591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,184700,3238191625,2570,2570,2570,2570,0
|
|
20241211,184600,3238191625,2570,2570,2570,2570,0
|
|
20241211,184500,3238191625,2570,2570,2570,2570,0
|
|
20241211,184400,3238191625,2570,2570,2570,2570,0
|
|
20241211,184300,3238191625,2570,2570,2570,2570,0
|
|
20241211,184200,3238191625,2570,2570,2570,2570,0
|
|
20241211,184100,3238191625,2570,2570,2570,2570,0
|
|
20241211,184000,3238191625,2570,2570,2570,2570,0
|
|
20241211,183900,3238191625,2570,2570,2570,2570,0
|
|
20241211,183800,3238191625,2570,2570,2570,2570,0
|
|
20241211,183700,3238191625,2570,2570,2570,2570,0
|
|
20241211,183600,3238191625,2570,2570,2570,2570,0
|
|
20241211,183500,3238191625,2570,2570,2570,2570,0
|
|
20241211,183400,3238191625,2570,2570,2570,2570,0
|
|
20241211,183300,3238191625,2570,2570,2570,2570,0
|
|
20241211,183200,3238191625,2570,2570,2570,2570,0
|
|
20241211,183100,3238191625,2570,2570,2570,2570,0
|
|
20241211,183000,3238191625,2570,2570,2570,2570,0
|
|
20241211,182900,3238191625,2570,2570,2570,2570,0
|
|
20241211,182800,3238191625,2570,2570,2570,2570,0
|
|
20241211,182700,3238191625,2570,2570,2570,2570,0
|
|
20241211,182600,3238191625,2570,2570,2570,2570,0
|
|
20241211,182500,3238191625,2570,2570,2570,2570,0
|
|
20241211,182400,3238191625,2570,2570,2570,2570,0
|
|
20241211,182300,3238191625,2570,2570,2570,2570,0
|
|
20241211,182200,3238191625,2570,2570,2570,2570,0
|
|
20241211,182100,3238191625,2570,2570,2570,2570,0
|
|
20241211,182000,3238191625,2570,2570,2570,2570,0
|
|
20241211,181900,3238191625,2570,2570,2570,2570,0
|
|
20241211,181800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,181700,3238191625,2570,2570,2570,2570,0
|
|
20241211,181600,3238191625,2570,2570,2570,2570,0
|
|
20241211,181500,3238191625,2570,2570,2570,2570,0
|
|
20241211,181400,3238191625,2570,2570,2570,2570,0
|
|
20241211,181300,3238191625,2570,2570,2570,2570,0
|
|
20241211,181200,3238191625,2570,2570,2570,2570,0
|
|
20241211,181100,3238191625,2570,2570,2570,2570,0
|
|
20241211,181000,3238191625,2570,2570,2570,2570,0
|
|
20241211,180900,3238191625,2570,2570,2570,2570,0
|
|
20241211,180800,3238191625,2570,2570,2570,2570,0
|
|
20241211,180700,3238191625,2570,2570,2570,2570,0
|
|
20241211,180600,3238191625,2570,2570,2570,2570,0
|
|
20241211,180500,3238191625,2570,2570,2570,2570,0
|
|
20241211,180400,3238191625,2570,2570,2570,2570,0
|
|
20241211,180300,3238191625,2570,2570,2570,2570,0
|
|
20241211,180200,3238191625,2570,2570,2570,2570,0
|
|
20241211,180100,3238191625,2570,2570,2570,2570,0
|
|
20241211,180000,3238191625,2570,2570,2570,2570,0
|
|
20241211,175900,3238191625,2570,2570,2570,2570,0
|
|
20241211,175800,3238191625,2570,2570,2570,2570,0
|
|
20241211,175700,3238191625,2570,2570,2570,2570,0
|
|
20241211,175600,3238191625,2570,2570,2570,2570,0
|
|
20241211,175500,3238191625,2570,2570,2570,2570,0
|
|
20241211,175400,3238191625,2570,2570,2570,2570,0
|
|
20241211,175300,3238191625,2570,2570,2570,2570,0
|
|
20241211,175200,3238191625,2570,2570,2570,2570,0
|
|
20241211,175100,3238191625,2570,2570,2570,2570,0
|
|
20241211,175000,3238191625,2570,2570,2570,2570,0
|
|
20241211,174900,3238191625,2570,2570,2570,2570,0
|
|
20241211,174800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,174700,3238191625,2570,2570,2570,2570,0
|
|
20241211,174600,3238191625,2570,2570,2570,2570,0
|
|
20241211,174500,3238191625,2570,2570,2570,2570,0
|
|
20241211,174400,3238191625,2570,2570,2570,2570,0
|
|
20241211,174300,3238191625,2570,2570,2570,2570,0
|
|
20241211,174200,3238191625,2570,2570,2570,2570,0
|
|
20241211,174100,3238191625,2570,2570,2570,2570,0
|
|
20241211,174000,3238191625,2570,2570,2570,2570,0
|
|
20241211,173900,3238191625,2570,2570,2570,2570,0
|
|
20241211,173800,3238191625,2570,2570,2570,2570,0
|
|
20241211,173700,3238191625,2570,2570,2570,2570,0
|
|
20241211,173600,3238191625,2570,2570,2570,2570,0
|
|
20241211,173500,3238191625,2570,2570,2570,2570,0
|
|
20241211,173400,3238191625,2570,2570,2570,2570,0
|
|
20241211,173300,3238191625,2570,2570,2570,2570,0
