576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,183200,3458900770,2565,2565,2565,2565,0
|
|
20241206,183100,3458900770,2565,2565,2565,2565,0
|
|
20241206,183000,3458900770,2565,2565,2565,2565,0
|
|
20241206,182900,3458900770,2565,2565,2565,2565,0
|
|
20241206,182800,3458900770,2565,2565,2565,2565,0
|
|
20241206,182700,3458900770,2565,2565,2565,2565,0
|
|
20241206,182600,3458900770,2565,2565,2565,2565,0
|
|
20241206,182500,3458900770,2565,2565,2565,2565,0
|
|
20241206,182400,3458900770,2565,2565,2565,2565,0
|
|
20241206,182300,3458900770,2565,2565,2565,2565,0
|
|
20241206,182200,3458900770,2565,2565,2565,2565,0
|
|
20241206,182100,3458900770,2565,2565,2565,2565,0
|
|
20241206,182000,3458900770,2565,2565,2565,2565,0
|
|
20241206,181900,3458900770,2565,2565,2565,2565,0
|
|
20241206,181800,3458900770,2565,2565,2565,2565,0
|
|
20241206,181700,3458900770,2565,2565,2565,2565,0
|
|
20241206,181600,3458900770,2565,2565,2565,2565,0
|
|
20241206,181500,3458900770,2565,2565,2565,2565,0
|
|
20241206,181400,3458900770,2565,2565,2565,2565,0
|
|
20241206,181300,3458900770,2565,2565,2565,2565,0
|
|
20241206,181200,3458900770,2565,2565,2565,2565,0
|
|
20241206,181100,3458900770,2565,2565,2565,2565,0
|
|
20241206,181000,3458900770,2565,2565,2565,2565,0
|
|
20241206,180900,3458900770,2565,2565,2565,2565,0
|
|
20241206,180800,3458900770,2565,2565,2565,2565,0
|
|
20241206,180700,3458900770,2565,2565,2565,2565,0
|
|
20241206,180600,3458900770,2565,2565,2565,2565,0
|
|
20241206,180500,3458900770,2565,2565,2565,2565,0
|
|
20241206,180400,3458900770,2565,2565,2565,2565,0
|
|
20241206,180300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,180200,3458900770,2565,2565,2565,2565,0
|
|
20241206,180100,3458900770,2565,2565,2565,2565,0
|
|
20241206,180000,3458900770,2565,2565,2565,2565,0
|
|
20241206,175900,3458900770,2565,2565,2565,2565,0
|
|
20241206,175800,3458900770,2565,2565,2565,2565,0
|
|
20241206,175700,3458900770,2565,2565,2565,2565,0
|
|
20241206,175600,3458900770,2565,2565,2565,2565,0
|
|
20241206,175500,3458900770,2565,2565,2565,2565,0
|
|
20241206,175400,3458900770,2565,2565,2565,2565,0
|
|
20241206,175300,3458900770,2565,2565,2565,2565,0
|
|
20241206,175200,3458900770,2565,2565,2565,2565,0
|
|
20241206,175100,3458900770,2565,2565,2565,2565,0
|
|
20241206,175000,3458900770,2565,2565,2565,2565,0
|
|
20241206,174900,3458900770,2565,2565,2565,2565,0
|
|
20241206,174800,3458900770,2565,2565,2565,2565,0
|
|
20241206,174700,3458900770,2565,2565,2565,2565,0
|
|
20241206,174600,3458900770,2565,2565,2565,2565,0
|
|
20241206,174500,3458900770,2565,2565,2565,2565,0
|
|
20241206,174400,3458900770,2565,2565,2565,2565,0
|
|
20241206,174300,3458900770,2565,2565,2565,2565,0
|
|
20241206,174200,3458900770,2565,2565,2565,2565,0
|
|
20241206,174100,3458900770,2565,2565,2565,2565,0
|
|
20241206,174000,3458900770,2565,2565,2565,2565,0
|
|
20241206,173900,3458900770,2565,2565,2565,2565,0
|
|
20241206,173800,3458900770,2565,2565,2565,2565,0
|
|
20241206,173700,3458900770,2565,2565,2565,2565,0
|
|
20241206,173600,3458900770,2565,2565,2565,2565,0
|
|
20241206,173500,3458900770,2565,2565,2565,2565,0
|
|
20241206,173400,3458900770,2565,2565,2565,2565,0
|
|
20241206,173300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,173200,3458900770,2565,2565,2565,2565,0
|
|
20241206,173100,3458900770,2565,2565,2565,2565,0
|
|
20241206,173000,3458900770,2565,2565,2565,2565,0
|
|
20241206,172900,3458900770,2565,2565,2565,2565,0
|
|
20241206,172800,3458900770,2565,2565,2565,2565,0
|
|
20241206,172700,3458900770,2565,2565,2565,2565,0
|
|
20241206,172600,3458900770,2565,2565,2565,2565,0
|
|
20241206,172500,3458900770,2565,2565,2565,2565,0
|
|
20241206,172400,3458900770,2565,2565,2565,2565,0
|
|
20241206,172300,3458900770,2565,2565,2565,2565,0
|
|
20241206,172200,3458900770,2565,2565,2565,2565,0
|
|
20241206,172100,3458900770,2565,2565,2565,2565,0
|
|
