616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,191200,28145867035,2550,2550,2550,2550,0
|
|
20241230,191100,28145867035,2550,2550,2550,2550,0
|
|
20241230,191000,28145867035,2550,2550,2550,2550,0
|
|
20241230,190900,28145867035,2550,2550,2550,2550,0
|
|
20241230,190800,28145867035,2550,2550,2550,2550,0
|
|
20241230,190700,28145867035,2550,2550,2550,2550,0
|
|
20241230,190600,28145867035,2550,2550,2550,2550,0
|
|
20241230,190500,28145867035,2550,2550,2550,2550,0
|
|
20241230,190400,28145867035,2550,2550,2550,2550,0
|
|
20241230,190300,28145867035,2550,2550,2550,2550,0
|
|
20241230,190200,28145867035,2550,2550,2550,2550,0
|
|
20241230,190100,28145867035,2550,2550,2550,2550,0
|
|
20241230,190000,28145867035,2550,2550,2550,2550,0
|
|
20241230,185900,28145867035,2550,2550,2550,2550,0
|
|
20241230,185800,28145867035,2550,2550,2550,2550,0
|
|
20241230,185700,28145867035,2550,2550,2550,2550,0
|
|
20241230,185600,28145867035,2550,2550,2550,2550,0
|
|
20241230,185500,28145867035,2550,2550,2550,2550,0
|
|
20241230,185400,28145867035,2550,2550,2550,2550,0
|
|
20241230,185300,28145867035,2550,2550,2550,2550,0
|
|
20241230,185200,28145867035,2550,2550,2550,2550,0
|
|
20241230,185100,28145867035,2550,2550,2550,2550,0
|
|
20241230,185000,28145867035,2550,2550,2550,2550,0
|
|
20241230,184900,28145867035,2550,2550,2550,2550,0
|
|
20241230,184800,28145867035,2550,2550,2550,2550,0
|
|
20241230,184700,28145867035,2550,2550,2550,2550,0
|
|
20241230,184600,28145867035,2550,2550,2550,2550,0
|
|
20241230,184500,28145867035,2550,2550,2550,2550,0
|
|
20241230,184400,28145867035,2550,2550,2550,2550,0
|
|
20241230,184300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,184200,28145867035,2550,2550,2550,2550,0
|
|
20241230,184100,28145867035,2550,2550,2550,2550,0
|
|
20241230,184000,28145867035,2550,2550,2550,2550,0
|
|
20241230,183900,28145867035,2550,2550,2550,2550,0
|
|
20241230,183800,28145867035,2550,2550,2550,2550,0
|
|
20241230,183700,28145867035,2550,2550,2550,2550,0
|
|
20241230,183600,28145867035,2550,2550,2550,2550,0
|
|
20241230,183500,28145867035,2550,2550,2550,2550,0
|
|
20241230,183400,28145867035,2550,2550,2550,2550,0
|
|
20241230,183300,28145867035,2550,2550,2550,2550,0
|
|
20241230,183200,28145867035,2550,2550,2550,2550,0
|
|
20241230,183100,28145867035,2550,2550,2550,2550,0
|
|
20241230,183000,28145867035,2550,2550,2550,2550,0
|
|
20241230,182900,28145867035,2550,2550,2550,2550,0
|
|
20241230,182800,28145867035,2550,2550,2550,2550,0
|
|
20241230,182700,28145867035,2550,2550,2550,2550,0
|
|
20241230,182600,28145867035,2550,2550,2550,2550,0
|
|
20241230,182500,28145867035,2550,2550,2550,2550,0
|
|
20241230,182400,28145867035,2550,2550,2550,2550,0
|
|
20241230,182300,28145867035,2550,2550,2550,2550,0
|
|
20241230,182200,28145867035,2550,2550,2550,2550,0
|
|
20241230,182100,28145867035,2550,2550,2550,2550,0
|
|
20241230,182000,28145867035,2550,2550,2550,2550,0
|
|
20241230,181900,28145867035,2550,2550,2550,2550,0
|
|
20241230,181800,28145867035,2550,2550,2550,2550,0
|
|
20241230,181700,28145867035,2550,2550,2550,2550,0
|
|
20241230,181600,28145867035,2550,2550,2550,2550,0
|
|
20241230,181500,28145867035,2550,2550,2550,2550,0
|
|
20241230,181400,28145867035,2550,2550,2550,2550,0
|
|
20241230,181300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,181200,28145867035,2550,2550,2550,2550,0
|
|
20241230,181100,28145867035,2550,2550,2550,2550,0
|
|
20241230,181000,28145867035,2550,2550,2550,2550,0
|
|
20241230,180900,28145867035,2550,2550,2550,2550,0
|
|
20241230,180800,28145867035,2550,2550,2550,2550,0
|
|
20241230,180700,28145867035,2550,2550,2550,2550,0
|
|
20241230,180600,28145867035,2550,2550,2550,2550,0
|
|
20241230,180500,28145867035,2550,2550,2550,2550,0
|
|
20241230,180400,28145867035,2550,2550,2550,2550,0
|
|
20241230,180300,28145867035,2550,2550,2550,2550,0
|
|
20241230,180200,28145867035,2550,2550,2550,2550,0
|
|
20241230,180100,28145867035,2550,2550,2550,2550,0
|
|
20241230,180000,28145867035,2550,2550,2550,2550,0
|
|
20241230,175900,28145867035,2550,2550,2550,2550,0
|
|
20241230,175800,28145867035,2550,2550,2550,2550,0
|
|
20241230,175700,28145867035,2550,2550,2550,2550,0
|
