665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,200100,1831588635,2485,2485,2485,2485,0
|
|
20241226,200000,1831588635,2485,2485,2485,2485,0
|
|
20241226,195900,1831588635,2485,2485,2485,2485,0
|
|
20241226,195800,1831588635,2485,2485,2485,2485,0
|
|
20241226,195700,1831588635,2485,2485,2485,2485,0
|
|
20241226,195600,1831588635,2485,2485,2485,2485,0
|
|
20241226,195500,1831588635,2485,2485,2485,2485,0
|
|
20241226,195400,1831588635,2485,2485,2485,2485,0
|
|
20241226,195300,1831588635,2485,2485,2485,2485,0
|
|
20241226,195200,1831588635,2485,2485,2485,2485,0
|
|
20241226,195100,1831588635,2485,2485,2485,2485,0
|
|
20241226,195000,1831588635,2485,2485,2485,2485,0
|
|
20241226,194900,1831588635,2485,2485,2485,2485,0
|
|
20241226,194800,1831588635,2485,2485,2485,2485,0
|
|
20241226,194700,1831588635,2485,2485,2485,2485,0
|
|
20241226,194600,1831588635,2485,2485,2485,2485,0
|
|
20241226,194500,1831588635,2485,2485,2485,2485,0
|
|
20241226,194400,1831588635,2485,2485,2485,2485,0
|
|
20241226,194300,1831588635,2485,2485,2485,2485,0
|
|
20241226,194200,1831588635,2485,2485,2485,2485,0
|
|
20241226,194100,1831588635,2485,2485,2485,2485,0
|
|
20241226,194000,1831588635,2485,2485,2485,2485,0
|
|
20241226,193900,1831588635,2485,2485,2485,2485,0
|
|
20241226,193800,1831588635,2485,2485,2485,2485,0
|
|
20241226,193700,1831588635,2485,2485,2485,2485,0
|
|
20241226,193600,1831588635,2485,2485,2485,2485,0
|
|
20241226,193500,1831588635,2485,2485,2485,2485,0
|
|
20241226,193400,1831588635,2485,2485,2485,2485,0
|
|
20241226,193300,1831588635,2485,2485,2485,2485,0
|
|
20241226,193200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,193100,1831588635,2485,2485,2485,2485,0
|
|
20241226,193000,1831588635,2485,2485,2485,2485,0
|
|
20241226,192900,1831588635,2485,2485,2485,2485,0
|
|
20241226,192800,1831588635,2485,2485,2485,2485,0
|
|
20241226,192700,1831588635,2485,2485,2485,2485,0
|
|
20241226,192600,1831588635,2485,2485,2485,2485,0
|
|
20241226,192500,1831588635,2485,2485,2485,2485,0
|
|
20241226,192400,1831588635,2485,2485,2485,2485,0
|
|
20241226,192300,1831588635,2485,2485,2485,2485,0
|
|
20241226,192200,1831588635,2485,2485,2485,2485,0
|
|
20241226,192100,1831588635,2485,2485,2485,2485,0
|
|
20241226,192000,1831588635,2485,2485,2485,2485,0
|
|
20241226,191900,1831588635,2485,2485,2485,2485,0
|
|
20241226,191800,1831588635,2485,2485,2485,2485,0
|
|
20241226,191700,1831588635,2485,2485,2485,2485,0
|
|
20241226,191600,1831588635,2485,2485,2485,2485,0
|
|
20241226,191500,1831588635,2485,2485,2485,2485,0
|
|
20241226,191400,1831588635,2485,2485,2485,2485,0
|
|
20241226,191300,1831588635,2485,2485,2485,2485,0
|
|
20241226,191200,1831588635,2485,2485,2485,2485,0
|
|
20241226,191100,1831588635,2485,2485,2485,2485,0
|
|
20241226,191000,1831588635,2485,2485,2485,2485,0
|
|
20241226,190900,1831588635,2485,2485,2485,2485,0
|
|
20241226,190800,1831588635,2485,2485,2485,2485,0
|
|
20241226,190700,1831588635,2485,2485,2485,2485,0
|
|
20241226,190600,1831588635,2485,2485,2485,2485,0
|
|
20241226,190500,1831588635,2485,2485,2485,2485,0
|
|
20241226,190400,1831588635,2485,2485,2485,2485,0
|
|
20241226,190300,1831588635,2485,2485,2485,2485,0
|
|
20241226,190200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,190100,1831588635,2485,2485,2485,2485,0
|
|
20241226,190000,1831588635,2485,2485,2485,2485,0
|
|
20241226,185900,1831588635,2485,2485,2485,2485,0
|
|
20241226,185800,1831588635,2485,2485,2485,2485,0
|
|
20241226,185700,1831588635,2485,2485,2485,2485,0
|
|
20241226,185600,1831588635,2485,2485,2485,2485,0
|
|
20241226,185500,1831588635,2485,2485,2485,2485,0
|
|
20241226,185400,1831588635,2485,2485,2485,2485,0
|
|
20241226,185300,1831588635,2485,2485,2485,2485,0
|
|
20241226,185200,1831588635,2485,2485,2485,2485,0
|
|
20241226,185100,1831588635,2485,2485,2485,2485,0
|
|
20241226,185000,1831588635,2485,2485,2485,2485,0
|
|
20241226,184900,1831588635,2485,2485,2485,2485,0
|
|
20241226,184800,1831588635,2485,2485,2485,2485,0
|
|
20241226,184700,1831588635,2485,2485,2485,2485,0
|
|
20241226,184600,1831588635,2485,2485,2485,2485,0
|
|
20241226,184500,1831588635,2485,2485,2485,2485,0
|
|
20241226,184400,1831588635,2485,2485,2485,2485,0
|
|
20241226,184300,1831588635,2485,2485,2485,2485,0
|
|
20241226,184200,1831588635,2485,2485,2485,2485,0
|
|
20241226,184100,1831588635,2485,2485,2485,2485,0
|
|
20241226,184000,1831588635,2485,2485,2485,2485,0
|
|
20241226,183900,1831588635,2485,2485,2485,2485,0
|
|
