577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,183300,1265176240,2620,2620,2620,2620,0
|
|
20241203,183200,1265176240,2620,2620,2620,2620,0
|
|
20241203,183100,1265176240,2620,2620,2620,2620,0
|
|
20241203,183000,1265176240,2620,2620,2620,2620,0
|
|
20241203,182900,1265176240,2620,2620,2620,2620,0
|
|
20241203,182800,1265176240,2620,2620,2620,2620,0
|
|
20241203,182700,1265176240,2620,2620,2620,2620,0
|
|
20241203,182600,1265176240,2620,2620,2620,2620,0
|
|
20241203,182500,1265176240,2620,2620,2620,2620,0
|
|
20241203,182400,1265176240,2620,2620,2620,2620,0
|
|
20241203,182300,1265176240,2620,2620,2620,2620,0
|
|
20241203,182200,1265176240,2620,2620,2620,2620,0
|
|
20241203,182100,1265176240,2620,2620,2620,2620,0
|
|
20241203,182000,1265176240,2620,2620,2620,2620,0
|
|
20241203,181900,1265176240,2620,2620,2620,2620,0
|
|
20241203,181800,1265176240,2620,2620,2620,2620,0
|
|
20241203,181700,1265176240,2620,2620,2620,2620,0
|
|
20241203,181600,1265176240,2620,2620,2620,2620,0
|
|
20241203,181500,1265176240,2620,2620,2620,2620,0
|
|
20241203,181400,1265176240,2620,2620,2620,2620,0
|
|
20241203,181300,1265176240,2620,2620,2620,2620,0
|
|
20241203,181200,1265176240,2620,2620,2620,2620,0
|
|
20241203,181100,1265176240,2620,2620,2620,2620,0
|
|
20241203,181000,1265176240,2620,2620,2620,2620,0
|
|
20241203,180900,1265176240,2620,2620,2620,2620,0
|
|
20241203,180800,1265176240,2620,2620,2620,2620,0
|
|
20241203,180700,1265176240,2620,2620,2620,2620,0
|
|
20241203,180600,1265176240,2620,2620,2620,2620,0
|
|
20241203,180500,1265176240,2620,2620,2620,2620,0
|
|
20241203,180400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,180300,1265176240,2620,2620,2620,2620,0
|
|
20241203,180200,1265176240,2620,2620,2620,2620,0
|
|
20241203,180100,1265176240,2620,2620,2620,2620,0
|
|
20241203,180000,1265176240,2620,2620,2620,2620,0
|
|
20241203,175900,1265176240,2620,2620,2620,2620,0
|
|
20241203,175800,1265176240,2620,2620,2620,2620,0
|
|
20241203,175700,1265176240,2620,2620,2620,2620,0
|
|
20241203,175600,1265176240,2620,2620,2620,2620,0
|
|
20241203,175500,1265176240,2620,2620,2620,2620,0
|
|
20241203,175400,1265176240,2620,2620,2620,2620,0
|
|
20241203,175300,1265176240,2620,2620,2620,2620,0
|
|
20241203,175200,1265176240,2620,2620,2620,2620,0
|
|
20241203,175100,1265176240,2620,2620,2620,2620,0
|
|
20241203,175000,1265176240,2620,2620,2620,2620,0
|
|
20241203,174900,1265176240,2620,2620,2620,2620,0
|
|
20241203,174800,1265176240,2620,2620,2620,2620,0
|
|
20241203,174700,1265176240,2620,2620,2620,2620,0
|
|
20241203,174600,1265176240,2620,2620,2620,2620,0
|
|
20241203,174500,1265176240,2620,2620,2620,2620,0
|
|
20241203,174400,1265176240,2620,2620,2620,2620,0
|
|
20241203,174300,1265176240,2620,2620,2620,2620,0
|
|
20241203,174200,1265176240,2620,2620,2620,2620,0
|
|
20241203,174100,1265176240,2620,2620,2620,2620,0
|
|
20241203,174000,1265176240,2620,2620,2620,2620,0
|
|
20241203,173900,1265176240,2620,2620,2620,2620,0
|
|
20241203,173800,1265176240,2620,2620,2620,2620,0
|
|
20241203,173700,1265176240,2620,2620,2620,2620,0
|
|
20241203,173600,1265176240,2620,2620,2620,2620,0
|
|
20241203,173500,1265176240,2620,2620,2620,2620,0
|
|
20241203,173400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,173300,1265176240,2620,2620,2620,2620,0
|
|
20241203,173200,1265176240,2620,2620,2620,2620,0
|
|
20241203,173100,1265176240,2620,2620,2620,2620,0
|
|
20241203,173000,1265176240,2620,2620,2620,2620,0
|
|
20241203,172900,1265176240,2620,2620,2620,2620,0
|
|
20241203,172800,1265176240,2620,2620,2620,2620,0
|
|
20241203,172700,1265176240,2620,2620,2620,2620,0
|
|
20241203,172600,1265176240,2620,2620,2620,2620,0
|
|
20241203,172500,1265176240,2620,2620,2620,2620,0
|
|
20241203,172400,1265176240,2620,2620,2620,2620,0
|
|
20241203,172300,1265176240,2620,2620,2620,2620,0
|
|
20241203,172200,1265176240,2620,2620,2620,2620,0
