577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,183300,2789705350,2530,2530,2530,2530,0
|
|
20241202,183200,2789705350,2530,2530,2530,2530,0
|
|
20241202,183100,2789705350,2530,2530,2530,2530,0
|
|
20241202,183000,2789705350,2530,2530,2530,2530,0
|
|
20241202,182900,2789705350,2530,2530,2530,2530,0
|
|
20241202,182800,2789705350,2530,2530,2530,2530,0
|
|
20241202,182700,2789705350,2530,2530,2530,2530,0
|
|
20241202,182600,2789705350,2530,2530,2530,2530,0
|
|
20241202,182500,2789705350,2530,2530,2530,2530,0
|
|
20241202,182400,2789705350,2530,2530,2530,2530,0
|
|
20241202,182300,2789705350,2530,2530,2530,2530,0
|
|
20241202,182200,2789705350,2530,2530,2530,2530,0
|
|
20241202,182100,2789705350,2530,2530,2530,2530,0
|
|
20241202,182000,2789705350,2530,2530,2530,2530,0
|
|
20241202,181900,2789705350,2530,2530,2530,2530,0
|
|
20241202,181800,2789705350,2530,2530,2530,2530,0
|
|
20241202,181700,2789705350,2530,2530,2530,2530,0
|
|
20241202,181600,2789705350,2530,2530,2530,2530,0
|
|
20241202,181500,2789705350,2530,2530,2530,2530,0
|
|
20241202,181400,2789705350,2530,2530,2530,2530,0
|
|
20241202,181300,2789705350,2530,2530,2530,2530,0
|
|
20241202,181200,2789705350,2530,2530,2530,2530,0
|
|
20241202,181100,2789705350,2530,2530,2530,2530,0
|
|
20241202,181000,2789705350,2530,2530,2530,2530,0
|
|
20241202,180900,2789705350,2530,2530,2530,2530,0
|
|
20241202,180800,2789705350,2530,2530,2530,2530,0
|
|
20241202,180700,2789705350,2530,2530,2530,2530,0
|
|
20241202,180600,2789705350,2530,2530,2530,2530,0
|
|
20241202,180500,2789705350,2530,2530,2530,2530,0
|
|
20241202,180400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,180300,2789705350,2530,2530,2530,2530,0
|
|
20241202,180200,2789705350,2530,2530,2530,2530,0
|
|
20241202,180100,2789705350,2530,2530,2530,2530,0
|
|
20241202,180000,2789705350,2530,2530,2530,2530,0
|
|
20241202,175900,2789705350,2530,2530,2530,2530,0
|
|
20241202,175800,2789705350,2530,2530,2530,2530,0
|
|
20241202,175700,2789705350,2530,2530,2530,2530,0
|
|
20241202,175600,2789705350,2530,2530,2530,2530,0
|
|
20241202,175500,2789705350,2530,2530,2530,2530,0
|
|
20241202,175400,2789705350,2530,2530,2530,2530,0
|
|
20241202,175300,2789705350,2530,2530,2530,2530,0
|
|
20241202,175200,2789705350,2530,2530,2530,2530,0
|
|
20241202,175100,2789705350,2530,2530,2530,2530,0
|
|
20241202,175000,2789705350,2530,2530,2530,2530,0
|
|
20241202,174900,2789705350,2530,2530,2530,2530,0
|
|
20241202,174800,2789705350,2530,2530,2530,2530,0
|
|
20241202,174700,2789705350,2530,2530,2530,2530,0
|
|
20241202,174600,2789705350,2530,2530,2530,2530,0
|
|
20241202,174500,2789705350,2530,2530,2530,2530,0
|
|
20241202,174400,2789705350,2530,2530,2530,2530,0
|
|
20241202,174300,2789705350,2530,2530,2530,2530,0
|
|
20241202,174200,2789705350,2530,2530,2530,2530,0
|
|
20241202,174100,2789705350,2530,2530,2530,2530,0
|
|
20241202,174000,2789705350,2530,2530,2530,2530,0
|
|
20241202,173900,2789705350,2530,2530,2530,2530,0
|
|
20241202,173800,2789705350,2530,2530,2530,2530,0
|
|
20241202,173700,2789705350,2530,2530,2530,2530,0
|
|
20241202,173600,2789705350,2530,2530,2530,2530,0
|
|
20241202,173500,2789705350,2530,2530,2530,2530,0
|
|
20241202,173400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,173300,2789705350,2530,2530,2530,2530,0
|
|
20241202,173200,2789705350,2530,2530,2530,2530,0
|
|
20241202,173100,2789705350,2530,2530,2530,2530,0
|
|
20241202,173000,2789705350,2530,2530,2530,2530,0
|
|
20241202,172900,2789705350,2530,2530,2530,2530,0
|
|
20241202,172800,2789705350,2530,2530,2530,2530,0
|
|
20241202,172700,2789705350,2530,2530,2530,2530,0
|
|
20241202,172600,2789705350,2530,2530,2530,2530,0
|
|
20241202,172500,2789705350,2530,2530,2530,2530,0
|
|
20241202,172400,2789705350,2530,2530,2530,2530,0
|
|
20241202,172300,2789705350,2530,2530,2530,2530,0
|
|
20241202,172200,2789705350,2530,2530,2530,2530,0
|
|
20241202,172100,2789705350,2530,2530,2530,2530,0
