666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,200200,1461229475,2480,2480,2480,2480,0
|
|
20241227,200100,1461229475,2480,2480,2480,2480,0
|
|
20241227,200000,1461229475,2480,2480,2480,2480,0
|
|
20241227,195900,1461229475,2480,2480,2480,2480,0
|
|
20241227,195800,1461229475,2480,2480,2480,2480,0
|
|
20241227,195700,1461229475,2480,2480,2480,2480,0
|
|
20241227,195600,1461229475,2480,2480,2480,2480,0
|
|
20241227,195500,1461229475,2480,2480,2480,2480,0
|
|
20241227,195400,1461229475,2480,2480,2480,2480,0
|
|
20241227,195300,1461229475,2480,2480,2480,2480,0
|
|
20241227,195200,1461229475,2480,2480,2480,2480,0
|
|
20241227,195100,1461229475,2480,2480,2480,2480,0
|
|
20241227,195000,1461229475,2480,2480,2480,2480,0
|
|
20241227,194900,1461229475,2480,2480,2480,2480,0
|
|
20241227,194800,1461229475,2480,2480,2480,2480,0
|
|
20241227,194700,1461229475,2480,2480,2480,2480,0
|
|
20241227,194600,1461229475,2480,2480,2480,2480,0
|
|
20241227,194500,1461229475,2480,2480,2480,2480,0
|
|
20241227,194400,1461229475,2480,2480,2480,2480,0
|
|
20241227,194300,1461229475,2480,2480,2480,2480,0
|
|
20241227,194200,1461229475,2480,2480,2480,2480,0
|
|
20241227,194100,1461229475,2480,2480,2480,2480,0
|
|
20241227,194000,1461229475,2480,2480,2480,2480,0
|
|
20241227,193900,1461229475,2480,2480,2480,2480,0
|
|
20241227,193800,1461229475,2480,2480,2480,2480,0
|
|
20241227,193700,1461229475,2480,2480,2480,2480,0
|
|
20241227,193600,1461229475,2480,2480,2480,2480,0
|
|
20241227,193500,1461229475,2480,2480,2480,2480,0
|
|
20241227,193400,1461229475,2480,2480,2480,2480,0
|
|
20241227,193300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,193200,1461229475,2480,2480,2480,2480,0
|
|
20241227,193100,1461229475,2480,2480,2480,2480,0
|
|
20241227,193000,1461229475,2480,2480,2480,2480,0
|
|
20241227,192900,1461229475,2480,2480,2480,2480,0
|
|
20241227,192800,1461229475,2480,2480,2480,2480,0
|
|
20241227,192700,1461229475,2480,2480,2480,2480,0
|
|
20241227,192600,1461229475,2480,2480,2480,2480,0
|
|
20241227,192500,1461229475,2480,2480,2480,2480,0
|
|
20241227,192400,1461229475,2480,2480,2480,2480,0
|
|
20241227,192300,1461229475,2480,2480,2480,2480,0
|
|
20241227,192200,1461229475,2480,2480,2480,2480,0
|
|
20241227,192100,1461229475,2480,2480,2480,2480,0
|
|
20241227,192000,1461229475,2480,2480,2480,2480,0
|
|
20241227,191900,1461229475,2480,2480,2480,2480,0
|
|
20241227,191800,1461229475,2480,2480,2480,2480,0
|
|
20241227,191700,1461229475,2480,2480,2480,2480,0
|
|
20241227,191600,1461229475,2480,2480,2480,2480,0
|
|
20241227,191500,1461229475,2480,2480,2480,2480,0
|
|
20241227,191400,1461229475,2480,2480,2480,2480,0
|
|
20241227,191300,1461229475,2480,2480,2480,2480,0
|
|
20241227,191200,1461229475,2480,2480,2480,2480,0
|
|
20241227,191100,1461229475,2480,2480,2480,2480,0
|
|
20241227,191000,1461229475,2480,2480,2480,2480,0
|
|
20241227,190900,1461229475,2480,2480,2480,2480,0
|
|
20241227,190800,1461229475,2480,2480,2480,2480,0
|
|
20241227,190700,1461229475,2480,2480,2480,2480,0
|
|
20241227,190600,1461229475,2480,2480,2480,2480,0
|
|
20241227,190500,1461229475,2480,2480,2480,2480,0
|
|
20241227,190400,1461229475,2480,2480,2480,2480,0
|
|
20241227,190300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,190200,1461229475,2480,2480,2480,2480,0
|
|
20241227,190100,1461229475,2480,2480,2480,2480,0
|
|
20241227,190000,1461229475,2480,2480,2480,2480,0
|
|
20241227,185900,1461229475,2480,2480,2480,2480,0
|
|
20241227,185800,1461229475,2480,2480,2480,2480,0
|
|
20241227,185700,1461229475,2480,2480,2480,2480,0
|
|
20241227,185600,1461229475,2480,2480,2480,2480,0
|
|
20241227,185500,1461229475,2480,2480,2480,2480,0
|
|
20241227,185400,1461229475,2480,2480,2480,2480,0
|
|
20241227,185300,1461229475,2480,2480,2480,2480,0
|
|
20241227,185200,1461229475,2480,2480,2480,2480,0
|
|
20241227,185100,1461229475,2480,2480,2480,2480,0
|
|
20241227,185000,1461229475,2480,2480,2480,2480,0
|
|
20241227,184900,1461229475,2480,2480,2480,2480,0
|
|
20241227,184800,1461229475,2480,2480,2480,2480,0
|
|
20241227,184700,1461229475,2480,2480,2480,2480,0
|
|
20241227,184600,1461229475,2480,2480,2480,2480,0
|
|
20241227,184500,1461229475,2480,2480,2480,2480,0
|
|
20241227,184400,1461229475,2480,2480,2480,2480,0
|
|
20241227,184300,1461229475,2480,2480,2480,2480,0
|
|
20241227,184200,1461229475,2480,2480,2480,2480,0
|
|
20241227,184100,1461229475,2480,2480,2480,2480,0
|
|
20241227,184000,1461229475,2480,2480,2480,2480,0