|
|
20241203,172100,1265176240,2620,2620,2620,2620,0
|
|
20241203,172000,1265176240,2620,2620,2620,2620,0
|
|
20241203,171900,1265176240,2620,2620,2620,2620,0
|
|
20241203,171800,1265176240,2620,2620,2620,2620,0
|
|
20241203,171700,1265176240,2620,2620,2620,2620,0
|
|
20241203,171600,1265176240,2620,2620,2620,2620,0
|
|
20241203,171500,1265176240,2620,2620,2620,2620,0
|
|
20241203,171400,1265176240,2620,2620,2620,2620,0
|
|
20241203,171300,1265176240,2620,2620,2620,2620,0
|
|
20241203,171200,1265176240,2620,2620,2620,2620,0
|
|
20241203,171100,1265176240,2620,2620,2620,2620,0
|
|
20241203,171000,1265176240,2620,2620,2620,2620,0
|
|
20241203,170900,1265176240,2620,2620,2620,2620,0
|
|
20241203,170800,1265176240,2620,2620,2620,2620,0
|
|
20241203,170700,1265176240,2620,2620,2620,2620,0
|
|
20241203,170600,1265176240,2620,2620,2620,2620,0
|
|
20241203,170500,1265176240,2620,2620,2620,2620,0
|
|
20241203,170400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,170300,1265176240,2620,2620,2620,2620,0
|
|
20241203,170200,1265176240,2620,2620,2620,2620,0
|
|
20241203,170100,1265176240,2620,2620,2620,2620,0
|
|
20241203,170000,1265176240,2620,2620,2620,2620,0
|
|
20241203,165900,1265176240,2620,2620,2620,2620,0
|
|
20241203,165800,1265176240,2620,2620,2620,2620,0
|
|
20241203,165700,1265176240,2620,2620,2620,2620,0
|
|
20241203,165600,1265176240,2620,2620,2620,2620,0
|
|
20241203,165500,1265176240,2620,2620,2620,2620,0
|
|
20241203,165400,1265176240,2620,2620,2620,2620,0
|
|
20241203,165300,1265176240,2620,2620,2620,2620,0
|
|
20241203,165200,1265176240,2620,2620,2620,2620,0
|
|
20241203,165100,1265176240,2620,2620,2620,2620,0
|
|
20241203,165000,1265176240,2620,2620,2620,2620,0
|
|
20241203,164900,1265176240,2620,2620,2620,2620,0
|
|
20241203,164800,1265176240,2620,2620,2620,2620,0
|
|
20241203,164700,1265176240,2620,2620,2620,2620,0
|
|
20241203,164600,1265176240,2620,2620,2620,2620,0
|
|
20241203,164500,1265176240,2620,2620,2620,2620,0
|
|
20241203,164400,1265176240,2620,2620,2620,2620,0
|
|
20241203,164300,1265176240,2620,2620,2620,2620,0
|
|
20241203,164200,1265176240,2620,2620,2620,2620,0
|
|
20241203,164100,1265176240,2620,2620,2620,2620,0
|
|
20241203,164000,1265176240,2620,2620,2620,2620,0
|
|
20241203,163900,1265176240,2620,2620,2620,2620,0
|
|
20241203,163800,1265176240,2620,2620,2620,2620,0
|
|
20241203,163700,1265176240,2620,2620,2620,2620,0
|
|
20241203,163600,1265176240,2620,2620,2620,2620,0
|
|
20241203,163500,1265176240,2620,2620,2620,2620,0
|
|
20241203,163400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,163300,1265176240,2620,2620,2620,2620,0
|
|
20241203,163200,1265176240,2620,2620,2620,2620,0
|
|
20241203,163100,1265176240,2620,2620,2620,2620,0
|
|
20241203,163000,1265176240,2620,2620,2620,2620,0
|
|
20241203,162900,1265176240,2620,2620,2620,2620,0
|
|
20241203,162800,1265176240,2620,2620,2620,2620,0
|
|
20241203,162700,1265176240,2620,2620,2620,2620,0
|
|
20241203,162600,1265176240,2620,2620,2620,2620,0
|
|
20241203,162500,1265176240,2620,2620,2620,2620,0
|
|
20241203,162400,1265176240,2620,2620,2620,2620,0
|
|
20241203,162300,1265176240,2620,2620,2620,2620,0
|
|
20241203,162200,1265176240,2620,2620,2620,2620,0
|
|
20241203,162100,1265176240,2620,2620,2620,2620,0
|
|
20241203,162000,1265176240,2620,2620,2620,2620,0
|
|
20241203,161900,1265176240,2620,2620,2620,2620,0
|
|
20241203,161800,1265176240,2620,2620,2620,2620,0
|
|
20241203,161700,1265176240,2620,2620,2620,2620,0
|
|
20241203,161600,1265176240,2620,2620,2620,2620,0
|
|
20241203,161500,1265176240,2620,2620,2620,2620,0
|
|
20241203,161400,1265176240,2620,2620,2620,2620,0
|
|
20241203,161300,1265176240,2620,2620,2620,2620,0
|
|
20241203,161200,1265176240,2620,2620,2620,2620,0
|
|
20241203,161100,1265176240,2620,2620,2620,2620,0
|
|
20241203,161000,1265176240,2620,2620,2620,2620,0
|
|