20241206,172000,3458900770,2565,2565,2565,2565,0
|
|
20241206,171900,3458900770,2565,2565,2565,2565,0
|
|
20241206,171800,3458900770,2565,2565,2565,2565,0
|
|
20241206,171700,3458900770,2565,2565,2565,2565,0
|
|
20241206,171600,3458900770,2565,2565,2565,2565,0
|
|
20241206,171500,3458900770,2565,2565,2565,2565,0
|
|
20241206,171400,3458900770,2565,2565,2565,2565,0
|
|
20241206,171300,3458900770,2565,2565,2565,2565,0
|
|
20241206,171200,3458900770,2565,2565,2565,2565,0
|
|
20241206,171100,3458900770,2565,2565,2565,2565,0
|
|
20241206,171000,3458900770,2565,2565,2565,2565,0
|
|
20241206,170900,3458900770,2565,2565,2565,2565,0
|
|
20241206,170800,3458900770,2565,2565,2565,2565,0
|
|
20241206,170700,3458900770,2565,2565,2565,2565,0
|
|
20241206,170600,3458900770,2565,2565,2565,2565,0
|
|
20241206,170500,3458900770,2565,2565,2565,2565,0
|
|
20241206,170400,3458900770,2565,2565,2565,2565,0
|
|
20241206,170300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,170200,3458900770,2565,2565,2565,2565,0
|
|
20241206,170100,3458900770,2565,2565,2565,2565,0
|
|
20241206,170000,3458900770,2565,2565,2565,2565,0
|
|
20241206,165900,3458900770,2565,2565,2565,2565,0
|
|
20241206,165800,3458900770,2565,2565,2565,2565,0
|
|
20241206,165700,3458900770,2565,2565,2565,2565,0
|
|
20241206,165600,3458900770,2565,2565,2565,2565,0
|
|
20241206,165500,3458900770,2565,2565,2565,2565,0
|
|
20241206,165400,3458900770,2565,2565,2565,2565,0
|
|
20241206,165300,3458900770,2565,2565,2565,2565,0
|
|
20241206,165200,3458900770,2565,2565,2565,2565,0
|
|
20241206,165100,3458900770,2565,2565,2565,2565,0
|
|
20241206,165000,3458900770,2565,2565,2565,2565,0
|
|
20241206,164900,3458900770,2565,2565,2565,2565,0
|
|
20241206,164800,3458900770,2565,2565,2565,2565,0
|
|
20241206,164700,3458900770,2565,2565,2565,2565,0
|
|
20241206,164600,3458900770,2565,2565,2565,2565,0
|
|
20241206,164500,3458900770,2565,2565,2565,2565,0
|
|
20241206,164400,3458900770,2565,2565,2565,2565,0
|
|
20241206,164300,3458900770,2565,2565,2565,2565,0
|
|
20241206,164200,3458900770,2565,2565,2565,2565,0
|
|
20241206,164100,3458900770,2565,2565,2565,2565,0
|
|
20241206,164000,3458900770,2565,2565,2565,2565,0
|
|
20241206,163900,3458900770,2565,2565,2565,2565,0
|
|
20241206,163800,3458900770,2565,2565,2565,2565,0
|
|
20241206,163700,3458900770,2565,2565,2565,2565,0
|
|
20241206,163600,3458900770,2565,2565,2565,2565,0
|
|
20241206,163500,3458900770,2565,2565,2565,2565,0
|
|
20241206,163400,3458900770,2565,2565,2565,2565,0
|
|
20241206,163300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,163200,3458900770,2565,2565,2565,2565,0
|
|
20241206,163100,3458900770,2565,2565,2565,2565,0
|
|
20241206,163000,3458900770,2565,2565,2565,2565,0
|
|
20241206,162900,3458900770,2565,2565,2565,2565,0
|
|
20241206,162800,3458900770,2565,2565,2565,2565,0
|
|
20241206,162700,3458900770,2565,2565,2565,2565,0
|
|
20241206,162600,3458900770,2565,2565,2565,2565,0
|
|
20241206,162500,3458900770,2565,2565,2565,2565,0
|
|
20241206,162400,3458900770,2565,2565,2565,2565,0
|
|
20241206,162300,3458900770,2565,2565,2565,2565,0
|
|
20241206,162200,3458900770,2565,2565,2565,2565,0
|
|
20241206,162100,3458900770,2565,2565,2565,2565,0
|
|
20241206,162000,3458900770,2565,2565,2565,2565,0
|
|
20241206,161900,3458900770,2565,2565,2565,2565,0
|
|
20241206,161800,3458900770,2565,2565,2565,2565,0
|
|
20241206,161700,3458900770,2565,2565,2565,2565,0
|
|
20241206,161600,3458900770,2565,2565,2565,2565,0
|
|
20241206,161500,3458900770,2565,2565,2565,2565,0
|
|
20241206,161400,3458900770,2565,2565,2565,2565,0
|
|
20241206,161300,3458900770,2565,2565,2565,2565,0
|
|
20241206,161200,3458900770,2565,2565,2565,2565,0
|
|
20241206,161100,3458900770,2565,2565,2565,2565,0
|
|
20241206,161000,3458900770,2565,2565,2565,2565,0
|
|
20241206,160900,3458900770,2565,2565,2565,2565,0
|
|
20241206,160800,3458900770,2565,2565,2565,2565,0
|
|