|
|
20241227,183900,1461229475,2480,2480,2480,2480,0
|
|
20241227,183800,1461229475,2480,2480,2480,2480,0
|
|
20241227,183700,1461229475,2480,2480,2480,2480,0
|
|
20241227,183600,1461229475,2480,2480,2480,2480,0
|
|
20241227,183500,1461229475,2480,2480,2480,2480,0
|
|
20241227,183400,1461229475,2480,2480,2480,2480,0
|
|
20241227,183300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,183200,1461229475,2480,2480,2480,2480,0
|
|
20241227,183100,1461229475,2480,2480,2480,2480,0
|
|
20241227,183000,1461229475,2480,2480,2480,2480,0
|
|
20241227,182900,1461229475,2480,2480,2480,2480,0
|
|
20241227,182800,1461229475,2480,2480,2480,2480,0
|
|
20241227,182700,1461229475,2480,2480,2480,2480,0
|
|
20241227,182600,1461229475,2480,2480,2480,2480,0
|
|
20241227,182500,1461229475,2480,2480,2480,2480,0
|
|
20241227,182400,1461229475,2480,2480,2480,2480,0
|
|
20241227,182300,1461229475,2480,2480,2480,2480,0
|
|
20241227,182200,1461229475,2480,2480,2480,2480,0
|
|
20241227,182100,1461229475,2480,2480,2480,2480,0
|
|
20241227,182000,1461229475,2480,2480,2480,2480,0
|
|
20241227,181900,1461229475,2480,2480,2480,2480,0
|
|
20241227,181800,1461229475,2480,2480,2480,2480,0
|
|
20241227,181700,1461229475,2480,2480,2480,2480,0
|
|
20241227,181600,1461229475,2480,2480,2480,2480,0
|
|
20241227,181500,1461229475,2480,2480,2480,2480,0
|
|
20241227,181400,1461229475,2480,2480,2480,2480,0
|
|
20241227,181300,1461229475,2480,2480,2480,2480,0
|
|
20241227,181200,1461229475,2480,2480,2480,2480,0
|
|
20241227,181100,1461229475,2480,2480,2480,2480,0
|
|
20241227,181000,1461229475,2480,2480,2480,2480,0
|
|
20241227,180900,1461229475,2480,2480,2480,2480,0
|
|
20241227,180800,1461229475,2480,2480,2480,2480,0
|
|
20241227,180700,1461229475,2480,2480,2480,2480,0
|
|
20241227,180600,1461229475,2480,2480,2480,2480,0
|
|
20241227,180500,1461229475,2480,2480,2480,2480,0
|
|
20241227,180400,1461229475,2480,2480,2480,2480,0
|
|
20241227,180300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,180200,1461229475,2480,2480,2480,2480,0
|
|
20241227,180100,1461229475,2480,2480,2480,2480,0
|
|
20241227,180000,1461229475,2480,2480,2480,2480,0
|
|
20241227,175900,1461229475,2480,2480,2480,2480,0
|
|
20241227,175800,1461229475,2480,2480,2480,2480,0
|
|
20241227,175700,1461229475,2480,2480,2480,2480,0
|
|
20241227,175600,1461229475,2480,2480,2480,2480,0
|
|
20241227,175500,1461229475,2480,2480,2480,2480,0
|
|
20241227,175400,1461229475,2480,2480,2480,2480,0
|
|
20241227,175300,1461229475,2480,2480,2480,2480,0
|
|
20241227,175200,1461229475,2480,2480,2480,2480,0
|
|
20241227,175100,1461229475,2480,2480,2480,2480,0
|
|
20241227,175000,1461229475,2480,2480,2480,2480,0
|
|
20241227,174900,1461229475,2480,2480,2480,2480,0
|
|
20241227,174800,1461229475,2480,2480,2480,2480,0
|
|
20241227,174700,1461229475,2480,2480,2480,2480,0
|
|
20241227,174600,1461229475,2480,2480,2480,2480,0
|
|
20241227,174500,1461229475,2480,2480,2480,2480,0
|
|
20241227,174400,1461229475,2480,2480,2480,2480,0
|
|
20241227,174300,1461229475,2480,2480,2480,2480,0
|
|
20241227,174200,1461229475,2480,2480,2480,2480,0
|
|
20241227,174100,1461229475,2480,2480,2480,2480,0
|
|
20241227,174000,1461229475,2480,2480,2480,2480,0
|
|
20241227,173900,1461229475,2480,2480,2480,2480,0
|
|
20241227,173800,1461229475,2480,2480,2480,2480,0
|
|
20241227,173700,1461229475,2480,2480,2480,2480,0
|
|
20241227,173600,1461229475,2480,2480,2480,2480,0
|
|
20241227,173500,1461229475,2480,2480,2480,2480,0
|
|
20241227,173400,1461229475,2480,2480,2480,2480,0
|
|
20241227,173300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,173200,1461229475,2480,2480,2480,2480,0
|
|
20241227,173100,1461229475,2480,2480,2480,2480,0
|
|
20241227,173000,1461229475,2480,2480,2480,2480,0
|
|
20241227,172900,1461229475,2480,2480,2480,2480,0
|
|
20241227,172800,1461229475,2480,2480,2480,2480,0
|
|
20241227,172700,1461229475,2480,2480,2480,2480,0
|
|
20241227,172600,1461229475,2480,2480,2480,2480,0
|
|
20241227,172500,1461229475,2480,2480,2480,2480,0
|
|
20241227,172400,1461229475,2480,2480,2480,2480,0
|
|
20241227,172300,1461229475,2480,2480,2480,2480,0
|
|
20241227,172200,1461229475,2480,2480,2480,2480,0
|
|
20241227,172100,1461229475,2480,2480,2480,2480,0
|
|
20241227,172000,1461229475,2480,2480,2480,2480,0
|
|
20241227,171900,1461229475,2480,2480,2480,2480,0
|
|
20241227,171800,1461229475,2480,2480,2480,2480,0
|
|
20241227,171700,1461229475,2480,2480,2480,2480,0
|
|
