617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,191300,10624857350,2560,2560,2560,2560,0
|
|
20241203,191200,10624857350,2560,2560,2560,2560,0
|
|
20241203,191100,10624857350,2560,2560,2560,2560,0
|
|
20241203,191000,10624857350,2560,2560,2560,2560,0
|
|
20241203,190900,10624857350,2560,2560,2560,2560,0
|
|
20241203,190800,10624857350,2560,2560,2560,2560,0
|
|
20241203,190700,10624857350,2560,2560,2560,2560,0
|
|
20241203,190600,10624857350,2560,2560,2560,2560,0
|
|
20241203,190500,10624857350,2560,2560,2560,2560,0
|
|
20241203,190400,10624857350,2560,2560,2560,2560,0
|
|
20241203,190300,10624857350,2560,2560,2560,2560,0
|
|
20241203,190200,10624857350,2560,2560,2560,2560,0
|
|
20241203,190100,10624857350,2560,2560,2560,2560,0
|
|
20241203,190000,10624857350,2560,2560,2560,2560,0
|
|
20241203,185900,10624857350,2560,2560,2560,2560,0
|
|
20241203,185800,10624857350,2560,2560,2560,2560,0
|
|
20241203,185700,10624857350,2560,2560,2560,2560,0
|
|
20241203,185600,10624857350,2560,2560,2560,2560,0
|
|
20241203,185500,10624857350,2560,2560,2560,2560,0
|
|
20241203,185400,10624857350,2560,2560,2560,2560,0
|
|
20241203,185300,10624857350,2560,2560,2560,2560,0
|
|
20241203,185200,10624857350,2560,2560,2560,2560,0
|
|
20241203,185100,10624857350,2560,2560,2560,2560,0
|
|
20241203,185000,10624857350,2560,2560,2560,2560,0
|
|
20241203,184900,10624857350,2560,2560,2560,2560,0
|
|
20241203,184800,10624857350,2560,2560,2560,2560,0
|
|
20241203,184700,10624857350,2560,2560,2560,2560,0
|
|
20241203,184600,10624857350,2560,2560,2560,2560,0
|
|
20241203,184500,10624857350,2560,2560,2560,2560,0
|
|
20241203,184400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,184300,10624857350,2560,2560,2560,2560,0
|
|
20241203,184200,10624857350,2560,2560,2560,2560,0
|
|
20241203,184100,10624857350,2560,2560,2560,2560,0
|
|
20241203,184000,10624857350,2560,2560,2560,2560,0
|
|
20241203,183900,10624857350,2560,2560,2560,2560,0
|
|
20241203,183800,10624857350,2560,2560,2560,2560,0
|
|
20241203,183700,10624857350,2560,2560,2560,2560,0
|
|
20241203,183600,10624857350,2560,2560,2560,2560,0
|
|
20241203,183500,10624857350,2560,2560,2560,2560,0
|
|
20241203,183400,10624857350,2560,2560,2560,2560,0
|
|
20241203,183300,10624857350,2560,2560,2560,2560,0
|
|
20241203,183200,10624857350,2560,2560,2560,2560,0
|
|
20241203,183100,10624857350,2560,2560,2560,2560,0
|
|
20241203,183000,10624857350,2560,2560,2560,2560,0
|
|
20241203,182900,10624857350,2560,2560,2560,2560,0
|
|
20241203,182800,10624857350,2560,2560,2560,2560,0
|
|
20241203,182700,10624857350,2560,2560,2560,2560,0
|
|
20241203,182600,10624857350,2560,2560,2560,2560,0
|
|
20241203,182500,10624857350,2560,2560,2560,2560,0
|
|
20241203,182400,10624857350,2560,2560,2560,2560,0
|
|
20241203,182300,10624857350,2560,2560,2560,2560,0
|
|
20241203,182200,10624857350,2560,2560,2560,2560,0
|
|
20241203,182100,10624857350,2560,2560,2560,2560,0
|
|
20241203,182000,10624857350,2560,2560,2560,2560,0
|
|
20241203,181900,10624857350,2560,2560,2560,2560,0
|
|
20241203,181800,10624857350,2560,2560,2560,2560,0
|
|
20241203,181700,10624857350,2560,2560,2560,2560,0
|
|
20241203,181600,10624857350,2560,2560,2560,2560,0
|
|
20241203,181500,10624857350,2560,2560,2560,2560,0
|
|
20241203,181400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,181300,10624857350,2560,2560,2560,2560,0
|
|
20241203,181200,10624857350,2560,2560,2560,2560,0
|
|
20241203,181100,10624857350,2560,2560,2560,2560,0
|
|
20241203,181000,10624857350,2560,2560,2560,2560,0
|
|
20241203,180900,10624857350,2560,2560,2560,2560,0
|
|
20241203,180800,10624857350,2560,2560,2560,2560,0
|
|
20241203,180700,10624857350,2560,2560,2560,2560,0
|
|
20241203,180600,10624857350,2560,2560,2560,2560,0
|
|
20241203,180500,10624857350,2560,2560,2560,2560,0
|
|
20241203,180400,10624857350,2560,2560,2560,2560,0
|
|
20241203,180300,10624857350,2560,2560,2560,2560,0
|
|
20241203,180200,10624857350,2560,2560,2560,2560,0
|
|
20241203,180100,10624857350,2560,2560,2560,2560,0
|
|
20241203,180000,10624857350,2560,2560,2560,2560,0
|
|
20241203,175900,10624857350,2560,2560,2560,2560,0
|
|
20241203,175800,10624857350,2560,2560,2560,2560,0
|
|
20241203,175700,10624857350,2560,2560,2560,2560,0