20241206,160700,3458900770,2565,2565,2565,2565,0
|
|
20241206,160600,3458900770,2565,2565,2565,2565,0
|
|
20241206,160500,3458900770,2565,2565,2565,2565,0
|
|
20241206,160400,3458900770,2565,2565,2565,2565,0
|
|
20241206,160300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,160200,3458900770,2565,2565,2565,2565,0
|
|
20241206,160100,3458900770,2565,2565,2565,2565,0
|
|
20241206,160000,3458900770,2565,2565,2565,2565,0
|
|
20241206,155900,3458900770,2565,2565,2565,2565,0
|
|
20241206,155800,3458900770,2565,2565,2565,2565,0
|
|
20241206,155700,3458900770,2565,2565,2565,2565,0
|
|
20241206,155600,3458900770,2565,2565,2565,2565,0
|
|
20241206,155500,3458900770,2565,2565,2565,2565,0
|
|
20241206,155400,3458900770,2565,2565,2565,2565,0
|
|
20241206,155300,3458900770,2565,2565,2565,2565,0
|
|
20241206,155200,3458900770,2565,2565,2565,2565,0
|
|
20241206,155100,3458900770,2565,2565,2565,2565,0
|
|
20241206,155000,3458900770,2565,2565,2565,2565,0
|
|
20241206,154900,3458900770,2565,2565,2565,2565,0
|
|
20241206,154800,3458900770,2565,2565,2565,2565,0
|
|
20241206,154700,3458900770,2565,2565,2565,2565,0
|
|
20241206,154600,3458900770,2565,2565,2565,2565,0
|
|
20241206,154500,3458900770,2565,2565,2565,2565,0
|
|
20241206,154400,3458900770,2565,2565,2565,2565,0
|
|
20241206,154300,3458900770,2565,2565,2565,2565,0
|
|
20241206,154200,3458900770,2565,2565,2565,2565,0
|
|
20241206,154100,3458900770,2565,2565,2565,2565,0
|
|
20241206,154000,3458900770,2565,2565,2565,2565,0
|
|
20241206,153900,3458900770,2565,2565,2565,2565,0
|
|
20241206,153800,3458900770,2565,2565,2565,2565,0
|
|
20241206,153700,3458900770,2565,2565,2565,2565,0
|
|
20241206,153600,3458900770,2565,2565,2565,2565,0
|
|
20241206,153500,3458900770,2565,2565,2565,2565,0
|
|
20241206,153400,3458900770,2565,2565,2565,2565,0
|
|
20241206,153300,3458900770,2565,2565,2565,2565,35807
|
|
20241206,153200,3458900770,2565,2565,2565,2565,0
|
|
20241206,153100,3458900770,2565,2565,2565,2565,0
|
|
20241206,153000,3458900770,2565,2565,2565,2565,35807
|
|
20241206,152900,3367055815,2565,2565,2565,2565,0
|
|
20241206,152800,3367055815,2565,2565,2565,2565,0
|
|
20241206,152700,3367055815,2565,2565,2565,2565,0
|
|
20241206,152600,3367055815,2565,2565,2565,2565,0
|
|
20241206,152500,3367055815,2565,2565,2565,2565,0
|
|
20241206,152400,3367055815,2565,2565,2565,2565,0
|
|
20241206,152300,3367055815,2565,2565,2565,2565,0
|
|
20241206,152200,3367055815,2565,2565,2565,2565,0
|
|
20241206,152100,3367055815,2565,2565,2565,2565,0
|
|
20241206,152000,3367055815,2565,2565,2565,2565,0
|
|
20241206,151900,3367055815,2565,2565,2570,2545,1082
|
|
20241206,151800,3364288470,2565,2550,2565,2550,12205
|
|
20241206,151700,3333061115,2550,2555,2570,2525,63730
|
|
20241206,151600,3171343300,2570,2570,2570,2550,2304
|
|
20241206,151500,3165456485,2560,2570,2580,2555,16048
|
|
20241206,151400,3124372705,2580,2570,2580,2565,2014
|
|
20241206,151300,3119196855,2565,2565,2565,2560,3326
|
|
20241206,151200,3110670665,2565,2570,2570,2565,1624
|
|
20241206,151100,3106503340,2570,2565,2570,2565,840
|
|
20241206,151000,3104348680,2565,2565,2565,2565,5552
|
|
20241206,150900,3090107800,2565,2565,2565,2560,5420
|
|
20241206,150800,3076225500,2565,2575,2580,2560,1065
|
|
20241206,150700,3073498310,2575,2575,2580,2565,6008
|
|
20241206,150600,3058080805,2590,2580,2590,2580,5024
|
|
20241206,150500,3045099560,2580,2580,2585,2575,1710
|
|
20241206,150400,3040685175,2580,2570,2580,2570,109
|
|
20241206,150300,3040403975,2570,2575,2580,2570,3874
|
|
20241206,150200,3030429210,2575,2570,2575,2570,1033
|
|
20241206,150100,3027769250,2570,2570,2570,2560,4105
|
|
20241206,150000,3017220390,2570,2555,2575,2555,11344
|
|
20241206,145900,2988109160,2555,2555,2555,2555,2
|
|
20241206,145800,2988104050,2560,2555,2560,2550,1629
|
|
20241206,145700,2983936380,2560,2550,2560,2550,8609
|
|
20241206,145600,2961980685,2545,2555,2560,2540,31344
|
|
