613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,190900,11455779720,2755,2755,2755,2755,0
|
|
20241202,190800,11455779720,2755,2755,2755,2755,0
|
|
20241202,190700,11455779720,2755,2755,2755,2755,0
|
|
20241202,190600,11455779720,2755,2755,2755,2755,0
|
|
20241202,190500,11455779720,2755,2755,2755,2755,0
|
|
20241202,190400,11455779720,2755,2755,2755,2755,0
|
|
20241202,190300,11455779720,2755,2755,2755,2755,0
|
|
20241202,190200,11455779720,2755,2755,2755,2755,0
|
|
20241202,190100,11455779720,2755,2755,2755,2755,0
|
|
20241202,190000,11455779720,2755,2755,2755,2755,0
|
|
20241202,185900,11455779720,2755,2755,2755,2755,0
|
|
20241202,185800,11455779720,2755,2755,2755,2755,0
|
|
20241202,185700,11455779720,2755,2755,2755,2755,0
|
|
20241202,185600,11455779720,2755,2755,2755,2755,0
|
|
20241202,185500,11455779720,2755,2755,2755,2755,0
|
|
20241202,185400,11455779720,2755,2755,2755,2755,0
|
|
20241202,185300,11455779720,2755,2755,2755,2755,0
|
|
20241202,185200,11455779720,2755,2755,2755,2755,0
|
|
20241202,185100,11455779720,2755,2755,2755,2755,0
|
|
20241202,185000,11455779720,2755,2755,2755,2755,0
|
|
20241202,184900,11455779720,2755,2755,2755,2755,0
|
|
20241202,184800,11455779720,2755,2755,2755,2755,0
|
|
20241202,184700,11455779720,2755,2755,2755,2755,0
|
|
20241202,184600,11455779720,2755,2755,2755,2755,0
|
|
20241202,184500,11455779720,2755,2755,2755,2755,0
|
|
20241202,184400,11455779720,2755,2755,2755,2755,0
|
|
20241202,184300,11455779720,2755,2755,2755,2755,0
|
|
20241202,184200,11455779720,2755,2755,2755,2755,0
|
|
20241202,184100,11455779720,2755,2755,2755,2755,0
|
|
20241202,184000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,183900,11455779720,2755,2755,2755,2755,0
|
|
20241202,183800,11455779720,2755,2755,2755,2755,0
|
|
20241202,183700,11455779720,2755,2755,2755,2755,0
|
|
20241202,183600,11455779720,2755,2755,2755,2755,0
|
|
20241202,183500,11455779720,2755,2755,2755,2755,0
|
|
20241202,183400,11455779720,2755,2755,2755,2755,0
|
|
20241202,183300,11455779720,2755,2755,2755,2755,0
|
|
20241202,183200,11455779720,2755,2755,2755,2755,0
|
|
20241202,183100,11455779720,2755,2755,2755,2755,0
|
|
20241202,183000,11455779720,2755,2755,2755,2755,0
|
|
20241202,182900,11455779720,2755,2755,2755,2755,0
|
|
20241202,182800,11455779720,2755,2755,2755,2755,0
|
|
20241202,182700,11455779720,2755,2755,2755,2755,0
|
|
20241202,182600,11455779720,2755,2755,2755,2755,0
|
|
20241202,182500,11455779720,2755,2755,2755,2755,0
|
|
20241202,182400,11455779720,2755,2755,2755,2755,0
|
|
20241202,182300,11455779720,2755,2755,2755,2755,0
|
|
20241202,182200,11455779720,2755,2755,2755,2755,0
|
|
20241202,182100,11455779720,2755,2755,2755,2755,0
|
|
20241202,182000,11455779720,2755,2755,2755,2755,0
|
|
20241202,181900,11455779720,2755,2755,2755,2755,0
|
|
20241202,181800,11455779720,2755,2755,2755,2755,0
|
|
20241202,181700,11455779720,2755,2755,2755,2755,0
|
|
20241202,181600,11455779720,2755,2755,2755,2755,0
|
|
20241202,181500,11455779720,2755,2755,2755,2755,0
|
|
20241202,181400,11455779720,2755,2755,2755,2755,0