20241226,183800,1831588635,2485,2485,2485,2485,0
|
|
20241226,183700,1831588635,2485,2485,2485,2485,0
|
|
20241226,183600,1831588635,2485,2485,2485,2485,0
|
|
20241226,183500,1831588635,2485,2485,2485,2485,0
|
|
20241226,183400,1831588635,2485,2485,2485,2485,0
|
|
20241226,183300,1831588635,2485,2485,2485,2485,0
|
|
20241226,183200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,183100,1831588635,2485,2485,2485,2485,0
|
|
20241226,183000,1831588635,2485,2485,2485,2485,0
|
|
20241226,182900,1831588635,2485,2485,2485,2485,0
|
|
20241226,182800,1831588635,2485,2485,2485,2485,0
|
|
20241226,182700,1831588635,2485,2485,2485,2485,0
|
|
20241226,182600,1831588635,2485,2485,2485,2485,0
|
|
20241226,182500,1831588635,2485,2485,2485,2485,0
|
|
20241226,182400,1831588635,2485,2485,2485,2485,0
|
|
20241226,182300,1831588635,2485,2485,2485,2485,0
|
|
20241226,182200,1831588635,2485,2485,2485,2485,0
|
|
20241226,182100,1831588635,2485,2485,2485,2485,0
|
|
20241226,182000,1831588635,2485,2485,2485,2485,0
|
|
20241226,181900,1831588635,2485,2485,2485,2485,0
|
|
20241226,181800,1831588635,2485,2485,2485,2485,0
|
|
20241226,181700,1831588635,2485,2485,2485,2485,0
|
|
20241226,181600,1831588635,2485,2485,2485,2485,0
|
|
20241226,181500,1831588635,2485,2485,2485,2485,0
|
|
20241226,181400,1831588635,2485,2485,2485,2485,0
|
|
20241226,181300,1831588635,2485,2485,2485,2485,0
|
|
20241226,181200,1831588635,2485,2485,2485,2485,0
|
|
20241226,181100,1831588635,2485,2485,2485,2485,0
|
|
20241226,181000,1831588635,2485,2485,2485,2485,0
|
|
20241226,180900,1831588635,2485,2485,2485,2485,0
|
|
20241226,180800,1831588635,2485,2485,2485,2485,0
|
|
20241226,180700,1831588635,2485,2485,2485,2485,0
|
|
20241226,180600,1831588635,2485,2485,2485,2485,0
|
|
20241226,180500,1831588635,2485,2485,2485,2485,0
|
|
20241226,180400,1831588635,2485,2485,2485,2485,0
|
|
20241226,180300,1831588635,2485,2485,2485,2485,0
|
|
20241226,180200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,180100,1831588635,2485,2485,2485,2485,0
|
|
20241226,180000,1831588635,2485,2485,2485,2485,0
|
|
20241226,175900,1831588635,2485,2485,2485,2485,0
|
|
20241226,175800,1831588635,2485,2485,2485,2485,0
|
|
20241226,175700,1831588635,2485,2485,2485,2485,0
|
|
20241226,175600,1831588635,2485,2485,2485,2485,0
|
|
20241226,175500,1831588635,2485,2485,2485,2485,0
|
|
20241226,175400,1831588635,2485,2485,2485,2485,0
|
|
20241226,175300,1831588635,2485,2485,2485,2485,0
|
|
20241226,175200,1831588635,2485,2485,2485,2485,0
|
|
20241226,175100,1831588635,2485,2485,2485,2485,0
|
|
20241226,175000,1831588635,2485,2485,2485,2485,0
|
|
20241226,174900,1831588635,2485,2485,2485,2485,0
|
|
20241226,174800,1831588635,2485,2485,2485,2485,0
|
|
20241226,174700,1831588635,2485,2485,2485,2485,0
|
|
20241226,174600,1831588635,2485,2485,2485,2485,0
|
|
20241226,174500,1831588635,2485,2485,2485,2485,0
|
|
20241226,174400,1831588635,2485,2485,2485,2485,0
|
|
20241226,174300,1831588635,2485,2485,2485,2485,0
|
|
20241226,174200,1831588635,2485,2485,2485,2485,0
|
|
20241226,174100,1831588635,2485,2485,2485,2485,0
|
|
20241226,174000,1831588635,2485,2485,2485,2485,0
|
|
20241226,173900,1831588635,2485,2485,2485,2485,0
|
|
20241226,173800,1831588635,2485,2485,2485,2485,0
|
|
20241226,173700,1831588635,2485,2485,2485,2485,0
|
|
20241226,173600,1831588635,2485,2485,2485,2485,0
|
|
20241226,173500,1831588635,2485,2485,2485,2485,0
|
|
20241226,173400,1831588635,2485,2485,2485,2485,0
|
|
20241226,173300,1831588635,2485,2485,2485,2485,0
|
|
20241226,173200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,173100,1831588635,2485,2485,2485,2485,0
|
|
20241226,173000,1831588635,2485,2485,2485,2485,0
|
|
20241226,172900,1831588635,2485,2485,2485,2485,0
|
|
20241226,172800,1831588635,2485,2485,2485,2485,0
|
|
20241226,172700,1831588635,2485,2485,2485,2485,0
|
|
20241226,172600,1831588635,2485,2485,2485,2485,0
|
|
20241226,172500,1831588635,2485,2485,2485,2485,0
|
|
20241226,172400,1831588635,2485,2485,2485,2485,0
|
|
20241226,172300,1831588635,2485,2485,2485,2485,0
|
|
20241226,172200,1831588635,2485,2485,2485,2485,0
|
|
20241226,172100,1831588635,2485,2485,2485,2485,0
|
|
20241226,172000,1831588635,2485,2485,2485,2485,0
|
|
20241226,171900,1831588635,2485,2485,2485,2485,0
|
|
20241226,171800,1831588635,2485,2485,2485,2485,0
|
|
20241226,171700,1831588635,2485,2485,2485,2485,0
|
|
20241226,171600,1831588635,2485,2485,2485,2485,0
|
|
20241226,171500,1831588635,2485,2485,2485,2485,0
|