20241203,160900,1265176240,2620,2620,2620,2620,0
|
|
20241203,160800,1265176240,2620,2620,2620,2620,0
|
|
20241203,160700,1265176240,2620,2620,2620,2620,0
|
|
20241203,160600,1265176240,2620,2620,2620,2620,0
|
|
20241203,160500,1265176240,2620,2620,2620,2620,0
|
|
20241203,160400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,160300,1265176240,2620,2620,2620,2620,0
|
|
20241203,160200,1265176240,2620,2620,2620,2620,0
|
|
20241203,160100,1265176240,2620,2620,2620,2620,0
|
|
20241203,160000,1265176240,2620,2620,2620,2620,0
|
|
20241203,155900,1265176240,2620,2620,2620,2620,0
|
|
20241203,155800,1265176240,2620,2620,2620,2620,0
|
|
20241203,155700,1265176240,2620,2620,2620,2620,0
|
|
20241203,155600,1265176240,2620,2620,2620,2620,0
|
|
20241203,155500,1265176240,2620,2620,2620,2620,0
|
|
20241203,155400,1265176240,2620,2620,2620,2620,0
|
|
20241203,155300,1265176240,2620,2620,2620,2620,0
|
|
20241203,155200,1265176240,2620,2620,2620,2620,0
|
|
20241203,155100,1265176240,2620,2620,2620,2620,0
|
|
20241203,155000,1265176240,2620,2620,2620,2620,0
|
|
20241203,154900,1265176240,2620,2620,2620,2620,0
|
|
20241203,154800,1265176240,2620,2620,2620,2620,0
|
|
20241203,154700,1265176240,2620,2620,2620,2620,0
|
|
20241203,154600,1265176240,2620,2620,2620,2620,0
|
|
20241203,154500,1265176240,2620,2620,2620,2620,0
|
|
20241203,154400,1265176240,2620,2620,2620,2620,0
|
|
20241203,154300,1265176240,2620,2620,2620,2620,0
|
|
20241203,154200,1265176240,2620,2620,2620,2620,0
|
|
20241203,154100,1265176240,2620,2620,2620,2620,0
|
|
20241203,154000,1265176240,2620,2620,2620,2620,0
|
|
20241203,153900,1265176240,2620,2620,2620,2620,0
|
|
20241203,153800,1265176240,2620,2620,2620,2620,0
|
|
20241203,153700,1265176240,2620,2620,2620,2620,0
|
|
20241203,153600,1265176240,2620,2620,2620,2620,0
|
|
20241203,153500,1265176240,2620,2620,2620,2620,0
|
|
20241203,153400,1265176240,2620,2620,2620,2620,13230
|
|
20241203,153300,1265176240,2620,2620,2620,2620,0
|
|
20241203,153200,1265176240,2620,2620,2620,2620,0
|
|
20241203,153100,1265176240,2620,2620,2620,2620,0
|
|
20241203,153000,1265176240,2620,2620,2620,2620,13230
|
|
20241203,152900,1230513640,2605,2605,2605,2605,0
|
|
20241203,152800,1230513640,2605,2605,2605,2605,0
|
|
20241203,152700,1230513640,2605,2605,2605,2605,0
|
|
20241203,152600,1230513640,2605,2605,2605,2605,0
|
|
20241203,152500,1230513640,2605,2605,2605,2605,0
|
|
20241203,152400,1230513640,2605,2605,2605,2605,0
|
|
20241203,152300,1230513640,2605,2605,2605,2605,0
|
|
20241203,152200,1230513640,2605,2605,2605,2605,0
|
|
20241203,152100,1230513640,2605,2605,2605,2605,0
|
|
20241203,152000,1230513640,2605,2605,2605,2605,0
|
|
20241203,151900,1230513640,2605,2615,2615,2605,1342
|
|
20241203,151800,1227004540,2610,2605,2610,2605,24
|
|
20241203,151700,1226941995,2615,2615,2615,2615,1
|
|
20241203,151600,1226939380,2610,2605,2610,2605,1434
|
|
20241203,151500,1223196890,2605,2600,2605,2600,335
|
|
20241203,151400,1222324250,2600,2600,2605,2600,214
|
|
20241203,151300,1221767010,2605,2600,2605,2600,265
|
|
20241203,151200,1221076780,2600,2600,2600,2595,2301
|
|
20241203,151100,1215094205,2600,2600,2600,2600,47
|
|
20241203,151000,1214972005,2605,2605,2605,2600,135
|
|
20241203,150900,1214620775,2600,2605,2605,2600,90
|
|
20241203,150800,1214386720,2605,2605,2605,2605,190
|
|
20241203,150700,1213891770,2605,2605,2605,2605,0
|
|
20241203,150600,1213891770,2605,2605,2610,2605,3025
|
|
20241203,150500,1206011195,2595,2600,2600,2595,402
|
|
20241203,150400,1204967955,2610,2600,2610,2600,5238
|
|
20241203,150300,1191339145,2605,2600,2605,2600,1150
|
|
20241203,150200,1188343405,2605,2605,2605,2605,182
|
|
20241203,150100,1187869295,2610,2610,2610,2610,1
|
|
20241203,150000,1187866685,2610,2600,2610,2600,18
|
|
20241203,145900,1187819845,2600,2600,2600,2600,5
|
|
20241203,145800,1187806845,2605,2605,2605,2605,1323
|
|