|
|
20241202,181300,11455779720,2755,2755,2755,2755,0
|
|
20241202,181200,11455779720,2755,2755,2755,2755,0
|
|
20241202,181100,11455779720,2755,2755,2755,2755,0
|
|
20241202,181000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,180900,11455779720,2755,2755,2755,2755,0
|
|
20241202,180800,11455779720,2755,2755,2755,2755,0
|
|
20241202,180700,11455779720,2755,2755,2755,2755,0
|
|
20241202,180600,11455779720,2755,2755,2755,2755,0
|
|
20241202,180500,11455779720,2755,2755,2755,2755,0
|
|
20241202,180400,11455779720,2755,2755,2755,2755,0
|
|
20241202,180300,11455779720,2755,2755,2755,2755,0
|
|
20241202,180200,11455779720,2755,2755,2755,2755,0
|
|
20241202,180100,11455779720,2755,2755,2755,2755,0
|
|
20241202,180000,11455779720,2755,2755,2755,2755,0
|
|
20241202,175900,11455779720,2755,2755,2755,2755,0
|
|
20241202,175800,11455779720,2755,2755,2755,2755,0
|
|
20241202,175700,11455779720,2755,2755,2755,2755,0
|
|
20241202,175600,11455779720,2755,2755,2755,2755,0
|
|
20241202,175500,11455779720,2755,2755,2755,2755,0
|
|
20241202,175400,11455779720,2755,2755,2755,2755,0
|
|
20241202,175300,11455779720,2755,2755,2755,2755,0
|
|
20241202,175200,11455779720,2755,2755,2755,2755,0
|
|
20241202,175100,11455779720,2755,2755,2755,2755,0
|
|
20241202,175000,11455779720,2755,2755,2755,2755,0
|
|
20241202,174900,11455779720,2755,2755,2755,2755,0
|
|
20241202,174800,11455779720,2755,2755,2755,2755,0
|
|
20241202,174700,11455779720,2755,2755,2755,2755,0
|
|
20241202,174600,11455779720,2755,2755,2755,2755,0
|
|
20241202,174500,11455779720,2755,2755,2755,2755,0
|
|
20241202,174400,11455779720,2755,2755,2755,2755,0
|
|
20241202,174300,11455779720,2755,2755,2755,2755,0
|
|
20241202,174200,11455779720,2755,2755,2755,2755,0
|
|
20241202,174100,11455779720,2755,2755,2755,2755,0
|
|
20241202,174000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,173900,11455779720,2755,2755,2755,2755,0
|
|
20241202,173800,11455779720,2755,2755,2755,2755,0
|
|
20241202,173700,11455779720,2755,2755,2755,2755,0
|
|
20241202,173600,11455779720,2755,2755,2755,2755,0
|
|
20241202,173500,11455779720,2755,2755,2755,2755,0
|
|
20241202,173400,11455779720,2755,2755,2755,2755,0
|
|
20241202,173300,11455779720,2755,2755,2755,2755,0
|
|
20241202,173200,11455779720,2755,2755,2755,2755,0
|
|
20241202,173100,11455779720,2755,2755,2755,2755,0
|
|
20241202,173000,11455779720,2755,2755,2755,2755,0
|
|
20241202,172900,11455779720,2755,2755,2755,2755,0
|
|
20241202,172800,11455779720,2755,2755,2755,2755,0
|
|
20241202,172700,11455779720,2755,2755,2755,2755,0
|
|
20241202,172600,11455779720,2755,2755,2755,2755,0
|
|
20241202,172500,11455779720,2755,2755,2755,2755,0
|
|
20241202,172400,11455779720,2755,2755,2755,2755,0
|
|
20241202,172300,11455779720,2755,2755,2755,2755,0
|
|
20241202,172200,11455779720,2755,2755,2755,2755,0
|
|
20241202,172100,11455779720,2755,2755,2755,2755,0
|
|
20241202,172000,11455779720,2755,2755,2755,2755,0
|
|
20241202,171900,11455779720,2755,2755,2755,2755,0
|
|
20241202,171800,11455779720,2755,2755,2755,2755,0