|
|
20241211,173200,3238191625,2570,2570,2570,2570,0
|
|
20241211,173100,3238191625,2570,2570,2570,2570,0
|
|
20241211,173000,3238191625,2570,2570,2570,2570,0
|
|
20241211,172900,3238191625,2570,2570,2570,2570,0
|
|
20241211,172800,3238191625,2570,2570,2570,2570,0
|
|
20241211,172700,3238191625,2570,2570,2570,2570,0
|
|
20241211,172600,3238191625,2570,2570,2570,2570,0
|
|
20241211,172500,3238191625,2570,2570,2570,2570,0
|
|
20241211,172400,3238191625,2570,2570,2570,2570,0
|
|
20241211,172300,3238191625,2570,2570,2570,2570,0
|
|
20241211,172200,3238191625,2570,2570,2570,2570,0
|
|
20241211,172100,3238191625,2570,2570,2570,2570,0
|
|
20241211,172000,3238191625,2570,2570,2570,2570,0
|
|
20241211,171900,3238191625,2570,2570,2570,2570,0
|
|
20241211,171800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,171700,3238191625,2570,2570,2570,2570,0
|
|
20241211,171600,3238191625,2570,2570,2570,2570,0
|
|
20241211,171500,3238191625,2570,2570,2570,2570,0
|
|
20241211,171400,3238191625,2570,2570,2570,2570,0
|
|
20241211,171300,3238191625,2570,2570,2570,2570,0
|
|
20241211,171200,3238191625,2570,2570,2570,2570,0
|
|
20241211,171100,3238191625,2570,2570,2570,2570,0
|
|
20241211,171000,3238191625,2570,2570,2570,2570,0
|
|
20241211,170900,3238191625,2570,2570,2570,2570,0
|
|
20241211,170800,3238191625,2570,2570,2570,2570,0
|
|
20241211,170700,3238191625,2570,2570,2570,2570,0
|
|
20241211,170600,3238191625,2570,2570,2570,2570,0
|
|
20241211,170500,3238191625,2570,2570,2570,2570,0
|
|
20241211,170400,3238191625,2570,2570,2570,2570,0
|
|
20241211,170300,3238191625,2570,2570,2570,2570,0
|
|
20241211,170200,3238191625,2570,2570,2570,2570,0
|
|
20241211,170100,3238191625,2570,2570,2570,2570,0
|
|
20241211,170000,3238191625,2570,2570,2570,2570,0
|
|
20241211,165900,3238191625,2570,2570,2570,2570,0
|
|
20241211,165800,3238191625,2570,2570,2570,2570,0
|
|
20241211,165700,3238191625,2570,2570,2570,2570,0
|
|
20241211,165600,3238191625,2570,2570,2570,2570,0
|
|
20241211,165500,3238191625,2570,2570,2570,2570,0
|
|
20241211,165400,3238191625,2570,2570,2570,2570,0
|
|
20241211,165300,3238191625,2570,2570,2570,2570,0
|
|
20241211,165200,3238191625,2570,2570,2570,2570,0
|
|
20241211,165100,3238191625,2570,2570,2570,2570,0
|
|
20241211,165000,3238191625,2570,2570,2570,2570,0
|
|
20241211,164900,3238191625,2570,2570,2570,2570,0
|
|
20241211,164800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,164700,3238191625,2570,2570,2570,2570,0
|
|
20241211,164600,3238191625,2570,2570,2570,2570,0
|
|
20241211,164500,3238191625,2570,2570,2570,2570,0
|
|
20241211,164400,3238191625,2570,2570,2570,2570,0
|
|
20241211,164300,3238191625,2570,2570,2570,2570,0
|
|
20241211,164200,3238191625,2570,2570,2570,2570,0
|
|
20241211,164100,3238191625,2570,2570,2570,2570,0
|
|
20241211,164000,3238191625,2570,2570,2570,2570,0
|
|
20241211,163900,3238191625,2570,2570,2570,2570,0
|
|
20241211,163800,3238191625,2570,2570,2570,2570,0
|
|
20241211,163700,3238191625,2570,2570,2570,2570,0
|
|
20241211,163600,3238191625,2570,2570,2570,2570,0
|
|
20241211,163500,3238191625,2570,2570,2570,2570,0
|
|
20241211,163400,3238191625,2570,2570,2570,2570,0
|
|
20241211,163300,3238191625,2570,2570,2570,2570,0
|
|
20241211,163200,3238191625,2570,2570,2570,2570,0
|
|
20241211,163100,3238191625,2570,2570,2570,2570,0
|
|
20241211,163000,3238191625,2570,2570,2570,2570,0
|
|
20241211,162900,3238191625,2570,2570,2570,2570,0
|
|
20241211,162800,3238191625,2570,2570,2570,2570,0
|
|
20241211,162700,3238191625,2570,2570,2570,2570,0
|
|
20241211,162600,3238191625,2570,2570,2570,2570,0
|
|
20241211,162500,3238191625,2570,2570,2570,2570,0
|
|
20241211,162400,3238191625,2570,2570,2570,2570,0
|
|
20241211,162300,3238191625,2570,2570,2570,2570,0
|
|
20241211,162200,3238191625,2570,2570,2570,2570,0
|
|
20241211,162100,3238191625,2570,2570,2570,2570,0
|
|
20241211,162000,3238191625,2570,2570,2570,2570,0
|
|
20241211,161900,3238191625,2570,2570,2570,2570,0
|
|
20241211,161800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,161700,3238191625,2570,2570,2570,2570,0