|
|
20241203,175600,10624857350,2560,2560,2560,2560,0
|
|
20241203,175500,10624857350,2560,2560,2560,2560,0
|
|
20241203,175400,10624857350,2560,2560,2560,2560,0
|
|
20241203,175300,10624857350,2560,2560,2560,2560,0
|
|
20241203,175200,10624857350,2560,2560,2560,2560,0
|
|
20241203,175100,10624857350,2560,2560,2560,2560,0
|
|
20241203,175000,10624857350,2560,2560,2560,2560,0
|
|
20241203,174900,10624857350,2560,2560,2560,2560,0
|
|
20241203,174800,10624857350,2560,2560,2560,2560,0
|
|
20241203,174700,10624857350,2560,2560,2560,2560,0
|
|
20241203,174600,10624857350,2560,2560,2560,2560,0
|
|
20241203,174500,10624857350,2560,2560,2560,2560,0
|
|
20241203,174400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,174300,10624857350,2560,2560,2560,2560,0
|
|
20241203,174200,10624857350,2560,2560,2560,2560,0
|
|
20241203,174100,10624857350,2560,2560,2560,2560,0
|
|
20241203,174000,10624857350,2560,2560,2560,2560,0
|
|
20241203,173900,10624857350,2560,2560,2560,2560,0
|
|
20241203,173800,10624857350,2560,2560,2560,2560,0
|
|
20241203,173700,10624857350,2560,2560,2560,2560,0
|
|
20241203,173600,10624857350,2560,2560,2560,2560,0
|
|
20241203,173500,10624857350,2560,2560,2560,2560,0
|
|
20241203,173400,10624857350,2560,2560,2560,2560,0
|
|
20241203,173300,10624857350,2560,2560,2560,2560,0
|
|
20241203,173200,10624857350,2560,2560,2560,2560,0
|
|
20241203,173100,10624857350,2560,2560,2560,2560,0
|
|
20241203,173000,10624857350,2560,2560,2560,2560,0
|
|
20241203,172900,10624857350,2560,2560,2560,2560,0
|
|
20241203,172800,10624857350,2560,2560,2560,2560,0
|
|
20241203,172700,10624857350,2560,2560,2560,2560,0
|
|
20241203,172600,10624857350,2560,2560,2560,2560,0
|
|
20241203,172500,10624857350,2560,2560,2560,2560,0
|
|
20241203,172400,10624857350,2560,2560,2560,2560,0
|
|
20241203,172300,10624857350,2560,2560,2560,2560,0
|
|
20241203,172200,10624857350,2560,2560,2560,2560,0
|
|
20241203,172100,10624857350,2560,2560,2560,2560,0
|
|
20241203,172000,10624857350,2560,2560,2560,2560,0
|
|
20241203,171900,10624857350,2560,2560,2560,2560,0
|
|
20241203,171800,10624857350,2560,2560,2560,2560,0
|
|
20241203,171700,10624857350,2560,2560,2560,2560,0
|
|
20241203,171600,10624857350,2560,2560,2560,2560,0
|
|
20241203,171500,10624857350,2560,2560,2560,2560,0
|
|
20241203,171400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,171300,10624857350,2560,2560,2560,2560,0
|
|
20241203,171200,10624857350,2560,2560,2560,2560,0
|
|
20241203,171100,10624857350,2560,2560,2560,2560,0
|
|
20241203,171000,10624857350,2560,2560,2560,2560,0
|
|
20241203,170900,10624857350,2560,2560,2560,2560,0
|
|
20241203,170800,10624857350,2560,2560,2560,2560,0
|
|
20241203,170700,10624857350,2560,2560,2560,2560,0
|
|
20241203,170600,10624857350,2560,2560,2560,2560,0
|
|
20241203,170500,10624857350,2560,2560,2560,2560,0
|
|
20241203,170400,10624857350,2560,2560,2560,2560,0
|
|
20241203,170300,10624857350,2560,2560,2560,2560,0
|
|
20241203,170200,10624857350,2560,2560,2560,2560,0
|
|
20241203,170100,10624857350,2560,2560,2560,2560,0
|
|
20241203,170000,10624857350,2560,2560,2560,2560,0
|
|
20241203,165900,10624857350,2560,2560,2560,2560,0
|
|
20241203,165800,10624857350,2560,2560,2560,2560,0
|
|
20241203,165700,10624857350,2560,2560,2560,2560,0
|
|
20241203,165600,10624857350,2560,2560,2560,2560,0
|
|
20241203,165500,10624857350,2560,2560,2560,2560,0
|
|
20241203,165400,10624857350,2560,2560,2560,2560,0
|
|
20241203,165300,10624857350,2560,2560,2560,2560,0
|
|
20241203,165200,10624857350,2560,2560,2560,2560,0
|
|
20241203,165100,10624857350,2560,2560,2560,2560,0
|
|
20241203,165000,10624857350,2560,2560,2560,2560,0
|
|
20241203,164900,10624857350,2560,2560,2560,2560,0
|
|
20241203,164800,10624857350,2560,2560,2560,2560,0
|
|
20241203,164700,10624857350,2560,2560,2560,2560,0
|
|
20241203,164600,10624857350,2560,2560,2560,2560,0
|
|
20241203,164500,10624857350,2560,2560,2560,2560,0
|
|
20241203,164400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,164300,10624857350,2560,2560,2560,2560,0
|
|
20241203,164200,10624857350,2560,2560,2560,2560,0
|
|
20241203,164100,10624857350,2560,2560,2560,2560,0
|
|
20241203,164000,10624857350,2560,2560,2560,2560,0