20241203,145700,1184360430,2610,2610,2610,2610,525
|
|
20241203,145600,1182990180,2610,2610,2610,2610,2
|
|
20241203,145500,1182984960,2605,2605,2605,2605,6
|
|
20241203,145400,1182969330,2605,2605,2605,2605,274
|
|
20241203,145300,1182255560,2600,2600,2600,2600,40
|
|
20241203,145200,1182151560,2605,2600,2605,2595,1799
|
|
20241203,145100,1177472350,2600,2600,2600,2600,6
|
|
20241203,145000,1177456750,2600,2605,2610,2600,90
|
|
20241203,144900,1177222585,2600,2600,2600,2600,0
|
|
20241203,144800,1177222585,2600,2610,2610,2600,1344
|
|
20241203,144700,1173725940,2605,2605,2605,2605,0
|
|
20241203,144600,1173725940,2605,2605,2605,2605,55
|
|
20241203,144500,1173582665,2610,2610,2610,2610,18
|
|
20241203,144400,1173535685,2615,2615,2615,2615,0
|
|
20241203,144300,1173535685,2615,2600,2615,2600,25
|
|
20241203,144200,1173470595,2615,2615,2615,2615,0
|
|
20241203,144100,1173470595,2615,2615,2615,2615,0
|
|
20241203,144000,1173470595,2615,2610,2615,2610,9
|
|
20241203,143900,1173447100,2610,2600,2610,2600,16
|
|
20241203,143800,1173405420,2600,2610,2610,2600,12
|
|
20241203,143700,1173374175,2600,2600,2600,2600,30
|
|
20241203,143600,1173296175,2615,2605,2615,2605,2194
|
|
20241203,143500,1167560655,2605,2605,2605,2605,60
|
|
20241203,143400,1167404355,2600,2600,2600,2600,0
|
|
20241203,143300,1167404355,2600,2600,2600,2600,80
|
|
20241203,143200,1167196355,2600,2600,2600,2600,0
|
|
20241203,143100,1167196355,2600,2600,2600,2600,0
|
|
20241203,143000,1167196355,2600,2610,2610,2600,972
|
|
20241203,142900,1164661465,2610,2610,2610,2610,23
|
|
20241203,142800,1164601435,2610,2610,2610,2610,0
|
|
20241203,142700,1164601435,2610,2605,2610,2605,184
|
|
20241203,142600,1164122105,2605,2610,2610,2605,510
|
|
20241203,142500,1162792490,2605,2605,2605,2605,1
|
|
20241203,142400,1162789885,2610,2605,2610,2605,504
|
|
20241203,142300,1161476945,2610,2610,2610,2610,1
|
|
20241203,142200,1161474335,2610,2610,2610,2610,0
|
|
20241203,142100,1161474335,2610,2610,2610,2610,0
|
|
20241203,142000,1161474335,2610,2610,2610,2610,2
|
|
20241203,141900,1161469115,2610,2610,2615,2595,1934
|
|
20241203,141800,1156440945,2600,2615,2615,2600,6478
|
|
20241203,141700,1139527640,2620,2610,2620,2610,136
|
|
20241203,141600,1139171590,2620,2615,2620,2615,1484
|
|
20241203,141500,1135290925,2615,2615,2615,2615,3846
|
|
20241203,141400,1125233635,2610,2610,2610,2610,2154
|
|
20241203,141300,1119611695,2610,2605,2610,2605,637
|
|
20241203,141200,1117951805,2605,2605,2605,2605,11
|
|
20241203,141100,1117923150,2605,2595,2605,2595,2565
|
|
20241203,141000,1111253705,2595,2595,2595,2595,20
|
|
20241203,140900,1111201805,2600,2600,2600,2600,10
|
|
20241203,140800,1111175805,2600,2595,2600,2595,394
|
|
20241203,140700,1110151455,2595,2600,2600,2595,82
|
|
20241203,140600,1109938575,2600,2600,2600,2600,0
|
|
20241203,140500,1109938575,2600,2600,2600,2600,519
|
|
20241203,140400,1108589175,2600,2600,2600,2600,1
|
|
20241203,140300,1108586575,2595,2595,2595,2595,20
|
|
20241203,140200,1108534675,2600,2600,2600,2600,1630
|
|
20241203,140100,1104296675,2605,2605,2605,2605,12
|
|
20241203,140000,1104265415,2605,2605,2605,2605,718
|
|
20241203,135900,1102395025,2605,2605,2605,2605,934
|
|
20241203,135800,1099961955,2605,2605,2605,2600,866
|
|
20241203,135700,1097710305,2605,2605,2605,2605,11
|
|
20241203,135600,1097681650,2605,2600,2605,2600,368
|
|
20241203,135500,1096724750,2605,2605,2605,2605,33
|
|
20241203,135400,1096638785,2605,2605,2605,2605,322
|
|
20241203,135300,1095799975,2605,2600,2605,2600,1027
|
|
20241203,135200,1093129725,2595,2595,2595,2595,936
|
|
20241203,135100,1090700805,2595,2595,2595,2595,0
|
|
20241203,135000,1090700805,2595,2595,2595,2595,2
|
|
20241203,134900,1090695615,2590,2590,2590,2590,265
|
|
20241203,134800,1090009265,2595,2595,2595,2595,0
|
|
20241203,134700,1090009265,2595,2595,2595,2595,0
|
|