|
|
20241202,172000,2789705350,2530,2530,2530,2530,0
|
|
20241202,171900,2789705350,2530,2530,2530,2530,0
|
|
20241202,171800,2789705350,2530,2530,2530,2530,0
|
|
20241202,171700,2789705350,2530,2530,2530,2530,0
|
|
20241202,171600,2789705350,2530,2530,2530,2530,0
|
|
20241202,171500,2789705350,2530,2530,2530,2530,0
|
|
20241202,171400,2789705350,2530,2530,2530,2530,0
|
|
20241202,171300,2789705350,2530,2530,2530,2530,0
|
|
20241202,171200,2789705350,2530,2530,2530,2530,0
|
|
20241202,171100,2789705350,2530,2530,2530,2530,0
|
|
20241202,171000,2789705350,2530,2530,2530,2530,0
|
|
20241202,170900,2789705350,2530,2530,2530,2530,0
|
|
20241202,170800,2789705350,2530,2530,2530,2530,0
|
|
20241202,170700,2789705350,2530,2530,2530,2530,0
|
|
20241202,170600,2789705350,2530,2530,2530,2530,0
|
|
20241202,170500,2789705350,2530,2530,2530,2530,0
|
|
20241202,170400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,170300,2789705350,2530,2530,2530,2530,0
|
|
20241202,170200,2789705350,2530,2530,2530,2530,0
|
|
20241202,170100,2789705350,2530,2530,2530,2530,0
|
|
20241202,170000,2789705350,2530,2530,2530,2530,0
|
|
20241202,165900,2789705350,2530,2530,2530,2530,0
|
|
20241202,165800,2789705350,2530,2530,2530,2530,0
|
|
20241202,165700,2789705350,2530,2530,2530,2530,0
|
|
20241202,165600,2789705350,2530,2530,2530,2530,0
|
|
20241202,165500,2789705350,2530,2530,2530,2530,0
|
|
20241202,165400,2789705350,2530,2530,2530,2530,0
|
|
20241202,165300,2789705350,2530,2530,2530,2530,0
|
|
20241202,165200,2789705350,2530,2530,2530,2530,0
|
|
20241202,165100,2789705350,2530,2530,2530,2530,0
|
|
20241202,165000,2789705350,2530,2530,2530,2530,0
|
|
20241202,164900,2789705350,2530,2530,2530,2530,0
|
|
20241202,164800,2789705350,2530,2530,2530,2530,0
|
|
20241202,164700,2789705350,2530,2530,2530,2530,0
|
|
20241202,164600,2789705350,2530,2530,2530,2530,0
|
|
20241202,164500,2789705350,2530,2530,2530,2530,0
|
|
20241202,164400,2789705350,2530,2530,2530,2530,0
|
|
20241202,164300,2789705350,2530,2530,2530,2530,0
|
|
20241202,164200,2789705350,2530,2530,2530,2530,0
|
|
20241202,164100,2789705350,2530,2530,2530,2530,0
|
|
20241202,164000,2789705350,2530,2530,2530,2530,0
|
|
20241202,163900,2789705350,2530,2530,2530,2530,0
|
|
20241202,163800,2789705350,2530,2530,2530,2530,0
|
|
20241202,163700,2789705350,2530,2530,2530,2530,0
|
|
20241202,163600,2789705350,2530,2530,2530,2530,0
|
|
20241202,163500,2789705350,2530,2530,2530,2530,0
|
|
20241202,163400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,163300,2789705350,2530,2530,2530,2530,0
|
|
20241202,163200,2789705350,2530,2530,2530,2530,0
|
|
20241202,163100,2789705350,2530,2530,2530,2530,0
|
|
20241202,163000,2789705350,2530,2530,2530,2530,0
|
|
20241202,162900,2789705350,2530,2530,2530,2530,0
|
|
20241202,162800,2789705350,2530,2530,2530,2530,0
|
|
20241202,162700,2789705350,2530,2530,2530,2530,0
|
|
20241202,162600,2789705350,2530,2530,2530,2530,0
|
|
20241202,162500,2789705350,2530,2530,2530,2530,0
|
|
20241202,162400,2789705350,2530,2530,2530,2530,0
|
|
20241202,162300,2789705350,2530,2530,2530,2530,0
|
|
20241202,162200,2789705350,2530,2530,2530,2530,0
|
|
20241202,162100,2789705350,2530,2530,2530,2530,0
|
|
20241202,162000,2789705350,2530,2530,2530,2530,0
|
|
20241202,161900,2789705350,2530,2530,2530,2530,0
|
|
20241202,161800,2789705350,2530,2530,2530,2530,0
|
|
20241202,161700,2789705350,2530,2530,2530,2530,0
|
|
20241202,161600,2789705350,2530,2530,2530,2530,0
|
|
20241202,161500,2789705350,2530,2530,2530,2530,0
|
|
20241202,161400,2789705350,2530,2530,2530,2530,0
|
|
20241202,161300,2789705350,2530,2530,2530,2530,0
|
|
20241202,161200,2789705350,2530,2530,2530,2530,0
|
|
20241202,161100,2789705350,2530,2530,2530,2530,0
|
|
20241202,161000,2789705350,2530,2530,2530,2530,0
|
|
20241202,160900,2789705350,2530,2530,2530,2530,0
|
|
20241202,160800,2789705350,2530,2530,2530,2530,0