|
|
20241203,163900,10624857350,2560,2560,2560,2560,0
|
|
20241203,163800,10624857350,2560,2560,2560,2560,0
|
|
20241203,163700,10624857350,2560,2560,2560,2560,0
|
|
20241203,163600,10624857350,2560,2560,2560,2560,0
|
|
20241203,163500,10624857350,2560,2560,2560,2560,0
|
|
20241203,163400,10624857350,2560,2560,2560,2560,0
|
|
20241203,163300,10624857350,2560,2560,2560,2560,0
|
|
20241203,163200,10624857350,2560,2560,2560,2560,0
|
|
20241203,163100,10624857350,2560,2560,2560,2560,0
|
|
20241203,163000,10624857350,2560,2560,2560,2560,0
|
|
20241203,162900,10624857350,2560,2560,2560,2560,0
|
|
20241203,162800,10624857350,2560,2560,2560,2560,0
|
|
20241203,162700,10624857350,2560,2560,2560,2560,0
|
|
20241203,162600,10624857350,2560,2560,2560,2560,0
|
|
20241203,162500,10624857350,2560,2560,2560,2560,0
|
|
20241203,162400,10624857350,2560,2560,2560,2560,0
|
|
20241203,162300,10624857350,2560,2560,2560,2560,0
|
|
20241203,162200,10624857350,2560,2560,2560,2560,0
|
|
20241203,162100,10624857350,2560,2560,2560,2560,0
|
|
20241203,162000,10624857350,2560,2560,2560,2560,0
|
|
20241203,161900,10624857350,2560,2560,2560,2560,0
|
|
20241203,161800,10624857350,2560,2560,2560,2560,0
|
|
20241203,161700,10624857350,2560,2560,2560,2560,0
|
|
20241203,161600,10624857350,2560,2560,2560,2560,0
|
|
20241203,161500,10624857350,2560,2560,2560,2560,0
|
|
20241203,161400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,161300,10624857350,2560,2560,2560,2560,0
|
|
20241203,161200,10624857350,2560,2560,2560,2560,0
|
|
20241203,161100,10624857350,2560,2560,2560,2560,0
|
|
20241203,161000,10624857350,2560,2560,2560,2560,0
|
|
20241203,160900,10624857350,2560,2560,2560,2560,0
|
|
20241203,160800,10624857350,2560,2560,2560,2560,0
|
|
20241203,160700,10624857350,2560,2560,2560,2560,0
|
|
20241203,160600,10624857350,2560,2560,2560,2560,0
|
|
20241203,160500,10624857350,2560,2560,2560,2560,0
|
|
20241203,160400,10624857350,2560,2560,2560,2560,0
|
|
20241203,160300,10624857350,2560,2560,2560,2560,0
|
|
20241203,160200,10624857350,2560,2560,2560,2560,0
|
|
20241203,160100,10624857350,2560,2560,2560,2560,0
|
|
20241203,160000,10624857350,2560,2560,2560,2560,0
|
|
20241203,155900,10624857350,2560,2560,2560,2560,0
|
|
20241203,155800,10624857350,2560,2560,2560,2560,0
|
|
20241203,155700,10624857350,2560,2560,2560,2560,0
|
|
20241203,155600,10624857350,2560,2560,2560,2560,0
|
|
20241203,155500,10624857350,2560,2560,2560,2560,0
|
|
20241203,155400,10624857350,2560,2560,2560,2560,0
|
|
20241203,155300,10624857350,2560,2560,2560,2560,0
|
|
20241203,155200,10624857350,2560,2560,2560,2560,0
|
|
20241203,155100,10624857350,2560,2560,2560,2560,0
|
|
20241203,155000,10624857350,2560,2560,2560,2560,0
|
|
20241203,154900,10624857350,2560,2560,2560,2560,0
|
|
20241203,154800,10624857350,2560,2560,2560,2560,0
|
|
20241203,154700,10624857350,2560,2560,2560,2560,0
|
|
20241203,154600,10624857350,2560,2560,2560,2560,0
|
|
20241203,154500,10624857350,2560,2560,2560,2560,0
|
|
20241203,154400,10624857350,2560,2560,2560,2560,24988
|
|
20241203,154300,10624857350,2560,2560,2560,2560,0
|
|
20241203,154200,10624857350,2560,2560,2560,2560,0
|
|
20241203,154100,10624857350,2560,2560,2560,2560,0
|
|
20241203,154000,10624857350,2560,2560,2560,2560,0
|
|
20241203,153900,10624857350,2560,2560,2560,2560,0
|
|
20241203,153800,10624857350,2560,2560,2560,2560,0
|
|
20241203,153700,10624857350,2560,2560,2560,2560,0
|
|
20241203,153600,10624857350,2560,2560,2560,2560,0
|
|
20241203,153500,10624857350,2560,2560,2560,2560,0
|
|
20241203,153400,10624857350,2560,2560,2560,2560,0
|
|
20241203,153300,10624857350,2560,2560,2560,2560,0
|
|
20241203,153200,10624857350,2560,2560,2560,2560,0
|
|
20241203,153100,10624857350,2560,2560,2560,2560,0
|
|
20241203,153000,10624857350,2560,2560,2560,2560,24988
|
|
20241203,152900,10560888070,2550,2550,2550,2550,0
|
|
20241203,152800,10560888070,2550,2550,2550,2550,0
|
|
20241203,152700,10560888070,2550,2550,2550,2550,0
|
|
20241203,152600,10560888070,2550,2550,2550,2550,0
|
|
20241203,152500,10560888070,2550,2550,2550,2550,0
|
|
20241203,152400,10560888070,2550,2550,2550,2550,0
|
|
20241203,152300,10560888070,2550,2550,2550,2550,0
|
|