|
|
20241211,161600,3238191625,2570,2570,2570,2570,0
|
|
20241211,161500,3238191625,2570,2570,2570,2570,0
|
|
20241211,161400,3238191625,2570,2570,2570,2570,0
|
|
20241211,161300,3238191625,2570,2570,2570,2570,0
|
|
20241211,161200,3238191625,2570,2570,2570,2570,0
|
|
20241211,161100,3238191625,2570,2570,2570,2570,0
|
|
20241211,161000,3238191625,2570,2570,2570,2570,0
|
|
20241211,160900,3238191625,2570,2570,2570,2570,0
|
|
20241211,160800,3238191625,2570,2570,2570,2570,0
|
|
20241211,160700,3238191625,2570,2570,2570,2570,0
|
|
20241211,160600,3238191625,2570,2570,2570,2570,0
|
|
20241211,160500,3238191625,2570,2570,2570,2570,0
|
|
20241211,160400,3238191625,2570,2570,2570,2570,0
|
|
20241211,160300,3238191625,2570,2570,2570,2570,0
|
|
20241211,160200,3238191625,2570,2570,2570,2570,0
|
|
20241211,160100,3238191625,2570,2570,2570,2570,0
|
|
20241211,160000,3238191625,2570,2570,2570,2570,0
|
|
20241211,155900,3238191625,2570,2570,2570,2570,0
|
|
20241211,155800,3238191625,2570,2570,2570,2570,0
|
|
20241211,155700,3238191625,2570,2570,2570,2570,0
|
|
20241211,155600,3238191625,2570,2570,2570,2570,0
|
|
20241211,155500,3238191625,2570,2570,2570,2570,0
|
|
20241211,155400,3238191625,2570,2570,2570,2570,0
|
|
20241211,155300,3238191625,2570,2570,2570,2570,0
|
|
20241211,155200,3238191625,2570,2570,2570,2570,0
|
|
20241211,155100,3238191625,2570,2570,2570,2570,0
|
|
20241211,155000,3238191625,2570,2570,2570,2570,0
|
|
20241211,154900,3238191625,2570,2570,2570,2570,0
|
|
20241211,154800,3238191625,2570,2570,2570,2570,22922
|
|
20241211,154700,3238191625,2570,2570,2570,2570,0
|
|
20241211,154600,3238191625,2570,2570,2570,2570,0
|
|
20241211,154500,3238191625,2570,2570,2570,2570,0
|
|
20241211,154400,3238191625,2570,2570,2570,2570,0
|
|
20241211,154300,3238191625,2570,2570,2570,2570,0
|
|
20241211,154200,3238191625,2570,2570,2570,2570,0
|
|
20241211,154100,3238191625,2570,2570,2570,2570,0
|
|
20241211,154000,3238191625,2570,2570,2570,2570,0
|
|
20241211,153900,3238191625,2570,2570,2570,2570,0
|
|
20241211,153800,3238191625,2570,2570,2570,2570,0
|
|
20241211,153700,3238191625,2570,2570,2570,2570,0
|
|
20241211,153600,3238191625,2570,2570,2570,2570,0
|
|
20241211,153500,3238191625,2570,2570,2570,2570,0
|
|
20241211,153400,3238191625,2570,2570,2570,2570,0
|
|
20241211,153300,3238191625,2570,2570,2570,2570,0
|
|
20241211,153200,3238191625,2570,2570,2570,2570,0
|
|
20241211,153100,3238191625,2570,2570,2570,2570,0
|
|
20241211,153000,3238191625,2570,2570,2570,2570,22922
|
|
20241211,152900,3179282085,2570,2570,2570,2570,0
|
|
20241211,152800,3179282085,2570,2570,2570,2570,0
|
|
20241211,152700,3179282085,2570,2570,2570,2570,0
|
|
20241211,152600,3179282085,2570,2570,2570,2570,0
|
|
20241211,152500,3179282085,2570,2570,2570,2570,0
|
|
20241211,152400,3179282085,2570,2570,2570,2570,0
|
|
20241211,152300,3179282085,2570,2570,2570,2570,0
|
|
20241211,152200,3179282085,2570,2570,2570,2570,0
|
|
20241211,152100,3179282085,2570,2570,2570,2570,0
|
|
20241211,152000,3179282085,2570,2570,2570,2570,0
|
|
20241211,151900,3179282085,2570,2565,2570,2560,4326
|
|
20241211,151800,3168182175,2565,2565,2565,2560,3472
|
|
20241211,151700,3159281000,2565,2565,2565,2560,1788
|
|
20241211,151600,3154694800,2565,2565,2565,2565,3047
|
|
20241211,151500,3146879245,2565,2565,2565,2565,20874
|
|
20241211,151400,3093337435,2565,2565,2565,2560,1348
|
|
20241211,151300,3089879840,2565,2560,2565,2555,4414
|
|
20241211,151200,3078576920,2560,2560,2560,2560,3557
|
|
20241211,151100,3069471000,2560,2555,2560,2555,994
|
|
20241211,151000,3066926895,2555,2560,2560,2555,1540
|
|
20241211,150900,3062988970,2555,2560,2560,2555,776
|
|
20241211,150800,3061002465,2560,2555,2560,2555,115
|
|
20241211,150700,3060708590,2555,2560,2560,2555,429
|
|
20241211,150600,3059611490,2560,2560,2560,2560,151
|
|
20241211,150500,3059224930,2560,2560,2560,2560,437
|
|
20241211,150400,3058106210,2560,2560,2560,2555,173
|
|
20241211,150300,3057663840,2555,2555,2560,2555,1445