20241227,171600,1461229475,2480,2480,2480,2480,0
|
|
20241227,171500,1461229475,2480,2480,2480,2480,0
|
|
20241227,171400,1461229475,2480,2480,2480,2480,0
|
|
20241227,171300,1461229475,2480,2480,2480,2480,0
|
|
20241227,171200,1461229475,2480,2480,2480,2480,0
|
|
20241227,171100,1461229475,2480,2480,2480,2480,0
|
|
20241227,171000,1461229475,2480,2480,2480,2480,0
|
|
20241227,170900,1461229475,2480,2480,2480,2480,0
|
|
20241227,170800,1461229475,2480,2480,2480,2480,0
|
|
20241227,170700,1461229475,2480,2480,2480,2480,0
|
|
20241227,170600,1461229475,2480,2480,2480,2480,0
|
|
20241227,170500,1461229475,2480,2480,2480,2480,0
|
|
20241227,170400,1461229475,2480,2480,2480,2480,0
|
|
20241227,170300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,170200,1461229475,2480,2480,2480,2480,0
|
|
20241227,170100,1461229475,2480,2480,2480,2480,0
|
|
20241227,170000,1461229475,2480,2480,2480,2480,0
|
|
20241227,165900,1461229475,2480,2480,2480,2480,0
|
|
20241227,165800,1461229475,2480,2480,2480,2480,0
|
|
20241227,165700,1461229475,2480,2480,2480,2480,0
|
|
20241227,165600,1461229475,2480,2480,2480,2480,0
|
|
20241227,165500,1461229475,2480,2480,2480,2480,0
|
|
20241227,165400,1461229475,2480,2480,2480,2480,0
|
|
20241227,165300,1461229475,2480,2480,2480,2480,0
|
|
20241227,165200,1461229475,2480,2480,2480,2480,0
|
|
20241227,165100,1461229475,2480,2480,2480,2480,0
|
|
20241227,165000,1461229475,2480,2480,2480,2480,0
|
|
20241227,164900,1461229475,2480,2480,2480,2480,0
|
|
20241227,164800,1461229475,2480,2480,2480,2480,0
|
|
20241227,164700,1461229475,2480,2480,2480,2480,0
|
|
20241227,164600,1461229475,2480,2480,2480,2480,0
|
|
20241227,164500,1461229475,2480,2480,2480,2480,0
|
|
20241227,164400,1461229475,2480,2480,2480,2480,0
|
|
20241227,164300,1461229475,2480,2480,2480,2480,0
|
|
20241227,164200,1461229475,2480,2480,2480,2480,0
|
|
20241227,164100,1461229475,2480,2480,2480,2480,0
|
|
20241227,164000,1461229475,2480,2480,2480,2480,0
|
|
20241227,163900,1461229475,2480,2480,2480,2480,0
|
|
20241227,163800,1461229475,2480,2480,2480,2480,0
|
|
20241227,163700,1461229475,2480,2480,2480,2480,0
|
|
20241227,163600,1461229475,2480,2480,2480,2480,0
|
|
20241227,163500,1461229475,2480,2480,2480,2480,0
|
|
20241227,163400,1461229475,2480,2480,2480,2480,0
|
|
20241227,163300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,163200,1461229475,2480,2480,2480,2480,0
|
|
20241227,163100,1461229475,2480,2480,2480,2480,0
|
|
20241227,163000,1461229475,2480,2480,2480,2480,0
|
|
20241227,162900,1461229475,2480,2480,2480,2480,0
|
|
20241227,162800,1461229475,2480,2480,2480,2480,0
|
|
20241227,162700,1461229475,2480,2480,2480,2480,0
|
|
20241227,162600,1461229475,2480,2480,2480,2480,0
|
|
20241227,162500,1461229475,2480,2480,2480,2480,0
|
|
20241227,162400,1461229475,2480,2480,2480,2480,0
|
|
20241227,162300,1461229475,2480,2480,2480,2480,0
|
|
20241227,162200,1461229475,2480,2480,2480,2480,0
|
|
20241227,162100,1461229475,2480,2480,2480,2480,0
|
|
20241227,162000,1461229475,2480,2480,2480,2480,0
|
|
20241227,161900,1461229475,2480,2480,2480,2480,0
|
|
20241227,161800,1461229475,2480,2480,2480,2480,0
|
|
20241227,161700,1461229475,2480,2480,2480,2480,0
|
|
20241227,161600,1461229475,2480,2480,2480,2480,0
|
|
20241227,161500,1461229475,2480,2480,2480,2480,0
|
|
20241227,161400,1461229475,2480,2480,2480,2480,0
|
|
20241227,161300,1461229475,2480,2480,2480,2480,0
|
|
20241227,161200,1461229475,2480,2480,2480,2480,0
|
|
20241227,161100,1461229475,2480,2480,2480,2480,0
|
|
20241227,161000,1461229475,2480,2480,2480,2480,0
|
|
20241227,160900,1461229475,2480,2480,2480,2480,0
|
|
20241227,160800,1461229475,2480,2480,2480,2480,0
|
|
20241227,160700,1461229475,2480,2480,2480,2480,0
|
|
20241227,160600,1461229475,2480,2480,2480,2480,0
|
|
20241227,160500,1461229475,2480,2480,2480,2480,0
|
|
20241227,160400,1461229475,2480,2480,2480,2480,0
|
|
20241227,160300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,160200,1461229475,2480,2480,2480,2480,0
|
|
20241227,160100,1461229475,2480,2480,2480,2480,0
|
|
20241227,160000,1461229475,2480,2480,2480,2480,0
|
|
20241227,155900,1461229475,2480,2480,2480,2480,0
|
|
20241227,155800,1461229475,2480,2480,2480,2480,0
|
|
20241227,155700,1461229475,2480,2480,2480,2480,0
|
|
20241227,155600,1461229475,2480,2480,2480,2480,0
|
|
20241227,155500,1461229475,2480,2480,2480,2480,0
|
|
20241227,155400,1461229475,2480,2480,2480,2480,0
|
|
20241227,155300,1461229475,2480,2480,2480,2480,0
|
|