|
|
20241202,160700,2789705350,2530,2530,2530,2530,0
|
|
20241202,160600,2789705350,2530,2530,2530,2530,0
|
|
20241202,160500,2789705350,2530,2530,2530,2530,0
|
|
20241202,160400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,160300,2789705350,2530,2530,2530,2530,0
|
|
20241202,160200,2789705350,2530,2530,2530,2530,0
|
|
20241202,160100,2789705350,2530,2530,2530,2530,0
|
|
20241202,160000,2789705350,2530,2530,2530,2530,0
|
|
20241202,155900,2789705350,2530,2530,2530,2530,0
|
|
20241202,155800,2789705350,2530,2530,2530,2530,0
|
|
20241202,155700,2789705350,2530,2530,2530,2530,0
|
|
20241202,155600,2789705350,2530,2530,2530,2530,0
|
|
20241202,155500,2789705350,2530,2530,2530,2530,0
|
|
20241202,155400,2789705350,2530,2530,2530,2530,0
|
|
20241202,155300,2789705350,2530,2530,2530,2530,0
|
|
20241202,155200,2789705350,2530,2530,2530,2530,0
|
|
20241202,155100,2789705350,2530,2530,2530,2530,0
|
|
20241202,155000,2789705350,2530,2530,2530,2530,0
|
|
20241202,154900,2789705350,2530,2530,2530,2530,0
|
|
20241202,154800,2789705350,2530,2530,2530,2530,0
|
|
20241202,154700,2789705350,2530,2530,2530,2530,0
|
|
20241202,154600,2789705350,2530,2530,2530,2530,0
|
|
20241202,154500,2789705350,2530,2530,2530,2530,0
|
|
20241202,154400,2789705350,2530,2530,2530,2530,0
|
|
20241202,154300,2789705350,2530,2530,2530,2530,0
|
|
20241202,154200,2789705350,2530,2530,2530,2530,0
|
|
20241202,154100,2789705350,2530,2530,2530,2530,0
|
|
20241202,154000,2789705350,2530,2530,2530,2530,0
|
|
20241202,153900,2789705350,2530,2530,2530,2530,0
|
|
20241202,153800,2789705350,2530,2530,2530,2530,0
|
|
20241202,153700,2789705350,2530,2530,2530,2530,0
|
|
20241202,153600,2789705350,2530,2530,2530,2530,0
|
|
20241202,153500,2789705350,2530,2530,2530,2530,0
|
|
20241202,153400,2789705350,2530,2530,2530,2530,7863
|
|
20241202,153300,2789705350,2530,2530,2530,2530,0
|
|
20241202,153200,2789705350,2530,2530,2530,2530,0
|
|
20241202,153100,2789705350,2530,2530,2530,2530,0
|
|
20241202,153000,2789705350,2530,2530,2530,2530,7863
|
|
20241202,152900,2769811960,2520,2520,2520,2520,0
|
|
20241202,152800,2769811960,2520,2520,2520,2520,0
|
|
20241202,152700,2769811960,2520,2520,2520,2520,0
|
|
20241202,152600,2769811960,2520,2520,2520,2520,0
|
|
20241202,152500,2769811960,2520,2520,2520,2520,0
|
|
20241202,152400,2769811960,2520,2520,2520,2520,0
|
|
20241202,152300,2769811960,2520,2520,2520,2520,0
|
|
20241202,152200,2769811960,2520,2520,2520,2520,0
|
|
20241202,152100,2769811960,2520,2520,2520,2520,0
|
|
20241202,152000,2769811960,2520,2520,2520,2520,0
|
|
20241202,151900,2769811960,2520,2535,2535,2520,6487
|
|
20241202,151800,2753422505,2530,2540,2545,2530,6068
|
|
20241202,151700,2738011755,2540,2540,2540,2540,205
|
|
20241202,151600,2737491055,2540,2545,2550,2540,2406
|
|
20241202,151500,2731368795,2545,2545,2545,2545,514
|
|
20241202,151400,2730060665,2545,2540,2545,2540,202
|
|
20241202,151300,2729547575,2535,2535,2535,2535,0
|
|
20241202,151200,2729547575,2535,2540,2550,2535,581
|
|
20241202,151100,2728074325,2535,2540,2550,2535,1443
|
|
20241202,151000,2724411095,2540,2550,2550,2540,494
|
|
20241202,150900,2723151445,2535,2550,2555,2535,7884
|
|
20241202,150800,2703088280,2550,2545,2550,2545,4479
|
|
20241202,150700,2691679395,2545,2535,2545,2535,1626
|
|
20241202,150600,2687551830,2535,2535,2535,2530,2131
|
|
20241202,150500,2682155370,2540,2535,2540,2535,341
|
|
20241202,150400,2681290730,2535,2540,2540,2535,1551
|
|
20241202,150300,2677353690,2540,2545,2550,2540,5024
|
|
20241202,150200,2664591415,2545,2545,2550,2545,413
|
|
20241202,150100,2663540325,2550,2550,2550,2550,3
|
|
20241202,150000,2663532675,2545,2550,2550,2545,71
|
|
20241202,145900,2663351975,2550,2550,2550,2550,425
|
|
20241202,145800,2662268225,2555,2555,2555,2555,511
|
|
20241202,145700,2660962620,2555,2555,2555,2555,0
|
|
20241202,145600,2660962620,2555,2550,2555,2550,839
|
|