20241203,134600,1090009265,2595,2595,2595,2595,5
|
|
20241203,134500,1089996290,2595,2595,2595,2585,24
|
|
20241203,134400,1089934140,2585,2595,2595,2585,2001
|
|
20241203,134300,1084761545,2585,2600,2600,2585,231
|
|
20241203,134200,1084164395,2585,2585,2585,2585,388
|
|
20241203,134100,1083161415,2600,2590,2600,2590,1044
|
|
20241203,134000,1080449315,2590,2590,2590,2590,0
|
|
20241203,133900,1080449315,2590,2590,2590,2590,0
|
|
20241203,133800,1080449315,2590,2590,2590,2590,742
|
|
20241203,133700,1078527535,2595,2595,2595,2595,0
|
|
20241203,133600,1078527535,2595,2595,2595,2595,1
|
|
20241203,133500,1078524940,2585,2590,2595,2585,15
|
|
20241203,133400,1078486140,2590,2590,2590,2590,181
|
|
20241203,133300,1078017350,2595,2595,2595,2595,0
|
|
20241203,133200,1078017350,2595,2595,2595,2595,0
|
|
20241203,133100,1078017350,2595,2595,2595,2595,3452
|
|
20241203,133000,1069059410,2600,2600,2600,2600,100
|
|
20241203,132900,1068799410,2600,2600,2600,2600,100
|
|
20241203,132800,1068539410,2600,2600,2600,2600,0
|
|
20241203,132700,1068539410,2600,2600,2600,2600,200
|
|
20241203,132600,1068019410,2595,2590,2595,2590,2859
|
|
20241203,132500,1060601755,2590,2590,2590,2590,210
|
|
20241203,132400,1060057855,2590,2590,2590,2590,0
|
|
20241203,132300,1060057855,2590,2595,2595,2590,245
|
|
20241203,132200,1059423120,2595,2605,2605,2595,11609
|
|
20241203,132100,1029193255,2605,2605,2605,2605,1000
|
|
20241203,132000,1026588255,2610,2600,2610,2600,2360
|
|
20241203,131900,1020445915,2600,2600,2600,2600,501
|
|
20241203,131800,1019143315,2595,2590,2595,2590,1834
|
|
20241203,131700,1014388250,2595,2590,2595,2590,3044
|
|
20241203,131600,1006503290,2595,2590,2595,2590,757
|
|
20241203,131500,1004541375,2590,2590,2590,2590,0
|
|
20241203,131400,1004541375,2590,2590,2590,2590,386
|
|
20241203,131300,1003541635,2595,2595,2595,2595,1278
|
|
20241203,131200,1000225225,2590,2590,2590,2590,1000
|
|
20241203,131100,997635225,2590,2590,2590,2590,0
|
|
20241203,131000,997635225,2590,2590,2590,2590,2610
|
|
20241203,130900,990875325,2590,2590,2590,2590,702
|
|
20241203,130800,989057145,2585,2585,2585,2585,437
|
|
20241203,130700,987927500,2585,2585,2585,2585,299
|
|
20241203,130600,987154585,2590,2590,2590,2590,501
|
|
20241203,130500,985856995,2585,2585,2585,2585,0
|
|
20241203,130400,985856995,2585,2585,2585,2585,0
|
|
20241203,130300,985856995,2585,2585,2585,2585,531
|
|
20241203,130200,984484360,2585,2585,2585,2585,46
|
|
20241203,130100,984365450,2585,2585,2585,2585,277
|
|
20241203,130000,983649405,2585,2585,2585,2585,2
|
|
20241203,125900,983644235,2585,2580,2585,2580,902
|
|
20241203,125800,981315195,2585,2585,2585,2585,514
|
|
20241203,125700,979986505,2585,2590,2590,2580,2047
|
|
20241203,125600,974697475,2590,2590,2590,2590,0
|
|
20241203,125500,974697475,2590,2590,2590,2590,1
|
|
20241203,125400,974694885,2590,2590,2590,2590,407
|
|
20241203,125300,973640755,2590,2590,2590,2590,3
|
|
20241203,125200,973632985,2590,2590,2590,2590,15
|
|
20241203,125100,973594135,2590,2590,2595,2590,12
|
|
20241203,125000,973563040,2590,2590,2590,2590,0
|
|
20241203,124900,973563040,2590,2590,2590,2590,243
|
|
20241203,124800,972933670,2590,2590,2590,2590,25
|
|
20241203,124700,972868920,2590,2590,2590,2590,1
|
|
20241203,124600,972866330,2585,2595,2595,2585,56
|
|
20241203,124500,972721510,2595,2595,2595,2595,117
|
|
20241203,124400,972417895,2595,2590,2595,2590,425
|
|
20241203,124300,971316945,2590,2590,2590,2590,716
|
|
20241203,124200,969462505,2580,2590,2590,2580,2108
|
|
20241203,124100,964023805,2590,2590,2590,2590,12
|
|
20241203,124000,963992725,2575,2580,2580,2575,162
|
|
20241203,123900,963575075,2595,2595,2595,2595,0
|
|
20241203,123800,963575075,2595,2575,2595,2575,109
|
|
20241203,123700,963294380,2575,2585,2585,2575,2074
|
|
20241203,123600,957950740,2590,2590,2590,2590,1
|
|
20241203,123500,957948150,2590,2590,2590,2590,48
|