20241227,155200,1461229475,2480,2480,2480,2480,0
|
|
20241227,155100,1461229475,2480,2480,2480,2480,0
|
|
20241227,155000,1461229475,2480,2480,2480,2480,0
|
|
20241227,154900,1461229475,2480,2480,2480,2480,0
|
|
20241227,154800,1461229475,2480,2480,2480,2480,0
|
|
20241227,154700,1461229475,2480,2480,2480,2480,0
|
|
20241227,154600,1461229475,2480,2480,2480,2480,0
|
|
20241227,154500,1461229475,2480,2480,2480,2480,0
|
|
20241227,154400,1461229475,2480,2480,2480,2480,0
|
|
20241227,154300,1461229475,2480,2480,2480,2480,0
|
|
20241227,154200,1461229475,2480,2480,2480,2480,0
|
|
20241227,154100,1461229475,2480,2480,2480,2480,0
|
|
20241227,154000,1461229475,2480,2480,2480,2480,0
|
|
20241227,153900,1461229475,2480,2480,2480,2480,0
|
|
20241227,153800,1461229475,2480,2480,2480,2480,0
|
|
20241227,153700,1461229475,2480,2480,2480,2480,0
|
|
20241227,153600,1461229475,2480,2480,2480,2480,0
|
|
20241227,153500,1461229475,2480,2480,2480,2480,0
|
|
20241227,153400,1461229475,2480,2480,2480,2480,0
|
|
20241227,153300,1461229475,2480,2480,2480,2480,45894
|
|
20241227,153200,1461229475,2480,2480,2480,2480,0
|
|
20241227,153100,1461229475,2480,2480,2480,2480,0
|
|
20241227,153000,1461229475,2480,2480,2480,2480,45894
|
|
20241227,152900,1347412355,2480,2480,2480,2480,0
|
|
20241227,152800,1347412355,2480,2480,2480,2480,0
|
|
20241227,152700,1347412355,2480,2480,2480,2480,0
|
|
20241227,152600,1347412355,2480,2480,2480,2480,0
|
|
20241227,152500,1347412355,2480,2480,2480,2480,0
|
|
20241227,152400,1347412355,2480,2480,2480,2480,0
|
|
20241227,152300,1347412355,2480,2480,2480,2480,0
|
|
20241227,152200,1347412355,2480,2480,2480,2480,0
|
|
20241227,152100,1347412355,2480,2480,2480,2480,0
|
|
20241227,152000,1347412355,2480,2480,2480,2480,0
|
|
20241227,151900,1347412355,2480,2470,2480,2470,478
|
|
20241227,151800,1346227955,2480,2465,2480,2465,3029
|
|
20241227,151700,1338759260,2460,2480,2480,2455,28652
|
|
20241227,151600,1268162180,2480,2475,2480,2475,243
|
|
20241227,151500,1267560730,2475,2485,2485,2475,1177
|
|
20241227,151400,1264643125,2480,2480,2480,2480,6
|
|
20241227,151300,1264628245,2480,2480,2480,2475,1867
|
|
20241227,151200,1259998095,2480,2485,2485,2480,35
|
|
20241227,151100,1259911235,2485,2485,2485,2480,43
|
|
20241227,151000,1259804440,2480,2480,2480,2480,74
|
|
20241227,150900,1259620920,2480,2485,2485,2480,4
|
|
20241227,150800,1259610990,2480,2480,2485,2480,85
|
|
20241227,150700,1259400185,2480,2480,2485,2480,488
|
|
20241227,150600,1258189935,2480,2480,2480,2475,35
|
|
20241227,150500,1258103165,2480,2475,2480,2475,598
|
|
20241227,150400,1256620380,2475,2475,2480,2475,400
|
|
20241227,150300,1255630320,2480,2475,2480,2470,6493
|
|
20241227,150200,1239559990,2470,2470,2470,2470,862
|
|
20241227,150100,1237430850,2475,2475,2475,2470,2620
|
|
20241227,150000,1230946360,2470,2470,2475,2470,56
|
|
20241227,145900,1230807960,2475,2475,2475,2470,140
|
|
20241227,145800,1230461470,2470,2470,2475,2470,179
|
|
20241227,145700,1230019335,2470,2475,2475,2470,103
|
|
20241227,145600,1229764920,2475,2470,2475,2470,1107
|
|
20241227,145500,1227030625,2470,2480,2480,2470,1004
|
|
20241227,145400,1224550720,2480,2480,2485,2480,5
|
|
20241227,145300,1224538315,2490,2485,2490,2485,4
|
|
20241227,145200,1224528365,2490,2480,2490,2475,26315
|
|
20241227,145100,1159322690,2480,2470,2480,2470,1889
|
|
20241227,145000,1154638370,2475,2475,2475,2470,333
|
|
20241227,144900,1153814205,2470,2475,2475,2470,103
|
|
20241227,144800,1153559290,2480,2475,2480,2470,2465
|
|
20241227,144700,1147464725,2475,2475,2475,2475,421
|
|
20241227,144600,1146422750,2480,2480,2480,2475,599
|
|
20241227,144500,1144940215,2475,2475,2475,2475,8
|
|
20241227,144400,1144920415,2480,2475,2480,2475,4
|
|
20241227,144300,1144910510,2475,2475,2480,2475,1215
|
|
20241227,144200,1141903330,2475,2475,2475,2475,383
|
|
20241227,144100,1140955405,2475,2475,2480,2475,153
|
|
20241227,144000,1140576725,2475,2480,2480,2475,5
|
|
20241227,143900,1140564340,2475,2475,2475,2475,5
|
|
20241227,143800,1140551965,2480,2470,2480,2470,7
|
|
20241227,143700,1140534650,2470,2470,2470,2470,2
|
|
20241227,143600,1140529710,2480,2470,2480,2470,133
|
|
20241227,143500,1140201155,2470,2475,2480,2470,101
|
|
20241227,143400,1139950845,2475,2475,2480,2475,979
|
|
20241227,143300,1137527765,2475,2480,2480,2475,34
|
|
20241227,143200,1137443565,2480,2475,2480,2475,242
|
|
20241227,143100,1136844605,2475,2480,2480,2475,5
|
|