|
20241226,171400,1831588635,2485,2485,2485,2485,0
|
|
20241226,171300,1831588635,2485,2485,2485,2485,0
|
|
20241226,171200,1831588635,2485,2485,2485,2485,0
|
|
20241226,171100,1831588635,2485,2485,2485,2485,0
|
|
20241226,171000,1831588635,2485,2485,2485,2485,0
|
|
20241226,170900,1831588635,2485,2485,2485,2485,0
|
|
20241226,170800,1831588635,2485,2485,2485,2485,0
|
|
20241226,170700,1831588635,2485,2485,2485,2485,0
|
|
20241226,170600,1831588635,2485,2485,2485,2485,0
|
|
20241226,170500,1831588635,2485,2485,2485,2485,0
|
|
20241226,170400,1831588635,2485,2485,2485,2485,0
|
|
20241226,170300,1831588635,2485,2485,2485,2485,0
|
|
20241226,170200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,170100,1831588635,2485,2485,2485,2485,0
|
|
20241226,170000,1831588635,2485,2485,2485,2485,0
|
|
20241226,165900,1831588635,2485,2485,2485,2485,0
|
|
20241226,165800,1831588635,2485,2485,2485,2485,0
|
|
20241226,165700,1831588635,2485,2485,2485,2485,0
|
|
20241226,165600,1831588635,2485,2485,2485,2485,0
|
|
20241226,165500,1831588635,2485,2485,2485,2485,0
|
|
20241226,165400,1831588635,2485,2485,2485,2485,0
|
|
20241226,165300,1831588635,2485,2485,2485,2485,0
|
|
20241226,165200,1831588635,2485,2485,2485,2485,0
|
|
20241226,165100,1831588635,2485,2485,2485,2485,0
|
|
20241226,165000,1831588635,2485,2485,2485,2485,0
|
|
20241226,164900,1831588635,2485,2485,2485,2485,0
|
|
20241226,164800,1831588635,2485,2485,2485,2485,0
|
|
20241226,164700,1831588635,2485,2485,2485,2485,0
|
|
20241226,164600,1831588635,2485,2485,2485,2485,0
|
|
20241226,164500,1831588635,2485,2485,2485,2485,0
|
|
20241226,164400,1831588635,2485,2485,2485,2485,0
|
|
20241226,164300,1831588635,2485,2485,2485,2485,0
|
|
20241226,164200,1831588635,2485,2485,2485,2485,0
|
|
20241226,164100,1831588635,2485,2485,2485,2485,0
|
|
20241226,164000,1831588635,2485,2485,2485,2485,0
|
|
20241226,163900,1831588635,2485,2485,2485,2485,0
|
|
20241226,163800,1831588635,2485,2485,2485,2485,0
|
|
20241226,163700,1831588635,2485,2485,2485,2485,0
|
|
20241226,163600,1831588635,2485,2485,2485,2485,0
|
|
20241226,163500,1831588635,2485,2485,2485,2485,0
|
|
20241226,163400,1831588635,2485,2485,2485,2485,0
|
|
20241226,163300,1831588635,2485,2485,2485,2485,0
|
|
20241226,163200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,163100,1831588635,2485,2485,2485,2485,0
|
|
20241226,163000,1831588635,2485,2485,2485,2485,0
|
|
20241226,162900,1831588635,2485,2485,2485,2485,0
|
|
20241226,162800,1831588635,2485,2485,2485,2485,0
|
|
20241226,162700,1831588635,2485,2485,2485,2485,0
|
|
20241226,162600,1831588635,2485,2485,2485,2485,0
|
|
20241226,162500,1831588635,2485,2485,2485,2485,0
|
|
20241226,162400,1831588635,2485,2485,2485,2485,0
|
|
20241226,162300,1831588635,2485,2485,2485,2485,0
|
|
20241226,162200,1831588635,2485,2485,2485,2485,0
|
|
20241226,162100,1831588635,2485,2485,2485,2485,0
|
|
20241226,162000,1831588635,2485,2485,2485,2485,0
|
|
20241226,161900,1831588635,2485,2485,2485,2485,0
|
|
20241226,161800,1831588635,2485,2485,2485,2485,0
|
|
20241226,161700,1831588635,2485,2485,2485,2485,0
|
|
20241226,161600,1831588635,2485,2485,2485,2485,0
|
|
20241226,161500,1831588635,2485,2485,2485,2485,0
|
|
20241226,161400,1831588635,2485,2485,2485,2485,0
|
|
20241226,161300,1831588635,2485,2485,2485,2485,0
|
|
20241226,161200,1831588635,2485,2485,2485,2485,0
|
|
20241226,161100,1831588635,2485,2485,2485,2485,0
|
|
20241226,161000,1831588635,2485,2485,2485,2485,0
|
|
20241226,160900,1831588635,2485,2485,2485,2485,0
|
|
20241226,160800,1831588635,2485,2485,2485,2485,0
|
|
20241226,160700,1831588635,2485,2485,2485,2485,0
|
|
20241226,160600,1831588635,2485,2485,2485,2485,0
|
|
20241226,160500,1831588635,2485,2485,2485,2485,0
|
|
20241226,160400,1831588635,2485,2485,2485,2485,0
|
|
20241226,160300,1831588635,2485,2485,2485,2485,0
|
|
20241226,160200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,160100,1831588635,2485,2485,2485,2485,0
|
|
20241226,160000,1831588635,2485,2485,2485,2485,0
|
|
20241226,155900,1831588635,2485,2485,2485,2485,0
|
|
20241226,155800,1831588635,2485,2485,2485,2485,0
|
|
20241226,155700,1831588635,2485,2485,2485,2485,0
|
|
20241226,155600,1831588635,2485,2485,2485,2485,0
|
|
20241226,155500,1831588635,2485,2485,2485,2485,0
|
|
20241226,155400,1831588635,2485,2485,2485,2485,0
|
|
20241226,155300,1831588635,2485,2485,2485,2485,0
|
|
20241226,155200,1831588635,2485,2485,2485,2485,0
|
|
20241226,155100,1831588635,2485,2485,2485,2485,0