|
|
20241211,150200,3053971855,2560,2555,2560,2555,1692
|
|
20241211,150100,3049642790,2560,2560,2560,2555,2516
|
|
20241211,150000,3043212355,2555,2555,2560,2555,617
|
|
20241211,145900,3041633085,2560,2560,2560,2560,1762
|
|
20241211,145800,3037122365,2560,2560,2560,2560,1501
|
|
20241211,145700,3033279805,2560,2555,2560,2555,3033
|
|
20241211,145600,3025515330,2560,2555,2560,2555,1879
|
|
20241211,145500,3020708930,2555,2555,2560,2555,1077
|
|
20241211,145400,3017955220,2555,2550,2560,2550,33914
|
|
20241211,145300,2931283965,2555,2555,2555,2555,715
|
|
20241211,145200,2929457140,2550,2555,2555,2550,10829
|
|
20241211,145100,2901791180,2555,2555,2555,2550,521
|
|
20241211,145000,2900460525,2555,2550,2555,2550,564
|
|
20241211,144900,2899020020,2550,2555,2555,2550,3476
|
|
20241211,144800,2890141215,2555,2550,2555,2550,439
|
|
20241211,144700,2889019730,2555,2555,2555,2550,282
|
|
20241211,144600,2888299225,2555,2550,2555,2550,606
|
|
20241211,144500,2886753745,2555,2550,2555,2550,495
|
|
20241211,144400,2885490120,2555,2550,2555,2550,6667
|
|
20241211,144300,2868488060,2550,2545,2550,2545,184
|
|
20241211,144200,2868019520,2550,2550,2550,2550,1001
|
|
20241211,144100,2865466970,2550,2545,2550,2545,545
|
|
20241211,144000,2864078285,2550,2550,2550,2550,304
|
|
20241211,143900,2863303085,2550,2550,2555,2550,3575
|
|
20241211,143800,2854186760,2545,2550,2550,2545,514
|
|
20241211,143700,2852878625,2550,2550,2550,2545,111
|
|
20241211,143600,2852595870,2550,2550,2550,2550,608
|
|
20241211,143500,2851045470,2550,2550,2550,2550,53
|
|
20241211,143400,2850910320,2550,2550,2550,2550,2862
|
|
20241211,143300,2843612220,2550,2550,2550,2550,59
|
|
20241211,143200,2843461770,2555,2555,2555,2555,300
|
|
20241211,143100,2842695270,2545,2550,2550,2545,6823
|
|
20241211,143000,2825304180,2545,2545,2550,2545,114
|
|
20241211,142900,2825014040,2545,2545,2545,2545,3175
|
|
20241211,142800,2816933665,2545,2550,2550,2545,62
|
|
20241211,142700,2816775870,2545,2550,2550,2545,60
|
|
20241211,142600,2816623165,2545,2545,2545,2545,293
|
|
20241211,142500,2815877480,2545,2545,2545,2545,34
|
|
20241211,142400,2815790950,2545,2545,2545,2545,994
|
|
20241211,142300,2813261220,2545,2545,2545,2540,3484
|
|
20241211,142200,2804394940,2545,2550,2550,2545,5429
|
|
20241211,142100,2790578060,2545,2550,2550,2545,1511
|
|
20241211,142000,2786726580,2550,2555,2555,2550,663
|
|
20241211,141900,2785035920,2550,2545,2550,2545,9956
|
|
20241211,141800,2759649880,2545,2550,2550,2545,2416
|
|
20241211,141700,2753501155,2550,2550,2550,2550,2
|
|
20241211,141600,2753496055,2550,2545,2550,2545,2737
|
|
20241211,141500,2746517215,2550,2550,2550,2550,170
|
|
20241211,141400,2746083715,2550,2550,2550,2545,453
|
|
20241211,141300,2744930565,2550,2550,2550,2550,1
|
|
20241211,141200,2744928015,2550,2550,2550,2550,1982
|
|
20241211,141100,2739873915,2550,2545,2550,2545,2560
|
|
20241211,141000,2733353155,2545,2550,2550,2545,1190
|
|
20241211,140900,2730318660,2550,2550,2555,2550,1003
|
|
20241211,140800,2727761000,2550,2550,2550,2550,890
|
|
20241211,140700,2725491500,2550,2550,2550,2550,13
|
|
20241211,140600,2725458350,2545,2545,2545,2545,392
|
|
20241211,140500,2724460710,2545,2545,2545,2540,184
|
|
20241211,140400,2723992570,2545,2540,2545,2540,103
|
|
20241211,140300,2723730945,2540,2540,2545,2540,922
|
|
20241211,140200,2721389055,2540,2545,2550,2540,1092
|
|
20241211,140100,2718615335,2540,2550,2550,2540,2437
|
|
20241211,140000,2712417905,2550,2550,2555,2550,1154
|
|
20241211,135900,2709475185,2550,2550,2550,2550,218
|
|
20241211,135800,2708919285,2550,2550,2555,2550,4959
|
|
20241211,135700,2696273380,2550,2550,2555,2550,3042
|
|
20241211,135600,2688516275,2550,2550,2550,2550,474
|
|
20241211,135500,2687307575,2555,2550,2555,2545,681
|
|
20241211,135400,2685571530,2550,2545,2550,2545,245
|
|
20241211,135300,2684948000,2555,2550,2555,2545,610
|
|
20241211,135200,2683395435,2550,2550,2550,2545,1994
|
|
20241211,135100,2678314935,2555,2550,2555,2545,977
|
|