20241227,143000,1136832225,2475,2480,2480,2475,4
|
|
20241227,142900,1136822320,2475,2475,2480,2475,13
|
|
20241227,142800,1136790105,2480,2475,2480,2475,3
|
|
20241227,142700,1136782675,2475,2475,2480,2475,136
|
|
20241227,142600,1136446070,2480,2480,2480,2475,46
|
|
20241227,142500,1136332010,2475,2485,2485,2475,102
|
|
20241227,142400,1136078555,2485,2480,2485,2475,381
|
|
20241227,142300,1135133685,2480,2480,2480,2480,4
|
|
20241227,142200,1135123765,2480,2480,2480,2475,1985
|
|
20241227,142100,1130202720,2475,2475,2475,2470,455
|
|
20241227,142000,1129076605,2475,2475,2480,2475,54
|
|
20241227,141900,1128942950,2475,2475,2480,2475,2007
|
|
20241227,141800,1123975615,2480,2475,2480,2475,604
|
|
20241227,141700,1122480705,2470,2470,2475,2465,956
|
|
20241227,141600,1120119525,2470,2475,2475,2470,3
|
|
20241227,141500,1120112110,2470,2465,2470,2465,5023
|
|
20241227,141400,1107709060,2460,2465,2470,2460,4006
|
|
20241227,141300,1097844255,2465,2470,2475,2465,14
|
|
20241227,141200,1097809675,2475,2465,2475,2465,6027
|
|
20241227,141100,1082938185,2465,2465,2470,2465,305
|
|
20241227,141000,1082186355,2470,2465,2470,2460,11
|
|
20241227,140900,1082159225,2470,2460,2470,2460,973
|
|
20241227,140800,1079765635,2465,2465,2465,2465,20
|
|
20241227,140700,1079716335,2470,2470,2470,2470,6
|
|
20241227,140600,1079701515,2470,2470,2470,2470,1
|
|
20241227,140500,1079699045,2465,2470,2470,2465,441
|
|
20241227,140400,1078611975,2470,2470,2470,2470,32
|
|
20241227,140300,1078532935,2470,2470,2470,2470,0
|
|
20241227,140200,1078532935,2470,2470,2470,2470,200
|
|
20241227,140100,1078038935,2470,2465,2470,2465,501
|
|
20241227,140000,1076803965,2470,2470,2470,2470,35
|
|
20241227,135900,1076717515,2470,2470,2470,2470,1
|
|
20241227,135800,1076715045,2465,2470,2470,2465,42
|
|
20241227,135700,1076611495,2470,2470,2470,2470,2
|
|
20241227,135600,1076606555,2465,2470,2470,2465,299
|
|
20241227,135500,1075868520,2470,2470,2470,2470,21
|
|
20241227,135400,1075816650,2470,2470,2475,2470,576
|
|
20241227,135300,1074393920,2470,2470,2475,2470,27
|
|
20241227,135200,1074327225,2450,2465,2470,2450,24837
|
|
20241227,135100,1013272435,2470,2470,2470,2470,2
|
|
20241227,135000,1013267495,2470,2470,2470,2470,0
|
|
20241227,134900,1013267495,2470,2460,2470,2460,2374
|
|
20241227,134800,1007407225,2460,2460,2460,2460,283
|
|
20241227,134700,1006711045,2470,2470,2470,2470,3
|
|
20241227,134600,1006703635,2470,2470,2470,2470,10
|
|
20241227,134500,1006678935,2470,2470,2470,2470,450
|
|
20241227,134400,1005567435,2470,2460,2470,2460,1203
|
|
20241227,134300,1002608035,2460,2465,2465,2460,2067
|
|
20241227,134200,997522420,2470,2470,2470,2470,35
|
|
20241227,134100,997435970,2465,2470,2470,2465,56
|
|
20241227,134000,997297670,2470,2470,2470,2470,33
|
|
20241227,133900,997216160,2470,2470,2470,2470,1
|
|
20241227,133800,997213690,2465,2465,2465,2465,24
|
|
20241227,133700,997154530,2465,2465,2465,2465,1
|
|
20241227,133600,997152065,2470,2470,2470,2470,1
|
|
20241227,133500,997149595,2460,2465,2465,2460,1190
|
|
20241227,133400,994221675,2470,2470,2470,2470,1
|
|
20241227,133300,994219205,2470,2470,2470,2470,0
|
|
20241227,133200,994219205,2470,2470,2470,2470,22
|
|
20241227,133100,994164865,2460,2465,2465,2460,5773
|
|
20241227,133000,979936170,2465,2465,2465,2465,1
|
|
20241227,132900,979933705,2455,2465,2465,2455,281
|
|
20241227,132800,979242840,2455,2460,2460,2455,3335
|
|
20241227,132700,971038775,2455,2455,2460,2455,153
|
|
20241227,132600,970663060,2460,2460,2460,2455,6853
|
|
20241227,132500,953837445,2460,2460,2460,2460,966
|
|
20241227,132400,951461085,2460,2460,2460,2455,577
|
|
20241227,132300,950041940,2460,2460,2460,2460,0
|
|
20241227,132200,950041940,2460,2460,2460,2460,622
|
|
20241227,132100,948511820,2460,2455,2460,2455,242
|
|
20241227,132000,947917210,2455,2460,2460,2455,49
|
|
20241227,131900,947796860,2455,2460,2460,2455,1001
|
|
20241227,131800,945336900,2460,2460,2460,2460,60
|
|
20241227,131700,945189300,2460,2460,2460,2460,411
|
|
20241227,131600,944178240,2460,2455,2460,2455,5011
|
|
20241227,131500,931876230,2460,2460,2460,2460,1
|
|
20241227,131400,931873770,2460,2460,2460,2460,101
|
|
20241227,131300,931625310,2455,2455,2455,2455,400
|
|
20241227,131200,930643310,2455,2460,2460,2455,101
|
|
20241227,131100,930395350,2460,2460,2460,2460,1
|
|
20241227,131000,930392890,2465,2460,2465,2460,6
|
|
20241227,130900,930378105,2465,2470,2470,2465,18
|
|
20241227,130800,930333685,2465,2465,2465,2465,488