20241203,152200,10560888070,2550,2550,2550,2550,0
|
|
20241203,152100,10560888070,2550,2550,2550,2550,0
|
|
20241203,152000,10560888070,2550,2550,2550,2550,0
|
|
20241203,151900,10560888070,2550,2555,2555,2550,4216
|
|
20241203,151800,10550126320,2555,2550,2560,2545,9710
|
|
20241203,151700,10525354935,2550,2555,2560,2545,7350
|
|
20241203,151600,10506611290,2555,2560,2560,2555,445
|
|
20241203,151500,10505473640,2555,2565,2565,2555,6122
|
|
20241203,151400,10489829715,2565,2560,2565,2560,358
|
|
20241203,151300,10488912960,2560,2565,2565,2555,2099
|
|
20241203,151200,10483545215,2560,2560,2565,2555,10694
|
|
20241203,151100,10456158065,2560,2560,2560,2555,583
|
|
20241203,151000,10454667840,2560,2560,2560,2560,2067
|
|
20241203,150900,10449376320,2555,2565,2565,2555,4575
|
|
20241203,150800,10437672155,2565,2560,2565,2555,4615
|
|
20241203,150700,10425857705,2560,2555,2560,2555,453
|
|
20241203,150600,10424699860,2560,2555,2560,2555,311
|
|
20241203,150500,10423903740,2560,2555,2560,2550,5725
|
|
20241203,150400,10409287215,2550,2550,2555,2550,2042
|
|
20241203,150300,10404077095,2555,2550,2555,2545,8261
|
|
20241203,150200,10383040590,2550,2550,2550,2550,3139
|
|
20241203,150100,10375036140,2550,2555,2555,2550,4254
|
|
20241203,150000,10364186100,2555,2555,2555,2555,362
|
|
20241203,145900,10363261190,2560,2555,2560,2550,1369
|
|
20241203,145800,10359763455,2555,2560,2560,2555,1562
|
|
20241203,145700,10355772540,2560,2570,2570,2555,9661
|
|
20241203,145600,10330999545,2570,2565,2570,2565,2055
|
|
20241203,145500,10325723785,2570,2565,2570,2565,2774
|
|
20241203,145400,10318608455,2565,2565,2565,2560,4561
|
|
20241203,145300,10306915590,2560,2560,2565,2555,7300
|
|
20241203,145200,10288225775,2560,2555,2560,2555,2262
|
|
20241203,145100,10282438400,2560,2550,2560,2550,6235
|
|
20241203,145000,10266506925,2555,2550,2555,2545,4786
|
|
20241203,144900,10254310020,2550,2555,2555,2550,3675
|
|
20241203,144800,10244937300,2550,2550,2555,2550,924
|
|
20241203,144700,10242579690,2555,2550,2555,2545,6235
|
|
20241203,144600,10226697885,2545,2545,2550,2545,1133
|
|
20241203,144500,10223813375,2550,2550,2555,2545,2337
|
|
20241203,144400,10217862075,2555,2555,2555,2550,2995
|
|
20241203,144300,10210224180,2550,2550,2555,2545,18128
|
|
20241203,144200,10164055050,2555,2550,2555,2550,5451
|
|
20241203,144100,10150154445,2555,2555,2555,2550,19523
|
|
20241203,144000,10100365620,2555,2560,2560,2550,12238
|
|
20241203,143900,10069100190,2565,2565,2565,2560,1365
|
|
20241203,143800,10065600760,2570,2565,2570,2555,13558
|
|
20241203,143700,10030915850,2565,2560,2570,2560,2151
|
|
20241203,143600,10025398060,2560,2565,2565,2560,7532
|
|
20241203,143500,10006116090,2560,2565,2565,2560,14456
|
|
20241203,143400,9969068790,2570,2565,2570,2565,5247
|
|
20241203,143300,9955595210,2570,2575,2575,2565,2747
|
|
20241203,143200,9948535465,2575,2570,2575,2565,7572
|
|
20241203,143100,9929056285,2565,2580,2580,2565,10181
|
|
20241203,143000,9902904590,2575,2575,2580,2575,1927
|
|
20241203,142900,9897942540,2575,2570,2575,2565,1260
|
|
20241203,142800,9894699875,2570,2570,2575,2560,17771
|
|
20241203,142700,9849102970,2570,2565,2575,2565,5882
|
|
20241203,142600,9834003790,2570,2565,2575,2565,37604
|
|
20241203,142500,9737445715,2565,2585,2585,2560,44190
|
|
20241203,142400,9623999065,2580,2580,2585,2580,5792
|
|
20241203,142300,9609055205,2585,2580,2585,2580,2265
|
|
20241203,142200,9603206500,2585,2590,2590,2580,9161
|
|
20241203,142100,9579534315,2595,2600,2600,2590,10963
|
|
20241203,142000,9551116350,2600,2600,2605,2595,3294
|
|
20241203,141900,9542557680,2600,2585,2605,2585,14970
|
|
20241203,141800,9503753960,2585,2590,2590,2580,18951
|
|
20241203,141700,9454778805,2590,2590,2595,2590,13882
|
|
20241203,141600,9418821985,2595,2595,2595,2585,14585
|
|
20241203,141500,9381067735,2590,2595,2600,2590,7926
|
|
20241203,141400,9360494455,2590,2590,2600,2590,4810
|
|
20241203,141300,9348013505,2595,2605,2610,2585,24362
|
|
20241203,141200,9284744525,2610,2595,2620,2595,49941
|
|
20241203,141100,9154275545,2600,2595,2600,2585,8878
|
|
20241203,141000,9131274000,2600,2580,2600,2580,13768
|
|
20241203,140900,9095650830,2585,2600,2600,2580,20579
|
|