20241211,135000,2675825970,2550,2550,2550,2550,25
|
|
20241211,134900,2675762220,2550,2550,2550,2550,1667
|
|
20241211,134800,2671511370,2550,2550,2550,2550,1
|
|
20241211,134700,2671508820,2545,2550,2550,2545,103
|
|
20241211,134600,2671246680,2545,2545,2545,2545,13
|
|
20241211,134500,2671213595,2550,2550,2550,2550,1002
|
|
20241211,134400,2668658495,2550,2550,2550,2545,464
|
|
20241211,134300,2667475605,2550,2545,2550,2545,238
|
|
20241211,134200,2666869870,2550,2550,2550,2550,989
|
|
20241211,134100,2664347920,2550,2550,2555,2550,827
|
|
20241211,134000,2662239060,2550,2555,2555,2550,12
|
|
20241211,133900,2662208450,2550,2555,2555,2550,428
|
|
20241211,133800,2661115110,2555,2555,2555,2550,159
|
|
20241211,133700,2660709375,2555,2550,2555,2550,18
|
|
20241211,133600,2660663435,2550,2545,2550,2545,1113
|
|
20241211,133500,2657827035,2550,2550,2550,2545,9
|
|
20241211,133400,2657804120,2550,2550,2550,2550,256
|
|
20241211,133300,2657151320,2550,2550,2555,2550,662
|
|
20241211,133200,2655463215,2555,2550,2555,2550,2
|
|
20241211,133100,2655458110,2550,2550,2555,2550,666
|
|
20241211,133000,2653759805,2550,2550,2555,2550,1966
|
|
20241211,132900,2648746495,2555,2555,2555,2555,8
|
|
20241211,132800,2648726055,2555,2550,2555,2550,8
|
|
20241211,132700,2648705640,2550,2550,2555,2550,204
|
|
20241211,132600,2648185435,2550,2555,2555,2550,1015
|
|
20241211,132500,2645597175,2555,2555,2555,2550,125
|
|
20241211,132400,2645278350,2555,2550,2555,2550,405
|
|
20241211,132300,2644244935,2550,2555,2555,2550,453
|
|
20241211,132200,2643089480,2550,2550,2555,2550,200
|
|
20241211,132100,2642579475,2550,2555,2555,2550,699
|
|
20241211,132000,2640794495,2555,2550,2555,2550,999
|
|
20241211,131900,2638247015,2550,2550,2550,2550,202
|
|
20241211,131800,2637731915,2545,2550,2550,2545,658
|
|
20241211,131700,2636054515,2550,2550,2550,2550,2007
|
|
20241211,131600,2630936665,2545,2550,2550,2545,598
|
|
20241211,131500,2629412265,2550,2550,2550,2550,3332
|
|
20241211,131400,2620915665,2550,2550,2550,2550,51
|
|
20241211,131300,2620785615,2550,2550,2550,2550,751
|
|
20241211,131200,2618870565,2550,2545,2550,2545,9632
|
|
20241211,131100,2594335530,2545,2545,2545,2545,527
|
|
20241211,131000,2592994315,2545,2535,2545,2535,330
|
|
20241211,130900,2592155765,2535,2540,2540,2535,2076
|
|
20241211,130800,2586882730,2535,2540,2540,2535,154
|
|
20241211,130700,2586492080,2540,2540,2540,2540,54
|
|
20241211,130600,2586354920,2540,2540,2540,2540,2
|
|
20241211,130500,2586349840,2540,2535,2540,2535,794
|
|
20241211,130400,2584334415,2540,2535,2540,2535,832
|
|
20241211,130300,2582225290,2540,2535,2540,2535,204
|
|
20241211,130200,2581708140,2540,2540,2540,2540,299
|
|
20241211,130100,2580948680,2540,2535,2540,2535,501
|
|
20241211,130000,2579678640,2540,2545,2545,2540,616
|
|
20241211,125900,2578113995,2545,2545,2545,2545,6
|
|
20241211,125800,2578098725,2545,2545,2545,2545,5
|
|
20241211,125700,2578086000,2540,2545,2545,2540,104
|
|
20241211,125600,2577821830,2540,2545,2545,2540,265
|
|
20241211,125500,2577148675,2540,2545,2545,2540,329
|
|
20241211,125400,2576311515,2545,2545,2545,2545,2
|
|
20241211,125300,2576306425,2545,2545,2545,2545,2
|
|
20241211,125200,2576301335,2545,2545,2545,2545,1
|
|
20241211,125100,2576298790,2540,2545,2545,2540,304
|
|
20241211,125000,2575526575,2540,2540,2545,2540,451
|
|
20241211,124900,2574381025,2545,2540,2545,2540,1059
|
|
20241211,124800,2571691155,2540,2535,2545,2535,180
|
|
20241211,124700,2571234535,2535,2545,2545,2535,1019
|
|
20241211,124600,2568646290,2545,2545,2545,2545,1
|
|
20241211,124500,2568643745,2540,2540,2545,2540,515
|
|
20241211,124400,2567333660,2545,2545,2545,2540,72
|
|
20241211,124300,2567150770,2545,2550,2550,2540,1304
|
|
20241211,124200,2563830755,2545,2545,2545,2545,154
|
|
20241211,124100,2563438825,2545,2545,2545,2545,21
|
|
20241211,124000,2563385380,2545,2545,2545,2545,12
|
|
20241211,123900,2563354840,2545,2545,2545,2545,1691
|
|
20241211,123800,2559051245,2545,2545,2545,2545,1
|
|
20241211,123700,2559048700,2545,2545,2545,2540,182
