,2505,2505,2505,2505,0
|
|
20241224,161300,1345024465,2505,2505,2505,2505,0
|
|
20241224,161200,1345024465,2505,2505,2505,2505,0
|
|
20241224,161100,1345024465,2505,2505,2505,2505,0
|
|
20241224,161000,1345024465,2505,2505,2505,2505,0
|
|
20241224,160900,1345024465,2505,2505,2505,2505,0
|
|
20241224,160800,1345024465,2505,2505,2505,2505,0
|
|
20241224,160700,1345024465,2505,2505,2505,2505,0
|
|
20241224,160600,1345024465,2505,2505,2505,2505,0
|
|
20241224,160500,1345024465,2505,2505,2505,2505,0
|
|
20241224,160400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,160300,1345024465,2505,2505,2505,2505,0
|
|
20241224,160200,1345024465,2505,2505,2505,2505,0
|
|
20241224,160100,1345024465,2505,2505,2505,2505,0
|
|
20241224,160000,1345024465,2505,2505,2505,2505,0
|
|
20241224,155900,1345024465,2505,2505,2505,2505,0
|
|
20241224,155800,1345024465,2505,2505,2505,2505,0
|
|
20241224,155700,1345024465,2505,2505,2505,2505,0
|
|
20241224,155600,1345024465,2505,2505,2505,2505,0
|
|
20241224,155500,1345024465,2505,2505,2505,2505,0
|
|
20241224,155400,1345024465,2505,2505,2505,2505,0
|
|
20241224,155300,1345024465,2505,2505,2505,2505,0
|
|
20241224,155200,1345024465,2505,2505,2505,2505,0
|
|
20241224,155100,1345024465,2505,2505,2505,2505,0
|
|
20241224,155000,1345024465,2505,2505,2505,2505,0
|
|
20241224,154900,1345024465,2505,2505,2505,2505,0
|
|
20241224,154800,1345024465,2505,2505,2505,2505,0
|
|
20241224,154700,1345024465,2505,2505,2505,2505,0
|
|
20241224,154600,1345024465,2505,2505,2505,2505,0
|
|
20241224,154500,1345024465,2505,2505,2505,2505,0
|
|
20241224,154400,1345024465,2505,2505,2505,2505,0
|
|
20241224,154300,1345024465,2505,2505,2505,2505,0
|
|
20241224,154200,1345024465,2505,2505,2505,2505,0
|
|
20241224,154100,1345024465,2505,2505,2505,2505,0
|
|
20241224,154000,1345024465,2505,2505,2505,2505,0
|
|
20241224,153900,1345024465,2505,2505,2505,2505,0
|
|
20241224,153800,1345024465,2505,2505,2505,2505,0
|
|
20241224,153700,1345024465,2505,2505,2505,2505,0
|
|
20241224,153600,1345024465,2505,2505,2505,2505,0
|
|
20241224,153500,1345024465,2505,2505,2505,2505,0
|
|
20241224,153400,1345024465,2505,2505,2505,2505,16699
|
|
20241224,153300,1345024465,2505,2505,2505,2505,0
|
|
20241224,153200,1345024465,2505,2505,2505,2505,0
|
|
20241224,153100,1345024465,2505,2505,2505,2505,0
|
|
20241224,153000,1345024465,2505,2505,2505,2505,16699
|
|
20241224,152900,1303193470,2510,2510,2510,2510,0
|
|
20241224,152800,1303193470,2510,2510,2510,2510,0
|
|
20241224,152700,1303193470,2510,2510,2510,2510,0
|
|
20241224,152600,1303193470,2510,2510,2510,2510,0
|
|
20241224,152500,1303193470,2510,2510,2510,2510,0
|
|
20241224,152400,1303193470,2510,2510,2510,2510,0
|
|
20241224,152300,1303193470,2510,2510,2510,2510,0
|
|
20241224,152200,1303193470,2510,2510,2510,2510,0
|
|
20241224,152100,1303193470,2510,2510,2510,2510,0
|
|
20241224,152000,1303193470,2510,2510,2510,2510,0
|
|
20241224,151900,1303193470,2510,2505,2510,2505,8902