20241203,140800,9042395120,2595,2605,2610,2595,18030
|
|
20241203,140700,8995485400,2605,2605,2605,2590,17159
|
|
20241203,140600,8950885555,2605,2585,2605,2585,20033
|
|
20241203,140500,8898888870,2585,2580,2590,2570,13498
|
|
20241203,140400,8864113565,2580,2585,2585,2580,11446
|
|
20241203,140300,8834568495,2585,2575,2590,2575,26091
|
|
20241203,140200,8767242770,2575,2585,2595,2570,89462
|
|
20241203,140100,8536322530,2585,2600,2600,2585,18272
|
|
20241203,140000,8488978385,2590,2605,2610,2590,56592
|
|
20241203,135900,8342005830,2605,2605,2610,2595,29183
|
|
20241203,135800,8266135720,2605,2595,2605,2580,54972
|
|
20241203,135700,8123693270,2595,2640,2645,2580,161858
|
|
20241203,135600,7702020480,2645,2675,2675,2625,124898
|
|
20241203,135500,7371219090,2675,2680,2690,2665,65180
|
|
20241203,135400,7196778610,2685,2640,2710,2640,225555
|
|
20241203,135300,6592268325,2645,2735,2775,2610,403918
|
|
20241203,135200,5504841845,2735,2755,2780,2725,207867
|
|
20241203,135100,4931950305,2760,2770,2780,2710,301018
|
|
20241203,135000,4106602660,2770,2705,2785,2660,683772
|
|
20241203,134900,2238526610,2705,2705,2705,2705,0
|
|
20241203,134800,2238526610,2705,2660,2705,2660,139111
|
|
20241203,134700,1865337755,2665,2515,2670,2515,296587
|
|
20241203,134600,1092258065,2520,2505,2520,2505,4093
|
|
20241203,134500,1081970445,2510,2505,2510,2505,1473
|
|
20241203,134400,1078280425,2500,2500,2505,2500,6
|
|
20241203,134300,1078265420,2510,2510,2510,2490,7118
|
|
20241203,134200,1060495455,2505,2505,2505,2505,190
|
|
20241203,134100,1060019505,2510,2510,2510,2510,200
|
|
20241203,134000,1059517505,2510,2505,2510,2505,910
|
|
20241203,133900,1057237455,2505,2505,2505,2505,215
|
|
20241203,133800,1056698880,2505,2505,2505,2505,32
|
|
20241203,133700,1056618720,2500,2505,2505,2500,91
|
|
20241203,133600,1056391205,2500,2500,2505,2500,183
|
|
20241203,133500,1055933620,2500,2500,2500,2500,500
|
|
20241203,133400,1054683620,2500,2500,2500,2500,301
|
|
20241203,133300,1053931120,2505,2505,2505,2505,19
|
|
20241203,133200,1053883525,2500,2500,2500,2500,132
|
|
20241203,133100,1053553525,2505,2505,2505,2500,3
|
|
20241203,133000,1053546015,2495,2505,2505,2495,93
|
|
20241203,132900,1053313680,2505,2505,2505,2500,5518
|
|
20241203,132800,1039518640,2500,2505,2505,2500,1583
|
|
20241203,132700,1035553305,2510,2510,2510,2510,1
|
|
20241203,132600,1035550795,2505,2510,2510,2505,1158
|
|
20241203,132500,1032648015,2510,2510,2510,2510,5413
|
|
20241203,132400,1019061385,2515,2515,2515,2515,2
|
|
20241203,132300,1019056355,2510,2515,2515,2510,317
|
|
20241203,132200,1018259435,2515,2510,2515,2510,148
|
|
20241203,132100,1017887950,2515,2510,2515,2510,505
|
|
20241203,132000,1016620045,2510,2515,2515,2510,242
|
|
20241203,131900,1016012050,2515,2515,2515,2515,15
|
|
20241203,131800,1015974325,2515,2515,2515,2515,49
|
|
20241203,131700,1015851090,2515,2515,2515,2515,15
|
|
20241203,131600,1015813365,2515,2515,2515,2515,510
|
|
20241203,131500,1014530715,2515,2515,2515,2515,0
|
|
20241203,131400,1014530715,2515,2510,2515,2510,237
|
|
20241203,131300,1013935730,2515,2515,2515,2515,394
|
|
20241203,131200,1012944820,2515,2515,2520,2515,2582
|
|
20241203,131100,1006448255,2515,2515,2515,2515,1
|
|
20241203,131000,1006445740,2515,2515,2520,2510,1084
|
|
20241203,130900,1003719480,2520,2520,2520,2520,0
|
|
20241203,130800,1003719480,2520,2515,2520,2515,983
|
|
20241203,130700,1001247200,2515,2515,2515,2505,11898
|
|
20241203,130600,971377205,2520,2520,2520,2520,0
|
|
20241203,130500,971377205,2520,2515,2520,2515,1409
|
|
20241203,130400,967833030,2510,2515,2515,2510,140
|
|
20241203,130300,967481620,2510,2515,2515,2510,5214
|
|
20241203,130200,954378190,2520,2520,2520,2520,0
|
|
20241203,130100,954378190,2520,2520,2520,2520,0
|
|
20241203,130000,954378190,2520,2520,2520,2520,150
|
|
20241203,125900,954000190,2520,2520,2520,2520,20
|
|
20241203,125800,953949790,2515,2515,2515,2515,98
|
|
20241203,125700,953703320,2520,2520,2520,2520,51
|
|
20241203,125600,953574800,2515,2515,2515,2515,233
|
|
20241203,125500,952988805,2520,2520,2520,2520,30
|
|
20241203,125400,952913205,2520,2520,2520,2520,20
|
|
20241203,125300,952862805,2515,2515,2515,2515,1
|
|