20241206,145500,2882140600,2550,2550,2555,2540,10581
|
|
20241206,145400,2855155415,2535,2550,2555,2530,29264
|
|
20241206,145300,2780719965,2550,2550,2555,2550,4897
|
|
20241206,145200,2768209740,2550,2540,2555,2535,27173
|
|
20241206,145100,2699019890,2540,2555,2555,2530,58225
|
|
20241206,145000,2551110190,2555,2565,2565,2540,38785
|
|
20241206,144900,2452319510,2555,2560,2565,2550,22636
|
|
20241206,144800,2394380040,2565,2565,2570,2565,2925
|
|
20241206,144700,2386877230,2560,2560,2560,2560,2007
|
|
20241206,144600,2381739310,2565,2565,2570,2560,6264
|
|
20241206,144500,2365670875,2570,2570,2570,2560,5832
|
|
20241206,144400,2350705495,2555,2570,2575,2555,30004
|
|
20241206,144300,2273815270,2570,2580,2580,2570,49
|
|
20241206,144200,2273688970,2575,2565,2575,2565,18
|
|
20241206,144100,2273642700,2565,2575,2580,2565,24277
|
|
20241206,144000,2211185650,2575,2575,2585,2575,677
|
|
20241206,143900,2209441975,2575,2575,2585,2575,706
|
|
20241206,143800,2207622475,2585,2585,2585,2580,2339
|
|
20241206,143700,2201576520,2575,2595,2595,2575,20017
|
|
20241206,143600,2149938420,2590,2590,2590,2585,5110
|
|
20241206,143500,2136728520,2585,2585,2585,2585,6
|
|
20241206,143400,2136713010,2590,2590,2590,2585,15846
|
|
20241206,143300,2095710375,2595,2590,2595,2590,5017
|
|
20241206,143200,2082716260,2590,2590,2590,2585,11791
|
|
20241206,143100,2052177590,2590,2585,2595,2585,5547
|
|
20241206,143000,2037799545,2585,2600,2600,2585,20000
|
|
20241206,142900,1986033875,2600,2600,2600,2600,17
|
|
20241206,142800,1985989675,2605,2605,2605,2605,14
|
|
20241206,142700,1985953205,2600,2600,2605,2600,662
|
|
20241206,142600,1984229850,2605,2600,2610,2600,3322
|
|
20241206,142500,1975575955,2600,2600,2600,2600,0
|
|
20241206,142400,1975575955,2600,2605,2605,2600,104
|
|
20241206,142300,1975305450,2610,2600,2610,2600,49
|
|
20241206,142200,1975177630,2600,2600,2615,2600,2637
|
|
20241206,142100,1968310195,2600,2600,2600,2600,5
|
|
20241206,142000,1968297195,2595,2600,2600,2595,2368
|
|
20241206,141900,1962141050,2590,2600,2600,2590,19
|
|
20241206,141800,1962091755,2595,2590,2595,2590,3671
|
|
20241206,141700,1952565540,2590,2585,2590,2585,253
|
|
20241206,141600,1951911500,2585,2595,2595,2585,701
|
|
20241206,141500,1950092475,2590,2590,2590,2590,487
|
|
20241206,141400,1948831145,2585,2585,2585,2585,11
|
|
20241206,141300,1948802710,2585,2585,2585,2580,15
|
|
20241206,141200,1948763965,2580,2580,2580,2580,0
|
|
20241206,141100,1948763965,2580,2580,2580,2580,7
|
|
20241206,141000,1948745905,2580,2580,2585,2580,13
|
|
20241206,140900,1948712330,2595,2590,2595,2580,7764
|
|
20241206,140800,1928656745,2590,2590,2595,2590,2469
|
|
20241206,140700,1922261285,2595,2590,2595,2590,8
|
|
20241206,140600,1922240560,2590,2595,2595,2590,308
|
|
20241206,140500,1921441335,2590,2590,2590,2590,13
|
|
20241206,140400,1921407665,2590,2590,2590,2590,50
|
|
20241206,140300,1921278165,2585,2590,2590,2585,5
|
|
20241206,140200,1921265225,2590,2590,2595,2585,23
|
|
20241206,140100,1921205615,2590,2595,2595,2590,518
|
|
20241206,140000,1919861410,2590,2595,2595,2585,1562
|
|
20241206,135900,1915815830,2590,2590,2590,2590,0
|
|
20241206,135800,1915815830,2590,2590,2590,2590,6
|
|
20241206,135700,1915800290,2590,2595,2595,2590,309
|
|
20241206,135600,1914998440,2595,2595,2595,2595,0
|
|
20241206,135500,1914998440,2595,2595,2595,2595,13
|
|
20241206,135400,1914964705,2595,2595,2595,2595,2
|
|
20241206,135300,1914959515,2595,2600,2600,2595,8165
|
|
20241206,135200,1893730545,2600,2600,2600,2600,6
|
|
20241206,135100,1893714945,2605,2605,2605,2605,1000
|
|
20241206,135000,1891109945,2600,2600,2600,2600,12
|
|
20241206,134900,1891078745,2605,2595,2605,2595,95
|
|
20241206,134800,1890831330,2600,2600,2600,2600,959
|
|
20241206,134700,1888337930,2595,2590,2595,2590,321
|
|
20241206,134600,1887504970,2590,2590,2590,2590,9
|
|
20241206,134500,1887481660,2590,2595,2595,2590,860
|