|
|
20241202,171700,11455779720,2755,2755,2755,2755,0
|
|
20241202,171600,11455779720,2755,2755,2755,2755,0
|
|
20241202,171500,11455779720,2755,2755,2755,2755,0
|
|
20241202,171400,11455779720,2755,2755,2755,2755,0
|
|
20241202,171300,11455779720,2755,2755,2755,2755,0
|
|
20241202,171200,11455779720,2755,2755,2755,2755,0
|
|
20241202,171100,11455779720,2755,2755,2755,2755,0
|
|
20241202,171000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,170900,11455779720,2755,2755,2755,2755,0
|
|
20241202,170800,11455779720,2755,2755,2755,2755,0
|
|
20241202,170700,11455779720,2755,2755,2755,2755,0
|
|
20241202,170600,11455779720,2755,2755,2755,2755,0
|
|
20241202,170500,11455779720,2755,2755,2755,2755,0
|
|
20241202,170400,11455779720,2755,2755,2755,2755,0
|
|
20241202,170300,11455779720,2755,2755,2755,2755,0
|
|
20241202,170200,11455779720,2755,2755,2755,2755,0
|
|
20241202,170100,11455779720,2755,2755,2755,2755,0
|
|
20241202,170000,11455779720,2755,2755,2755,2755,0
|
|
20241202,165900,11455779720,2755,2755,2755,2755,0
|
|
20241202,165800,11455779720,2755,2755,2755,2755,0
|
|
20241202,165700,11455779720,2755,2755,2755,2755,0
|
|
20241202,165600,11455779720,2755,2755,2755,2755,0
|
|
20241202,165500,11455779720,2755,2755,2755,2755,0
|
|
20241202,165400,11455779720,2755,2755,2755,2755,0
|
|
20241202,165300,11455779720,2755,2755,2755,2755,0
|
|
20241202,165200,11455779720,2755,2755,2755,2755,0
|
|
20241202,165100,11455779720,2755,2755,2755,2755,0
|
|
20241202,165000,11455779720,2755,2755,2755,2755,0
|
|
20241202,164900,11455779720,2755,2755,2755,2755,0
|
|
20241202,164800,11455779720,2755,2755,2755,2755,0
|
|
20241202,164700,11455779720,2755,2755,2755,2755,0
|
|
20241202,164600,11455779720,2755,2755,2755,2755,0
|
|
20241202,164500,11455779720,2755,2755,2755,2755,0
|
|
20241202,164400,11455779720,2755,2755,2755,2755,0
|
|
20241202,164300,11455779720,2755,2755,2755,2755,0
|
|
20241202,164200,11455779720,2755,2755,2755,2755,0
|
|
20241202,164100,11455779720,2755,2755,2755,2755,0
|
|
20241202,164000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,163900,11455779720,2755,2755,2755,2755,0
|
|
20241202,163800,11455779720,2755,2755,2755,2755,0
|
|
20241202,163700,11455779720,2755,2755,2755,2755,0
|
|
20241202,163600,11455779720,2755,2755,2755,2755,0
|
|
20241202,163500,11455779720,2755,2755,2755,2755,0
|
|
20241202,163400,11455779720,2755,2755,2755,2755,0
|
|
20241202,163300,11455779720,2755,2755,2755,2755,0
|
|
20241202,163200,11455779720,2755,2755,2755,2755,0
|
|
20241202,163100,11455779720,2755,2755,2755,2755,0
|
|
20241202,163000,11455779720,2755,2755,2755,2755,0
|
|
20241202,162900,11455779720,2755,2755,2755,2755,0
|
|
20241202,162800,11455779720,2755,2755,2755,2755,0
|
|
20241202,162700,11455779720,2755,2755,2755,2755,0
|
|
20241202,162600,11455779720,2755,2755,2755,2755,0
|
|
20241202,162500,11455779720,2755,2755,2755,2755,0
|
|
20241202,162400,11455779720,2755,2755,2755,2755,0
|
|
20241202,162300,11455779720,2755,2755,2755,2755,0
|
|
20241202,162200,11455779720,2755,2755,2755,2755,0
|
|