|
20241230,175600,28145867035,2550,2550,2550,2550,0
|
|
20241230,175500,28145867035,2550,2550,2550,2550,0
|
|
20241230,175400,28145867035,2550,2550,2550,2550,0
|
|
20241230,175300,28145867035,2550,2550,2550,2550,0
|
|
20241230,175200,28145867035,2550,2550,2550,2550,0
|
|
20241230,175100,28145867035,2550,2550,2550,2550,0
|
|
20241230,175000,28145867035,2550,2550,2550,2550,0
|
|
20241230,174900,28145867035,2550,2550,2550,2550,0
|
|
20241230,174800,28145867035,2550,2550,2550,2550,0
|
|
20241230,174700,28145867035,2550,2550,2550,2550,0
|
|
20241230,174600,28145867035,2550,2550,2550,2550,0
|
|
20241230,174500,28145867035,2550,2550,2550,2550,0
|
|
20241230,174400,28145867035,2550,2550,2550,2550,0
|
|
20241230,174300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,174200,28145867035,2550,2550,2550,2550,0
|
|
20241230,174100,28145867035,2550,2550,2550,2550,0
|
|
20241230,174000,28145867035,2550,2550,2550,2550,0
|
|
20241230,173900,28145867035,2550,2550,2550,2550,0
|
|
20241230,173800,28145867035,2550,2550,2550,2550,0
|
|
20241230,173700,28145867035,2550,2550,2550,2550,0
|
|
20241230,173600,28145867035,2550,2550,2550,2550,0
|
|
20241230,173500,28145867035,2550,2550,2550,2550,0
|
|
20241230,173400,28145867035,2550,2550,2550,2550,0
|
|
20241230,173300,28145867035,2550,2550,2550,2550,0
|
|
20241230,173200,28145867035,2550,2550,2550,2550,0
|
|
20241230,173100,28145867035,2550,2550,2550,2550,0
|
|
20241230,173000,28145867035,2550,2550,2550,2550,0
|
|
20241230,172900,28145867035,2550,2550,2550,2550,0
|
|
20241230,172800,28145867035,2550,2550,2550,2550,0
|
|
20241230,172700,28145867035,2550,2550,2550,2550,0
|
|
20241230,172600,28145867035,2550,2550,2550,2550,0
|
|
20241230,172500,28145867035,2550,2550,2550,2550,0
|
|
20241230,172400,28145867035,2550,2550,2550,2550,0
|
|
20241230,172300,28145867035,2550,2550,2550,2550,0
|
|
20241230,172200,28145867035,2550,2550,2550,2550,0
|
|
20241230,172100,28145867035,2550,2550,2550,2550,0
|
|
20241230,172000,28145867035,2550,2550,2550,2550,0
|
|
20241230,171900,28145867035,2550,2550,2550,2550,0
|
|
20241230,171800,28145867035,2550,2550,2550,2550,0
|
|
20241230,171700,28145867035,2550,2550,2550,2550,0
|
|
20241230,171600,28145867035,2550,2550,2550,2550,0
|
|
20241230,171500,28145867035,2550,2550,2550,2550,0
|
|
20241230,171400,28145867035,2550,2550,2550,2550,0
|
|
20241230,171300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,171200,28145867035,2550,2550,2550,2550,0
|
|
20241230,171100,28145867035,2550,2550,2550,2550,0
|
|
20241230,171000,28145867035,2550,2550,2550,2550,0
|
|
20241230,170900,28145867035,2550,2550,2550,2550,0
|
|
20241230,170800,28145867035,2550,2550,2550,2550,0
|
|
20241230,170700,28145867035,2550,2550,2550,2550,0
|
|
20241230,170600,28145867035,2550,2550,2550,2550,0
|
|
20241230,170500,28145867035,2550,2550,2550,2550,0
|
|
20241230,170400,28145867035,2550,2550,2550,2550,0
|
|
20241230,170300,28145867035,2550,2550,2550,2550,0
|
|
20241230,170200,28145867035,2550,2550,2550,2550,0
|
|
20241230,170100,28145867035,2550,2550,2550,2550,0
|
|
20241230,170000,28145867035,2550,2550,2550,2550,0
|
|
20241230,165900,28145867035,2550,2550,2550,2550,0
|
|
20241230,165800,28145867035,2550,2550,2550,2550,0
|
|
20241230,165700,28145867035,2550,2550,2550,2550,0
|
|
20241230,165600,28145867035,2550,2550,2550,2550,0
|
|
20241230,165500,28145867035,2550,2550,2550,2550,0
|
|
20241230,165400,28145867035,2550,2550,2550,2550,0
|
|
20241230,165300,28145867035,2550,2550,2550,2550,0
|
|
20241230,165200,28145867035,2550,2550,2550,2550,0
|
|
20241230,165100,28145867035,2550,2550,2550,2550,0
|
|
20241230,165000,28145867035,2550,2550,2550,2550,0
|
|
20241230,164900,28145867035,2550,2550,2550,2550,0
|
|
20241230,164800,28145867035,2550,2550,2550,2550,0
|
|
20241230,164700,28145867035,2550,2550,2550,2550,0
|
|
20241230,164600,28145867035,2550,2550,2550,2550,0
|
|
20241230,164500,28145867035,2550,2550,2550,2550,0
|
|
20241230,164400,28145867035,2550,2550,2550,2550,0
|
|
20241230,164300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,164200,28145867035,2550,2550,2550,2550,0
|
|
20241230,164100,28145867035,2550,2550,2550,2550,0
|
|
20241230,164000,28145867035,2550,2550,2550,2550,0