|
|
20241227,130700,929130765,2470,2465,2470,2465,710
|
|
20241227,130600,927378905,2470,2470,2470,2470,5
|
|
20241227,130500,927366555,2470,2465,2470,2460,1354
|
|
20241227,130400,924030695,2465,2465,2465,2465,15
|
|
20241227,130300,923993720,2470,2470,2470,2470,600
|
|
20241227,130200,922511720,2470,2470,2470,2470,1
|
|
20241227,130100,922509250,2470,2470,2470,2470,5
|
|
20241227,130000,922496900,2470,2470,2470,2470,3
|
|
20241227,125900,922489490,2465,2465,2465,2465,100
|
|
20241227,125800,922242990,2465,2470,2470,2465,1604
|
|
20241227,125700,918287115,2470,2465,2470,2465,2
|
|
20241227,125600,918282180,2450,2460,2460,2450,4163
|
|
20241227,125500,908046510,2465,2470,2470,2465,150
|
|
20241227,125400,907676730,2470,2470,2470,2470,500
|
|
20241227,125300,906441730,2470,2470,2470,2470,909
|
|
20241227,125200,904196500,2470,2470,2470,2470,15
|
|
20241227,125100,904159450,2470,2470,2470,2470,1
|
|
20241227,125000,904156980,2450,2465,2465,2450,41369
|
|
20241227,124900,802650145,2465,2465,2465,2460,234
|
|
20241227,124800,802073360,2470,2470,2470,2470,1
|
|
20241227,124700,802070890,2465,2460,2465,2460,3011
|
|
20241227,124600,794650375,2465,2460,2465,2460,42
|
|
20241227,124500,794547045,2465,2465,2465,2465,3
|
|
20241227,124400,794539650,2465,2465,2465,2465,4
|
|
20241227,124300,794529790,2455,2455,2455,2455,0
|
|
20241227,124200,794529790,2455,2455,2455,2455,0
|
|
20241227,124100,794529790,2455,2460,2465,2455,2628
|
|
20241227,124000,788065475,2460,2460,2460,2460,5
|
|
20241227,123900,788053175,2460,2460,2460,2460,6
|
|
20241227,123800,788038415,2460,2465,2465,2460,661
|
|
20241227,123700,786412340,2460,2460,2460,2460,10
|
|
20241227,123600,786387740,2465,2465,2465,2465,2
|
|
20241227,123500,786382810,2460,2460,2460,2455,5040
|
|
20241227,123400,773989410,2460,2460,2460,2460,2010
|
|
20241227,123300,769044810,2460,2460,2465,2460,55
|
|
20241227,123200,768909500,2465,2460,2465,2455,302
|
|
20241227,123100,768167250,2465,2465,2465,2465,50
|
|
20241227,123000,768044000,2465,2465,2465,2465,268
|
|
20241227,122900,767383380,2465,2465,2465,2465,100
|
|
20241227,122800,767136880,2465,2460,2465,2460,4968
|
|
20241227,122700,754912340,2450,2455,2455,2450,1054
|
|
20241227,122600,752325245,2455,2460,2460,2455,503
|
|
20241227,122500,751090365,2460,2460,2460,2460,1
|
|
20241227,122400,751087905,2460,2460,2460,2460,10
|
|
20241227,122300,751063305,2455,2455,2455,2450,5169
|
|
20241227,122200,738374255,2460,2460,2460,2455,1022
|
|
20241227,122100,735860235,2460,2460,2460,2460,3
|
|
20241227,122000,735852855,2460,2460,2460,2460,2
|
|
20241227,121900,735847935,2455,2460,2460,2455,983
|
|
20241227,121800,733431420,2460,2460,2460,2455,22
|
|
20241227,121700,733377350,2460,2460,2460,2455,1153
|
|
20241227,121600,730541470,2460,2455,2460,2455,119
|
|
20241227,121500,730249305,2455,2455,2455,2455,2842
|
|
20241227,121400,723272195,2455,2455,2455,2450,1365
|
|
20241227,121300,719926445,2455,2450,2455,2450,531
|
|
20241227,121200,718624475,2450,2455,2455,2450,2392
|
|
20241227,121100,712763570,2455,2455,2455,2455,155
|
|
20241227,121000,712383045,2460,2455,2460,2450,15161
|
|
20241227,120900,675212785,2455,2455,2455,2450,1549
|
|
20241227,120800,671414990,2455,2455,2455,2455,3063
|
|
20241227,120700,663895325,2460,2460,2460,2460,24
|
|
20241227,120600,663836285,2460,2465,2465,2460,234
|
|
20241227,120500,663260630,2460,2465,2465,2460,105
|
|
20241227,120400,663002315,2460,2460,2465,2455,941
|
|
20241227,120300,660689670,2460,2460,2460,2460,1880
|
|
20241227,120200,656064870,2465,2465,2465,2465,13
|
|
20241227,120100,656032825,2460,2460,2460,2460,0
|
|
20241227,120000,656032825,2460,2470,2470,2460,1516
|
|
20241227,115900,652302330,2470,2470,2470,2470,610
|
|
20241227,115800,650795630,2465,2465,2470,2465,440
|
|
20241227,115700,649709010,2470,2470,2470,2465,43
|
|
20241227,115600,649602850,2465,2470,2470,2465,332
|
|
20241227,115500,648784465,2470,2470,2470,2470,5
|
|
20241227,115400,648772115,2470,2470,2470,2470,1001
|
|
20241227,115300,646299645,2470,2465,2470,2455,10101
|
|
20241227,115200,621495470,2470,2470,2470,2470,40
|
|
20241227,115100,621396670,2470,2470,2470,2455,12479
|
|
20241227,115000,590745710,2470,2470,2470,2470,62
|
|
20241227,114900,590592570,2470,2470,2470,2460,794
|
|
20241227,114800,588638865,2470,2465,2470,2465,3243
|
|
20241227,114700,580644685,2465,2460,2465,2460,282
|
|
20241227,114600,579950925,2465,2465,2465,2465,0
|
|
20241227,114500,579950925,2465,2460,2465,2460,1666