|
|
20241211,123600,2558585520,2540,2545,2545,2540,4201
|
|
20241211,123500,2547914975,2540,2540,2540,2540,80
|
|
20241211,123400,2547711775,2545,2545,2545,2545,22
|
|
20241211,123300,2547655785,2545,2545,2545,2540,5228
|
|
20241211,123200,2534352025,2530,2545,2545,2530,2176
|
|
20241211,123100,2528838375,2540,2545,2545,2540,1021
|
|
20241211,123000,2526245020,2550,2550,2550,2545,867
|
|
20241211,122900,2524035760,2550,2545,2550,2545,7582
|
|
20241211,122800,2504739565,2540,2545,2545,2540,57
|
|
20241211,122700,2504594505,2545,2545,2545,2545,1
|
|
20241211,122600,2504591960,2540,2545,2545,2540,101
|
|
20241211,122500,2504335415,2545,2545,2545,2545,5
|
|
20241211,122400,2504322690,2545,2540,2545,2540,270
|
|
20241211,122300,2503636885,2545,2540,2545,2540,2182
|
|
20241211,122200,2498094595,2545,2545,2545,2545,121
|
|
20241211,122100,2497786650,2540,2545,2545,2540,168
|
|
20241211,122000,2497359740,2545,2540,2545,2535,4400
|
|
20241211,121900,2486184195,2540,2540,2540,2535,467
|
|
20241211,121800,2484999960,2535,2530,2535,2530,643
|
|
20241211,121700,2483373070,2540,2530,2540,2525,2265
|
|
20241211,121600,2477632785,2525,2535,2535,2525,1018
|
|
20241211,121500,2475059605,2530,2530,2530,2530,4
|
|
20241211,121400,2475049485,2530,2535,2535,2530,2670
|
|
20241211,121300,2468284205,2535,2535,2535,2530,45
|
|
20241211,121200,2468170330,2535,2535,2535,2530,4
|
|
20241211,121100,2468160195,2530,2530,2535,2530,402
|
|
20241211,121000,2467143125,2535,2535,2535,2535,2127
|
|
20241211,120900,2461751180,2540,2540,2540,2540,6
|
|
20241211,120800,2461735940,2540,2535,2540,2535,1001
|
|
20241211,120700,2459198400,2540,2540,2540,2540,2
|
|
20241211,120600,2459193320,2540,2540,2540,2540,18
|
|
20241211,120500,2459147600,2540,2540,2540,2540,7
|
|
20241211,120400,2459129820,2540,2545,2545,2540,4091
|
|
20241211,120300,2448718975,2545,2540,2545,2540,273
|
|
20241211,120200,2448025540,2540,2540,2540,2540,300
|
|
20241211,120100,2447263540,2540,2540,2540,2540,847
|
|
20241211,120000,2445112160,2540,2535,2540,2535,2450
|
|
20241211,115900,2438889270,2535,2535,2535,2535,280
|
|
20241211,115800,2438179470,2535,2535,2535,2535,504
|
|
20241211,115700,2436901830,2535,2535,2535,2535,505
|
|
20241211,115600,2435621655,2535,2535,2535,2535,1
|
|
20241211,115500,2435619120,2525,2535,2535,2525,2791
|
|
20241211,115400,2428558235,2540,2535,2540,2535,621
|
|
20241211,115300,2426983900,2540,2540,2540,2540,233
|
|
20241211,115200,2426392080,2540,2540,2540,2540,59
|
|
20241211,115100,2426242220,2540,2545,2545,2540,303
|
|
20241211,115000,2425472585,2545,2545,2545,2545,18
|
|
20241211,114900,2425426775,2545,2550,2550,2545,2398
|
|
20241211,114800,2419311890,2550,2550,2550,2550,9
|
|
20241211,114700,2419288940,2545,2535,2545,2535,5966
|
|
20241211,114600,2404126665,2535,2540,2540,2535,1198
|
|
20241211,114500,2401089270,2540,2545,2545,2540,2581
|
|
20241211,114400,2394533480,2545,2545,2545,2545,273
|
|
20241211,114300,2393838695,2545,2545,2545,2545,3
|
|
20241211,114200,2393831060,2545,2540,2545,2540,323
|
|
20241211,114100,2393009275,2545,2545,2545,2540,9
|
|
20241211,114000,2392986405,2545,2545,2545,2545,382
|
|
20241211,113900,2392014215,2545,2540,2545,2540,52
|
|
20241211,113800,2391881925,2545,2545,2545,2545,669
|
|
20241211,113700,2390179320,2540,2540,2540,2540,938
|
|
20241211,113600,2387796800,2540,2545,2545,2540,240
|
|
20241211,113500,2387187195,2545,2540,2545,2540,1193
|
|
20241211,113400,2384154860,2540,2540,2540,2535,430
|
|
20241211,113300,2383062935,2540,2540,2540,2540,202
|
|
20241211,113200,2382549855,2540,2535,2540,2535,803
|
|
20241211,113100,2380512740,2535,2535,2535,2535,610
|
|
20241211,113000,2378966390,2535,2540,2540,2535,102
|
|
20241211,112900,2378707320,2540,2540,2545,2540,183
|
|
20241211,112800,2378241920,2540,2540,2540,2540,2892
|
|
20241211,112700,2370896240,2545,2535,2545,2530,982
|
|
20241211,112600,2368403695,2535,2535,2535,2535,189
|
|
20241211,112500,2367924580,2535,2535,2535,2535,287
|
|
20241211,112400,2367197035,2535,2530,2535,2530,1399