|
|
20241230,163900,28145867035,2550,2550,2550,2550,0
|
|
20241230,163800,28145867035,2550,2550,2550,2550,0
|
|
20241230,163700,28145867035,2550,2550,2550,2550,0
|
|
20241230,163600,28145867035,2550,2550,2550,2550,0
|
|
20241230,163500,28145867035,2550,2550,2550,2550,0
|
|
20241230,163400,28145867035,2550,2550,2550,2550,0
|
|
20241230,163300,28145867035,2550,2550,2550,2550,0
|
|
20241230,163200,28145867035,2550,2550,2550,2550,0
|
|
20241230,163100,28145867035,2550,2550,2550,2550,0
|
|
20241230,163000,28145867035,2550,2550,2550,2550,0
|
|
20241230,162900,28145867035,2550,2550,2550,2550,0
|
|
20241230,162800,28145867035,2550,2550,2550,2550,0
|
|
20241230,162700,28145867035,2550,2550,2550,2550,0
|
|
20241230,162600,28145867035,2550,2550,2550,2550,0
|
|
20241230,162500,28145867035,2550,2550,2550,2550,0
|
|
20241230,162400,28145867035,2550,2550,2550,2550,0
|
|
20241230,162300,28145867035,2550,2550,2550,2550,0
|
|
20241230,162200,28145867035,2550,2550,2550,2550,0
|
|
20241230,162100,28145867035,2550,2550,2550,2550,0
|
|
20241230,162000,28145867035,2550,2550,2550,2550,0
|
|
20241230,161900,28145867035,2550,2550,2550,2550,0
|
|
20241230,161800,28145867035,2550,2550,2550,2550,0
|
|
20241230,161700,28145867035,2550,2550,2550,2550,0
|
|
20241230,161600,28145867035,2550,2550,2550,2550,0
|
|
20241230,161500,28145867035,2550,2550,2550,2550,0
|
|
20241230,161400,28145867035,2550,2550,2550,2550,0
|
|
20241230,161300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,161200,28145867035,2550,2550,2550,2550,0
|
|
20241230,161100,28145867035,2550,2550,2550,2550,0
|
|
20241230,161000,28145867035,2550,2550,2550,2550,0
|
|
20241230,160900,28145867035,2550,2550,2550,2550,0
|
|
20241230,160800,28145867035,2550,2550,2550,2550,0
|
|
20241230,160700,28145867035,2550,2550,2550,2550,0
|
|
20241230,160600,28145867035,2550,2550,2550,2550,0
|
|
20241230,160500,28145867035,2550,2550,2550,2550,0
|
|
20241230,160400,28145867035,2550,2550,2550,2550,0
|
|
20241230,160300,28145867035,2550,2550,2550,2550,0
|
|
20241230,160200,28145867035,2550,2550,2550,2550,0
|
|
20241230,160100,28145867035,2550,2550,2550,2550,0
|
|
20241230,160000,28145867035,2550,2550,2550,2550,0
|
|
20241230,155900,28145867035,2550,2550,2550,2550,0
|
|
20241230,155800,28145867035,2550,2550,2550,2550,0
|
|
20241230,155700,28145867035,2550,2550,2550,2550,0
|
|
20241230,155600,28145867035,2550,2550,2550,2550,0
|
|
20241230,155500,28145867035,2550,2550,2550,2550,0
|
|
20241230,155400,28145867035,2550,2550,2550,2550,0
|
|
20241230,155300,28145867035,2550,2550,2550,2550,0
|
|
20241230,155200,28145867035,2550,2550,2550,2550,0
|
|
20241230,155100,28145867035,2550,2550,2550,2550,0
|
|
20241230,155000,28145867035,2550,2550,2550,2550,0
|
|
20241230,154900,28145867035,2550,2550,2550,2550,0
|
|
20241230,154800,28145867035,2550,2550,2550,2550,0
|
|
20241230,154700,28145867035,2550,2550,2550,2550,0
|
|
20241230,154600,28145867035,2550,2550,2550,2550,0
|
|
20241230,154500,28145867035,2550,2550,2550,2550,0
|
|
20241230,154400,28145867035,2550,2550,2550,2550,0
|
|
20241230,154300,28145867035,2550,2550,2550,2550,180670
|
|
20241230,154200,28145867035,2550,2550,2550,2550,0
|
|
20241230,154100,28145867035,2550,2550,2550,2550,0
|
|
20241230,154000,28145867035,2550,2550,2550,2550,0
|
|
20241230,153900,28145867035,2550,2550,2550,2550,0
|
|
20241230,153800,28145867035,2550,2550,2550,2550,0
|
|
20241230,153700,28145867035,2550,2550,2550,2550,0
|
|
20241230,153600,28145867035,2550,2550,2550,2550,0
|
|
20241230,153500,28145867035,2550,2550,2550,2550,0
|
|
20241230,153400,28145867035,2550,2550,2550,2550,0
|
|
20241230,153300,28145867035,2550,2550,2550,2550,0
|
|
20241230,153200,28145867035,2550,2550,2550,2550,0
|
|
20241230,153100,28145867035,2550,2550,2550,2550,0
|
|
20241230,153000,28145867035,2550,2550,2550,2550,180670
|
|
20241230,152900,27685158535,2530,2530,2530,2530,0
|
|
20241230,152800,27685158535,2530,2530,2530,2530,0
|
|
20241230,152700,27685158535,2530,2530,2530,2530,0
|
|
20241230,152600,27685158535,2530,2530,2530,2530,0
|
|
20241230,152500,27685158535,2530,2530,2530,2530,0
|
|
20241230,152400,27685158535,2530,2530,2530,2530,0
|
|
20241230,152300,27685158535,2530,2530,2530,2530,0