20241202,145500,2658819000,2550,2550,2550,2550,10
|
|
20241202,145400,2658793500,2540,2540,2540,2540,0
|
|
20241202,145300,2658793500,2540,2540,2540,2540,500
|
|
20241202,145200,2657523500,2540,2560,2560,2540,2284
|
|
20241202,145100,2651700595,2555,2555,2555,2555,500
|
|
20241202,145000,2650423095,2560,2570,2570,2560,12658
|
|
20241202,144900,2617955570,2565,2575,2580,2565,5632
|
|
20241202,144800,2603446785,2570,2560,2570,2560,6455
|
|
20241202,144700,2586873680,2560,2560,2560,2560,150
|
|
20241202,144600,2586489680,2555,2560,2560,2555,150
|
|
20241202,144500,2586105930,2560,2555,2560,2555,2416
|
|
20241202,144400,2579921970,2555,2555,2555,2555,0
|
|
20241202,144300,2579921970,2555,2555,2555,2555,527
|
|
20241202,144200,2578575485,2560,2560,2560,2560,17
|
|
20241202,144100,2578531965,2555,2555,2560,2555,721
|
|
20241202,144000,2576688810,2560,2560,2560,2560,5900
|
|
20241202,143900,2561584810,2560,2560,2560,2560,1907
|
|
20241202,143800,2556702890,2555,2555,2555,2555,0
|
|
20241202,143700,2556702890,2555,2555,2555,2555,11
|
|
20241202,143600,2556674785,2555,2550,2555,2550,3434
|
|
20241202,143500,2547900960,2555,2555,2555,2555,111
|
|
20241202,143400,2547617355,2555,2545,2555,2545,304
|
|
20241202,143300,2546841635,2550,2550,2550,2550,305
|
|
20241202,143200,2546063885,2550,2550,2550,2550,2439
|
|
20241202,143100,2539844435,2550,2545,2555,2545,866
|
|
20241202,143000,2537637915,2545,2545,2545,2545,90
|
|
20241202,142900,2537408865,2545,2545,2545,2545,2
|
|
20241202,142800,2537403775,2545,2550,2550,2545,42
|
|
20241202,142700,2537296685,2550,2550,2550,2550,101
|
|
20241202,142600,2537039135,2550,2550,2550,2550,1780
|
|
20241202,142500,2532500135,2550,2550,2550,2550,1
|
|
20241202,142400,2532497585,2555,2560,2560,2555,1282
|
|
20241202,142300,2529222030,2560,2555,2560,2555,131
|
|
20241202,142200,2528886805,2560,2555,2560,2555,1202
|
|
20241202,142100,2525815660,2555,2550,2555,2550,223
|
|
20241202,142000,2525246990,2545,2550,2550,2545,134
|
|
20241202,141900,2524905950,2545,2545,2545,2545,53
|
|
20241202,141800,2524771065,2550,2545,2550,2545,80
|
|
20241202,141700,2524567115,2545,2545,2545,2545,3011
|
|
20241202,141600,2516904120,2550,2550,2550,2550,334
|
|
20241202,141500,2516052420,2550,2545,2550,2545,2002
|
|
20241202,141400,2510957320,2540,2540,2540,2540,0
|
|
20241202,141300,2510957320,2540,2545,2545,2540,504
|
|
20241202,141200,2509674660,2545,2545,2545,2545,2
|
|
20241202,141100,2509669570,2545,2545,2545,2545,0
|
|
20241202,141000,2509669570,2545,2545,2545,2545,20
|
|
20241202,140900,2509618670,2545,2545,2545,2545,1000
|
|
20241202,140800,2507073670,2545,2545,2545,2545,0
|
|
20241202,140700,2507073670,2545,2545,2545,2545,0
|
|
20241202,140600,2507073670,2545,2545,2545,2545,177
|
|
20241202,140500,2506623205,2540,2540,2540,2540,0
|
|
20241202,140400,2506623205,2540,2540,2540,2540,97
|
|
20241202,140300,2506376825,2540,2540,2540,2540,0
|
|
20241202,140200,2506376825,2540,2540,2540,2540,29
|
|
20241202,140100,2506303165,2540,2540,2540,2540,411
|
|
20241202,140000,2505259225,2540,2540,2540,2540,88
|
|
20241202,135900,2505035705,2540,2540,2540,2540,125
|
|
20241202,135800,2504718205,2535,2540,2540,2535,1139
|
|
20241202,135700,2501830790,2540,2540,2540,2540,0
|
|
20241202,135600,2501830790,2540,2540,2540,2540,3523
|
|
20241202,135500,2492882370,2545,2545,2545,2545,0
|
|
20241202,135400,2492882370,2545,2550,2550,2545,937
|
|
20241202,135300,2490497600,2545,2545,2545,2545,1
|
|
20241202,135200,2490495055,2540,2540,2540,2540,753
|
|
20241202,135100,2488582435,2540,2540,2540,2540,50
|
|
20241202,135000,2488455435,2540,2545,2555,2540,2781
|
|
20241202,134900,2481359555,2545,2550,2550,2545,310
|
|
20241202,134800,2480570555,2545,2535,2555,2535,1004
|
|
20241202,134700,2478011490,2540,2550,2550,2540,509
|
|
20241202,134600,2476718610,2550,2550,2550,2550,1
|
|
20241202,134500,2476716060,2550,2540,2550,2540,2
|
|
20241202,134400,2476710970,2540,2550,2550,2540,10