|
20241206,134400,1885249985,2595,2595,2595,2595,1018
|
|
20241206,134300,1882608275,2595,2595,2595,2595,7
|
|
20241206,134200,1882590110,2595,2600,2600,2595,59
|
|
20241206,134100,1882437000,2595,2595,2595,2595,263
|
|
20241206,134000,1881754515,2595,2595,2595,2595,477
|
|
20241206,133900,1880516700,2595,2595,2595,2595,8
|
|
20241206,133800,1880495940,2595,2595,2595,2590,849
|
|
20241206,133700,1878292820,2590,2590,2590,2590,6
|
|
20241206,133600,1878277280,2595,2590,2595,2590,516
|
|
20241206,133500,1876940815,2590,2590,2595,2590,632
|
|
20241206,133400,1875303505,2590,2590,2595,2590,1011
|
|
20241206,133300,1872681650,2590,2590,2590,2590,6
|
|
20241206,133200,1872666110,2595,2595,2595,2595,20
|
|
20241206,133100,1872614210,2590,2590,2590,2590,13
|
|
20241206,133000,1872580540,2595,2595,2595,2595,5
|
|
20241206,132900,1872567565,2590,2590,2590,2590,7
|
|
20241206,132800,1872549435,2600,2590,2600,2590,202
|
|
20241206,132700,1872026205,2590,2590,2590,2590,409
|
|
20241206,132600,1870966895,2595,2590,2595,2590,47
|
|
20241206,132500,1870845130,2590,2590,2590,2590,5019
|
|
20241206,132400,1857845920,2590,2595,2595,2590,10011
|
|
20241206,132300,1831867395,2600,2600,2600,2600,463
|
|
20241206,132200,1830663595,2600,2600,2600,2600,7
|
|
20241206,132100,1830645395,2600,2600,2600,2600,8
|
|
20241206,132000,1830624595,2605,2600,2605,2600,59
|
|
20241206,131900,1830470925,2605,2605,2605,2600,10
|
|
20241206,131800,1830444910,2610,2590,2610,2590,4006
|
|
20241206,131700,1819990455,2605,2590,2605,2590,3818
|
|
20241206,131600,1810093625,2590,2600,2605,2590,383
|
|
20241206,131500,1809096985,2600,2595,2600,2595,4341
|
|
20241206,131400,1797815410,2595,2595,2595,2595,7
|
|
20241206,131300,1797797245,2595,2600,2600,2595,10
|
|
20241206,131200,1797771285,2595,2595,2600,2595,213
|
|
20241206,131100,1797218545,2595,2600,2600,2595,600
|
|
20241206,131000,1795661045,2595,2595,2595,2595,92
|
|
20241206,130900,1795422305,2600,2595,2600,2595,614
|
|
20241206,130800,1793826935,2590,2595,2595,2590,19
|
|
20241206,130700,1793777660,2595,2590,2595,2590,200
|
|
20241206,130600,1793258725,2590,2590,2590,2590,0
|
|
20241206,130500,1793258725,2590,2585,2590,2585,12
|
|
20241206,130400,1793227670,2595,2590,2595,2585,1263
|
|
20241206,130300,1789956650,2595,2595,2595,2590,1812
|
|
20241206,130200,1785259510,2590,2595,2595,2590,1300
|
|
20241206,130100,1781886070,2595,2595,2595,2595,386
|
|
20241206,130000,1780884400,2595,2605,2605,2595,597
|
|
20241206,125900,1779335145,2600,2595,2600,2595,17
|
|
20241206,125800,1779290985,2600,2600,2600,2600,2
|
|
20241206,125700,1779285785,2595,2605,2610,2595,815
|
|
20241206,125600,1777161895,2600,2590,2600,2590,2236
|
|
20241206,125500,1771368335,2590,2590,2595,2590,120
|
|
20241206,125400,1771057500,2590,2595,2595,2590,505
|
|
20241206,125300,1769747945,2600,2595,2600,2595,8
|
|
20241206,125200,1769727180,2595,2600,2600,2595,11
|
|
20241206,125100,1769698615,2595,2595,2595,2595,506
|
|
20241206,125000,1768385545,2595,2600,2600,2595,507
|
|
20241206,124900,1767067380,2600,2600,2600,2600,150
|
|
20241206,124800,1766677380,2605,2595,2610,2595,4806
|
|
20241206,124700,1754135045,2595,2600,2600,2595,6
|
|
20241206,124600,1754119470,2595,2595,2595,2595,9
|
|
20241206,124500,1754096115,2600,2600,2600,2600,4
|
|
20241206,124400,1754085715,2595,2595,2595,2595,5
|
|
20241206,124300,1754072740,2600,2595,2600,2590,569
|
|
20241206,124200,1752593480,2590,2590,2590,2590,0
|
|
20241206,124100,1752593480,2590,2605,2610,2590,14411
|
|
20241206,124000,1715107400,2605,2605,2605,2605,0
|
|
20241206,123900,1715107400,2605,2610,2610,2605,482
|
|
20241206,123800,1713849415,2605,2605,2605,2605,214
|
|
20241206,123700,1713291945,2610,2610,2610,2610,4
|
|
20241206,123600,1713281505,2605,2605,2605,2605,12
|
|
20241206,123500,1713250245,2605,2605,2605,2605,6
|
|
20241206,123400,1713234615,2610,2605,2610,2600,1734
|
|