20241203,125200,952860290,2520,2520,2520,2520,0
|
|
20241203,125100,952860290,2520,2520,2520,2520,30
|
|
20241203,125000,952784690,2520,2525,2525,2520,1622
|
|
20241203,124900,948697205,2525,2520,2525,2520,11
|
|
20241203,124800,948669470,2525,2520,2525,2520,601
|
|
20241203,124700,947154445,2525,2520,2525,2520,808
|
|
20241203,124600,945118280,2525,2520,2525,2520,5300
|
|
20241203,124500,931762275,2520,2520,2520,2520,201
|
|
20241203,124400,931255755,2520,2515,2520,2510,836
|
|
20241203,124300,929153600,2515,2515,2515,2515,0
|
|
20241203,124200,929153600,2515,2515,2515,2515,10
|
|
20241203,124100,929128450,2515,2515,2515,2515,1751
|
|
20241203,124000,924724685,2515,2510,2515,2510,102
|
|
20241203,123900,924468655,2515,2515,2515,2515,0
|
|
20241203,123800,924468655,2515,2515,2515,2515,0
|
|
20241203,123700,924468655,2515,2515,2515,2515,209
|
|
20241203,123600,923943020,2520,2515,2520,2515,197
|
|
20241203,123500,923447560,2515,2515,2515,2515,1000
|
|
20241203,123400,920932560,2515,2515,2515,2515,0
|
|
20241203,123300,920932560,2515,2515,2515,2515,155
|
|
20241203,123200,920542735,2510,2510,2510,2510,140
|
|
20241203,123100,920191335,2515,2515,2515,2515,364
|
|
20241203,123000,919275875,2515,2515,2515,2515,265
|
|
20241203,122900,918609400,2520,2520,2520,2520,0
|
|
20241203,122800,918609400,2520,2520,2520,2520,2
|
|
20241203,122700,918604360,2520,2520,2520,2520,0
|
|
20241203,122600,918604360,2520,2520,2520,2520,0
|
|
20241203,122500,918604360,2520,2520,2520,2520,40
|
|
20241203,122400,918503560,2520,2520,2520,2520,4
|
|
20241203,122300,918493480,2520,2515,2520,2515,2062
|
|
20241203,122200,913298240,2520,2515,2520,2515,63
|
|
20241203,122100,913139745,2515,2515,2515,2515,1229
|
|
20241203,122000,910048810,2515,2515,2520,2515,119
|
|
20241203,121900,909749165,2520,2520,2520,2520,67
|
|
20241203,121800,909580325,2520,2520,2520,2520,1657
|
|
20241203,121700,905404685,2520,2515,2520,2515,17
|
|
20241203,121600,905361915,2515,2515,2515,2510,1152
|
|
20241203,121500,902464645,2515,2515,2515,2515,10
|
|
20241203,121400,902439495,2515,2515,2515,2515,100
|
|
20241203,121300,902187995,2515,2515,2515,2515,206
|
|
20241203,121200,901669905,2515,2515,2515,2515,307
|
|
20241203,121100,900897800,2515,2515,2515,2510,101
|
|
20241203,121000,900643835,2515,2510,2515,2510,616
|
|
20241203,120900,899096665,2510,2505,2510,2505,1454
|
|
20241203,120800,895454365,2505,2505,2505,2505,40
|
|
20241203,120700,895354165,2505,2505,2505,2505,88
|
|
20241203,120600,895133725,2500,2505,2505,2500,1564
|
|
20241203,120500,891216405,2500,2500,2500,2500,3070
|
|
20241203,120400,883541405,2495,2500,2500,2495,13
|
|
20241203,120300,883508965,2500,2505,2505,2500,4890
|
|
20241203,120200,871283955,2500,2500,2500,2500,1300
|
|
20241203,120100,868033955,2500,2500,2500,2500,594
|
|
20241203,120000,866548955,2505,2500,2505,2500,9
|
|
20241203,115900,866526425,2495,2495,2495,2495,0
|
|
20241203,115800,866526425,2495,2505,2505,2495,182
|
|
20241203,115700,866072310,2500,2505,2505,2500,2563
|
|
20241203,115600,859659800,2505,2505,2505,2505,10
|
|
20241203,115500,859634750,2505,2500,2505,2500,1001
|
|
20241203,115400,857127250,2500,2500,2500,2495,4706
|
|
20241203,115300,845362255,2500,2500,2500,2500,8
|
|
20241203,115200,845342255,2495,2495,2495,2495,0
|
|
20241203,115100,845342255,2495,2490,2500,2490,4515
|
|
20241203,115000,834077820,2490,2495,2495,2490,5444
|
|
20241203,114900,820520350,2495,2495,2495,2495,0
|
|
20241203,114800,820520350,2495,2495,2495,2495,449
|
|
20241203,114700,819400095,2495,2495,2495,2495,3000
|
|
20241203,114600,811915095,2500,2500,2500,2500,123
|
|
20241203,114500,811607595,2500,2500,2500,2495,2986
|
|
20241203,114400,804142600,2500,2500,2500,2500,0
|
|
20241203,114300,804142600,2500,2500,2500,2500,0
|
|
20241203,114200,804142600,2500,2500,2500,2495,195
|
|
20241203,114100,803655120,2500,2495,2500,2495,201
|
|
20241203,114000,803153620,2500,2500,2500,2500,4
|
|
20241203,113900,803143620,2500,2500,2500,2500,0
|
|
20241203,113800,803143620,2500,2500,2500,2500,1499
|
|
20241203,113700,799396120,2500,2495,2500,2495,881
|
|
20241203,113600,797197825,2495,2495,2495,2495,133
|
|
20241203,113500,796865990,2495,2495,2495,2495,180
|
|