|
|
20241226,155000,1831588635,2485,2485,2485,2485,0
|
|
20241226,154900,1831588635,2485,2485,2485,2485,0
|
|
20241226,154800,1831588635,2485,2485,2485,2485,0
|
|
20241226,154700,1831588635,2485,2485,2485,2485,0
|
|
20241226,154600,1831588635,2485,2485,2485,2485,0
|
|
20241226,154500,1831588635,2485,2485,2485,2485,0
|
|
20241226,154400,1831588635,2485,2485,2485,2485,0
|
|
20241226,154300,1831588635,2485,2485,2485,2485,0
|
|
20241226,154200,1831588635,2485,2485,2485,2485,0
|
|
20241226,154100,1831588635,2485,2485,2485,2485,0
|
|
20241226,154000,1831588635,2485,2485,2485,2485,0
|
|
20241226,153900,1831588635,2485,2485,2485,2485,0
|
|
20241226,153800,1831588635,2485,2485,2485,2485,0
|
|
20241226,153700,1831588635,2485,2485,2485,2485,0
|
|
20241226,153600,1831588635,2485,2485,2485,2485,0
|
|
20241226,153500,1831588635,2485,2485,2485,2485,0
|
|
20241226,153400,1831588635,2485,2485,2485,2485,0
|
|
20241226,153300,1831588635,2485,2485,2485,2485,0
|
|
20241226,153200,1831588635,2485,2485,2485,2485,6200
|
|
20241226,153100,1831588635,2485,2485,2485,2485,0
|
|
20241226,153000,1831588635,2485,2485,2485,2485,6200
|
|
20241226,152900,1816181635,2485,2485,2485,2485,0
|
|
20241226,152800,1816181635,2485,2485,2485,2485,0
|
|
20241226,152700,1816181635,2485,2485,2485,2485,0
|
|
20241226,152600,1816181635,2485,2485,2485,2485,0
|
|
20241226,152500,1816181635,2485,2485,2485,2485,0
|
|
20241226,152400,1816181635,2485,2485,2485,2485,0
|
|
20241226,152300,1816181635,2485,2485,2485,2485,0
|
|
20241226,152200,1816181635,2485,2485,2485,2485,0
|
|
20241226,152100,1816181635,2485,2485,2485,2485,0
|
|
20241226,152000,1816181635,2485,2485,2485,2485,0
|
|
20241226,151900,1816181635,2485,2480,2485,2480,568
|
|
20241226,151800,1814772980,2485,2475,2485,2475,1312
|
|
20241226,151700,1811520960,2480,2485,2485,2480,7419
|
|
20241226,151600,1793121795,2480,2475,2485,2475,22486
|
|
20241226,151500,1737412305,2475,2480,2485,2475,21333
|
|
20241226,151400,1684527260,2485,2480,2485,2480,15262
|
|
20241226,151300,1646661495,2480,2480,2490,2480,4895
|
|
20241226,151200,1634514355,2485,2485,2490,2485,18749
|
|
20241226,151100,1587922540,2490,2485,2490,2480,10353
|
|
20241226,151000,1562195540,2490,2490,2490,2485,670
|
|
20241226,150900,1560530560,2490,2490,2490,2490,1225
|
|
20241226,150800,1557480310,2490,2490,2490,2485,67
|
|
20241226,150700,1557313485,2490,2485,2490,2485,1062
|
|
20241226,150600,1554674260,2490,2490,2490,2485,2277
|
|
20241226,150500,1549013480,2490,2490,2490,2490,68
|
|
20241226,150400,1548844160,2490,2485,2490,2485,855
|
|
20241226,150300,1546719205,2490,2490,2490,2485,1313
|
|
20241226,150200,1543450920,2490,2490,2490,2490,111
|
|
20241226,150100,1543174530,2485,2495,2495,2485,1003
|
|
20241226,150000,1540681035,2485,2485,2490,2485,332
|
|
20241226,145900,1539855915,2485,2490,2490,2485,1686
|
|
20241226,145800,1535666145,2485,2490,2495,2485,250
|
|
20241226,145700,1535043665,2490,2490,2495,2490,351
|
|
20241226,145600,1534169660,2490,2490,2495,2490,904
|
|
20241226,145500,1531918665,2490,2495,2495,2490,648
|
|
20241226,145400,1530304620,2485,2495,2495,2485,588
|
|
20241226,145300,1528843370,2485,2485,2495,2485,846
|
|
20241226,145200,1526738490,2485,2490,2490,2485,142
|
|
20241226,145100,1526385330,2485,2485,2490,2485,5532
|
|
20241226,145000,1512638190,2490,2495,2495,2485,358
|
|
20241226,144900,1511748465,2485,2485,2495,2485,526
|
|
20241226,144800,1510441315,2485,2490,2495,2485,1401
|
|
20241226,144700,1506958225,2495,2490,2495,2485,592
|
|
20241226,144600,1505483660,2485,2490,2495,2485,2433
|
|
20241226,144500,1499425895,2490,2490,2495,2490,2514
|
|
20241226,144400,1493153595,2490,2490,2495,2490,1729
|
|
20241226,144300,1488848365,2495,2490,2495,2490,468
|
|
20241226,144200,1487683015,2490,2495,2495,2490,530
|
|
20241226,144100,1486363275,2495,2485,2495,2485,661
|
|
20241226,144000,1484718640,2485,2490,2495,2485,2528
|
|
20241226,143900,1478424255,2495,2490,2495,2490,621
|
|
20241226,143800,1476877945,2485,2490,2495,2485,3024
|
|
20241226,143700,1469360725,2490,2490,2495,2490,528
|
|
20241226,143600,1468045975,2485,2490,2490,2485,393
|
|
20241226,143500,1467069345,2495,2490,2495,2485,2686
|
|
20241226,143400,1460391145,2495,2490,2495,2490,319
|
|
20241226,143300,1459596815,2490,2490,2490,2485,3382
|
|
20241226,143200,1451180240,2485,2490,2490,2485,185
|
|
20241226,143100,1450719950,2485,2490,2495,2485,478
|
|
20241226,143000,1449529685,2485,2490,2495,2485,529
|
|
20241226,142900,1448212875,2490,2495,2495,2490,815