20241206,123300,1708708920,2605,2605,2610,2605,5038
|
|
20241206,123200,1695581060,2605,2605,2605,2605,0
|
|
20241206,123100,1695581060,2605,2610,2610,2605,210
|
|
20241206,123000,1695033020,2610,2615,2615,2610,300
|
|
20241206,122900,1694250000,2610,2610,2610,2610,1507
|
|
20241206,122800,1690316730,2610,2610,2615,2610,976
|
|
20241206,122700,1687766135,2605,2610,2610,2605,7556
|
|
20241206,122600,1668075845,2610,2615,2615,2610,12
|
|
20241206,122500,1668044505,2610,2610,2610,2610,5
|
|
20241206,122400,1668031455,2610,2610,2610,2610,7
|
|
20241206,122300,1668013185,2610,2610,2610,2610,312
|
|
20241206,122200,1667198865,2615,2610,2615,2610,1171
|
|
20241206,122100,1664141055,2615,2615,2615,2610,1728
|
|
20241206,122000,1659622360,2615,2625,2625,2615,1667
|
|
20241206,121900,1655252355,2630,2620,2630,2620,530
|
|
20241206,121800,1653860780,2620,2625,2625,2620,6
|
|
20241206,121700,1653845045,2620,2620,2620,2620,363
|
|
20241206,121600,1652893985,2620,2625,2630,2620,1460
|
|
20241206,121500,1649063240,2620,2625,2625,2620,63
|
|
20241206,121400,1648898160,2620,2615,2620,2615,16
|
|
20241206,121300,1648856270,2625,2620,2625,2620,416
|
|
20241206,121200,1647764305,2615,2615,2615,2615,77
|
|
20241206,121100,1647562950,2620,2615,2620,2615,322
|
|
20241206,121000,1646719445,2615,2615,2615,2615,12
|
|
20241206,120900,1646688065,2610,2610,2610,2610,8
|
|
20241206,120800,1646667185,2615,2615,2615,2615,0
|
|
20241206,120700,1646667185,2615,2610,2615,2610,156
|
|
20241206,120600,1646259445,2610,2610,2610,2610,7
|
|
20241206,120500,1646241175,2620,2615,2620,2610,665
|
|
20241206,120400,1644502910,2620,2610,2620,2610,578
|
|
20241206,120300,1642988620,2615,2615,2615,2610,501
|
|
20241206,120200,1641679375,2610,2615,2615,2610,298
|
|
20241206,120100,1640900395,2615,2610,2615,2610,272
|
|
20241206,120000,1640189415,2615,2615,2615,2615,210
|
|
20241206,115900,1639640265,2605,2605,2605,2605,6
|
|
20241206,115800,1639624635,2605,2605,2620,2605,636
|
|
20241206,115700,1637959080,2605,2605,2605,2605,0
|
|
20241206,115600,1637959080,2605,2605,2615,2600,787
|
|
20241206,115500,1635901275,2600,2600,2600,2600,7
|
|
20241206,115400,1635883075,2595,2595,2595,2595,4
|
|
20241206,115300,1635872695,2600,2605,2605,2595,255
|
|
20241206,115200,1635208535,2600,2600,2600,2595,4043
|
|
20241206,115100,1624700185,2600,2610,2615,2600,4797
|
|
20241206,115000,1612199355,2610,2615,2620,2610,3985
|
|
20241206,114900,1601778815,2615,2615,2615,2615,3
|
|
20241206,114800,1601770970,2630,2605,2630,2605,1418
|
|
20241206,114700,1598050175,2605,2605,2605,2605,0
|
|
20241206,114600,1598050175,2605,2605,2620,2605,606
|
|
20241206,114500,1596464885,2600,2600,2605,2600,106
|
|
20241206,114400,1596189260,2610,2610,2610,2610,0
|
|
20241206,114300,1596189260,2610,2605,2610,2605,3062
|
|
20241206,114200,1588197750,2605,2605,2605,2605,0
|
|
20241206,114100,1588197750,2605,2605,2610,2600,492
|
|
20241206,114000,1586914770,2600,2600,2600,2600,5
|
|
20241206,113900,1586901770,2600,2600,2600,2600,0
|
|
20241206,113800,1586901770,2600,2600,2600,2600,215
|
|
20241206,113700,1586342770,2605,2595,2605,2595,1141
|
|
20241206,113600,1583371860,2600,2610,2615,2600,5269
|
|
20241206,113500,1569656865,2620,2615,2620,2605,1116
|
|
20241206,113400,1566738905,2615,2615,2615,2615,254
|
|
20241206,113300,1566074695,2610,2610,2620,2610,1651
|
|
20241206,113200,1561755145,2605,2605,2605,2605,6
|
|
20241206,113100,1561739515,2615,2615,2615,2615,3
|
|
20241206,113000,1561731670,2610,2610,2610,2605,530
|
|
20241206,112900,1560348400,2610,2605,2610,2605,12
|
|
20241206,112800,1560317105,2615,2605,2615,2605,1899
|
|
20241206,112700,1555358620,2610,2605,2610,2605,135
|
|
20241206,112600,1555006345,2615,2605,2615,2600,1518
|
|
20241206,112500,1551046810,2605,2605,2605,2605,8
|
|
20241206,112400,1551025970,2610,2605,2610,2600,1269
|
|
20241206,112300,1547719270,2610,2615,2615,2610,257
|
|
20241206,112200,1547047240,2615,2600,2620,2600,1450