|
|
20241224,151800,1280850370,2505,2505,2510,2505,1439
|
|
20241224,151700,1277242555,2505,2505,2510,2505,19192
|
|
20241224,151600,1229161680,2505,2505,2510,2505,1135
|
|
20241224,151500,1226313500,2505,2510,2510,2505,2261
|
|
20241224,151400,1220639145,2510,2515,2515,2510,1639
|
|
20241224,151300,1216519015,2515,2515,2515,2515,5
|
|
20241224,151200,1216506440,2510,2510,2510,2510,126
|
|
20241224,151100,1216190180,2510,2515,2515,2510,1380
|
|
20241224,151000,1212722715,2510,2510,2510,2510,79
|
|
20241224,150900,1212524425,2510,2510,2510,2505,1488
|
|
20241224,150800,1208791230,2510,2505,2510,2505,7533
|
|
20241224,150700,1189900960,2505,2505,2510,2505,456
|
|
20241224,150600,1188758665,2510,2510,2510,2505,116
|
|
20241224,150500,1188468055,2510,2505,2510,2505,1994
|
|
20241224,150400,1183466620,2505,2505,2510,2505,482
|
|
20241224,150300,1182258950,2510,2510,2510,2505,2348
|
|
20241224,150200,1176366105,2510,2510,2510,2505,3312
|
|
20241224,150100,1168069515,2505,2510,2510,2505,37
|
|
20241224,150000,1167976730,2510,2510,2515,2510,1382
|
|
20241224,145900,1164507905,2505,2510,2510,2505,2634
|
|
20241224,145800,1157897710,2510,2510,2510,2510,121
|
|
20241224,145700,1157594000,2510,2505,2510,2505,694
|
|
20241224,145600,1155852365,2510,2505,2510,2505,105
|
|
20241224,145500,1155589225,2510,2510,2510,2505,273
|
|
20241224,145400,1154905300,2510,2505,2510,2505,52
|
|
20241224,145300,1154775030,2505,2510,2510,2505,87
|
|
20241224,145200,1154556745,2510,2505,2510,2505,89
|
|
20241224,145100,1154333790,2505,2505,2505,2505,17
|
|
20241224,145000,1154291205,2510,2510,2510,2510,11
|
|
20241224,144900,1154263595,2510,2505,2510,2505,850
|
|
20241224,144800,1152134335,2505,2505,2510,2505,192
|
|
20241224,144700,1151653345,2505,2505,2505,2505,276
|
|
20241224,144600,1150961965,2510,2505,2510,2505,62
|
|
20241224,144500,1150806650,2505,2505,2510,2505,3077
|
|
20241224,144400,1143098755,2505,2510,2510,2505,309
|
|
20241224,144300,1142323480,2510,2505,2510,2505,1084
|
|
20241224,144200,1139602725,2510,2505,2510,2505,570
|
|
20241224,144100,1138172375,2510,2510,2510,2505,422
|
|
20241224,144000,1137115005,2510,2510,2510,2505,649
|
|
20241224,143900,1135486095,2505,2510,2510,2505,41
|
|
20241224,143800,1135383340,2510,2505,2510,2505,162
|
|
20241224,143700,1134977520,2505,2505,2510,2505,319
|
|
20241224,143600,1134178415,2505,2505,2505,2505,1033
|
|
20241224,143500,1131590750,2505,2505,2510,2505,1085
|
|
20241224,143400,1128872325,2505,2500,2505,2500,642
|
|
20241224,143300,1127266290,2505,2505,2505,2500,1557
|
|
20241224,143200,1123366010,2500,2505,2505,2500,153
|
|
20241224,143100,1122983475,2500,2505,2505,2500,62
|
|
20241224,143000,1122828465,2500,2500,2505,2500,1349
|
|
20241224,142900,1119455830,2500,2500,2505,2500,1533
|
|
20241224,142800,1115619980,2500,2505,2505,2500,654
|
|
20241224,142700,1113984880,2505,2505,2505,2500,10350
|
|
20241224,142600,1088106075,2500,2505,2505,2500,670
|