|
|
20241211,112300,2363656875,2530,2530,2530,2530,16
|
|
20241211,112200,2363616395,2525,2525,2525,2525,4226
|
|
20241211,112100,2352945745,2520,2525,2525,2520,830
|
|
20241211,112000,2350854140,2515,2520,2520,2515,7789
|
|
20241211,111900,2331226770,2520,2520,2525,2520,253
|
|
20241211,111800,2330589205,2520,2525,2525,2520,4016
|
|
20241211,111700,2320468485,2525,2525,2525,2525,352
|
|
20241211,111600,2319579685,2520,2520,2525,2520,460
|
|
20241211,111500,2318419180,2525,2525,2525,2525,477
|
|
20241211,111400,2317214755,2525,2525,2530,2525,1557
|
|
20241211,111300,2313283325,2525,2520,2525,2520,298
|
|
20241211,111200,2312532360,2525,2525,2525,2520,153
|
|
20241211,111100,2312146670,2525,2525,2525,2525,1248
|
|
20241211,111000,2308995470,2525,2525,2530,2525,1332
|
|
20241211,110900,2305632145,2525,2530,2530,2525,4524
|
|
20241211,110800,2294205765,2530,2530,2535,2530,1570
|
|
20241211,110700,2290233655,2530,2525,2530,2525,1386
|
|
20241211,110600,2286727870,2525,2545,2550,2525,32720
|
|
20241211,110500,2203702250,2550,2545,2550,2545,338
|
|
20241211,110400,2202841890,2550,2550,2550,2545,741
|
|
20241211,110300,2200952795,2550,2555,2555,2545,2942
|
|
20241211,110200,2193462940,2555,2555,2555,2550,135
|
|
20241211,110100,2193118020,2555,2555,2555,2545,2977
|
|
20241211,110000,2185539095,2550,2550,2550,2545,4
|
|
20241211,105900,2185528900,2550,2560,2560,2550,838
|
|
20241211,105800,2183391615,2560,2555,2560,2545,1798
|
|
20241211,105700,2178796845,2560,2560,2560,2555,6455
|
|
20241211,105600,2162293650,2560,2560,2560,2555,325
|
|
20241211,105500,2161462290,2555,2560,2560,2555,4966
|
|
20241211,105400,2148755365,2560,2555,2560,2555,8459
|
|
20241211,105300,2127132050,2555,2550,2555,2545,9629
|
|
20241211,105200,2102577340,2550,2545,2550,2545,969
|
|
20241211,105100,2100107960,2550,2550,2550,2550,1013
|
|
20241211,105000,2097524810,2545,2545,2550,2545,602
|
|
20241211,104900,2095990225,2550,2550,2550,2545,646
|
|
20241211,104800,2094343625,2550,2550,2550,2550,2928
|
|
20241211,104700,2086877225,2550,2545,2550,2545,1531
|
|
20241211,104600,2082977940,2545,2545,2545,2545,631
|
|
20241211,104500,2081372045,2545,2545,2545,2545,1383
|
|
20241211,104400,2077852310,2545,2540,2545,2540,1347
|
|
20241211,104300,2074424260,2545,2545,2545,2540,322
|
|
20241211,104200,2073605270,2545,2545,2550,2545,1431
|
|
20241211,104100,2069963370,2545,2550,2550,2545,4588
|
|
20241211,104000,2058269730,2550,2540,2550,2540,19367
|
|
20241211,103900,2009025600,2540,2540,2540,2535,13721
|
|
20241211,103800,1974175030,2535,2540,2540,2535,1093
|
|
20241211,103700,1971402790,2540,2535,2540,2535,1815
|
|
20241211,103600,1966792775,2535,2540,2540,2535,2161
|
|
20241211,103500,1961307015,2540,2535,2540,2535,938
|
|
20241211,103400,1958925110,2540,2540,2540,2540,736
|
|
20241211,103300,1957055670,2540,2540,2540,2540,583
|
|
20241211,103200,1955574850,2540,2535,2540,2535,10164
|
|
20241211,103100,1929759295,2535,2535,2540,2535,1031
|
|
20241211,103000,1927145705,2535,2535,2540,2535,4172
|
|
20241211,102900,1916569425,2535,2535,2535,2535,4204
|
|
20241211,102800,1905912285,2530,2535,2535,2530,1015
|
|
20241211,102700,1903343825,2540,2535,2540,2535,58
|
|
20241211,102600,1903196785,2535,2535,2540,2530,5703
|
|
20241211,102500,1888741160,2530,2535,2535,2530,872
|
|
20241211,102400,1886532535,2535,2540,2550,2530,10487
|
|
20241211,102300,1859936595,2545,2550,2550,2540,36103
|
|
20241211,102200,1767950805,2545,2545,2550,2545,64
|
|
20241211,102100,1767787905,2550,2550,2550,2545,380
|
|
20241211,102000,1766820530,2550,2550,2550,2550,6
|
|
20241211,101900,1766805230,2545,2545,2545,2540,1402
|
|
20241211,101800,1763237145,2540,2545,2550,2540,7496
|
|
20241211,101700,1744161330,2535,2535,2540,2535,790
|
|
20241211,101600,1742154920,2535,2540,2545,2530,4293
|
|
20241211,101500,1731267730,2540,2540,2540,2540,12
|
|
20241211,101400,1731237250,2540,2530,2540,2530,6549
|
|
20241211,101300,1714662225,2535,2530,2535,2530,5313
|
|
20241211,101200,1701205980,2530,2530,2535,2530,519
|
|