|
|
20241202,134300,2476685520,2545,2555,2555,2545,4867
|
|
20241202,134200,2464297235,2555,2550,2555,2550,5000
|
|
20241202,134100,2451528295,2535,2545,2545,2535,27
|
|
20241202,134000,2451459650,2545,2545,2545,2545,919
|
|
20241202,133900,2449120795,2540,2540,2540,2540,445
|
|
20241202,133800,2447990495,2545,2545,2545,2545,16
|
|
20241202,133700,2447949775,2545,2535,2545,2535,206
|
|
20241202,133600,2447426005,2535,2535,2535,2535,298
|
|
20241202,133500,2446670575,2540,2540,2540,2540,16
|
|
20241202,133400,2446629935,2540,2545,2545,2540,1931
|
|
20241202,133300,2441724435,2550,2545,2550,2545,558
|
|
20241202,133200,2440301825,2550,2530,2550,2530,11823
|
|
20241202,133100,2410353190,2525,2525,2525,2525,0
|
|
20241202,133000,2410353190,2525,2525,2525,2525,1236
|
|
20241202,132900,2407232290,2520,2520,2520,2520,1
|
|
20241202,132800,2407229770,2520,2520,2520,2520,0
|
|
20241202,132700,2407229770,2520,2520,2520,2520,0
|
|
20241202,132600,2407229770,2520,2520,2520,2520,250
|
|
20241202,132500,2406599770,2520,2525,2525,2520,446
|
|
20241202,132400,2405475835,2520,2520,2520,2520,0
|
|
20241202,132300,2405475835,2520,2520,2520,2520,0
|
|
20241202,132200,2405475835,2520,2520,2520,2520,10
|
|
20241202,132100,2405450635,2520,2520,2520,2520,558
|
|
20241202,132000,2404044475,2515,2515,2515,2515,47
|
|
20241202,131900,2403926270,2520,2515,2520,2515,315
|
|
20241202,131800,2403132545,2520,2520,2520,2520,419
|
|
20241202,131700,2402076665,2520,2520,2520,2520,893
|
|
20241202,131600,2399826305,2515,2515,2515,2515,504
|
|
20241202,131500,2398558745,2515,2515,2515,2515,0
|
|
20241202,131400,2398558745,2515,2515,2515,2515,0
|
|
20241202,131300,2398558745,2515,2515,2515,2515,957
|
|
20241202,131200,2396151890,2510,2510,2515,2510,903
|
|
20241202,131100,2393885185,2515,2515,2515,2515,8
|
|
20241202,131000,2393865065,2510,2515,2515,2510,601
|
|
20241202,130900,2392355690,2515,2515,2515,2515,208
|
|
20241202,130800,2391832570,2515,2515,2515,2515,882
|
|
20241202,130700,2389614340,2515,2510,2515,2510,23
|
|
20241202,130600,2389556555,2510,2510,2510,2510,397
|
|
20241202,130500,2388560085,2510,2510,2510,2510,620
|
|
20241202,130400,2387003885,2510,2510,2510,2510,42
|
|
20241202,130300,2386898465,2510,2510,2510,2510,1054
|
|
20241202,130200,2384252925,2515,2515,2515,2515,3
|
|
20241202,130100,2384245380,2515,2520,2520,2515,8
|
|
20241202,130000,2384225255,2515,2515,2515,2515,448
|
|
20241202,125900,2383098535,2525,2510,2525,2510,1351
|
|
20241202,125800,2379707405,2515,2515,2515,2515,5842
|
|
20241202,125700,2365014775,2520,2520,2520,2520,0
|
|
20241202,125600,2365014775,2520,2520,2520,2520,399
|
|
20241202,125500,2364009295,2520,2520,2520,2520,1418
|
|
20241202,125400,2360435935,2525,2525,2525,2525,0
|
|
20241202,125300,2360435935,2525,2525,2525,2525,0
|
|
20241202,125200,2360435935,2525,2525,2525,2525,10
|
|
20241202,125100,2360410685,2520,2520,2525,2520,509
|
|
20241202,125000,2359125505,2525,2525,2525,2525,49
|
|
20241202,124900,2359001780,2525,2525,2525,2525,3
|
|
20241202,124800,2358994205,2525,2525,2525,2525,2
|
|
20241202,124700,2358989155,2525,2525,2525,2525,39
|
|
20241202,124600,2358890680,2525,2525,2525,2525,193
|
|
20241202,124500,2358403355,2525,2525,2525,2525,0
|
|
20241202,124400,2358403355,2525,2525,2525,2525,1
|
|
20241202,124300,2358400830,2525,2525,2525,2525,100
|
|
20241202,124200,2358148330,2520,2520,2520,2520,117
|
|
20241202,124100,2357853490,2520,2520,2520,2520,200
|
|
20241202,124000,2357349490,2520,2520,2520,2520,663
|
|
20241202,123900,2355678730,2520,2520,2520,2520,43
|
|
20241202,123800,2355570370,2515,2515,2515,2515,646
|
|
20241202,123700,2353945680,2515,2520,2520,2515,99
|
|
20241202,123600,2353696295,2525,2520,2525,2520,270
|
|
20241202,123500,2353015045,2525,2525,2525,2525,89
|
|
20241202,123400,2352790320,2520,2520,2530,2520,3284
|
|
20241202,123300,2344513305,2515,2520,2520,2515,979
|
|