|
20241224,142500,1086430595,2505,2505,2505,2500,773
|
|
20241224,142400,1084497090,2505,2505,2505,2500,1218
|
|
20241224,142300,1081448940,2505,2500,2505,2500,577
|
|
20241224,142200,1080006415,2500,2500,2505,2500,619
|
|
20241224,142100,1078458765,2505,2505,2510,2505,645
|
|
20241224,142000,1076843030,2505,2505,2510,2505,835
|
|
20241224,141900,1074751345,2505,2505,2505,2505,1221
|
|
20241224,141800,1071692740,2510,2505,2510,2505,1854
|
|
20241224,141700,1067045350,2505,2505,2505,2505,633
|
|
20241224,141600,1065459685,2505,2505,2510,2505,660
|
|
20241224,141500,1063806375,2505,2510,2510,2505,732
|
|
20241224,141400,1061972215,2510,2505,2510,2505,606
|
|
20241224,141300,1060454100,2505,2505,2505,2500,8035
|
|
20241224,141200,1040329285,2500,2505,2505,2500,574
|
|
20241224,141100,1038894275,2500,2500,2505,2500,1654
|
|
20241224,141000,1034759250,2505,2500,2505,2500,731
|
|
20241224,140900,1032931740,2500,2500,2500,2495,2218
|
|
20241224,140800,1027389600,2500,2500,2505,2500,2019
|
|
20241224,140700,1022342090,2505,2500,2505,2500,696
|
|
20241224,140600,1020602080,2505,2500,2505,2500,593
|
|
20241224,140500,1019119565,2505,2505,2505,2500,954
|
|
20241224,140400,1016734105,2500,2505,2505,2500,1048
|
|
20241224,140300,1014114090,2500,2500,2505,2500,693
|
|
20241224,140200,1012381580,2500,2500,2505,2495,8655
|
|
20241224,140100,990772285,2500,2505,2505,2500,624
|
|
20241224,140000,989212025,2500,2500,2505,2500,957
|
|
20241224,135900,986819500,2500,2500,2505,2500,645
|
|
20241224,135800,985206990,2500,2500,2500,2500,4057
|
|
20241224,135700,975064490,2500,2500,2505,2500,1206
|
|
20241224,135600,972049480,2505,2500,2505,2500,582
|
|
20241224,135500,970594430,2500,2500,2500,2500,588
|
|
20241224,135400,969124430,2505,2500,2505,2500,674
|
|
20241224,135300,967438920,2500,2500,2505,2500,2125
|
|
20241224,135200,962123305,2505,2500,2505,2500,589
|
|
20241224,135100,960650800,2505,2505,2505,2505,165
|
|
20241224,135000,960237475,2505,2500,2505,2500,1171
|
|
20241224,134900,957304205,2505,2505,2505,2505,50
|
|
20241224,134800,957178955,2505,2505,2505,2500,1629
|
|
20241224,134700,953101170,2505,2505,2510,2505,1836
|
|
20241224,134600,948498610,2505,2510,2515,2500,1635
|
|
20241224,134500,944401070,2500,2505,2510,2500,1409
|
|
20241224,134400,940871920,2510,2500,2510,2500,1571
|
|
20241224,134300,936934980,2505,2505,2505,2505,1021
|
|
20241224,134200,934377375,2505,2500,2505,2500,1204
|
|
20241224,134100,931364295,2505,2505,2505,2500,575
|
|
20241224,134000,929926780,2500,2500,2500,2500,1525
|
|
20241224,133900,926114280,2500,2505,2505,2500,671
|
|
20241224,133800,924436750,2505,2505,2505,2500,801
|
|
20241224,133700,922430250,2500,2500,2500,2500,897
|
|
20241224,133600,920187750,2500,2500,2505,2500,1852
|
|
20241224,133500,915554285,2505,2500,2505,2500,666
|
|
20241224,133400,913889110,2505,2500,2505,2500,591
|
|
20241224,133300,912411600,2500,2500,2505,2500,2302
|
|
20241224,133200,906656590,2500,2500,2500,2500,572