|
|
20241230,152200,27685158535,2530,2530,2530,2530,0
|
|
20241230,152100,27685158535,2530,2530,2530,2530,0
|
|
20241230,152000,27685158535,2530,2530,2530,2530,0
|
|
20241230,151900,27685158535,2530,2560,2560,2530,92984
|
|
20241230,151800,27449219845,2560,2545,2560,2545,64330
|
|
20241230,151700,27285167175,2550,2555,2555,2545,25814
|
|
20241230,151600,27219313060,2555,2550,2555,2530,61644
|
|
20241230,151500,27062793685,2555,2550,2565,2550,22501
|
|
20241230,151400,27005301250,2550,2550,2570,2540,36333
|
|
20241230,151300,26912363320,2540,2535,2550,2530,26138
|
|
20241230,151200,26845978205,2535,2565,2570,2525,70748
|
|
20241230,151100,26665875285,2565,2560,2565,2550,31148
|
|
20241230,151000,26586194180,2560,2555,2565,2535,49496
|
|
20241230,150900,26460113170,2560,2560,2570,2550,38199
|
|
20241230,150800,26362297550,2560,2550,2565,2545,47523
|
|
20241230,150700,26240863820,2550,2555,2575,2545,118405
|
|
20241230,150600,25937437270,2555,2540,2580,2540,136272
|
|
20241230,150500,25588214740,2550,2530,2550,2510,51026
|
|
20241230,150400,25459256330,2525,2525,2545,2515,30202
|
|
20241230,150300,25383021070,2530,2560,2570,2515,106701
|
|
20241230,150200,25110943635,2560,2525,2570,2525,133977
|
|
20241230,150100,24769197595,2535,2510,2535,2505,53292
|
|
20241230,150000,24634780940,2510,2520,2530,2495,48946
|
|
20241230,145900,24511888560,2510,2495,2520,2490,39780
|
|
20241230,145800,24412256460,2490,2485,2505,2485,35956
|
|
20241230,145700,24322545600,2490,2480,2490,2470,26130
|
|
20241230,145600,24257823690,2485,2500,2500,2480,17219
|
|
20241230,145500,24214969955,2495,2490,2500,2480,34189
|
|
20241230,145400,24129904030,2495,2485,2500,2480,37560
|
|
20241230,145300,24036285830,2490,2470,2490,2460,62820
|
|
20241230,145200,23880785740,2465,2500,2500,2460,104558
|
|
20241230,145100,23622283850,2495,2495,2510,2495,21938
|
|
20241230,145000,23567449675,2505,2510,2520,2485,50923
|
|
20241230,144900,23440055570,2515,2500,2515,2490,22661
|
|
20241230,144800,23383273200,2490,2515,2535,2485,77273
|
|
20241230,144700,23189965635,2515,2505,2530,2505,53349
|
|
20241230,144600,23055788325,2505,2540,2540,2485,157317
|
|
20241230,144500,22661280690,2535,2545,2555,2530,34037
|
|
20241230,144400,22574768805,2550,2540,2565,2535,35807
|
|
20241230,144300,22483535120,2540,2565,2565,2525,73087
|
|
20241230,144200,22297863295,2570,2575,2580,2545,47965
|
|
20241230,144100,22175102700,2580,2560,2595,2560,52890
|
|
20241230,144000,22038648240,2560,2565,2575,2545,45619
|
|
20241230,143900,21922073525,2575,2560,2580,2560,36114
|
|
20241230,143800,21829230825,2560,2560,2590,2555,53720
|
|
20241230,143700,21690978875,2560,2545,2575,2545,47958
|
|
20241230,143600,21568126970,2550,2555,2565,2545,37895
|
|
20241230,143500,21471417925,2560,2570,2590,2535,104944
|
|
20241230,143400,21202632465,2570,2600,2605,2570,61690
|
|
20241230,143300,21043254940,2600,2600,2645,2580,247040
|
|
20241230,143200,20396489975,2595,2600,2615,2565,216873
|
|
20241230,143100,19833778475,2595,2525,2610,2510,256525
|
|
20241230,143000,19176977190,2515,2570,2595,2510,318584
|
|
20241230,142900,18366073250,2575,2595,2600,2570,76443
|
|
20241230,142800,18168676795,2595,2595,2600,2580,41292
|
|
20241230,142700,18061825760,2590,2615,2615,2575,78155
|
|
20241230,142600,17858662075,2615,2605,2615,2575,107868
|
|
20241230,142500,17579138365,2605,2590,2610,2585,28808
|
|
20241230,142400,17504362290,2590,2585,2610,2580,77204
|
|
20241230,142300,17303956575,2590,2605,2610,2575,94091
|
|
20241230,142200,17060335170,2605,2595,2610,2585,78267
|
|
20241230,142100,16857096550,2590,2620,2640,2590,99671
|
|
20241230,142000,16597424730,2625,2640,2650,2585,208117
|
|
20241230,141900,16050990395,2650,2585,2660,2565,272059
|
|
20241230,141800,15340509710,2585,2635,2650,2565,379058
|
|
20241230,141700,14354272740,2630,2585,2670,2560,490298
|
|
20241230,141600,13063961635,2585,2590,2595,2565,47493
|
|
20241230,141500,12941607805,2590,2605,2615,2590,94337
|
|
20241230,141400,12696112990,2600,2565,2605,2555,94209
|
|
20241230,141300,12453353555,2565,2590,2590,2560,90138
|
|
20241230,141200,12221790870,2585,2590,2610,2575,85320
|
|