20241202,123200,2342047295,2520,2520,2520,2515,510
|
|
20241202,123100,2340764595,2520,2520,2520,2520,6717
|
|
20241202,123000,2323837755,2520,2520,2520,2520,1692
|
|
20241202,122900,2319573915,2520,2520,2525,2520,157
|
|
20241202,122800,2319178265,2525,2525,2525,2525,126
|
|
20241202,122700,2318860115,2525,2525,2530,2525,30
|
|
20241202,122600,2318784315,2525,2525,2525,2525,41
|
|
20241202,122500,2318680790,2525,2525,2525,2525,209
|
|
20241202,122400,2318153065,2525,2525,2525,2525,4
|
|
20241202,122300,2318142965,2525,2525,2530,2525,39
|
|
20241202,122200,2318044485,2525,2525,2525,2525,1500
|
|
20241202,122100,2314256985,2530,2530,2530,2530,2
|
|
20241202,122000,2314251925,2525,2525,2525,2525,428
|
|
20241202,121900,2313171225,2530,2530,2530,2530,0
|
|
20241202,121800,2313171225,2530,2530,2530,2530,5
|
|
20241202,121700,2313158575,2530,2530,2530,2530,1
|
|
20241202,121600,2313156045,2530,2530,2530,2530,100
|
|
20241202,121500,2312903045,2530,2530,2530,2530,0
|
|
20241202,121400,2312903045,2530,2530,2530,2525,4
|
|
20241202,121300,2312892935,2520,2520,2520,2520,0
|
|
20241202,121200,2312892935,2520,2520,2520,2520,1329
|
|
20241202,121100,2309543855,2520,2530,2530,2520,520
|
|
20241202,121000,2308232655,2530,2530,2530,2530,0
|
|
20241202,120900,2308232655,2530,2515,2530,2515,1134
|
|
20241202,120800,2305363850,2515,2515,2515,2515,501
|
|
20241202,120700,2304103835,2530,2520,2530,2515,91
|
|
20241202,120600,2303874800,2515,2515,2515,2515,0
|
|
20241202,120500,2303874800,2515,2530,2530,2515,22
|
|
20241202,120400,2303819265,2515,2515,2515,2515,8000
|
|
20241202,120300,2283699265,2520,2520,2520,2520,337
|
|
20241202,120200,2282850025,2520,2520,2520,2520,0
|
|
20241202,120100,2282850025,2520,2520,2520,2520,2
|
|
20241202,120000,2282844985,2520,2520,2520,2520,152
|
|
20241202,115900,2282461945,2520,2520,2520,2520,0
|
|
20241202,115800,2282461945,2520,2520,2520,2520,0
|
|
20241202,115700,2282461945,2520,2520,2520,2520,50
|
|
20241202,115600,2282335945,2520,2525,2525,2520,1615
|
|
20241202,115500,2278264700,2525,2525,2525,2525,1
|
|
20241202,115400,2278262175,2525,2525,2525,2525,0
|
|
20241202,115300,2278262175,2525,2525,2525,2525,15000
|
|
20241202,115200,2240387175,2525,2525,2525,2525,0
|
|
20241202,115100,2240387175,2525,2520,2535,2520,1763
|
|
20241202,115000,2235919065,2535,2520,2535,2520,66
|
|
20241202,114900,2235752705,2515,2515,2515,2515,0
|
|
20241202,114800,2235752705,2515,2515,2515,2515,0
|
|
20241202,114700,2235752705,2515,2535,2535,2515,1394
|
|
20241202,114600,2232236290,2535,2535,2535,2535,0
|
|
20241202,114500,2232236290,2535,2535,2535,2535,0
|
|
20241202,114400,2232236290,2535,2535,2540,2535,151
|
|
20241202,114300,2231853320,2540,2530,2540,2530,5118
|
|
20241202,114200,2218888145,2515,2525,2525,2515,1000
|
|
20241202,114100,2216364465,2525,2530,2530,2525,201
|
|
20241202,114000,2215855940,2530,2530,2530,2530,0
|
|
20241202,113900,2215855940,2530,2530,2535,2525,1202
|
|
20241202,113800,2212814380,2530,2530,2530,2530,35
|
|
20241202,113700,2212725830,2530,2525,2530,2525,27
|
|
20241202,113600,2212657625,2525,2530,2530,2525,1754
|
|
20241202,113500,2208220060,2530,2520,2530,2520,945
|
|
20241202,113400,2205833770,2525,2525,2525,2525,2605
|
|
20241202,113300,2199256145,2520,2520,2525,2520,1018
|
|
20241202,113200,2196690760,2525,2525,2525,2525,31
|
|
20241202,113100,2196612485,2525,2520,2525,2520,50
|
|
20241202,113000,2196486240,2525,2510,2525,2510,1425
|
|
20241202,112900,2192888300,2510,2515,2515,2510,1300
|
|
20241202,112800,2189625055,2525,2520,2525,2510,16886
|
|
20241202,112700,2147151395,2520,2525,2525,2520,10319
|
|
20241202,112600,2121145190,2525,2520,2525,2520,106
|
|
20241202,112500,2120877545,2520,2520,2520,2520,2898
|
|
20241202,112400,2113574585,2525,2525,2525,2525,100
|
|
20241202,112300,2113322085,2525,2525,2530,2525,3497
|
|
20241202,112200,2104491410,2520,2525,2525,2520,5
|
|
20241202,112100,2104478805,2525,2525,2525,2525,9
|
|