|
|
20241224,133100,905226590,2505,2505,2505,2500,3344
|
|
20241224,133000,896858475,2505,2505,2505,2500,627
|
|
20241224,132900,895290700,2505,2505,2505,2500,908
|
|
20241224,132800,893019015,2505,2505,2505,2500,1215
|
|
20241224,132700,889978385,2500,2500,2505,2500,694
|
|
20241224,132600,888243375,2500,2500,2505,2500,591
|
|
20241224,132500,886765865,2500,2500,2505,2500,1205
|
|
20241224,132400,883753355,2505,2500,2505,2500,583
|
|
20241224,132300,882295795,2500,2510,2510,2500,119
|
|
20241224,132200,881998280,2505,2500,2510,2500,1944
|
|
20241224,132100,877135145,2500,2500,2505,2500,782
|
|
20241224,132000,875180135,2500,2510,2510,2500,2332
|
|
20241224,131900,869333585,2510,2505,2510,2500,2835
|
|
20241224,131800,862234685,2500,2500,2500,2500,649
|
|
20241224,131700,860612185,2505,2505,2505,2505,625
|
|
20241224,131600,859046560,2500,2505,2505,2500,635
|
|
20241224,131500,857459040,2500,2500,2505,2500,1170
|
|
20241224,131400,854533990,2505,2500,2505,2500,622
|
|
20241224,131300,852978740,2505,2505,2505,2505,311
|
|
20241224,131200,852199685,2505,2505,2505,2505,849
|
|
20241224,131100,850072940,2505,2505,2505,2500,620
|
|
20241224,131000,848522815,2505,2505,2505,2500,634
|
|
20241224,130900,846937805,2500,2505,2510,2500,1217
|
|
20241224,130800,843892375,2505,2505,2505,2500,693
|
|
20241224,130700,842159270,2505,2505,2505,2500,1254
|
|
20241224,130600,839020855,2500,2505,2505,2500,1596
|
|
20241224,130500,835027735,2505,2505,2510,2505,3830
|
|
20241224,130400,825417355,2505,2505,2515,2505,1390
|
|
20241224,130300,821934325,2505,2505,2505,2505,572
|
|
20241224,130200,820501465,2505,2505,2505,2500,3301
|
|
20241224,130100,812233065,2510,2510,2510,2505,1579
|
|
20241224,130000,808272635,2515,2505,2515,2505,1454
|
|
20241224,125900,804625490,2505,2505,2505,2505,589
|
|
20241224,125800,803150045,2510,2510,2510,2510,19
|
|
20241224,125700,803102355,2515,2510,2515,2510,1288
|
|
20241224,125600,799869470,2505,2505,2505,2505,305
|
|
20241224,125500,799105445,2510,2510,2510,2510,2
|
|
20241224,125400,799100425,2510,2505,2510,2505,238
|
|
20241224,125300,798503420,2505,2510,2510,2505,62
|
|
20241224,125200,798348105,2505,2505,2505,2505,59
|
|
20241224,125100,798200310,2505,2505,2505,2505,78
|
|
20241224,125000,798004920,2510,2505,2510,2505,657
|
|
20241224,124900,796359130,2505,2505,2505,2505,60
|
|
20241224,124800,796208830,2505,2510,2510,2505,95
|
|
20241224,124700,795970460,2510,2510,2510,2510,611
|
|
20241224,124600,794436850,2510,2510,2510,2510,501
|
|
20241224,124500,793179340,2510,2510,2510,2505,161
|
|
20241224,124400,792775520,2510,2510,2510,2510,1808
|
|
20241224,124300,788237440,2510,2510,2510,2510,137
|
|
20241224,124200,787893570,2510,2510,2510,2510,921
|
|
20241224,124100,785581860,2515,2510,2515,2510,139
|
|
20241224,124000,785232870,2510,2510,2515,2510,1908
|
|
20241224,123900,780443780,2515,2510,2515,2510,138
|
|
20241224,123800,780097350,2510,2510,2510,2510,117