20241211,101100,1699892890,2530,2530,2535,2530,30
|
|
20241211,101000,1699816985,2530,2535,2535,2530,314
|
|
20241211,100900,1699022530,2535,2540,2545,2530,7225
|
|
20241211,100800,1680695535,2540,2535,2540,2535,5005
|
|
20241211,100700,1667983835,2540,2530,2540,2525,35874
|
|
20241211,100600,1577055325,2530,2535,2535,2530,1846
|
|
20241211,100500,1572384655,2535,2535,2540,2530,7043
|
|
20241211,100400,1554543055,2535,2535,2540,2530,12468
|
|
20241211,100300,1522924770,2535,2530,2535,2530,10396
|
|
20241211,100200,1496621075,2530,2520,2530,2520,431
|
|
20241211,100100,1495532920,2520,2525,2525,2520,6513
|
|
20241211,100000,1479097405,2525,2525,2530,2520,6441
|
|
20241211,095900,1462834565,2520,2525,2525,2520,1561
|
|
20241211,095800,1458895790,2525,2520,2525,2515,5080
|
|
20241211,095700,1446084005,2520,2525,2525,2520,296
|
|
20241211,095600,1445338070,2520,2525,2525,2515,115
|
|
20241211,095500,1445048750,2515,2525,2525,2515,400
|
|
20241211,095400,1444041205,2525,2515,2525,2515,17029
|
|
20241211,095300,1401083455,2515,2520,2525,2510,5158
|
|
20241211,095200,1388103995,2520,2520,2520,2520,1459
|
|
20241211,095100,1384427315,2520,2520,2525,2515,1696
|
|
20241211,095000,1380153685,2520,2515,2525,2515,1056
|
|
20241211,094900,1377492005,2525,2515,2525,2510,4162
|
|
20241211,094800,1367016530,2515,2515,2520,2515,1370
|
|
20241211,094700,1363565940,2515,2515,2520,2515,4013
|
|
20241211,094600,1353471025,2515,2515,2520,2515,4222
|
|
20241211,094500,1342852190,2515,2520,2520,2510,2841
|
|
20241211,094400,1335709485,2515,2515,2525,2510,12025
|
|
20241211,094300,1305437915,2515,2525,2525,2515,2326
|
|
20241211,094200,1299576570,2520,2520,2525,2520,304
|
|
20241211,094100,1298809690,2525,2515,2525,2515,2316
|
|
20241211,094000,1292976850,2520,2525,2525,2515,6114
|
|
20241211,093900,1277567745,2525,2530,2530,2525,1559
|
|
20241211,093800,1273631260,2530,2525,2535,2525,574
|
|
20241211,093700,1272179380,2525,2520,2530,2520,8980
|
|
20241211,093600,1249502460,2525,2520,2525,2510,3372
|
|
20241211,093500,1241007135,2520,2525,2525,2510,9654
|
|
20241211,093400,1216688565,2525,2530,2535,2525,13151
|
|
20241211,093300,1183433640,2530,2535,2535,2525,5325
|
|
20241211,093200,1169961265,2535,2535,2535,2530,1215
|
|
20241211,093100,1166886025,2535,2535,2540,2530,9276
|
|
20241211,093000,1143370595,2535,2535,2535,2525,7269
|
|
20241211,092900,1124964020,2540,2540,2550,2515,33984
|
|
20241211,092800,1038510295,2545,2530,2545,2525,43890
|
|
20241211,092700,927313200,2525,2515,2530,2515,11799
|
|
20241211,092600,897531355,2515,2515,2520,2510,2135
|
|
20241211,092500,892162505,2510,2520,2520,2505,17402
|
|
20241211,092400,848441280,2520,2530,2535,2515,20948
|
|
20241211,092300,795480820,2535,2535,2540,2525,12960
|
|
20241211,092200,762676280,2540,2520,2540,2515,25114
|
|
20241211,092100,699221465,2525,2515,2525,2510,27399
|
|
20241211,092000,630213200,2500,2510,2510,2500,3349
|
|
20241211,091900,621817375,2510,2505,2515,2500,5731
|
|
20241211,091800,607455060,2505,2505,2515,2505,31265
|
|
20241211,091700,529059185,2505,2490,2505,2490,35198
|
|
20241211,091600,441170080,2490,2485,2490,2485,10695
|
|
20241211,091500,414582295,2485,2485,2485,2480,2355
|
|
20241211,091400,408730620,2485,2485,2485,2480,6030
|
|
20241211,091300,393749125,2485,2475,2490,2470,11054
|
|
20241211,091200,366323925,2470,2480,2480,2470,10512
|
|
20241211,091100,340295660,2480,2485,2485,2475,6723
|
|
20241211,091000,323601675,2485,2485,2490,2480,8064
|
|
20241211,090900,303561320,2480,2465,2480,2460,20567
|
|
20241211,090800,252657160,2465,2455,2475,2455,11023
|
|
20241211,090700,225497605,2455,2440,2470,2435,15385
|
|
20241211,090600,187860460,2440,2435,2445,2435,5902
|
|
20241211,090500,173467500,2435,2425,2435,2420,9586
|
|
20241211,090400,150204770,2425,2440,2440,2425,3059
|
|
20241211,090300,142764315,2440,2440,2445,2430,329
|
|
20241211,090200,141962790,2440,2400,2440,2400,13807
|
|
20241211,090100,108532485,2400,2415,2415,2400,11692
|
|
20241211,090000,80359545,2420,2425,2440,2420,32781
|