20241202,112000,2104456080,2525,2525,2530,2520,216
|
|
20241202,111900,2103910945,2525,2525,2525,2525,184
|
|
20241202,111800,2103446345,2525,2525,2530,2525,1317
|
|
20241202,111700,2100120525,2520,2520,2520,2520,509
|
|
20241202,111600,2098837845,2520,2515,2520,2515,1234
|
|
20241202,111500,2095733330,2510,2510,2510,2510,1
|
|
20241202,111400,2095730820,2510,2510,2510,2510,520
|
|
20241202,111300,2094425620,2505,2505,2505,2505,132
|
|
20241202,111200,2094094960,2505,2500,2505,2500,2032
|
|
20241202,111100,2089005050,2495,2495,2495,2495,25
|
|
20241202,111000,2088942675,2495,2505,2505,2495,344
|
|
20241202,110900,2088083810,2505,2505,2505,2505,11
|
|
20241202,110800,2088056255,2505,2495,2505,2495,1539
|
|
20241202,110700,2084215450,2495,2495,2495,2495,18
|
|
20241202,110600,2084170540,2495,2510,2510,2495,3745
|
|
20241202,110500,2074806850,2510,2510,2510,2510,198
|
|
20241202,110400,2074309870,2510,2510,2515,2510,3632
|
|
20241202,110300,2065182110,2510,2505,2510,2505,5178
|
|
20241202,110200,2052197190,2500,2500,2500,2500,1250
|
|
20241202,110100,2049072190,2495,2495,2500,2495,309
|
|
20241202,110000,2048300495,2495,2495,2495,2495,559
|
|
20241202,105900,2046905790,2495,2500,2500,2495,593
|
|
20241202,105800,2045426150,2500,2490,2505,2490,15085
|
|
20241202,105700,2007743580,2485,2485,2485,2485,0
|
|
20241202,105600,2007743580,2485,2480,2490,2480,179
|
|
20241202,105500,2007298765,2490,2490,2490,2485,4038
|
|
20241202,105400,1997259785,2490,2485,2490,2485,654
|
|
20241202,105300,1995634415,2480,2480,2480,2480,1263
|
|
20241202,105200,1992502175,2480,2475,2480,2475,521
|
|
20241202,105100,1991210595,2480,2470,2480,2470,15
|
|
20241202,105000,1991173445,2470,2470,2480,2465,18260
|
|
20241202,104900,1946076630,2470,2490,2490,2470,10013
|
|
20241202,104800,1921294420,2490,2480,2490,2480,983
|
|
20241202,104700,1918856550,2475,2475,2475,2470,2426
|
|
20241202,104600,1912854200,2465,2480,2480,2465,17768
|
|
20241202,104500,1868917710,2480,2490,2490,2480,31761
|
|
20241202,104400,1789906120,2500,2500,2500,2500,1
|
|
20241202,104300,1789903620,2495,2495,2495,2495,0
|
|
20241202,104200,1789903620,2495,2505,2505,2495,3949
|
|
20241202,104100,1780048770,2500,2500,2500,2500,0
|
|
20241202,104000,1780048770,2500,2495,2500,2495,7336
|
|
20241202,103900,1761730525,2495,2495,2495,2495,0
|
|
20241202,103800,1761730525,2495,2490,2495,2485,4103
|
|
20241202,103700,1751512060,2490,2485,2490,2485,82
|
|
20241202,103600,1751308265,2480,2480,2480,2480,2826
|
|
20241202,103500,1744299785,2480,2485,2485,2480,654
|
|
20241202,103400,1742674600,2485,2490,2490,2485,754
|
|
20241202,103300,1740800425,2490,2490,2490,2490,21
|
|
20241202,103200,1740748135,2485,2490,2490,2485,21
|
|
20241202,103100,1740695940,2485,2485,2485,2480,115
|
|
20241202,103000,1740410670,2485,2485,2485,2480,865
|
|
20241202,102900,1738262895,2485,2485,2485,2480,121
|
|
20241202,102800,1737962710,2480,2480,2480,2470,553
|
|
20241202,102700,1736593390,2480,2485,2485,2475,1321
|
|
20241202,102600,1733319700,2480,2475,2485,2470,3804
|
|
20241202,102500,1723903290,2480,2490,2490,2480,8741
|
|
20241202,102400,1702198030,2490,2485,2490,2485,103
|
|
20241202,102300,1701941575,2485,2485,2485,2485,700
|
|
20241202,102200,1700202075,2485,2490,2490,2485,438
|
|
20241202,102100,1699111610,2490,2490,2490,2490,2099
|
|
20241202,102000,1693885100,2490,2490,2490,2485,1437
|
|
20241202,101900,1690306975,2490,2500,2500,2490,6619
|
|
20241202,101800,1673794480,2500,2500,2505,2495,632
|
|
20241202,101700,1672215065,2495,2500,2505,2495,354
|
|
20241202,101600,1671330010,2500,2495,2500,2495,2228
|
|
20241202,101500,1665766150,2495,2485,2495,2485,5528
|
|
20241202,101400,1652004195,2490,2495,2495,2480,1102
|
|
20241202,101300,1649259725,2475,2475,2490,2475,22266
|
|
20241202,101200,1594028895,2480,2470,2480,2470,9682
|
|
20241202,101100,1570041305,2470,2475,2480,2470,561
|
|
20241202,101000,1568653765,2480,2480,2480,2475,3285