|
|
20241226,142800,1446183495,2495,2490,2495,2490,616
|
|
20241226,142700,1444649630,2490,2495,2495,2490,527
|
|
20241226,142600,1443336370,2490,2490,2490,2490,607
|
|
20241226,142500,1441824940,2490,2490,2495,2485,1256
|
|
20241226,142400,1438697535,2495,2485,2495,2485,850
|
|
20241226,142300,1436581500,2485,2485,2490,2485,573
|
|
20241226,142200,1435157160,2490,2485,2490,2485,494
|
|
20241226,142100,1433929235,2490,2485,2495,2485,609
|
|
20241226,142000,1432413060,2485,2490,2490,2485,674
|
|
20241226,141900,1430738140,2485,2485,2490,2485,1391
|
|
20241226,141800,1427276765,2485,2490,2490,2485,886
|
|
20241226,141700,1425073185,2490,2490,2490,2485,127
|
|
20241226,141600,1424757055,2485,2490,2490,2485,622
|
|
20241226,141500,1423211355,2490,2485,2490,2485,885
|
|
20241226,141400,1421009615,2490,2490,2490,2485,969
|
|
20241226,141300,1418601620,2485,2490,2490,2485,495
|
|
20241226,141200,1417371035,2490,2490,2490,2485,731
|
|
20241226,141100,1415553795,2490,2485,2490,2485,3362
|
|
20241226,141000,1407199175,2490,2485,2490,2485,1180
|
|
20241226,140900,1404263330,2485,2485,2485,2485,115
|
|
20241226,140800,1403977555,2490,2490,2490,2485,487
|
|
20241226,140700,1402766765,2485,2490,2490,2485,757
|
|
20241226,140600,1400884330,2485,2490,2490,2485,445
|
|
20241226,140500,1399778375,2485,2490,2490,2485,1990
|
|
20241226,140400,1394833210,2485,2485,2485,2485,386
|
|
20241226,140300,1393874000,2485,2485,2485,2485,2032
|
|
20241226,140200,1388824480,2485,2495,2495,2485,23668
|
|
20241226,140100,1329907375,2495,2490,2495,2490,704
|
|
20241226,140000,1328153770,2490,2495,2495,2490,1215
|
|
20241226,135900,1325128140,2495,2490,2495,2490,335
|
|
20241226,135800,1324293850,2490,2490,2495,2490,566
|
|
20241226,135700,1322884495,2495,2490,2495,2490,806
|
|
20241226,135600,1320876690,2495,2490,2495,2490,2129
|
|
20241226,135500,1315571630,2495,2495,2495,2490,43
|
|
20241226,135400,1315464395,2490,2495,2500,2490,2807
|
|
20241226,135300,1308465885,2490,2495,2495,2490,1500
|
|
20241226,135200,1304725700,2490,2495,2495,2490,6847
|
|
20241226,135100,1287649850,2495,2500,2505,2495,17560
|
|
20241226,135000,1243784120,2500,2500,2505,2500,531
|
|
20241226,134900,1242456605,2505,2505,2505,2500,453
|
|
20241226,134800,1241324065,2500,2500,2505,2500,305
|
|
20241226,134700,1240561545,2500,2505,2505,2500,2505
|
|
20241226,134600,1234297045,2500,2505,2505,2500,1420
|
|
20241226,134500,1230747000,2505,2500,2505,2500,603
|
|
20241226,134400,1229239485,2500,2500,2505,2500,935
|
|
20241226,134300,1226901635,2500,2505,2505,2500,160
|
|
20241226,134200,1226500885,2505,2500,2505,2500,970
|
|
20241226,134100,1224073630,2500,2505,2505,2500,987
|
|
20241226,134000,1221601640,2500,2505,2505,2500,2699
|
|
20241226,133900,1214842195,2505,2505,2505,2505,597
|
|
20241226,133800,1213346710,2505,2505,2505,2505,1212
|
|
20241226,133700,1210310650,2505,2505,2505,2505,787
|
|
20241226,133600,1208339215,2510,2505,2510,2505,374
|
|
20241226,133500,1207402330,2505,2505,2505,2505,3528
|
|
20241226,133400,1198564690,2505,2505,2505,2505,893
|
|
20241226,133300,1196327725,2505,2505,2505,2505,87
|
|
20241226,133200,1196109790,2515,2505,2515,2505,520
|
|
20241226,133100,1194806785,2505,2505,2510,2505,1802
|
|
20241226,133000,1190284200,2510,2510,2515,2510,2905
|
|
20241226,132900,1182992135,2510,2510,2515,2510,1047
|
|
20241226,132800,1180364150,2510,2515,2515,2510,614
|
|
20241226,132700,1178822980,2515,2510,2515,2510,33
|
|
20241226,132600,1178740075,2510,2515,2515,2510,19
|
|
20241226,132500,1178692295,2515,2515,2515,2510,318
|
|
20241226,132400,1177892535,2515,2515,2515,2515,82
|
|
20241226,132300,1177686305,2510,2510,2510,2510,1002
|
|
20241226,132200,1175171285,2510,2510,2510,2510,50
|
|
20241226,132100,1175045785,2510,2510,2510,2510,257
|
|
20241226,132000,1174400715,2510,2520,2520,2510,6022
|
|
20241226,131900,1159283870,2520,2520,2520,2520,3
|
|
20241226,131800,1159276310,2520,2515,2520,2515,360
|
|
20241226,131700,1158370895,2515,2515,2515,2515,3
|
|
20241226,131600,1158363350,2515,2515,2515,2515,640
|
|
20241226,131500,1156753750,2515,2515,2515,2510,44
|
|
20241226,131400,1156643095,2515,2515,2515,2510,297
|
|
20241226,131300,1155897535,2515,2515,2515,2515,21
|
|
20241226,131200,1155844720,2515,2520,2520,2515,111
|
|
20241226,131100,1155565520,2520,2515,2520,2515,20
|
|
20241226,131000,1155515165,2515,2515,2515,2515,12
|
|
20241226,130900,1155484985,2510,2510,2510,2510,1894
|
|
20241226,130800,1150731045,2510,2510,2510,2510,0