20241230,141100,12000511625,2600,2595,2630,2585,145654
|
|
20241230,141000,11621071505,2600,2580,2615,2575,121363
|
|
20241230,140900,11305544850,2575,2605,2625,2560,309556
|
|
20241230,140800,10503026140,2605,2625,2635,2565,257931
|
|
20241230,140700,9833130500,2630,2610,2630,2570,334700
|
|
20241230,140600,8963409555,2615,2515,2650,2480,703913
|
|
20241230,140500,7146540120,2520,2450,2540,2445,270315
|
|
20241230,140400,6471664680,2450,2410,2450,2405,56709
|
|
20241230,140300,6334312630,2415,2430,2435,2400,79299
|
|
20241230,140200,6143092610,2430,2440,2450,2420,33708
|
|
20241230,140100,6061120010,2440,2470,2475,2420,32374
|
|
20241230,140000,5981659845,2470,2450,2485,2440,55844
|
|
20241230,135900,5843808050,2440,2440,2465,2420,62939
|
|
20241230,135800,5690025365,2445,2470,2480,2430,63482
|
|
20241230,135700,5534629955,2475,2410,2500,2400,210918
|
|
20241230,135600,5017763330,2410,2405,2410,2385,25484
|
|
20241230,135500,4956652940,2410,2415,2425,2375,165105
|
|
20241230,135400,4561031150,2415,2445,2455,2405,112000
|
|
20241230,135300,4289965170,2445,2460,2460,2435,100751
|
|
20241230,135200,4043656005,2460,2485,2495,2455,52399
|
|
20241230,135100,3914392880,2480,2490,2535,2460,115325
|
|
20241230,135000,3627170935,2490,2515,2555,2490,213497
|
|
20241230,134900,3088458975,2510,2455,2540,2450,141493
|
|
20241230,134800,2734327990,2455,2465,2475,2445,47690
|
|
20241230,134700,2616956950,2465,2490,2495,2430,103672
|
|
20241230,134600,2361830335,2490,2445,2520,2435,211312
|
|
20241230,134500,1836618485,2450,2510,2515,2430,333538
|
|
20241230,134400,1008966140,2520,2520,2520,2520,0
|
|
20241230,134300,1008966140,2520,2435,2520,2400,82826
|
|
20241230,134200,804148565,2430,2365,2460,2355,151227
|
|
20241230,134100,439289640,2360,2350,2360,2350,18427
|
|
20241230,134000,395824415,2345,2355,2355,2345,382
|
|
20241230,133900,394927155,2355,2355,2355,2350,889
|
|
20241230,133800,392833610,2355,2345,2355,2345,11760
|
|
20241230,133700,365209555,2345,2340,2345,2340,33
|
|
20241230,133600,365132180,2340,2335,2345,2335,553
|
|
20241230,133500,363840720,2340,2345,2345,2340,502
|
|
20241230,133400,362663540,2340,2340,2340,2340,1010
|
|
20241230,133300,360300140,2345,2330,2345,2330,4500
|
|
20241230,133200,349789040,2335,2335,2335,2335,0
|
|
20241230,133100,349789040,2335,2335,2335,2335,1
|
|
20241230,133000,349786705,2330,2330,2330,2330,372
|
|
20241230,132900,348919945,2340,2325,2345,2325,7978
|
|
20241230,132800,330288035,2325,2325,2345,2325,16900
|
|
20241230,132700,290783625,2325,2325,2325,2325,12
|
|
20241230,132600,290755725,2325,2320,2325,2315,280
|
|
20241230,132500,290106190,2320,2315,2320,2315,10
|
|
20241230,132400,290083005,2320,2320,2320,2320,0
|
|
20241230,132300,290083005,2320,2320,2320,2320,103
|
|
20241230,132200,289844045,2325,2320,2325,2320,1057
|
|
20241230,132100,287391795,2320,2315,2320,2310,799
|
|
20241230,132000,285543660,2320,2320,2320,2320,0
|
|
20241230,131900,285543660,2320,2315,2320,2315,1100
|
|
20241230,131800,282992160,2320,2320,2320,2320,1
|
|
20241230,131700,282989840,2315,2315,2315,2315,995
|
|
20241230,131600,280686415,2315,2320,2320,2315,2708
|
|
20241230,131500,274417330,2320,2320,2320,2320,650
|
|
20241230,131400,272909330,2320,2320,2320,2320,0
|
|
20241230,131300,272909330,2320,2320,2320,2320,0
|
|
20241230,131200,272909330,2320,2315,2320,2315,5
|
|
20241230,131100,272897745,2310,2310,2310,2310,362
|
|
20241230,131000,272061525,2310,2310,2310,2310,0
|
|
20241230,130900,272061525,2310,2310,2310,2310,300
|
|
20241230,130800,271368525,2315,2315,2315,2315,155
|
|
20241230,130700,271009700,2320,2320,2320,2320,394
|
|
20241230,130600,270095620,2320,2320,2320,2320,87
|
|
20241230,130500,269893780,2320,2320,2320,2320,755
|
|
20241230,130400,268142180,2320,2320,2320,2320,458
|
|
20241230,130300,267079620,2320,2315,2320,2315,1468
|
|
20241230,130200,263677605,2315,2310,2315,2310,528
|
|
20241230,130100,262457775,2310,2310,2310,2310,0
|
|
20241230,130000,262457775,2310,2315,2315,2310,567
|
|
20241230,125900,261147790,2310,2310,2310,2310,500
|
|
20241230,125800,259992790,2310,2310,2310,2310,2
|
|
20241230,125700,259988170,2310,2310,2310,2310,0
|
|
20241230,125600,259988170,2310,2310,2315,2310,1623