|
20241203,123400,957823830,2595,2590,2595,2590,114
|
|
20241203,123300,957528565,2590,2590,2590,2590,81
|
|
20241203,123200,957318775,2590,2590,2590,2590,101
|
|
20241203,123100,957057185,2590,2590,2590,2590,0
|
|
20241203,123000,957057185,2590,2590,2590,2590,1
|
|
20241203,122900,957054595,2590,2590,2590,2590,50
|
|
20241203,122800,956925095,2590,2590,2590,2590,1
|
|
20241203,122700,956922505,2590,2590,2590,2590,0
|
|
20241203,122600,956922505,2590,2590,2590,2590,1
|
|
20241203,122500,956919915,2585,2585,2585,2585,14
|
|
20241203,122400,956883725,2590,2590,2590,2590,239
|
|
20241203,122300,956264715,2590,2585,2590,2580,1085
|
|
20241203,122200,953459665,2585,2590,2590,2585,6
|
|
20241203,122100,953444150,2585,2585,2585,2585,0
|
|
20241203,122000,953444150,2585,2590,2590,2585,56
|
|
20241203,121900,953299385,2590,2590,2590,2590,0
|
|
20241203,121800,953299385,2590,2590,2590,2590,0
|
|
20241203,121700,953299385,2590,2590,2590,2590,1
|
|
20241203,121600,953296795,2585,2585,2585,2585,80
|
|
20241203,121500,953089995,2595,2595,2595,2595,1
|
|
20241203,121400,953087400,2595,2595,2595,2595,100
|
|
20241203,121300,952827900,2595,2585,2595,2585,2
|
|
20241203,121200,952822720,2590,2590,2590,2590,1013
|
|
20241203,121100,950199050,2590,2590,2590,2590,12
|
|
20241203,121000,950167970,2595,2595,2595,2595,1348
|
|
20241203,120900,946669910,2595,2595,2595,2595,1
|
|
20241203,120800,946667315,2595,2595,2595,2595,0
|
|
20241203,120700,946667315,2595,2595,2595,2595,6
|
|
20241203,120600,946651745,2595,2595,2595,2595,0
|
|
20241203,120500,946651745,2595,2595,2595,2595,1
|
|
20241203,120400,946649150,2595,2590,2595,2590,12
|
|
20241203,120300,946618065,2590,2595,2595,2585,3
|
|
20241203,120200,946610295,2595,2595,2595,2595,0
|
|
20241203,120100,946610295,2595,2580,2595,2580,872
|
|
20241203,120000,944356275,2580,2580,2580,2580,4
|
|
20241203,115900,944345955,2585,2585,2585,2585,1
|
|
20241203,115800,944343370,2570,2575,2585,2570,411
|
|
20241203,115700,943281160,2575,2575,2575,2575,10
|
|
20241203,115600,943255410,2585,2575,2585,2565,10043
|
|
20241203,115500,917454350,2585,2575,2585,2575,216
|
|
20241203,115400,916898110,2580,2580,2580,2580,2
|
|
20241203,115300,916892950,2580,2575,2580,2575,117
|
|
20241203,115200,916591660,2575,2580,2580,2575,203
|
|
20241203,115100,916068920,2580,2580,2580,2580,10
|
|
20241203,115000,916043120,2580,2580,2580,2580,6
|
|
20241203,114900,916027640,2580,2585,2585,2580,496
|
|
20241203,114800,914747910,2585,2585,2585,2585,21
|
|
20241203,114700,914693625,2585,2585,2585,2585,0
|
|
20241203,114600,914693625,2585,2585,2585,2585,804
|
|
20241203,114500,912615285,2580,2580,2580,2580,1783
|
|
20241203,114400,908015145,2585,2580,2585,2580,126
|
|
20241203,114300,907690060,2585,2585,2585,2580,5
|
|
20241203,114200,907677145,2580,2585,2585,2580,11
|
|
20241203,114100,907648760,2580,2580,2580,2580,55
|
|
20241203,114000,907506860,2585,2585,2585,2585,1
|
|
20241203,113900,907504275,2585,2585,2585,2585,835
|
|
20241203,113800,905345800,2585,2590,2590,2585,106
|
|
20241203,113700,905071285,2590,2590,2590,2590,1
|
|
20241203,113600,905068695,2585,2585,2585,2585,257
|
|
20241203,113500,904404350,2590,2585,2590,2585,290
|
|
20241203,113400,903654500,2590,2590,2590,2590,1
|
|
20241203,113300,903651910,2590,2595,2595,2585,108
|
|
20241203,113200,903371725,2595,2585,2595,2585,701
|
|
20241203,113100,901559630,2595,2595,2595,2595,2895
|
|
20241203,113000,894047105,2600,2600,2600,2600,0
|
|
20241203,112900,894047105,2600,2585,2600,2585,265
|
|
20241203,112800,893362065,2585,2595,2595,2585,401
|
|
20241203,112700,892322470,2590,2595,2595,2580,600
|
|
20241203,112600,890768635,2595,2595,2595,2595,12
|
|
20241203,112500,890737495,2595,2595,2595,2595,28
|
|
20241203,112400,890664835,2595,2590,2595,2590,756
|
|
20241203,112300,888703960,2595,2595,2595,2595,5
|
|
20241203,112200,888690985,2595,2580,2605,2580,639