|
|
20241206,112100,1543258110,2600,2605,2605,2600,3961
|
|
20241206,112000,1532940645,2605,2605,2605,2605,1341
|
|
20241206,111900,1529447340,2600,2595,2600,2595,14
|
|
20241206,111800,1529410970,2600,2590,2600,2590,1717
|
|
20241206,111700,1524949250,2585,2585,2585,2585,23
|
|
20241206,111600,1524889795,2585,2585,2585,2585,1035
|
|
20241206,111500,1522214320,2590,2590,2590,2585,110
|
|
20241206,111400,1521929450,2585,2580,2600,2575,2053
|
|
20241206,111300,1516614795,2575,2575,2575,2575,123
|
|
20241206,111200,1516298070,2575,2580,2580,2575,550
|
|
20241206,111100,1514879100,2580,2575,2580,2575,8
|
|
20241206,111000,1514858485,2580,2575,2580,2575,101
|
|
20241206,110900,1514597945,2580,2590,2590,2580,3540
|
|
20241206,110800,1505453200,2590,2580,2590,2580,167
|
|
20241206,110700,1505020730,2585,2575,2585,2575,585
|
|
20241206,110600,1503508585,2590,2585,2595,2570,1225
|
|
20241206,110500,1500348060,2580,2560,2580,2560,3287
|
|
20241206,110400,1491889460,2565,2565,2570,2560,11788
|
|
20241206,110300,1461655465,2560,2560,2565,2550,357
|
|
20241206,110200,1460740860,2560,2550,2560,2545,14462
|
|
20241206,110100,1423862020,2550,2540,2550,2540,6932
|
|
20241206,110000,1406252835,2535,2540,2540,2535,3943
|
|
20241206,105900,1396249425,2550,2555,2560,2545,30173
|
|
20241206,105800,1319288460,2555,2555,2555,2545,4408
|
|
20241206,105700,1308039715,2555,2545,2555,2540,3201
|
|
20241206,105600,1299877215,2545,2540,2545,2540,812
|
|
20241206,105500,1297814660,2540,2535,2555,2535,7354
|
|
20241206,105400,1279156345,2540,2530,2545,2530,8842
|
|
20241206,105300,1256773705,2540,2540,2540,2530,14071
|
|
20241206,105200,1221097010,2555,2535,2555,2535,3018
|
|
20241206,105100,1213416355,2535,2540,2555,2535,8988
|
|
20241206,105000,1190582470,2535,2555,2555,2535,34638
|
|
20241206,104900,1102560455,2555,2570,2575,2535,36000
|
|
20241206,104800,1010906575,2570,2570,2570,2565,342
|
|
20241206,104700,1010028060,2570,2565,2570,2565,623
|
|
20241206,104600,1008428450,2570,2570,2570,2565,2657
|
|
20241206,104500,1001609960,2570,2570,2575,2570,3317
|
|
20241206,104400,993083340,2570,2580,2580,2570,3359
|
|
20241206,104300,984443610,2580,2580,2580,2580,12
|
|
20241206,104200,984412650,2575,2575,2575,2575,314
|
|
20241206,104100,983604100,2570,2585,2585,2570,6443
|
|
20241206,104000,967030615,2580,2580,2580,2580,3445
|
|
20241206,103900,958142515,2585,2595,2595,2585,2620
|
|
20241206,103800,951354640,2595,2610,2610,2595,3591
|
|
20241206,103700,942018820,2605,2605,2610,2605,1722
|
|
20241206,103600,937533000,2605,2605,2605,2605,15
|
|
20241206,103500,937493925,2600,2605,2605,2600,195
|
|
20241206,103400,936986215,2605,2600,2605,2600,878
|
|
20241206,103300,934703090,2595,2595,2595,2595,101
|
|
20241206,103200,934440995,2595,2595,2595,2595,1403
|
|
20241206,103100,930800210,2595,2595,2595,2595,107
|
|
20241206,103000,930522545,2595,2590,2600,2590,757
|
|
20241206,102900,928558550,2590,2580,2590,2580,11910
|
|
20241206,102800,897761650,2590,2585,2590,2585,1425
|
|
20241206,102700,894076295,2585,2590,2590,2585,965
|
|
20241206,102600,891581395,2590,2585,2590,2585,1464
|
|
20241206,102500,887796210,2585,2590,2590,2585,5308
|
|
20241206,102400,874063185,2590,2595,2595,2585,3221
|
|
20241206,102300,865719555,2595,2590,2625,2590,19252
|
|
20241206,102200,815792355,2590,2585,2590,2575,9329
|
|
20241206,102100,791704435,2580,2585,2590,2575,10531
|
|
20241206,102000,764532500,2590,2600,2600,2545,51269
|
|
20241206,101900,632343440,2595,2615,2630,2595,36589
|
|
20241206,101800,536968070,2615,2635,2635,2615,1559
|
|
20241206,101700,532890715,2635,2625,2635,2620,1341
|
|
20241206,101600,529374745,2635,2630,2635,2620,5033
|
|
20241206,101500,516128865,2630,2625,2630,2620,24566
|
|
20241206,101400,451765055,2620,2630,2630,2620,1125
|
|
20241206,101300,448815935,2630,2625,2635,2620,15505
|
|
20241206,101200,408158080,2630,2635,2635,2630,2913
|
|