|
|
20241230,125500,256239015,2310,2310,2310,2310,200
|
|
20241230,125400,255777015,2310,2310,2310,2310,0
|
|
20241230,125300,255777015,2310,2310,2310,2310,0
|
|
20241230,125200,255777015,2310,2310,2310,2310,0
|
|
20241230,125100,255777015,2310,2310,2310,2310,506
|
|
20241230,125000,254608155,2310,2310,2310,2310,241
|
|
20241230,124900,254051445,2310,2310,2310,2310,136
|
|
20241230,124800,253737285,2310,2310,2310,2310,0
|
|
20241230,124700,253737285,2310,2310,2310,2310,0
|
|
20241230,124600,253737285,2310,2310,2310,2310,0
|
|
20241230,124500,253737285,2310,2310,2310,2310,0
|
|
20241230,124400,253737285,2310,2310,2310,2310,0
|
|
20241230,124300,253737285,2310,2310,2310,2310,0
|
|
20241230,124200,253737285,2310,2305,2310,2305,99
|
|
20241230,124100,253508940,2305,2305,2305,2305,31
|
|
20241230,124000,253437485,2310,2310,2310,2310,0
|
|
20241230,123900,253437485,2310,2310,2310,2310,5
|
|
20241230,123800,253425935,2305,2305,2305,2305,1117
|
|
20241230,123700,250851250,2300,2300,2300,2300,45
|
|
20241230,123600,250747750,2300,2300,2300,2300,10
|
|
20241230,123500,250724750,2295,2295,2295,2295,2
|
|
20241230,123400,250720160,2295,2295,2295,2295,1
|
|
20241230,123300,250717865,2300,2300,2300,2300,2
|
|
20241230,123200,250713265,2300,2300,2300,2300,2
|
|
20241230,123100,250708665,2300,2300,2300,2300,77
|
|
20241230,123000,250531565,2300,2300,2300,2300,104
|
|
20241230,122900,250292365,2300,2300,2300,2300,50
|
|
20241230,122800,250177365,2300,2295,2300,2295,306
|
|
20241230,122700,249475090,2300,2300,2300,2300,24
|
|
20241230,122600,249419890,2305,2305,2305,2305,0
|
|
20241230,122500,249419890,2305,2305,2305,2305,0
|
|
20241230,122400,249419890,2305,2305,2305,2305,502
|
|
20241230,122300,248262780,2300,2300,2300,2300,0
|
|
20241230,122200,248262780,2300,2300,2300,2300,500
|
|
20241230,122100,247112780,2305,2300,2305,2300,5
|
|
20241230,122000,247101265,2295,2295,2295,2295,1165
|
|
20241230,121900,244427590,2305,2305,2305,2305,15
|
|
20241230,121800,244393015,2305,2305,2305,2305,15
|
|
20241230,121700,244358440,2305,2305,2305,2305,0
|
|
20241230,121600,244358440,2305,2305,2305,2305,1
|
|
20241230,121500,244356135,2300,2300,2300,2300,1
|
|
20241230,121400,244353835,2300,2300,2300,2300,897
|
|
20241230,121300,242290735,2300,2300,2300,2300,0
|
|
20241230,121200,242290735,2300,2300,2300,2300,0
|
|
20241230,121100,242290735,2300,2300,2300,2300,35
|
|
20241230,121000,242210235,2300,2300,2300,2300,720
|
|
20241230,120900,240554235,2300,2300,2300,2300,1422
|
|
20241230,120800,237283635,2300,2300,2300,2300,0
|
|
20241230,120700,237283635,2300,2300,2300,2300,500
|
|
20241230,120600,236133635,2295,2295,2295,2295,207
|
|
20241230,120500,235658570,2295,2295,2295,2295,911
|
|
20241230,120400,233567825,2295,2295,2295,2290,183
|
|
20241230,120300,233147900,2290,2290,2290,2290,92
|
|
20241230,120200,232937220,2290,2290,2290,2290,0
|
|
20241230,120100,232937220,2290,2290,2290,2290,0
|
|
20241230,120000,232937220,2290,2290,2290,2290,0
|
|
20241230,115900,232937220,2290,2290,2290,2290,1
|
|
20241230,115800,232934930,2295,2295,2295,2295,20
|
|
20241230,115700,232889030,2290,2295,2295,2290,392
|
|
20241230,115600,231991200,2295,2295,2295,2295,100
|
|
20241230,115500,231761700,2295,2295,2300,2295,324
|
|
20241230,115400,231018115,2295,2295,2295,2295,0
|
|
20241230,115300,231018115,2295,2295,2295,2295,0
|
|
20241230,115200,231018115,2295,2295,2295,2295,0
|
|
20241230,115100,231018115,2295,2295,2295,2295,0
|
|
20241230,115000,231018115,2295,2295,2295,2295,1
|
|
20241230,114900,231015820,2300,2290,2300,2290,8
|
|
20241230,114800,230997490,2300,2300,2300,2300,0
|
|
20241230,114700,230997490,2300,2290,2300,2290,3776
|
|
20241230,114600,222335790,2295,2300,2300,2295,1651
|
|
20241230,114500,218546050,2300,2300,2300,2300,0
|
|
20241230,114400,218546050,2300,2300,2300,2300,120
|
|
20241230,114300,218270050,2300,2300,2300,2300,120
|
|
20241230,114200,217994050,2300,2295,2300,2295,350
|
|
20241230,114100,217190700,2300,2300,2300,2300,612
|
|
20241230,114000,215783100,2300,2300,2300,2300,10
|
|
20241230,113900,215760100,2300,2300,2300,2300,1000
|
|
20241230,113800,213460100,2300,2300,2300,2300,0
|
|