|
|
20241224,123700,779803680,2510,2510,2510,2510,119
|
|
20241224,123600,779504990,2510,2510,2510,2510,40
|
|
20241224,123500,779404590,2510,2510,2510,2510,97
|
|
20241224,123400,779161120,2510,2515,2515,2510,1318
|
|
20241224,123300,775846645,2520,2510,2520,2510,320
|
|
20241224,123200,775041140,2510,2510,2510,2510,811
|
|
20241224,123100,773005530,2505,2505,2505,2505,0
|
|
20241224,123000,773005530,2505,2505,2505,2505,137
|
|
20241224,122900,772662345,2510,2510,2510,2510,726
|
|
20241224,122800,770840085,2505,2505,2505,2505,179
|
|
20241224,122700,770391690,2510,2510,2510,2505,6473
|
|
20241224,122600,754144545,2510,2515,2515,2510,1338
|
|
20241224,122500,750785665,2515,2515,2520,2515,517
|
|
20241224,122400,749485400,2520,2515,2520,2515,637
|
|
20241224,122300,747883325,2515,2515,2515,2510,60
|
|
20241224,122200,747732715,2510,2510,2510,2510,77
|
|
20241224,122100,747539445,2510,2510,2510,2510,95
|
|
20241224,122000,747300995,2510,2510,2510,2510,61
|
|
20241224,121900,747147885,2510,2510,2510,2510,17
|
|
20241224,121800,747105215,2515,2510,2515,2510,743
|
|
20241224,121700,745237170,2510,2505,2510,2505,146
|
|
20241224,121600,744871000,2505,2510,2510,2505,116
|
|
20241224,121500,744579920,2510,2510,2510,2510,1055
|
|
20241224,121400,741931870,2510,2510,2510,2510,393
|
|
20241224,121300,740945440,2520,2515,2520,2515,624
|
|
20241224,121200,739376075,2515,2510,2515,2505,566
|
|
20241224,121100,737954710,2505,2505,2505,2505,17
|
|
20241224,121000,737912125,2510,2505,2510,2505,124
|
|
20241224,120900,737601500,2505,2510,2510,2505,2835
|
|
20241224,120800,730499815,2510,2510,2510,2505,1748
|
|
20241224,120700,726116875,2510,2515,2515,2510,630
|
|
20241224,120600,724532430,2510,2510,2510,2510,75
|
|
20241224,120500,724344180,2515,2515,2515,2515,1
|
|
20241224,120400,724341665,2510,2510,2510,2510,0
|
|
20241224,120300,724341665,2510,2510,2510,2510,197
|
|
20241224,120200,723847195,2510,2510,2510,2510,1036
|
|
20241224,120100,721246835,2510,2510,2510,2510,134
|
|
20241224,120000,720910495,2515,2515,2515,2515,0
|
|
20241224,115900,720910495,2515,2510,2515,2510,61
|
|
20241224,115800,720757370,2510,2515,2515,2510,3069
|
|
20241224,115700,713053075,2515,2515,2520,2515,556
|
|
20241224,115600,711653245,2520,2515,2520,2515,297
|
|
20241224,115500,710906275,2510,2515,2515,2510,1804
|
|
20241224,115400,706375765,2515,2515,2515,2515,1058
|
|
20241224,115300,703714895,2515,2515,2515,2510,2202
|
|
20241224,115200,698176945,2515,2515,2515,2510,1579
|
|
20241224,115100,694206150,2515,2510,2515,2510,409
|
|
20241224,115000,693178565,2510,2510,2510,2510,139
|
|
20241224,114900,692829675,2510,2505,2510,2505,71
|
|
20241224,114800,692651770,2505,2505,2505,2505,0
|
|
20241224,114700,692651770,2505,2510,2515,2505,1071
|
|
20241224,114600,689963900,2510,2510,2510,2510,2813
|
|
20241224,114500,682903270,2510,2510,2510,2510,16
|
|
20241224,114400,682863110,2510,2510,2510,2510,68
|
|
20241224,114300,682692430,2510,2515,2515,2510,59