|
|
20241203,112100,887036185,2605,2585,2605,2580,6909
|
|
20241203,112000,869172765,2580,2585,2585,2580,20
|
|
20241203,111900,869121115,2585,2590,2590,2585,2009
|
|
20241203,111800,863917845,2590,2590,2590,2585,2471
|
|
20241203,111700,857525955,2590,2590,2590,2590,1410
|
|
20241203,111600,853874055,2590,2590,2590,2590,1011
|
|
20241203,111500,851255565,2590,2590,2590,2590,0
|
|
20241203,111400,851255565,2590,2585,2590,2585,7054
|
|
20241203,111300,833020945,2585,2585,2585,2585,0
|
|
20241203,111200,833020945,2585,2600,2600,2585,6538
|
|
20241203,111100,816091685,2595,2600,2600,2595,1209
|
|
20241203,111000,812953305,2600,2595,2600,2595,88
|
|
20241203,110900,812724895,2605,2605,2605,2605,4
|
|
20241203,110800,812714475,2600,2595,2600,2590,637
|
|
20241203,110700,811062120,2595,2590,2595,2590,957
|
|
20241203,110600,808580710,2590,2605,2605,2590,6657
|
|
20241203,110500,791298430,2610,2610,2610,2610,30
|
|
20241203,110400,791220130,2605,2605,2605,2600,3136
|
|
20241203,110300,783050945,2605,2600,2605,2600,801
|
|
20241203,110200,780965840,2600,2600,2605,2600,2586
|
|
20241203,110100,774242235,2600,2600,2610,2600,1560
|
|
20241203,110000,770176995,2605,2610,2610,2605,3221
|
|
20241203,105900,761786245,2610,2620,2620,2610,526
|
|
20241203,105800,760410800,2615,2615,2615,2610,2173
|
|
20241203,105700,754728870,2610,2610,2610,2605,85
|
|
20241203,105600,754507195,2615,2610,2620,2610,2608
|
|
20241203,105500,747679255,2615,2610,2620,2605,12468
|
|
20241203,105400,715137360,2620,2605,2620,2605,7517
|
|
20241203,105300,695492090,2605,2610,2610,2605,1687
|
|
20241203,105200,691096930,2605,2600,2605,2600,1847
|
|
20241203,105100,686288045,2600,2590,2600,2590,2078
|
|
20241203,105000,680888145,2595,2595,2595,2595,100
|
|
20241203,104900,680628645,2595,2595,2600,2590,414
|
|
20241203,104800,679555760,2600,2600,2600,2600,31
|
|
20241203,104700,679475160,2600,2595,2600,2595,1209
|
|
20241203,104600,676337800,2600,2600,2600,2600,0
|
|
20241203,104500,676337800,2600,2600,2600,2595,211
|
|
20241203,104400,675789250,2595,2595,2595,2595,2985
|
|
20241203,104300,668043175,2595,2595,2595,2595,1428
|
|
20241203,104200,664337515,2595,2595,2595,2595,1348
|
|
20241203,104100,660839455,2595,2600,2600,2590,343
|
|
20241203,104000,659949865,2600,2600,2600,2590,631
|
|
20241203,103900,658312410,2600,2600,2600,2600,407
|
|
20241203,103800,657254210,2600,2600,2600,2595,1171
|
|
20241203,103700,654212185,2600,2600,2600,2595,341
|
|
20241203,103600,653327125,2595,2595,2595,2595,0
|
|
20241203,103500,653327125,2595,2590,2595,2590,2400
|
|
20241203,103400,647105155,2595,2600,2600,2590,2328
|
|
20241203,103300,641066595,2600,2600,2600,2600,190
|
|
20241203,103200,640572595,2600,2600,2600,2600,787
|
|
20241203,103100,638526395,2605,2605,2605,2595,3954
|
|
20241203,103000,628244585,2595,2595,2605,2595,6733
|
|
20241203,102900,610754925,2590,2595,2595,2590,804
|
|
20241203,102800,608671670,2590,2585,2590,2585,4110
|
|
20241203,102700,598027780,2585,2585,2585,2585,1508
|
|
20241203,102600,594129600,2590,2585,2590,2585,3940
|
|
20241203,102500,583944695,2590,2590,2590,2590,0
|
|
20241203,102400,583944695,2590,2590,2590,2590,1
|
|
20241203,102300,583942105,2570,2585,2590,2570,14827
|
|
20241203,102200,545735365,2580,2580,2585,2580,8649
|
|
20241203,102100,523378980,2580,2585,2585,2580,661
|
|
20241203,102000,521672980,2580,2580,2580,2575,4288
|
|
20241203,101900,510615355,2575,2580,2580,2575,155
|
|
20241203,101800,510215725,2580,2580,2580,2570,114
|
|
20241203,101700,509921935,2580,2575,2580,2575,2000
|
|
20241203,101600,504762395,2580,2580,2580,2580,1
|
|
20241203,101500,504759815,2580,2575,2580,2575,160
|
|
20241203,101400,504347785,2570,2570,2570,2570,1
|
|
20241203,101300,504345215,2575,2570,2575,2565,1992
|
|
20241203,101200,499216905,2575,2570,2575,2570,4631
|
|
20241203,101100,487315230,2575,2570,2575,2570,1069