20241203,113400,796416890,2500,2500,2500,2500,1
|
|
20241203,113300,796414390,2495,2495,2500,2495,535
|
|
20241203,113200,795079555,2495,2495,2495,2495,105
|
|
20241203,113100,794817580,2500,2495,2500,2495,475
|
|
20241203,113000,793632450,2495,2500,2505,2495,215
|
|
20241203,112900,793095475,2505,2505,2505,2505,100
|
|
20241203,112800,792844975,2505,2505,2505,2505,53
|
|
20241203,112700,792712210,2505,2500,2505,2495,908
|
|
20241203,112600,790445545,2505,2505,2505,2505,15
|
|
20241203,112500,790407970,2500,2505,2505,2500,130
|
|
20241203,112400,790082770,2505,2505,2505,2505,0
|
|
20241203,112300,790082770,2505,2505,2505,2505,15
|
|
20241203,112200,790045195,2500,2500,2500,2495,60
|
|
20241203,112100,789895485,2505,2505,2505,2495,104
|
|
20241203,112000,789635915,2505,2500,2505,2495,1344
|
|
20241203,111900,786275890,2500,2505,2505,2500,178
|
|
20241203,111800,785830390,2505,2505,2505,2505,6
|
|
20241203,111700,785815360,2505,2505,2505,2505,4
|
|
20241203,111600,785805340,2500,2505,2505,2490,6402
|
|
20241203,111500,769831245,2505,2500,2505,2500,51
|
|
20241203,111400,769703495,2500,2505,2505,2500,3502
|
|
20241203,111300,760943480,2505,2500,2505,2500,624
|
|
20241203,111200,759383255,2505,2505,2505,2505,44
|
|
20241203,111100,759273035,2505,2505,2505,2500,315
|
|
20241203,111000,758484035,2500,2500,2500,2500,134
|
|
20241203,110900,758149035,2500,2500,2505,2500,2007
|
|
20241203,110800,753131530,2500,2505,2505,2500,1091
|
|
20241203,110700,750402765,2505,2500,2505,2500,1230
|
|
20241203,110600,747327755,2505,2500,2505,2500,285
|
|
20241203,110500,746615065,2500,2500,2500,2500,2196
|
|
20241203,110400,741125065,2505,2505,2505,2505,0
|
|
20241203,110300,741125065,2505,2505,2505,2505,0
|
|
20241203,110200,741125065,2505,2505,2505,2505,30
|
|
20241203,110100,741049915,2500,2505,2505,2500,303
|
|
20241203,110000,740291590,2505,2510,2510,2505,1973
|
|
20241203,105900,735349215,2510,2510,2510,2510,0
|
|
20241203,105800,735349215,2510,2510,2515,2510,825
|
|
20241203,105700,733278455,2515,2515,2515,2515,2
|
|
20241203,105600,733273425,2510,2510,2510,2510,51
|
|
20241203,105500,733145415,2510,2505,2510,2505,390
|
|
20241203,105400,732167425,2510,2505,2510,2505,233
|
|
20241203,105300,731583755,2510,2510,2510,2510,0
|
|
20241203,105200,731583755,2510,2510,2510,2510,259
|
|
20241203,105100,730933665,2510,2510,2510,2510,0
|
|
20241203,105000,730933665,2510,2510,2510,2510,364
|
|
20241203,104900,730020025,2515,2515,2515,2505,664
|
|
20241203,104800,728353375,2510,2510,2515,2510,1742
|
|
20241203,104700,723980945,2510,2510,2515,2510,478
|
|
20241203,104600,722781155,2515,2515,2515,2515,201
|
|
20241203,104500,722275640,2515,2515,2515,2515,2
|
|
20241203,104400,722270610,2515,2515,2515,2515,169
|
|
20241203,104300,721845575,2515,2515,2515,2510,4
|
|
20241203,104200,721835520,2515,2510,2515,2505,112
|
|
20241203,104100,721554380,2510,2510,2510,2510,2567
|
|
20241203,104000,715111210,2510,2510,2510,2510,1
|
|
20241203,103900,715108700,2510,2505,2515,2505,4428
|
|
20241203,103800,703992470,2510,2500,2510,2500,5780
|
|
20241203,103700,689525145,2500,2500,2500,2495,406
|
|
20241203,103600,688512165,2495,2500,2500,2495,1361
|
|
20241203,103500,685109945,2495,2495,2495,2495,70
|
|
20241203,103400,684935295,2495,2495,2495,2495,101
|
|
20241203,103300,684683300,2495,2495,2495,2495,4
|
|
20241203,103200,684673320,2495,2490,2495,2490,672
|
|
20241203,103100,683000035,2485,2490,2490,2485,4157
|
|
20241203,103000,672669150,2490,2490,2490,2490,399
|
|
20241203,102900,671675640,2495,2495,2495,2495,30
|
|
20241203,102800,671600790,2495,2495,2495,2495,210
|
|
20241203,102700,671076840,2490,2490,2495,2490,144
|
|
20241203,102600,670717870,2490,2490,2490,2485,1742
|
|
20241203,102500,666380795,2485,2490,2495,2485,476
|
|
20241203,102400,665195560,2490,2495,2495,2490,624
|
|
20241203,102300,663641790,2500,2500,2505,2495,2401
|
|
20241203,102200,657649660,2500,2505,2505,2500,1061
|
|
20241203,102100,654991860,2505,2505,2505,2505,1000
|
|
20241203,102000,652486860,2505,2505,2505,2500,241
|
|
20241203,101900,651884305,2505,2505,2505,2505,0
|
|
20241203,101800,651884305,2505,2505,2505,2500,536
|
|
20241203,101700,650544125,2505,2505,2505,2505,1489
|
|