20241202,162100,11455779720,2755,2755,2755,2755,0
|
|
20241202,162000,11455779720,2755,2755,2755,2755,0
|
|
20241202,161900,11455779720,2755,2755,2755,2755,0
|
|
20241202,161800,11455779720,2755,2755,2755,2755,0
|
|
20241202,161700,11455779720,2755,2755,2755,2755,0
|
|
20241202,161600,11455779720,2755,2755,2755,2755,0
|
|
20241202,161500,11455779720,2755,2755,2755,2755,0
|
|
20241202,161400,11455779720,2755,2755,2755,2755,0
|
|
20241202,161300,11455779720,2755,2755,2755,2755,0
|
|
20241202,161200,11455779720,2755,2755,2755,2755,0
|
|
20241202,161100,11455779720,2755,2755,2755,2755,0
|
|
20241202,161000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,160900,11455779720,2755,2755,2755,2755,0
|
|
20241202,160800,11455779720,2755,2755,2755,2755,0
|
|
20241202,160700,11455779720,2755,2755,2755,2755,0
|
|
20241202,160600,11455779720,2755,2755,2755,2755,0
|
|
20241202,160500,11455779720,2755,2755,2755,2755,0
|
|
20241202,160400,11455779720,2755,2755,2755,2755,0
|
|
20241202,160300,11455779720,2755,2755,2755,2755,0
|
|
20241202,160200,11455779720,2755,2755,2755,2755,0
|
|
20241202,160100,11455779720,2755,2755,2755,2755,0
|
|
20241202,160000,11455779720,2755,2755,2755,2755,0
|
|
20241202,155900,11455779720,2755,2755,2755,2755,0
|
|
20241202,155800,11455779720,2755,2755,2755,2755,0
|
|
20241202,155700,11455779720,2755,2755,2755,2755,0
|
|
20241202,155600,11455779720,2755,2755,2755,2755,0
|
|
20241202,155500,11455779720,2755,2755,2755,2755,0
|
|
20241202,155400,11455779720,2755,2755,2755,2755,0
|
|
20241202,155300,11455779720,2755,2755,2755,2755,0
|
|
20241202,155200,11455779720,2755,2755,2755,2755,0
|
|
20241202,155100,11455779720,2755,2755,2755,2755,0
|
|
20241202,155000,11455779720,2755,2755,2755,2755,0
|
|
20241202,154900,11455779720,2755,2755,2755,2755,0
|
|
20241202,154800,11455779720,2755,2755,2755,2755,0
|
|
20241202,154700,11455779720,2755,2755,2755,2755,0
|
|
20241202,154600,11455779720,2755,2755,2755,2755,0
|
|
20241202,154500,11455779720,2755,2755,2755,2755,0
|
|
20241202,154400,11455779720,2755,2755,2755,2755,0
|
|
20241202,154300,11455779720,2755,2755,2755,2755,0
|
|
20241202,154200,11455779720,2755,2755,2755,2755,0
|
|
20241202,154100,11455779720,2755,2755,2755,2755,0
|
|
20241202,154000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,153900,11455779720,2755,2755,2755,2755,0
|
|
20241202,153800,11455779720,2755,2755,2755,2755,0
|
|
20241202,153700,11455779720,2755,2755,2755,2755,0
|
|
20241202,153600,11455779720,2755,2755,2755,2755,0
|
|
20241202,153500,11455779720,2755,2755,2755,2755,0
|
|
20241202,153400,11455779720,2755,2755,2755,2755,0
|
|
20241202,153300,11455779720,2755,2755,2755,2755,0
|
|
20241202,153200,11455779720,2755,2755,2755,2755,0
|
|
20241202,153100,11455779720,2755,2755,2755,2755,0
|
|
20241202,153000,11455779720,2755,2755,2755,2755,110185
|
|
20241202,152900,11152220045,2775,2775,2775,2775,0
|
|
20241202,152800,11152220045,2775,2775,2775,2775,0
|
|
20241202,152700,11152220045,2775,2775,2775,2775,0
|
|
20241202,152600,11152220045,2775,2775,2775,2775,0
|
|