|
|
20241227,114400,575852510,2460,2460,2460,2455,370
|
|
20241227,114300,574942910,2460,2460,2460,2460,626
|
|
20241227,114200,573402950,2460,2455,2460,2455,672
|
|
20241227,114100,571752580,2455,2460,2460,2455,3950
|
|
20241227,114000,562050690,2465,2465,2465,2460,7785
|
|
20241227,113900,542898545,2460,2465,2465,2460,1058
|
|
20241227,113800,540291575,2465,2465,2465,2465,50
|
|
20241227,113700,540168325,2465,2465,2465,2465,405
|
|
20241227,113600,539170000,2465,2465,2465,2465,92
|
|
20241227,113500,538943220,2465,2470,2470,2465,3542
|
|
20241227,113400,530207430,2470,2470,2470,2470,500
|
|
20241227,113300,528972430,2470,2470,2470,2470,6
|
|
20241227,113200,528957610,2470,2470,2470,2470,303
|
|
20241227,113100,528209200,2465,2470,2470,2465,35
|
|
20241227,113000,528122825,2470,2470,2470,2465,340
|
|
20241227,112900,527284430,2470,2470,2470,2470,75
|
|
20241227,112800,527099180,2470,2465,2470,2465,541
|
|
20241227,112700,525764815,2465,2470,2470,2460,10130
|
|
20241227,112600,500827810,2470,2470,2470,2470,165
|
|
20241227,112500,500420260,2470,2470,2470,2470,32
|
|
20241227,112400,500341220,2465,2465,2465,2465,2000
|
|
20241227,112300,495411220,2465,2470,2470,2465,1978
|
|
20241227,112200,490525645,2480,2480,2480,2480,0
|
|
20241227,112100,490525645,2480,2475,2480,2475,2001
|
|
20241227,112000,485573165,2475,2470,2475,2470,1156
|
|
20241227,111900,482717140,2470,2470,2470,2470,2001
|
|
20241227,111800,477774670,2470,2470,2470,2470,215
|
|
20241227,111700,477243620,2465,2465,2465,2465,1707
|
|
20241227,111600,473035865,2465,2470,2470,2465,3144
|
|
20241227,111500,465284920,2470,2465,2470,2465,1427
|
|
20241227,111400,461767350,2465,2470,2470,2465,614
|
|
20241227,111300,460253780,2470,2475,2475,2470,170
|
|
20241227,111200,459833835,2470,2470,2470,2465,3632
|
|
20241227,111100,450873575,2470,2475,2475,2470,4372
|
|
20241227,111000,440069705,2475,2470,2475,2470,2
|
|
20241227,110900,440064760,2475,2470,2475,2470,5755
|
|
20241227,110800,425848135,2470,2475,2475,2470,92
|
|
20241227,110700,425620760,2475,2475,2480,2470,4394
|
|
20241227,110600,414766490,2475,2475,2480,2475,8123
|
|
20241227,110500,394661930,2485,2485,2485,2485,50
|
|
20241227,110400,394537680,2485,2485,2485,2485,1
|
|
20241227,110300,394535195,2475,2480,2485,2475,1271
|
|
20241227,110200,391383685,2480,2480,2480,2480,2587
|
|
20241227,110100,384967925,2480,2485,2485,2480,116
|
|
20241227,110000,384680220,2485,2480,2485,2480,1004
|
|
20241227,105900,382190295,2485,2485,2485,2480,6384
|
|
20241227,105800,366357925,2485,2485,2485,2480,3137
|
|
20241227,105700,358562765,2490,2490,2490,2490,0
|
|
20241227,105600,358562765,2490,2490,2490,2490,22
|
|
20241227,105500,358507985,2485,2485,2485,2485,233
|
|
20241227,105400,357928980,2485,2490,2490,2485,227
|
|
20241227,105300,357363870,2485,2485,2485,2485,1
|
|
20241227,105200,357361385,2490,2490,2490,2490,31
|
|
20241227,105100,357284195,2490,2490,2490,2490,3
|
|
20241227,105000,357276725,2490,2490,2490,2490,37
|
|
20241227,104900,357184595,2490,2485,2490,2485,40
|
|
20241227,104800,357085170,2490,2490,2490,2490,0
|
|
20241227,104700,357085170,2490,2490,2490,2490,961
|
|
20241227,104600,354692280,2495,2495,2495,2495,26
|
|
20241227,104500,354627410,2495,2495,2495,2495,1
|
|
20241227,104400,354624915,2495,2495,2495,2495,3
|
|
20241227,104300,354617430,2495,2495,2495,2495,52
|
|
20241227,104200,354487690,2495,2495,2495,2495,9
|
|
20241227,104100,354465235,2495,2490,2495,2485,1493
|
|
20241227,104000,350754475,2490,2490,2490,2490,396
|
|
20241227,103900,349768435,2490,2485,2490,2485,1305
|
|
20241227,103800,346525485,2485,2490,2490,2485,1032
|
|
20241227,103700,343956665,2495,2495,2495,2495,3
|
|
20241227,103600,343949180,2495,2495,2495,2495,0
|
|
20241227,103500,343949180,2495,2495,2495,2495,50
|
|
20241227,103400,343824430,2495,2495,2495,2495,4
|
|
20241227,103300,343814450,2495,2490,2495,2490,4289
|
|
20241227,103200,333134815,2495,2490,2495,2490,424
|
|
20241227,103100,332079035,2490,2490,2490,2490,400
|
|
20241227,103000,331083035,2495,2490,2495,2490,1554
|
|
20241227,102900,327213305,2495,2495,2495,2495,164
|
|
20241227,102800,326804125,2500,2495,2500,2495,637
|
|
20241227,102700,325214125,2500,2500,2500,2500,2
|
|
20241227,102600,325209125,2500,2490,2500,2490,365
|
|
20241227,102500,324300065,2490,2500,2500,2490,9414
|
|
20241227,102400,300772715,2505,2500,2505,2500,13
|
|
20241227,102300,300740200,2510,2510,2510,2505,156
|
|