20241203,101600,646814180,2505,2500,2505,2500,2514
|
|
20241203,101500,640529115,2500,2500,2500,2500,571
|
|
20241203,101400,639101615,2500,2500,2500,2500,439
|
|
20241203,101300,638004115,2500,2495,2510,2495,3662
|
|
20241203,101200,628855680,2490,2500,2505,2485,5468
|
|
20241203,101100,615230160,2505,2505,2510,2500,4287
|
|
20241203,101000,604510310,2510,2510,2510,2510,0
|
|
20241203,100900,604510310,2510,2510,2510,2510,5
|
|
20241203,100800,604497760,2510,2505,2510,2505,661
|
|
20241203,100700,602841150,2510,2505,2510,2505,301
|
|
20241203,100600,602087140,2505,2510,2510,2505,733
|
|
20241203,100500,600250970,2510,2505,2510,2505,12
|
|
20241203,100400,600220900,2505,2500,2505,2500,2287
|
|
20241203,100300,594497500,2505,2500,2505,2500,1037
|
|
20241203,100200,591902490,2505,2510,2515,2505,5873
|
|
20241203,100100,577177650,2510,2515,2515,2510,1255
|
|
20241203,100000,574027495,2510,2510,2510,2510,6256
|
|
20241203,095900,558324935,2505,2510,2510,2505,734
|
|
20241203,095800,556484750,2515,2515,2515,2510,1125
|
|
20241203,095700,553659485,2510,2510,2510,2510,2934
|
|
20241203,095600,546295145,2515,2515,2520,2505,6079
|
|
20241203,095500,531040050,2520,2515,2520,2515,553
|
|
20241203,095400,529646855,2520,2515,2520,2510,1238
|
|
20241203,095300,526533340,2510,2510,2515,2510,906
|
|
20241203,095200,524258770,2515,2515,2515,2505,1607
|
|
20241203,095100,520226345,2520,2510,2520,2510,412
|
|
20241203,095000,519192190,2515,2515,2520,2505,8513
|
|
20241203,094900,497821275,2520,2520,2520,2515,18
|
|
20241203,094800,497775975,2520,2520,2520,2520,1995
|
|
20241203,094700,492748575,2515,2515,2520,2515,372
|
|
20241203,094600,491812940,2520,2515,2520,2515,1917
|
|
20241203,094500,486991675,2520,2520,2520,2515,301
|
|
20241203,094400,486234155,2520,2525,2525,2520,2909
|
|
20241203,094300,478895715,2520,2520,2525,2520,2469
|
|
20241203,094200,472671815,2525,2525,2525,2520,1500
|
|
20241203,094100,468891140,2525,2520,2525,2515,2525
|
|
20241203,094000,462528120,2520,2520,2520,2515,401
|
|
20241203,093900,461517610,2520,2515,2520,2515,102
|
|
20241203,093800,461260575,2520,2515,2520,2515,2766
|
|
20241203,093700,454294065,2520,2520,2520,2510,2021
|
|
20241203,093600,449213490,2520,2525,2525,2520,1377
|
|
20241203,093500,445742925,2525,2530,2530,2525,1166
|
|
20241203,093400,442798345,2530,2530,2535,2530,561
|
|
20241203,093300,441378990,2535,2530,2535,2530,397
|
|
20241203,093200,440373520,2530,2530,2535,2530,902
|
|
20241203,093100,438091455,2530,2530,2535,2530,2507
|
|
20241203,093000,431748540,2540,2540,2540,2535,3275
|
|
20241203,092900,423446395,2535,2530,2535,2530,3350
|
|
20241203,092800,414961670,2530,2525,2535,2525,4422
|
|
20241203,092700,403774255,2530,2530,2530,2525,3383
|
|
20241203,092600,395225280,2530,2530,2530,2525,447
|
|
20241203,092500,394094600,2530,2530,2530,2530,93
|
|
20241203,092400,393859310,2530,2525,2530,2525,2094
|
|
20241203,092300,388565135,2525,2530,2530,2525,3863
|
|
20241203,092200,378807345,2530,2525,2535,2525,976
|
|
20241203,092100,376336245,2530,2530,2530,2525,1820
|
|
20241203,092000,371732010,2530,2520,2530,2515,8813
|
|
20241203,091900,349535340,2520,2520,2520,2520,702
|
|
20241203,091800,347766300,2520,2525,2525,2520,1586
|
|
20241203,091700,343762515,2525,2530,2530,2525,1487
|
|
20241203,091600,340006285,2530,2525,2530,2525,2528
|
|
20241203,091500,333613000,2530,2530,2535,2525,4062
|
|
20241203,091400,323335080,2535,2520,2535,2520,5661
|
|
20241203,091300,309022630,2520,2520,2525,2520,4510
|
|
20241203,091200,297655110,2520,2515,2525,2515,3013
|
|
20241203,091100,290060770,2515,2515,2515,2515,30
|
|
20241203,091000,289985320,2515,2515,2515,2510,2810
|
|
20241203,090900,282920865,2510,2510,2510,2510,6117
|
|
20241203,090800,267567195,2520,2515,2520,2515,845
|
|
20241203,090700,265441740,2520,2510,2520,2505,9627
|
|
20241203,090600,241243575,2510,2510,2515,2505,4529
|
|
20241203,090500,229887600,2515,2505,2515,2505,4082
|
|
20241203,090400,219651800,2505,2500,2505,2490,3020
|
|
20241203,090300,212105445,2495,2495,2500,2490,4677
|
|
20241203,090200,200428140,2495,2485,2495,2485,4911
|
|
20241203,090100,188190870,2480,2480,2485,2460,18172
|
|
20241203,090000,143292835,2480,2460,2495,2455,57893
|