20241230,113700,213460100,2300,2300,2300,2300,1768
|
|
20241230,113600,209393700,2305,2305,2305,2305,1
|
|
20241230,113500,209391395,2305,2305,2305,2305,230
|
|
20241230,113400,208861245,2300,2300,2300,2300,0
|
|
20241230,113300,208861245,2300,2300,2300,2300,0
|
|
20241230,113200,208861245,2300,2300,2300,2300,317
|
|
20241230,113100,208132145,2300,2300,2300,2300,0
|
|
20241230,113000,208132145,2300,2300,2300,2300,0
|
|
20241230,112900,208132145,2300,2300,2300,2300,0
|
|
20241230,112800,208132145,2300,2300,2300,2300,613
|
|
20241230,112700,206722245,2305,2300,2305,2300,101
|
|
20241230,112600,206489830,2295,2295,2300,2295,1677
|
|
20241230,112500,202636115,2300,2300,2300,2300,0
|
|
20241230,112400,202636115,2300,2295,2300,2295,404
|
|
20241230,112300,201708910,2300,2300,2300,2300,2000
|
|
20241230,112200,197108910,2305,2295,2305,2295,2
|
|
20241230,112100,197104310,2305,2300,2305,2300,82
|
|
20241230,112000,196915705,2300,2300,2305,2300,161
|
|
20241230,111900,196545400,2305,2300,2305,2300,4001
|
|
20241230,111800,187343095,2300,2300,2300,2300,4138
|
|
20241230,111700,177825695,2295,2300,2305,2295,3137
|
|
20241230,111600,170616115,2300,2300,2300,2300,1972
|
|
20241230,111500,166080515,2300,2300,2300,2300,50
|
|
20241230,111400,165965515,2300,2300,2300,2300,150
|
|
20241230,111300,165620515,2295,2300,2300,2295,1634
|
|
20241230,111200,161864190,2305,2305,2305,2305,0
|
|
20241230,111100,161864190,2305,2305,2305,2305,0
|
|
20241230,111000,161864190,2305,2305,2305,2305,1
|
|
20241230,110900,161861885,2300,2300,2300,2300,0
|
|
20241230,110800,161861885,2300,2300,2300,2300,1911
|
|
20241230,110700,157466585,2300,2295,2300,2295,269
|
|
20241230,110600,156849210,2300,2300,2300,2300,0
|
|
20241230,110500,156849210,2300,2295,2300,2295,1080
|
|
20241230,110400,154366860,2300,2300,2300,2300,1201
|
|
20241230,110300,151604560,2300,2300,2300,2300,801
|
|
20241230,110200,149762260,2295,2300,2305,2295,1508
|
|
20241230,110100,146294400,2300,2300,2300,2300,0
|
|
20241230,110000,146294400,2300,2305,2305,2300,2335
|
|
20241230,105900,140914545,2310,2310,2310,2310,2915
|
|
20241230,105800,134180895,2310,2310,2310,2310,0
|
|
20241230,105700,134180895,2310,2310,2310,2310,226
|
|
20241230,105600,133658835,2315,2315,2315,2315,20
|
|
20241230,105500,133612535,2315,2310,2315,2310,179
|
|
20241230,105400,133198165,2310,2310,2310,2310,279
|
|
20241230,105300,132553675,2310,2310,2310,2310,909
|
|
20241230,105200,130453885,2310,2315,2315,2310,261
|
|
20241230,105100,129850960,2315,2315,2315,2315,0
|
|
20241230,105000,129850960,2315,2315,2315,2315,500
|
|
20241230,104900,128693460,2315,2310,2315,2310,294
|
|
20241230,104800,128014315,2310,2310,2310,2310,5143
|
|
20241230,104700,116133985,2315,2315,2315,2315,0
|
|
20241230,104600,116133985,2315,2315,2315,2315,0
|
|
20241230,104500,116133985,2315,2315,2315,2315,0
|
|
20241230,104400,116133985,2315,2315,2315,2315,841
|
|
20241230,104300,114187070,2315,2315,2315,2315,8
|
|
20241230,104200,114168550,2320,2315,2320,2315,102
|
|
20241230,104100,113932410,2315,2315,2315,2315,485
|
|
20241230,104000,112809635,2315,2315,2315,2315,647
|
|
20241230,103900,111311830,2315,2310,2315,2310,2095
|
|
20241230,103800,106471910,2315,2315,2315,2315,1000
|
|
20241230,103700,104156910,2315,2310,2315,2310,4000
|
|
20241230,103600,94899405,2315,2315,2315,2315,5
|
|
20241230,103500,94887830,2305,2305,2305,2305,0
|
|
20241230,103400,94887830,2305,2305,2305,2305,568
|
|
20241230,103300,93578590,2305,2310,2310,2305,311
|
|
20241230,103200,92861680,2310,2310,2310,2310,0
|
|
20241230,103100,92861680,2310,2310,2310,2310,1000
|
|
20241230,103000,90551680,2310,2310,2310,2310,257
|
|
20241230,102900,89958010,2315,2310,2315,2310,134
|
|
20241230,102800,89647805,2310,2310,2310,2310,2470
|
|
20241230,102700,83942105,2305,2305,2305,2305,0
|
|
20241230,102600,83942105,2305,2305,2305,2305,0
|
|
20241230,102500,83942105,2305,2305,2305,2305,334
|
|
20241230,102400,83172235,2300,2300,2300,2300,0
|
|
20241230,102300,83172235,2300,2300,2300,2300,139
|
|
20241230,102200,82852535,2300,2300,2300,2300,0
|
|
20241230,102100,82852535,2300,2300,2300,2300,43
|
|
20241230,102000,82753635,2300,2300,2300,2300,20
|
|