|
|
20241203,101000,484567895,2570,2570,2570,2560,784
|
|
20241203,100900,482554605,2570,2560,2570,2560,3584
|
|
20241203,100800,473364010,2560,2560,2560,2560,200
|
|
20241203,100700,472852010,2565,2555,2565,2555,305
|
|
20241203,100600,472072215,2550,2555,2555,2545,10645
|
|
20241203,100500,444943845,2565,2550,2565,2550,42
|
|
20241203,100400,444836730,2550,2560,2560,2550,4576
|
|
20241203,100300,433142460,2560,2570,2570,2550,2112
|
|
20241203,100200,427747250,2555,2560,2560,2555,282
|
|
20241203,100100,427025835,2555,2565,2570,2555,7926
|
|
20241203,100000,406728445,2565,2575,2575,2565,1213
|
|
20241203,095900,403611440,2575,2575,2575,2570,38
|
|
20241203,095800,403513730,2570,2580,2580,2570,202
|
|
20241203,095700,402994540,2570,2575,2580,2570,2844
|
|
20241203,095600,395671215,2570,2565,2570,2565,4139
|
|
20241203,095500,385034410,2565,2570,2570,2565,742
|
|
20241203,095400,383131175,2565,2570,2575,2560,3759
|
|
20241203,095300,373480385,2575,2575,2575,2575,875
|
|
20241203,095200,371227260,2580,2580,2580,2580,1
|
|
20241203,095100,371224680,2580,2580,2580,2580,100
|
|
20241203,095000,370966680,2580,2580,2585,2580,1497
|
|
20241203,094900,367104415,2580,2580,2585,2575,3125
|
|
20241203,094800,359031920,2585,2575,2585,2575,1274
|
|
20241203,094700,355745120,2580,2570,2580,2570,2
|
|
20241203,094600,355739970,2580,2575,2580,2575,1545
|
|
20241203,094500,351761585,2575,2580,2580,2575,2321
|
|
20241203,094400,345774525,2580,2580,2590,2580,4343
|
|
20241203,094300,334558250,2580,2575,2580,2575,1371
|
|
20241203,094200,331026775,2575,2585,2585,2575,2
|
|
20241203,094100,331021615,2580,2575,2585,2575,244
|
|
20241203,094000,330392185,2580,2590,2590,2580,2831
|
|
20241203,093900,323088135,2580,2585,2590,2580,4458
|
|
20241203,093800,311570290,2580,2565,2580,2565,2338
|
|
20241203,093700,305551115,2570,2565,2575,2565,67
|
|
20241203,093600,305378955,2570,2570,2570,2565,226
|
|
20241203,093500,304798175,2570,2570,2570,2565,3086
|
|
20241203,093400,296877575,2580,2570,2585,2570,2320
|
|
20241203,093300,290893240,2570,2570,2570,2560,1685
|
|
20241203,093200,286579065,2565,2565,2570,2565,903
|
|
20241203,093100,284262620,2565,2565,2570,2565,54
|
|
20241203,093000,284124105,2560,2560,2565,2560,53
|
|
20241203,092900,283988415,2565,2565,2565,2560,1010
|
|
20241203,092800,281402800,2565,2565,2565,2565,2
|
|
20241203,092700,281397670,2570,2565,2570,2565,1152
|
|
20241203,092600,278441815,2565,2565,2570,2565,43
|
|
20241203,092500,278331500,2570,2560,2570,2550,729
|
|
20241203,092400,276467470,2555,2560,2560,2555,217
|
|
20241203,092300,275911965,2560,2565,2570,2555,1124
|
|
20241203,092200,273034265,2570,2565,2570,2565,164
|
|
20241203,092100,272613555,2575,2570,2575,2560,615
|
|
20241203,092000,271038845,2570,2575,2590,2570,4291
|
|
20241203,091900,260004920,2575,2570,2580,2570,1659
|
|
20241203,091800,255738345,2570,2570,2570,2570,383
|
|
20241203,091700,254754035,2560,2570,2570,2560,1027
|
|
20241203,091600,252124380,2565,2570,2570,2565,455
|
|
20241203,091500,250957055,2570,2575,2575,2570,2840
|
|
20241203,091400,243658250,2570,2585,2590,2570,14884
|
|
20241203,091300,205271230,2580,2585,2600,2580,9392
|
|
20241203,091200,180939785,2590,2585,2590,2570,4152
|
|
20241203,091100,170262750,2585,2570,2585,2570,4180
|
|
20241203,091000,159491405,2570,2590,2590,2560,6584
|
|
20241203,090900,142498215,2590,2590,2595,2580,1670
|
|
20241203,090800,138172765,2595,2590,2595,2575,3679
|
|
20241203,090700,128656215,2595,2555,2595,2540,12657
|
|
20241203,090600,95963880,2540,2570,2570,2540,4082
|
|
20241203,090500,85514765,2570,2560,2570,2545,3717
|
|
20241203,090400,75993690,2565,2555,2565,2550,2781
|
|
20241203,090300,68877310,2555,2540,2555,2530,12718
|
|
20241203,090200,36634305,2535,2550,2555,2535,1093
|
|
20241203,090100,33853510,2535,2530,2550,2530,589
|
|
20241203,090000,32358700,2530,2530,2530,2530,12782
|