20241202,152500,11152220045,2775,2775,2775,2775,0
|
|
20241202,152400,11152220045,2775,2775,2775,2775,0
|
|
20241202,152300,11152220045,2775,2775,2775,2775,0
|
|
20241202,152200,11152220045,2775,2775,2775,2775,0
|
|
20241202,152100,11152220045,2775,2775,2775,2775,0
|
|
20241202,152000,11152220045,2775,2775,2775,2775,0
|
|
20241202,151900,11152220045,2775,2770,2775,2760,18207
|
|
20241202,151800,11101918550,2770,2765,2770,2760,7245
|
|
20241202,151700,11081884980,2770,2765,2770,2765,21562
|
|
20241202,151600,11022258590,2770,2770,2770,2760,12919
|
|
20241202,151500,10986565965,2765,2775,2775,2765,6331
|
|
20241202,151400,10969034955,2775,2770,2775,2760,8239
|
|
20241202,151300,10946230570,2770,2765,2770,2760,6774
|
|
20241202,151200,10927522370,2765,2770,2770,2760,23112
|
|
20241202,151100,10863720865,2760,2765,2770,2760,10234
|
|
20241202,151000,10835425070,2765,2770,2770,2760,5146
|
|
20241202,150900,10821198345,2765,2765,2770,2765,1703
|
|
20241202,150800,10816484425,2765,2765,2770,2765,4021
|
|
20241202,150700,10805366350,2770,2770,2770,2760,4617
|
|
20241202,150600,10792613075,2765,2760,2770,2760,6645
|
|
20241202,150500,10774250280,2770,2765,2770,2760,4541
|
|
20241202,150400,10761711520,2760,2770,2770,2760,7989
|
|
20241202,150300,10739617295,2770,2765,2775,2765,5598
|
|
20241202,150200,10724137680,2775,2770,2775,2765,8295
|
|
20241202,150100,10701184705,2775,2775,2775,2765,3657
|
|
20241202,150000,10691056870,2775,2775,2775,2770,169
|
|
20241202,145900,10690588290,2775,2775,2780,2770,555
|
|
20241202,145800,10689049585,2780,2775,2780,2775,1103
|
|
20241202,145700,10685988000,2775,2775,2775,2775,401
|
|
20241202,145600,10684875225,2770,2765,2770,2765,3821
|
|
20241202,145500,10674302275,2770,2765,2770,2765,1715
|
|
20241202,145400,10669559900,2770,2770,2775,2765,2007
|
|
20241202,145300,10664005495,2775,2775,2775,2770,2057
|
|
20241202,145200,10658303155,2775,2770,2775,2770,7116
|
|
20241202,145100,10638579765,2775,2770,2775,2770,1072
|
|
20241202,145000,10635604970,2775,2765,2775,2765,6848
|
|
20241202,144900,10616644605,2765,2770,2775,2765,3756
|
|
20241202,144800,10606241080,2775,2770,2775,2765,1514
|
|
20241202,144700,10602054840,2765,2785,2785,2765,14913
|
|
20241202,144600,10560760180,2785,2785,2785,2785,213
|
|
20241202,144500,10560166975,2785,2775,2785,2775,2669
|
|
20241202,144400,10552752890,2775,2775,2775,2775,670
|
|
20241202,144300,10550893640,2775,2780,2780,2770,3698
|
|
20241202,144200,10540631060,2775,2775,2780,2775,1574
|
|
20241202,144100,10536263125,2775,2770,2780,2770,4072
|
|
20241202,144000,10524975165,2775,2770,2775,2770,34
|
|
20241202,143900,10524880975,2775,2775,2775,2765,3308
|
|
20241202,143800,10515720370,2775,2775,2780,2775,1914
|
|
20241202,143700,10510409005,2780,2780,2780,2780,1
|
|
20241202,143600,10510406225,2780,2775,2780,2775,754
|
|
20241202,143500,10508313865,2770,2775,2780,2770,728
|
|
20241202,143400,10506294615,2775,2770,2775,2765,856
|
|
20241202,143300,10503926360,2775,2775,2775,2775,102
|
|
20241202,143200,10503643310,2780,2780,2780,2765,8595
|
|