|
|
20241226,130700,1150731045,2510,2515,2515,2510,473
|
|
20241226,130600,1149541890,2515,2515,2515,2515,15
|
|
20241226,130500,1149504165,2510,2510,2510,2510,25
|
|
20241226,130400,1149441415,2505,2515,2515,2505,6318
|
|
20241226,130300,1133575435,2520,2520,2520,2520,1011
|
|
20241226,130200,1131027715,2520,2520,2520,2520,362
|
|
20241226,130100,1130115475,2520,2530,2530,2520,8904
|
|
20241226,130000,1107598355,2530,2530,2530,2530,3160
|
|
20241226,125900,1099603555,2525,2525,2525,2525,426
|
|
20241226,125800,1098527905,2525,2530,2530,2525,3
|
|
20241226,125700,1098520325,2525,2525,2530,2525,546
|
|
20241226,125600,1097141670,2525,2525,2525,2525,957
|
|
20241226,125500,1094725245,2525,2520,2525,2520,51
|
|
20241226,125400,1094596720,2520,2520,2525,2520,96
|
|
20241226,125300,1094354645,2525,2520,2525,2520,19
|
|
20241226,125200,1094306760,2515,2520,2520,2515,71
|
|
20241226,125100,1094128180,2520,2525,2525,2520,1674
|
|
20241226,125000,1089908625,2525,2525,2530,2525,433
|
|
20241226,124900,1088815260,2530,2525,2530,2520,33
|
|
20241226,124800,1088732065,2530,2525,2530,2525,1003
|
|
20241226,124700,1086199480,2530,2525,2530,2525,713
|
|
20241226,124600,1084399150,2520,2525,2530,2520,1323
|
|
20241226,124500,1081060375,2530,2540,2540,2530,2622
|
|
20241226,124400,1074416710,2535,2540,2540,2530,1220
|
|
20241226,124300,1071329225,2535,2545,2545,2535,455
|
|
20241226,124200,1070175675,2545,2550,2550,2535,623
|
|
20241226,124100,1068590975,2550,2540,2550,2535,7816
|
|
20241226,124000,1048700985,2540,2535,2540,2535,656
|
|
20241226,123900,1047037270,2530,2535,2540,2530,199
|
|
20241226,123800,1046533765,2545,2535,2550,2530,29031
|
|
20241226,123700,972743185,2535,2510,2545,2510,60415
|
|
20241226,123600,820466865,2510,2510,2510,2510,7
|
|
20241226,123500,820449295,2510,2510,2510,2510,9
|
|
20241226,123400,820426705,2505,2510,2510,2505,326
|
|
20241226,123300,819610050,2510,2510,2510,2510,7
|
|
20241226,123200,819592480,2510,2510,2510,2510,4
|
|
20241226,123100,819582440,2505,2510,2510,2505,2
|
|
20241226,123000,819577425,2510,2510,2510,2510,1
|
|
20241226,122900,819574915,2510,2510,2510,2510,2
|
|
20241226,122800,819569895,2510,2510,2510,2505,68
|
|
20241226,122700,819399545,2505,2500,2505,2500,1100
|
|
20241226,122600,816649045,2505,2505,2510,2505,40
|
|
20241226,122500,816548840,2505,2500,2505,2500,712
|
|
20241226,122400,814768835,2495,2505,2505,2495,15000
|
|
20241226,122300,777303440,2510,2510,2510,2500,12028
|
|
20241226,122200,747226580,2510,2510,2510,2510,55
|
|
20241226,122100,747088530,2510,2510,2510,2510,7
|
|
20241226,122000,747070960,2510,2510,2510,2510,24
|
|
20241226,121900,747010720,2510,2510,2510,2510,17
|
|
20241226,121800,746968050,2510,2510,2510,2510,7
|
|
20241226,121700,746950480,2510,2510,2510,2510,807
|
|
20241226,121600,744924910,2510,2510,2510,2510,15
|
|
20241226,121500,744887260,2510,2510,2510,2510,9
|
|
20241226,121400,744864670,2510,2510,2510,2510,4
|
|
20241226,121300,744854630,2510,2510,2510,2510,18
|
|
20241226,121200,744809450,2510,2505,2510,2505,4518
|
|
20241226,121100,733491855,2505,2505,2505,2505,339
|
|
20241226,121000,732642660,2505,2505,2505,2505,14
|
|
20241226,120900,732607590,2500,2505,2505,2500,4190
|
|
20241226,120800,722132435,2505,2500,2505,2500,4
|
|
20241226,120700,722122425,2500,2505,2505,2500,2954
|
|
20241226,120600,714737420,2505,2510,2510,2505,922
|
|
20241226,120500,712427795,2505,2505,2510,2505,110
|
|
20241226,120400,712152020,2510,2510,2510,2505,43
|
|
20241226,120300,712044220,2510,2505,2510,2505,145
|
|
20241226,120200,711680970,2505,2510,2510,2505,353
|
|
20241226,120100,710795700,2510,2510,2510,2510,1
|
|
20241226,120000,710793190,2505,2510,2510,2505,60
|
|
20241226,115900,710642885,2510,2510,2510,2510,41
|
|
20241226,115800,710539975,2510,2510,2510,2505,651
|
|
20241226,115700,708907965,2510,2510,2510,2510,49
|
|
20241226,115600,708784975,2510,2510,2510,2510,1
|
|
20241226,115500,708782465,2510,2510,2510,2510,1
|
|
20241226,115400,708779955,2510,2510,2510,2510,26
|
|
20241226,115300,708714695,2510,2510,2510,2510,1
|
|
20241226,115200,708712185,2505,2510,2510,2505,146
|
|
20241226,115100,708345985,2500,2505,2510,2500,1186
|
|
20241226,115000,705377730,2505,2505,2505,2505,124
|
|
20241226,114900,705067110,2505,2505,2505,2505,8
|
|
20241226,114800,705047070,2505,2505,2505,2505,7276
|
|
20241226,114700,686820690,2505,2505,2505,2505,206
|
|
20241226,114600,686304660,2505,2500,2505,2500,151
|
|