20241227,102200,300348660,2510,2510,2510,2510,216
|
|
20241227,102100,299806500,2510,2510,2510,2510,1
|
|
20241227,102000,299803990,2505,2505,2505,2505,164
|
|
20241227,101900,299393170,2510,2510,2510,2510,2
|
|
20241227,101800,299388150,2505,2505,2505,2505,0
|
|
20241227,101700,299388150,2505,2510,2510,2500,605
|
|
20241227,101600,297875620,2510,2510,2510,2505,258
|
|
20241227,101500,297229300,2510,2510,2510,2505,204
|
|
20241227,101400,296718260,2510,2510,2510,2510,0
|
|
20241227,101300,296718260,2510,2510,2510,2510,45
|
|
20241227,101200,296605310,2510,2510,2510,2505,1509
|
|
20241227,101100,292822720,2505,2510,2510,2505,80
|
|
20241227,101000,292622295,2510,2510,2510,2510,229
|
|
20241227,100900,292047505,2510,2510,2510,2510,4
|
|
20241227,100800,292037465,2510,2510,2510,2510,88
|
|
20241227,100700,291816585,2510,2510,2510,2505,75
|
|
20241227,100600,291628535,2510,2510,2510,2505,273
|
|
20241227,100500,290943555,2510,2510,2510,2510,1008
|
|
20241227,100400,288413475,2510,2510,2510,2510,74
|
|
20241227,100300,288227735,2510,2510,2510,2510,111
|
|
20241227,100200,287949125,2510,2505,2510,2505,1443
|
|
20241227,100100,284334405,2500,2500,2500,2500,500
|
|
20241227,100000,283084405,2500,2500,2500,2500,3571
|
|
20241227,095900,274156905,2495,2495,2495,2495,220
|
|
20241227,095800,273608005,2500,2500,2500,2500,4
|
|
20241227,095700,273598005,2495,2495,2500,2495,106
|
|
20241227,095600,273333530,2500,2495,2500,2495,611
|
|
20241227,095500,271809030,2495,2495,2500,2495,108
|
|
20241227,095400,271539555,2495,2495,2495,2495,1001
|
|
20241227,095300,269042060,2495,2495,2500,2495,1235
|
|
20241227,095200,265960720,2495,2500,2500,2495,56
|
|
20241227,095100,265820990,2500,2500,2500,2500,3
|
|
20241227,095000,265813490,2500,2505,2505,2500,570
|
|
20241227,094900,264388485,2500,2505,2505,2500,1937
|
|
20241227,094800,259541630,2505,2500,2505,2500,209
|
|
20241227,094700,259018615,2505,2505,2505,2505,184
|
|
20241227,094600,258557695,2505,2510,2510,2505,271
|
|
20241227,094500,257877835,2505,2505,2510,2505,508
|
|
20241227,094400,256602830,2505,2505,2505,2505,10
|
|
20241227,094300,256577780,2510,2510,2510,2505,166
|
|
20241227,094200,256161895,2505,2500,2505,2500,1192
|
|
20241227,094100,253175940,2505,2500,2505,2500,1030
|
|
20241227,094000,250595815,2500,2500,2505,2500,4248
|
|
20241227,093900,239975655,2500,2500,2500,2500,17
|
|
20241227,093800,239933155,2500,2500,2500,2500,355
|
|
20241227,093700,239045655,2495,2490,2500,2490,392
|
|
20241227,093600,238068860,2495,2495,2495,2495,306
|
|
20241227,093500,237305390,2495,2490,2495,2490,237
|
|
20241227,093400,236715245,2490,2495,2495,2490,774
|
|
20241227,093300,234787945,2495,2495,2495,2495,832
|
|
20241227,093200,232712105,2495,2495,2495,2495,325
|
|
20241227,093100,231901230,2495,2485,2495,2485,7506
|
|
20241227,093000,213222090,2480,2480,2485,2480,1697
|
|
20241227,092900,209013465,2480,2485,2485,2480,434
|
|
20241227,092800,207936785,2480,2485,2485,2480,302
|
|
20241227,092700,207186815,2485,2490,2490,2485,1578
|
|
20241227,092600,203258845,2490,2485,2490,2485,1611
|
|
20241227,092500,199249340,2485,2470,2485,2470,3051
|
|
20241227,092400,191700860,2475,2470,2475,2470,7826
|
|
20241227,092300,172368260,2475,2475,2475,2475,24
|
|
20241227,092200,172308860,2470,2480,2480,2470,837
|
|
20241227,092100,170236200,2480,2475,2480,2475,1057
|
|
20241227,092000,167620080,2475,2475,2475,2470,19
|
|
20241227,091900,167573105,2475,2475,2475,2475,83
|
|
20241227,091800,167367680,2475,2480,2480,2475,11
|
|
20241227,091700,167340450,2470,2475,2480,2470,1280
|
|
20241227,091600,164172415,2475,2470,2475,2460,6101
|
|
20241227,091500,149149235,2465,2470,2470,2460,6263
|
|
20241227,091400,133705630,2470,2475,2480,2470,7995
|
|
20241227,091300,113949155,2480,2480,2485,2475,8223
|
|
20241227,091200,93596240,2480,2480,2480,2475,272
|
|
20241227,091100,92922935,2480,2485,2485,2480,3493
|
|
20241227,091000,84256230,2485,2490,2490,2480,561
|
|
20241227,090900,82863095,2490,2490,2490,2485,1397
|
|
20241227,090800,79390715,2490,2490,2490,2490,126
|
|
20241227,090700,79076975,2490,2490,2490,2480,119
|
|
20241227,090600,78780780,2485,2490,2490,2485,635
|
|
20241227,090500,77202650,2490,2490,2490,2480,5514
|
|
20241227,090400,63489660,2490,2490,2490,2485,2119
|
|
20241227,090300,58213925,2480,2485,2490,2480,8363
|
|
20241227,090200,37461025,2490,2485,2490,2485,481
|
|
20241227,090100,36265600,2485,2495,2495,2485,7233
|
|
20241227,090000,18281685,2495,2490,2495,2490,7342
|