|
|
20241202,100900,1560522265,2480,2485,2485,2480,2684
|
|
20241202,100800,1553863385,2485,2480,2485,2480,855
|
|
20241202,100700,1551742935,2480,2485,2485,2480,1004
|
|
20241202,100600,1549252800,2480,2480,2480,2480,1299
|
|
20241202,100500,1546031280,2475,2480,2485,2475,871
|
|
20241202,100400,1543873400,2475,2475,2475,2475,85
|
|
20241202,100300,1543663025,2475,2475,2475,2475,1573
|
|
20241202,100200,1539769850,2480,2485,2490,2470,12814
|
|
20241202,100100,1508076610,2485,2475,2485,2475,2115
|
|
20241202,100000,1502821845,2485,2480,2485,2470,1383
|
|
20241202,095900,1499394845,2480,2465,2480,2465,1073
|
|
20241202,095800,1496745860,2465,2480,2485,2465,18074
|
|
20241202,095700,1452067575,2480,2485,2485,2480,2541
|
|
20241202,095600,1445765385,2475,2495,2500,2475,3210
|
|
20241202,095500,1437793035,2485,2500,2500,2485,5699
|
|
20241202,095400,1423626770,2500,2495,2500,2490,7948
|
|
20241202,095300,1403797075,2495,2485,2505,2485,2255
|
|
20241202,095200,1398163085,2485,2470,2490,2470,26807
|
|
20241202,095100,1331730445,2470,2480,2480,2470,3079
|
|
20241202,095000,1324110820,2480,2505,2505,2475,30707
|
|
20241202,094900,1247825660,2505,2495,2505,2495,1628
|
|
20241202,094800,1243756185,2490,2490,2495,2490,5723
|
|
20241202,094700,1229503415,2495,2490,2495,2490,2270
|
|
20241202,094600,1223850865,2490,2495,2495,2490,4093
|
|
20241202,094500,1213656790,2495,2500,2500,2490,3050
|
|
20241202,094400,1206058340,2490,2500,2500,2490,5438
|
|
20241202,094300,1192466405,2500,2500,2500,2490,15240
|
|
20241202,094200,1154416405,2500,2520,2520,2500,16585
|
|
20241202,094100,1112877075,2500,2520,2520,2500,83891
|
|
20241202,094000,902958960,2525,2525,2530,2520,6576
|
|
20241202,093900,886359130,2520,2520,2525,2520,1543
|
|
20241202,093800,882469770,2520,2525,2525,2520,6805
|
|
20241202,093700,865295040,2520,2525,2530,2520,3754
|
|
20241202,093600,855811230,2530,2525,2530,2525,3045
|
|
20241202,093500,848115140,2525,2525,2530,2525,185
|
|
20241202,093400,847647615,2525,2530,2530,2525,2704
|
|
20241202,093300,840814020,2530,2530,2535,2530,1209
|
|
20241202,093200,837755200,2530,2520,2530,2520,1576
|
|
20241202,093100,833772180,2515,2525,2525,2515,4670
|
|
20241202,093000,822005580,2525,2530,2530,2520,6866
|
|
20241202,092900,804681620,2530,2530,2530,2525,8798
|
|
20241202,092800,782466660,2530,2530,2535,2530,7714
|
|
20241202,092700,762944240,2535,2520,2540,2520,24959
|
|
20241202,092600,699890840,2500,2520,2525,2500,33962
|
|
20241202,092500,614758280,2525,2540,2545,2525,10467
|
|
20241202,092400,588265245,2535,2520,2545,2520,16221
|
|
20241202,092300,547041080,2530,2545,2545,2510,47214
|
|
20241202,092200,427866955,2545,2550,2555,2545,570
|
|
20241202,092100,426413220,2560,2550,2560,2550,1219
|
|
20241202,092000,423303360,2565,2550,2565,2550,4174
|
|
20241202,091900,412645645,2550,2550,2560,2550,598
|
|
20241202,091800,411119865,2555,2555,2565,2540,17978
|
|
20241202,091700,365297655,2555,2565,2565,2555,6495
|
|
20241202,091600,348689695,2565,2570,2575,2565,1458
|
|
20241202,091500,344948805,2570,2570,2570,2565,3889
|
|
20241202,091400,334967945,2570,2575,2575,2565,439
|
|
20241202,091300,333839755,2555,2565,2575,2555,19017
|
|
20241202,091200,285136970,2565,2575,2575,2565,13321
|
|
20241202,091100,250897090,2580,2585,2590,2580,3852
|
|
20241202,091000,240957040,2590,2600,2600,2580,7125
|
|
20241202,090900,222497560,2605,2600,2615,2600,10520
|
|
20241202,090800,195142345,2600,2610,2610,2600,2084
|
|
20241202,090700,189709530,2615,2600,2615,2600,5539
|
|
20241202,090600,175246435,2600,2620,2630,2595,12295
|
|
20241202,090500,143168660,2620,2610,2630,2605,7973
|
|
20241202,090400,122360460,2610,2610,2630,2610,9751
|
|
20241202,090300,96897160,2610,2640,2640,2610,8469
|
|
20241202,090200,74686350,2630,2650,2655,2630,6008
|
|
20241202,090100,58866010,2640,2645,2650,2640,7122
|
|
20241202,090000,40014810,2635,2610,2645,2610,15271
|