20241226,114500,685926605,2505,2505,2505,2500,528
|
|
20241226,114400,684606465,2500,2505,2505,2500,571
|
|
20241226,114300,683178860,2505,2505,2505,2505,111
|
|
20241226,114200,682900805,2505,2505,2505,2500,200
|
|
20241226,114100,682400720,2505,2505,2505,2505,28
|
|
20241226,114000,682330580,2505,2505,2505,2505,6
|
|
20241226,113900,682315550,2505,2505,2505,2505,1
|
|
20241226,113800,682313045,2505,2505,2505,2500,3157
|
|
20241226,113700,674405260,2500,2505,2505,2500,5
|
|
20241226,113600,674392755,2505,2505,2505,2505,1
|
|
20241226,113500,674390250,2500,2505,2505,2500,417
|
|
20241226,113400,673347745,2505,2505,2505,2500,2013
|
|
20241226,113300,668315180,2505,2505,2505,2505,22
|
|
20241226,113200,668260070,2505,2505,2505,2505,8
|
|
20241226,113100,668240030,2505,2505,2505,2505,2046
|
|
20241226,113000,663114800,2505,2505,2505,2505,530
|
|
20241226,112900,661787150,2505,2500,2505,2500,3
|
|
20241226,112800,661779645,2505,2505,2505,2500,836
|
|
20241226,112700,659687465,2505,2505,2505,2505,1
|
|
20241226,112600,659684960,2505,2500,2505,2500,1148
|
|
20241226,112500,656814950,2500,2505,2505,2500,2150
|
|
20241226,112400,651439810,2505,2505,2505,2505,1026
|
|
20241226,112300,648869680,2505,2505,2505,2505,5
|
|
20241226,112200,648857155,2500,2505,2505,2500,3554
|
|
20241226,112100,639971880,2505,2505,2505,2505,2
|
|
20241226,112000,639966870,2505,2505,2505,2505,508
|
|
20241226,111900,638694330,2505,2505,2505,2505,17
|
|
20241226,111800,638651745,2500,2505,2505,2500,789
|
|
20241226,111700,636678950,2505,2505,2505,2505,107
|
|
20241226,111600,636410915,2505,2505,2505,2505,27
|
|
20241226,111500,636343280,2505,2505,2505,2505,7
|
|
20241226,111400,636325745,2505,2505,2505,2500,870
|
|
20241226,111300,634150725,2500,2505,2505,2500,110
|
|
20241226,111200,633875675,2505,2500,2505,2500,1258
|
|
20241226,111100,630728140,2505,2505,2505,2505,908
|
|
20241226,111000,628453600,2505,2505,2505,2505,2007
|
|
20241226,110900,623426065,2505,2505,2505,2500,6018
|
|
20241226,110800,608350980,2505,2500,2505,2500,753
|
|
20241226,110700,606468445,2505,2510,2510,2505,1845
|
|
20241226,110600,601846205,2510,2510,2510,2510,7
|
|
20241226,110500,601828635,2505,2500,2505,2500,11186
|
|
20241226,110400,573816205,2505,2500,2505,2500,5064
|
|
20241226,110300,561156200,2505,2500,2505,2500,552
|
|
20241226,110200,559776195,2505,2500,2505,2500,3066
|
|
20241226,110100,552111190,2505,2505,2505,2505,3
|
|
20241226,110000,552103675,2500,2500,2505,2500,181
|
|
20241226,105900,551651170,2505,2505,2505,2505,1
|
|
20241226,105800,551648665,2505,2505,2505,2505,1
|
|
20241226,105700,551646160,2505,2505,2505,2505,1
|
|
20241226,105600,551643655,2505,2505,2505,2500,56
|
|
20241226,105500,551503625,2505,2505,2510,2505,9063
|
|
20241226,105400,528800805,2505,2500,2505,2500,6249
|
|
20241226,105300,513178220,2505,2505,2505,2505,8
|
|
20241226,105200,513158180,2500,2505,2505,2500,21
|
|
20241226,105100,513105675,2500,2505,2505,2500,9028
|
|
20241226,105000,490535620,2505,2500,2505,2500,3849
|
|
20241226,104900,480913115,2505,2505,2505,2505,139
|
|
20241226,104800,480564920,2505,2505,2505,2505,1
|
|
20241226,104700,480562415,2505,2505,2505,2505,1
|
|
20241226,104600,480559910,2505,2505,2505,2505,1
|
|
20241226,104500,480557405,2500,2505,2505,2500,369
|
|
20241226,104400,479634060,2505,2505,2505,2505,207
|
|
20241226,104300,479115525,2500,2510,2510,2500,3125
|
|
20241226,104200,471291715,2510,2505,2510,2505,38
|
|
20241226,104100,471196520,2500,2510,2510,2500,1377
|
|
20241226,104000,467747555,2505,2510,2510,2505,806
|
|
20241226,103900,465728520,2505,2505,2505,2505,509
|
|
20241226,103800,464453475,2505,2505,2505,2505,1130
|
|
20241226,103700,461622825,2505,2510,2510,2505,1977
|
|
20241226,103600,456670410,2510,2515,2515,2510,143
|
|
20241226,103500,456311475,2515,2510,2515,2510,299
|
|
20241226,103400,455560980,2510,2510,2510,2510,391
|
|
20241226,103300,454579570,2510,2510,2510,2510,360
|
|
20241226,103200,453675970,2510,2510,2510,2510,157
|
|
20241226,103100,453281900,2510,2510,2510,2505,1475
|
|
20241226,103000,449586760,2510,2510,2510,2510,2
|
|
20241226,102900,449581740,2510,2515,2515,2510,792
|
|
20241226,102800,447593815,2510,2510,2515,2510,1085
|
|
20241226,102700,444870460,2515,2510,2515,2505,3245
|
|
20241226,102600,436739115,2515,2515,2515,2515,1008
|
|
20241226,102500,434203995,2515,2510,2515,2510,217
|
|
20241226,102400,433659320,2510,2510,2510,2505,1069
|
|
20241226,102300,430976450,2510,2510,2510,2510,15
|
|