|
|
20241224,114200,682544335,2510,2510,2510,2510,1397
|
|
20241224,114100,679037865,2510,2510,2510,2510,59
|
|
20241224,114000,678889775,2510,2510,2510,2510,404
|
|
20241224,113900,677875735,2510,2510,2515,2510,987
|
|
20241224,113800,675393820,2510,2515,2515,2510,262
|
|
20241224,113700,674736195,2510,2510,2510,2510,74
|
|
20241224,113600,674550455,2515,2515,2515,2515,623
|
|
20241224,113500,672983610,2515,2510,2515,2510,93
|
|
20241224,113400,672750175,2510,2510,2510,2510,378
|
|
20241224,113300,671801395,2510,2510,2510,2510,120
|
|
20241224,113200,671500195,2505,2510,2510,2505,59
|
|
20241224,113100,671352395,2510,2510,2510,2510,344
|
|
20241224,113000,670488955,2505,2510,2510,2505,342
|
|
20241224,112900,669630825,2510,2510,2510,2510,640
|
|
20241224,112800,668024425,2510,2510,2510,2510,633
|
|
20241224,112700,666435595,2515,2515,2515,2515,1
|
|
20241224,112600,666433080,2505,2510,2510,2505,2156
|
|
20241224,112500,661028800,2510,2510,2515,2510,1200
|
|
20241224,112400,658013680,2515,2510,2515,2510,298
|
|
20241224,112300,657264590,2510,2510,2510,2510,386
|
|
20241224,112200,656295730,2510,2510,2510,2505,224
|
|
20241224,112100,655734310,2510,2515,2515,2510,224
|
|
20241224,112000,655171320,2515,2510,2515,2510,70
|
|
20241224,111900,654995615,2505,2505,2505,2505,179
|
|
20241224,111800,654547220,2510,2505,2510,2505,21
|
|
20241224,111700,654494595,2505,2505,2510,2505,130
|
|
20241224,111600,654168940,2515,2515,2515,2515,0
|
|
20241224,111500,654168940,2515,2515,2515,2515,1
|
|
20241224,111400,654166425,2505,2515,2515,2505,1730
|
|
20241224,111300,649822260,2510,2510,2510,2510,77
|
|
20241224,111200,649628990,2510,2515,2515,2510,2039
|
|
20241224,111100,644511050,2515,2515,2515,2515,2510
|
|
20241224,111000,638198400,2510,2515,2515,2510,884
|
|
20241224,110900,635975520,2515,2510,2515,2510,178
|
|
20241224,110800,635528650,2510,2510,2515,2510,131
|
|
20241224,110700,635199835,2510,2510,2510,2510,71
|
|
20241224,110600,635021625,2510,2505,2510,2505,3752
|
|
20241224,110500,625604395,2505,2505,2505,2505,107
|
|
20241224,110400,625336360,2505,2505,2505,2505,309
|
|
20241224,110300,624562315,2505,2505,2505,2505,1030
|
|
20241224,110200,621982165,2505,2505,2505,2505,330
|
|
20241224,110100,621155515,2505,2505,2505,2505,1401
|
|
20241224,110000,617646010,2505,2505,2505,2505,561
|
|
20241224,105900,616240705,2500,2505,2505,2500,1084
|
|
20241224,105800,613525660,2505,2505,2505,2505,0
|
|
20241224,105700,613525660,2505,2500,2505,2500,698
|
|
20241224,105600,611777540,2505,2505,2505,2505,0
|
|
20241224,105500,611777540,2505,2505,2505,2500,3701
|
|
20241224,105400,602506920,2500,2505,2505,2500,177
|
|
20241224,105300,602063920,2505,2505,2505,2505,1
|
|
20241224,105200,602061415,2500,2500,2505,2500,219
|
|
20241224,105100,601513415,2500,2500,2505,2500,317
|
|
20241224,105000,600720890,2500,2500,2505,2500,432
|
|
20241224,104900,599640885,2500,2500,2500,2500,133
|
|