20241202,143100,10479843065,2780,2785,2785,2775,587
|
|
20241202,143000,10478211970,2780,2790,2795,2780,1406
|
|
20241202,142900,10474289240,2790,2790,2790,2780,5882
|
|
20241202,142800,10457886460,2795,2795,2795,2780,5902
|
|
20241202,142700,10441429990,2795,2790,2800,2790,15697
|
|
20241202,142600,10397599620,2790,2785,2790,2785,1123
|
|
20241202,142500,10394466530,2790,2790,2790,2785,560
|
|
20241202,142400,10392905130,2790,2790,2790,2785,691
|
|
20241202,142300,10390979740,2790,2785,2790,2785,3817
|
|
20241202,142200,10380344375,2785,2775,2790,2775,2387
|
|
20241202,142100,10373705010,2780,2775,2785,2775,2876
|
|
20241202,142000,10365711250,2780,2780,2780,2780,259
|
|
20241202,141900,10364991230,2780,2775,2780,2775,8507
|
|
20241202,141800,10341365635,2780,2775,2780,2775,204
|
|
20241202,141700,10340799520,2780,2780,2780,2775,1694
|
|
20241202,141600,10336098185,2780,2780,2780,2775,78
|
|
20241202,141500,10335881350,2780,2780,2780,2775,320
|
|
20241202,141400,10334992650,2775,2775,2780,2775,746
|
|
20241202,141300,10332922470,2775,2775,2780,2775,539
|
|
20241202,141200,10331426480,2780,2775,2780,2775,207
|
|
20241202,141100,10330851420,2780,2775,2780,2775,400
|
|
20241202,141000,10329740105,2780,2780,2780,2775,583
|
|
20241202,140900,10328120265,2775,2780,2780,2775,130
|
|
20241202,140800,10327758945,2775,2775,2780,2775,2884
|
|
20241202,140700,10319755445,2780,2775,2780,2770,1219
|
|
20241202,140600,10316376010,2780,2780,2780,2775,20
|
|
20241202,140500,10316320415,2780,2775,2780,2775,598
|
|
20241202,140400,10314660960,2765,2775,2775,2760,14858
|
|
20241202,140300,10273568940,2780,2775,2780,2770,5897
|
|
20241202,140200,10257197005,2770,2770,2775,2770,154
|
|
20241202,140100,10256769870,2770,2765,2775,2765,764
|
|
20241202,140000,10254651585,2770,2770,2770,2760,1332
|
|
20241202,135900,10250973235,2765,2765,2770,2760,3714
|
|
20241202,135800,10240714650,2770,2770,2775,2770,259
|
|
20241202,135700,10239997215,2770,2765,2770,2760,3897
|
|
20241202,135600,10229238660,2765,2760,2765,2760,3377
|
|
20241202,135500,10219918135,2765,2765,2770,2755,13874
|
|
20241202,135400,10181622415,2770,2770,2770,2770,28
|
|
20241202,135300,10181544855,2765,2765,2770,2765,2874
|
|
20241202,135200,10173596545,2770,2765,2770,2765,1332
|
|
20241202,135100,10169908045,2765,2765,2770,2765,3260
|
|
20241202,135000,10160894140,2765,2770,2770,2765,4749
|
|
20241202,134900,10147763145,2770,2770,2770,2765,81
|
|
20241202,134800,10147538950,2765,2770,2770,2765,171
|
|
20241202,134700,10147065540,2765,2770,2770,2765,588
|
|
20241202,134600,10145439705,2770,2775,2775,2765,3370
|
|
20241202,134500,10136119035,2775,2765,2775,2765,8951
|
|
20241202,134400,10111356360,2765,2775,2775,2765,1309
|
|
20241202,134300,10107734195,2775,2770,2775,2770,209
|
|
20241202,134200,10107155205,2775,2780,2780,2765,6164
|
|
20241202,134100,10090089615,2780,2780,2780,2780,118
|
|
20241202,134000,10089761575,2780,2775,2780,2775,7974
|
|
20241202,133900,10067628525,2775,2775,2775,2775,579
|
|
20241202,133800,10066021800,2775,2775,2775,2770,1839
|
|