20241226,102200,430938800,2510,2510,2510,2510,206
|
|
20241226,102100,430421740,2510,2510,2510,2510,1802
|
|
20241226,102000,425898720,2505,2505,2510,2505,1439
|
|
20241226,101900,422294020,2510,2510,2510,2505,316
|
|
20241226,101800,421502135,2510,2510,2510,2510,3
|
|
20241226,101700,421494605,2510,2515,2515,2510,36
|
|
20241226,101600,421404240,2510,2515,2515,2510,9
|
|
20241226,101500,421381615,2515,2515,2515,2510,34
|
|
20241226,101400,421296125,2515,2510,2515,2505,2362
|
|
20241226,101300,415378025,2510,2510,2510,2505,1160
|
|
20241226,101200,412467175,2510,2515,2515,2510,852
|
|
20241226,101100,410328615,2515,2515,2515,2515,7
|
|
20241226,101000,410311010,2515,2510,2515,2510,95
|
|
20241226,100900,410072510,2510,2515,2515,2510,28
|
|
20241226,100800,410002165,2515,2515,2515,2510,2212
|
|
20241226,100700,404439185,2515,2510,2515,2510,5639
|
|
20241226,100600,390285260,2510,2510,2510,2510,2156
|
|
20241226,100500,384873700,2510,2505,2510,2505,1836
|
|
20241226,100400,380266930,2505,2505,2510,2505,1986
|
|
20241226,100300,375291940,2505,2510,2510,2505,471
|
|
20241226,100200,374111965,2510,2510,2510,2510,163
|
|
20241226,100100,373702835,2510,2510,2510,2510,61
|
|
20241226,100000,373549725,2510,2510,2510,2510,7
|
|
20241226,095900,373532155,2510,2510,2510,2510,28
|
|
20241226,095800,373461875,2510,2510,2510,2505,30
|
|
20241226,095700,373386650,2510,2505,2510,2505,818
|
|
20241226,095600,371337530,2510,2510,2510,2510,380
|
|
20241226,095500,370383730,2510,2510,2510,2510,61
|
|
20241226,095400,370230620,2510,2510,2510,2510,524
|
|
20241226,095300,368915380,2510,2505,2510,2505,26
|
|
20241226,095200,368850215,2510,2510,2510,2510,66
|
|
20241226,095100,368684555,2500,2510,2510,2500,3320
|
|
20241226,095000,360351515,2505,2505,2505,2505,518
|
|
20241226,094900,359053925,2500,2505,2510,2500,40
|
|
20241226,094800,358953560,2500,2505,2505,2500,604
|
|
20241226,094700,357443050,2505,2505,2505,2500,453
|
|
20241226,094600,356308790,2505,2505,2505,2500,138
|
|
20241226,094500,355963710,2500,2500,2505,2500,1198
|
|
20241226,094400,352968450,2500,2505,2505,2500,3
|
|
20241226,094300,352960940,2500,2505,2505,2500,2
|
|
20241226,094200,352955935,2505,2510,2510,2500,605
|
|
20241226,094100,351437560,2510,2510,2510,2500,1450
|
|
20241226,094000,347805275,2510,2510,2510,2505,65
|
|
20241226,093900,347642225,2510,2505,2510,2505,1936
|
|
20241226,093800,342785020,2510,2515,2515,2505,936
|
|
20241226,093700,340440250,2510,2510,2515,2505,9563
|
|
20241226,093600,316439945,2510,2505,2510,2490,21782
|
|
20241226,093500,262070680,2505,2515,2515,2500,11504
|
|
20241226,093400,233306325,2515,2505,2515,2500,1701
|
|
20241226,093300,229032095,2505,2515,2515,2505,1459
|
|
20241226,093200,225377220,2510,2510,2515,2510,1131
|
|
20241226,093100,222537775,2510,2505,2510,2505,1115
|
|
20241226,093000,219739205,2505,2495,2505,2495,11070
|
|
20241226,092900,192082575,2495,2495,2495,2495,2016
|
|
20241226,092800,187052655,2490,2495,2495,2490,1431
|
|
20241226,092700,183483465,2495,2500,2500,2490,437
|
|
20241226,092600,182393215,2500,2495,2500,2495,131
|
|
20241226,092500,182066215,2495,2500,2500,2495,1011
|
|
20241226,092400,179543715,2500,2500,2500,2495,128
|
|
20241226,092300,179223800,2495,2495,2495,2495,9187
|
|
20241226,092200,156302235,2495,2495,2495,2490,1773
|
|
20241226,092100,151879020,2495,2495,2495,2490,1130
|
|
20241226,092000,149063525,2495,2495,2495,2495,299
|
|
20241226,091900,148317520,2495,2495,2495,2495,1753
|
|
20241226,091800,143943785,2495,2500,2500,2495,2440
|
|
20241226,091700,137855295,2495,2495,2500,2495,61
|
|
20241226,091600,137703050,2495,2495,2495,2495,92
|
|
20241226,091500,137473510,2495,2495,2500,2490,1302
|
|
20241226,091400,134226010,2495,2495,2495,2490,3994
|
|
20241226,091300,124263480,2500,2500,2510,2500,6564
|
|
20241226,091200,107851630,2505,2505,2505,2500,2009
|
|
20241226,091100,102824090,2510,2515,2515,2505,265
|
|
20241226,091000,102158975,2510,2510,2515,2505,19345
|
|
20241226,090900,53653745,2510,2510,2515,2510,259
|
|
20241226,090800,53003650,2515,2515,2515,2510,5101
|
|
20241226,090700,40200130,2515,2515,2515,2515,575
|
|
20241226,090600,38754005,2515,2515,2515,2510,477
|
|
20241226,090500,37556515,2515,2515,2515,2510,1095
|
|
20241226,090400,34802610,2515,2515,2515,2510,2059
|
|
20241226,090300,29625845,2520,2520,2520,2515,1061
|
|
20241226,090200,26954210,2520,2515,2520,2515,890
|
|
20241226,090100,24713560,2515,2525,2525,2515,2717
|
|
20241226,090000,17868800,2520,2520,2525,2520,7084
|