20241224,104800,599308385,2500,2500,2500,2500,119
|
|
20241224,104700,599010885,2500,2500,2500,2500,5526
|
|
20241224,104600,585195885,2500,2500,2500,2500,686
|
|
20241224,104500,583480885,2505,2505,2505,2500,230
|
|
20241224,104400,582905735,2500,2500,2500,2500,14343
|
|
20241224,104300,547048235,2505,2505,2505,2505,626
|
|
20241224,104200,545480105,2505,2505,2505,2500,179
|
|
20241224,104100,545032010,2510,2505,2510,2500,651
|
|
20241224,104000,543398375,2505,2505,2505,2505,17
|
|
20241224,103900,543355790,2505,2500,2505,2500,76
|
|
20241224,103800,543165460,2505,2505,2505,2505,1025
|
|
20241224,103700,540597835,2510,2510,2510,2505,180
|
|
20241224,103600,540146325,2510,2505,2510,2505,62
|
|
20241224,103500,539991010,2505,2505,2510,2505,297
|
|
20241224,103400,539246915,2510,2510,2510,2505,118
|
|
20241224,103300,538951090,2505,2505,2505,2505,202
|
|
20241224,103200,538445080,2505,2505,2505,2505,59
|
|
20241224,103100,538297285,2505,2505,2505,2505,102
|
|
20241224,103000,538041775,2505,2505,2510,2505,190
|
|
20241224,102900,537565575,2505,2505,2505,2505,120
|
|
20241224,102800,537264975,2505,2505,2505,2500,175
|
|
20241224,102700,536826890,2505,2505,2505,2505,419
|
|
20241224,102600,535777295,2505,2505,2510,2505,750
|
|
20241224,102500,533898495,2505,2505,2505,2500,537
|
|
20241224,102400,532553390,2500,2500,2505,2500,329
|
|
20241224,102300,531729540,2505,2505,2505,2505,120
|
|
20241224,102200,531428940,2505,2505,2505,2505,76
|
|
20241224,102100,531238560,2500,2500,2500,2500,124
|
|
20241224,102000,530928560,2500,2505,2505,2500,44
|
|
20241224,101900,530818420,2500,2505,2505,2500,47
|
|
20241224,101800,530700770,2510,2505,2510,2505,211
|
|
20241224,101700,530172205,2505,2510,2510,2500,1274
|
|
20241224,101600,526975135,2500,2495,2500,2490,4890
|
|
20241224,101500,514762825,2500,2500,2500,2495,3079
|
|
20241224,101400,507075615,2500,2495,2500,2495,576
|
|
20241224,101300,505638200,2495,2495,2500,2495,1697
|
|
20241224,101200,501404150,2495,2495,2495,2495,885
|
|
20241224,101100,499196075,2495,2495,2500,2490,151
|
|
20241224,101000,498819735,2490,2500,2500,2490,4263
|
|
20241224,100900,488183280,2500,2500,2500,2495,256
|
|
20241224,100800,487543360,2500,2500,2500,2495,1039
|
|
20241224,100700,484950580,2500,2500,2500,2500,15
|
|
20241224,100600,484913080,2500,2500,2500,2495,157
|
|
20241224,100500,484521270,2500,2500,2500,2495,533
|
|
20241224,100400,483191300,2495,2500,2500,2495,508
|
|
20241224,100300,481923700,2500,2495,2500,2495,1877
|
|
20241224,100200,477240480,2500,2500,2500,2500,12
|
|
20241224,100100,477210480,2495,2500,2500,2495,2734
|
|
20241224,100000,470388900,2500,2495,2500,2495,517
|
|
20241224,095900,469098930,2495,2495,2495,2490,2072
|
|
20241224,095800,463930565,2495,2500,2500,2495,4351
|
|
20241224,095700,453074625,2500,2510,2510,2500,22257
|
|
20241224,095600,397396760,2515,2510,2515,2505,401
|
|
20241224,095500,396391740,2510,2510,2510,2510,116
|
|
20241224,095400,396100580,2510,2510,2515,2510,801