20241206,101100,400493530,2640,2640,2645,2640,612
|
|
20241206,101000,398877495,2645,2645,2645,2645,123
|
|
20241206,100900,398552160,2650,2650,2650,2650,2
|
|
20241206,100800,398546860,2650,2645,2650,2645,368
|
|
20241206,100700,397573340,2650,2650,2650,2650,1104
|
|
20241206,100600,394647740,2650,2640,2650,2640,29
|
|
20241206,100500,394570990,2650,2650,2650,2650,14
|
|
20241206,100400,394533890,2650,2630,2650,2630,7055
|
|
20241206,100300,375854270,2640,2635,2640,2635,126
|
|
20241206,100200,375521795,2640,2640,2640,2640,220
|
|
20241206,100100,374940995,2640,2635,2640,2635,170
|
|
20241206,100000,374492920,2635,2635,2635,2630,991
|
|
20241206,095900,371884135,2635,2635,2635,2635,249
|
|
20241206,095800,371228020,2635,2630,2635,2630,37
|
|
20241206,095700,371130530,2635,2640,2640,2630,370
|
|
20241206,095600,370156560,2640,2635,2640,2635,1309
|
|
20241206,095500,366706665,2630,2625,2630,2625,1500
|
|
20241206,095400,362766665,2635,2635,2635,2630,646
|
|
20241206,095300,361067425,2635,2635,2635,2635,81
|
|
20241206,095200,360853990,2630,2630,2630,2630,1118
|
|
20241206,095100,357913650,2640,2645,2645,2625,7012
|
|
20241206,095000,339463475,2640,2645,2645,2640,851
|
|
20241206,094900,337215920,2645,2645,2650,2645,724
|
|
20241206,094800,335300690,2650,2650,2650,2650,34
|
|
20241206,094700,335210590,2650,2650,2650,2650,514
|
|
20241206,094600,333848490,2650,2650,2650,2650,1172
|
|
20241206,094500,330742690,2650,2645,2650,2640,585
|
|
20241206,094400,329195350,2645,2650,2655,2645,1953
|
|
20241206,094300,324020145,2650,2645,2650,2645,563
|
|
20241206,094200,322530870,2645,2645,2645,2645,41
|
|
20241206,094100,322422425,2645,2645,2645,2640,303
|
|
20241206,094000,321620995,2645,2640,2645,2640,515
|
|
20241206,093900,320261105,2640,2640,2640,2640,45
|
|
20241206,093800,320142305,2635,2630,2640,2630,619
|
|
20241206,093700,318510655,2635,2640,2640,2630,5206
|
|
20241206,093600,304796055,2640,2640,2645,2640,513
|
|
20241206,093500,303441535,2645,2640,2650,2640,1019
|
|
20241206,093400,300746290,2640,2630,2640,2630,1826
|
|
20241206,093300,295938510,2630,2635,2640,2630,3877
|
|
20241206,093200,285740710,2635,2620,2635,2620,9432
|
|
20241206,093100,261000495,2625,2630,2630,2625,6288
|
|
20241206,093000,244483710,2630,2630,2630,2630,8
|
|
20241206,092900,244462670,2635,2635,2635,2625,4398
|
|
20241206,092800,232916335,2635,2635,2635,2635,243
|
|
20241206,092700,232276030,2635,2630,2635,2625,7961
|
|
20241206,092600,211359065,2635,2635,2635,2630,246
|
|
20241206,092500,210711385,2635,2630,2635,2630,548
|
|
20241206,092400,209269930,2635,2625,2635,2625,225
|
|
20241206,092300,208677620,2630,2635,2635,2630,2043
|
|
20241206,092200,203304320,2635,2635,2635,2635,109
|
|
20241206,092100,203017105,2635,2635,2635,2630,604
|
|
20241206,092000,201428080,2635,2635,2635,2635,18
|
|
20241206,091900,201380650,2635,2630,2635,2630,768
|
|
20241206,091800,199359145,2625,2625,2625,2625,0
|
|
20241206,091700,199359145,2625,2625,2625,2625,2816
|
|
20241206,091600,191967145,2625,2625,2625,2625,0
|
|
20241206,091500,191967145,2625,2635,2635,2625,3763
|
|
20241206,091400,182084740,2625,2625,2625,2625,0
|
|
20241206,091300,182084740,2625,2630,2630,2625,5940
|
|
20241206,091200,166488700,2630,2625,2630,2625,1211
|
|
20241206,091100,163304750,2630,2625,2635,2620,1000
|
|
20241206,091000,160679710,2630,2635,2640,2630,984
|
|
20241206,090900,158087340,2640,2635,2640,2635,11
|
|
20241206,090800,158058305,2640,2635,2640,2635,2723
|
|
20241206,090700,150883000,2620,2630,2630,2620,2905
|
|
20241206,090600,143247860,2630,2615,2630,2605,14486
|
|
20241206,090500,105381130,2605,2635,2635,2605,10017
|
|
20241206,090400,79214215,2620,2640,2640,2620,6208
|
|
20241206,090300,62912315,2640,2635,2640,2635,506
|
|
20241206,090200,61576985,2635,2630,2640,2625,2697
|
|
20241206,090100,54477450,2635,2635,2635,2630,621
|
|
20241206,090000,52841645,2635,2620,2645,2620,20064
|