20241230,101900,82707635,2300,2300,2300,2300,200
|
|
20241230,101800,82247635,2300,2300,2300,2300,0
|
|
20241230,101700,82247635,2300,2300,2300,2300,152
|
|
20241230,101600,81898035,2300,2300,2300,2300,1
|
|
20241230,101500,81895735,2300,2300,2300,2300,0
|
|
20241230,101400,81895735,2300,2295,2300,2295,329
|
|
20241230,101300,81140675,2300,2300,2300,2300,0
|
|
20241230,101200,81140675,2300,2300,2300,2300,3
|
|
20241230,101100,81133775,2300,2300,2300,2300,987
|
|
20241230,101000,78863675,2305,2305,2305,2305,3
|
|
20241230,100900,78856760,2300,2300,2300,2300,180
|
|
20241230,100800,78442760,2305,2305,2305,2305,2
|
|
20241230,100700,78438150,2305,2305,2305,2305,0
|
|
20241230,100600,78438150,2305,2305,2305,2305,137
|
|
20241230,100500,78122365,2305,2305,2305,2305,0
|
|
20241230,100400,78122365,2305,2305,2305,2305,30
|
|
20241230,100300,78053215,2305,2300,2305,2300,560
|
|
20241230,100200,76764075,2305,2305,2305,2305,74
|
|
20241230,100100,76593505,2305,2305,2305,2305,0
|
|
20241230,100000,76593505,2305,2305,2305,2305,339
|
|
20241230,095900,75812110,2310,2310,2310,2310,0
|
|
20241230,095800,75812110,2310,2305,2310,2305,1100
|
|
20241230,095700,73273340,2305,2305,2305,2305,5
|
|
20241230,095600,73261815,2305,2305,2305,2305,100
|
|
20241230,095500,73031315,2305,2305,2305,2305,551
|
|
20241230,095400,71761260,2300,2300,2300,2300,54
|
|
20241230,095300,71637060,2300,2300,2300,2300,873
|
|
20241230,095200,69629160,2295,2295,2300,2295,806
|
|
20241230,095100,67776625,2295,2300,2300,2295,2708
|
|
20241230,095000,61550940,2305,2310,2310,2305,4752
|
|
20241230,094900,50595080,2310,2310,2310,2310,201
|
|
20241230,094800,50130770,2310,2310,2310,2310,2005
|
|
20241230,094700,45499220,2310,2310,2310,2310,0
|
|
20241230,094600,45499220,2310,2310,2310,2310,135
|
|
20241230,094500,45187370,2310,2305,2310,2305,101
|
|
20241230,094400,44954560,2310,2310,2310,2310,2
|
|
20241230,094300,44949940,2310,2310,2310,2310,126
|
|
20241230,094200,44658880,2310,2310,2310,2310,1
|
|
20241230,094100,44656570,2305,2305,2305,2305,28
|
|
20241230,094000,44592030,2310,2310,2310,2310,0
|
|
20241230,093900,44592030,2310,2310,2310,2310,140
|
|
20241230,093800,44268630,2310,2310,2310,2310,0
|
|
20241230,093700,44268630,2310,2310,2310,2310,0
|
|
20241230,093600,44268630,2310,2310,2310,2310,0
|
|
20241230,093500,44268630,2310,2305,2310,2305,1166
|
|
20241230,093400,41580120,2305,2305,2305,2305,0
|
|
20241230,093300,41580120,2305,2305,2305,2305,20
|
|
20241230,093200,41534020,2305,2300,2305,2295,884
|
|
20241230,093100,39502730,2305,2300,2305,2295,1002
|
|
20241230,093000,37198310,2300,2300,2300,2300,0
|
|
20241230,092900,37198310,2300,2300,2300,2300,219
|
|
20241230,092800,36694610,2300,2300,2300,2300,101
|
|
20241230,092700,36462310,2290,2295,2300,2290,1185
|
|
20241230,092600,33743625,2305,2305,2305,2305,0
|
|
20241230,092500,33743625,2305,2300,2305,2300,513
|
|
20241230,092400,32563720,2305,2300,2305,2300,1002
|
|
20241230,092300,30259110,2300,2295,2300,2295,508
|
|
20241230,092200,29093245,2305,2300,2305,2300,502
|
|
20241230,092100,27938635,2295,2295,2295,2295,0
|
|
20241230,092000,27938635,2295,2300,2300,2295,820
|
|
20241230,091900,26056630,2300,2300,2305,2300,36
|
|
20241230,091800,25973820,2305,2300,2305,2295,16
|
|
20241230,091700,25937070,2300,2295,2300,2295,319
|
|
20241230,091600,25203870,2305,2305,2305,2305,3
|
|
20241230,091500,25196955,2305,2305,2305,2305,26
|
|
20241230,091400,25137025,2305,2295,2305,2295,439
|
|
20241230,091300,24129490,2305,2300,2305,2300,1601
|
|
20241230,091200,20444690,2305,2305,2305,2305,3
|
|
20241230,091100,20437775,2300,2295,2300,2295,3402
|
|
20241230,091000,12623955,2290,2295,2295,2290,14
|
|
20241230,090900,12591875,2290,2290,2290,2290,402
|
|
20241230,090800,11671295,2285,2285,2285,2285,88
|
|
20241230,090700,11470215,2285,2285,2285,2285,345
|
|
20241230,090600,10681890,2280,2285,2285,2280,811
|
|
20241230,090500,8830310,2285,2285,2285,2285,806
|
|
20241230,090400,6988600,2270,2280,2285,2270,615
|
|
20241230,090300,5588640,2265,2285,2285,2265,204
|
|
20241230,090200,5126500,2285,2275,2285,2265,1275
|
|
20241230,090100,2227960,2280,2295,2295,2280,24
|
|
20241230,090000,2172920,2280,2295,2295,2280,949
|