|
|
20241224,095300,394090065,2510,2515,2515,2510,703
|
|
20241224,095200,392325025,2510,2515,2520,2510,5979
|
|
20241224,095100,377317225,2515,2520,2520,2515,1818
|
|
20241224,095000,372744950,2520,2525,2525,2520,132
|
|
20241224,094900,372412305,2525,2525,2525,2525,30
|
|
20241224,094800,372336555,2525,2515,2525,2515,185
|
|
20241224,094700,371869860,2525,2520,2525,2520,545
|
|
20241224,094600,370494035,2520,2520,2520,2520,100
|
|
20241224,094500,370242035,2525,2520,2525,2520,3000
|
|
20241224,094400,362679920,2520,2520,2520,2515,1490
|
|
20241224,094300,358930525,2525,2525,2525,2525,20
|
|
20241224,094200,358880025,2520,2525,2525,2520,488
|
|
20241224,094100,357650175,2530,2525,2530,2520,2092
|
|
20241224,094000,352370235,2525,2525,2525,2520,4038
|
|
20241224,093900,342194400,2520,2530,2530,2520,1115
|
|
20241224,093800,339384450,2530,2525,2530,2515,5833
|
|
20241224,093700,324670860,2530,2520,2530,2520,2001
|
|
20241224,093600,319613840,2520,2520,2520,2520,3050
|
|
20241224,093500,311927840,2520,2520,2520,2515,86
|
|
20241224,093400,311711410,2520,2520,2520,2520,42
|
|
20241224,093300,311605570,2525,2525,2525,2520,649
|
|
20241224,093200,309969845,2525,2525,2525,2525,43
|
|
20241224,093100,309861270,2525,2525,2525,2510,183
|
|
20241224,093000,309400695,2525,2530,2530,2510,27242
|
|
20241224,092900,240797385,2530,2525,2530,2525,271
|
|
20241224,092800,240112705,2525,2525,2530,2525,33
|
|
20241224,092700,240029375,2530,2530,2530,2530,175
|
|
20241224,092600,239586625,2530,2525,2535,2520,21324
|
|
20241224,092500,185742700,2525,2520,2525,2520,5324
|
|
20241224,092400,172307045,2525,2525,2525,2520,3479
|
|
20241224,092300,163534865,2530,2530,2530,2530,1
|
|
20241224,092200,163532335,2530,2525,2530,2520,12945
|
|
20241224,092100,130878820,2530,2525,2530,2525,1047
|
|
20241224,092000,128233195,2525,2520,2525,2520,1307
|
|
20241224,091900,124936210,2520,2520,2525,2520,1020
|
|
20241224,091800,122363325,2520,2520,2520,2520,5072
|
|
20241224,091700,109581885,2520,2520,2520,2520,0
|
|
20241224,091600,109581885,2520,2520,2520,2520,39
|
|
20241224,091500,109483605,2520,2520,2520,2510,3211
|
|
20241224,091400,101420990,2520,2525,2525,2520,231
|
|
20241224,091300,100838760,2520,2520,2520,2520,187
|
|
20241224,091200,100367520,2510,2510,2510,2510,1243
|
|
20241224,091100,97247590,2505,2510,2515,2495,7807
|
|
20241224,091000,77727095,2515,2520,2520,2515,70
|
|
20241224,090900,77550735,2520,2520,2530,2500,10177
|
|
20241224,090800,52048365,2515,2520,2520,2515,668
|
|
20241224,090700,50365010,2525,2530,2535,2525,690
|
|
20241224,090600,48618340,2535,2535,2540,2535,1063
|
|
20241224,090500,45919435,2540,2525,2540,2525,1105
|
|
20241224,090400,43118435,2535,2520,2535,2510,3752
|
|
20241224,090300,33647055,2520,2525,2525,2520,443
|
|
20241224,090200,32530470,2525,2520,2530,2520,846
|
|
20241224,090100,30396170,2525,2525,2525,2510,122
|
|
20241224,090000,30089315,2510,2510,2520,2505,11945
|