20241202,133700,10060919210,2770,2775,2775,2770,902
|
|
20241202,133600,10058420660,2775,2770,2775,2770,296
|
|
20241202,133500,10057599890,2770,2770,2775,2765,13224
|
|
20241202,133400,10020970520,2775,2775,2780,2770,561
|
|
20241202,133300,10019414130,2780,2780,2785,2770,1815
|
|
20241202,133200,10014376560,2780,2785,2785,2770,1361
|
|
20241202,133100,10010604680,2780,2785,2785,2780,447
|
|
20241202,133000,10009359960,2785,2780,2785,2780,815
|
|
20241202,132900,10007091955,2780,2775,2780,2775,822
|
|
20241202,132800,10004810900,2780,2780,2780,2770,34
|
|
20241202,132700,10004716540,2775,2770,2780,2770,1772
|
|
20241202,132600,9999807440,2770,2780,2780,2770,1288
|
|
20241202,132500,9996235630,2780,2785,2785,2770,14202
|
|
20241202,132400,9956840660,2785,2785,2785,2780,177
|
|
20241202,132300,9956348305,2790,2780,2795,2775,7753
|
|
20241202,132200,9934751655,2780,2780,2780,2780,210
|
|
20241202,132100,9934167855,2780,2770,2780,2770,5547
|
|
20241202,132000,9918783650,2775,2775,2775,2770,312
|
|
20241202,131900,9917918850,2770,2775,2775,2770,1977
|
|
20241202,131800,9912436045,2770,2775,2775,2770,21
|
|
20241202,131700,9912377810,2770,2775,2775,2770,1414
|
|
20241202,131600,9908454210,2775,2770,2775,2770,2078
|
|
20241202,131500,9902698130,2775,2770,2775,2770,193
|
|
20241202,131400,9902163260,2775,2770,2775,2770,828
|
|
20241202,131300,9899869485,2770,2775,2775,2770,161
|
|
20241202,131200,9899423500,2770,2770,2775,2770,4627
|
|
20241202,131100,9886604340,2775,2770,2775,2770,809
|
|
20241202,131000,9884362395,2770,2770,2770,2765,710
|
|
20241202,130900,9882395720,2775,2775,2775,2765,566
|
|
20241202,130800,9880827895,2770,2775,2775,2770,912
|
|
20241202,130700,9878297595,2765,2780,2780,2765,11426
|
|
20241202,130600,9846652430,2775,2780,2780,2775,1041
|
|
20241202,130500,9843763585,2780,2780,2780,2775,409
|
|
20241202,130400,9842628080,2780,2780,2780,2770,229
|
|
20241202,130300,9841993460,2770,2770,2780,2770,3929
|
|
20241202,130200,9831096280,2780,2780,2780,2780,40
|
|
20241202,130100,9830985080,2780,2775,2780,2770,1938
|
|
20241202,130000,9825615780,2780,2770,2780,2770,5154
|
|
20241202,125900,9811319825,2780,2780,2780,2770,628
|
|
20241202,125800,9809580225,2770,2775,2780,2770,1662
|
|
20241202,125700,9804974290,2780,2780,2780,2775,1697
|
|
20241202,125600,9800264995,2780,2780,2780,2775,828
|
|
20241202,125500,9797966920,2780,2780,2785,2775,561
|
|
20241202,125400,9796409560,2780,2775,2780,2775,1748
|
|
20241202,125300,9791557800,2780,2780,2780,2775,606
|
|
20241202,125200,9789874465,2785,2785,2790,2785,1441
|
|
20241202,125100,9785861275,2785,2785,2785,2780,403
|
|
20241202,125000,9784739175,2785,2780,2785,2780,481
|
|
20241202,124900,9783401895,2780,2785,2785,2780,796
|
|
20241202,124800,9781185535,2785,2790,2795,2780,7365
|
|
20241202,124700,9760641980,2790,2785,2790,2780,1841
|
|
20241202,124600,9755514615,2780,2780,2780,2770,1525
|
|
20241202,124500,9751277090,2770,2775,2780,2770,442
|
|
20241202,124400,9750051745,2775,2775,2775,2770,1610
|
|
20241202,124300,9745584155,2775,2785,2785,2775,3847
|
|
20241202,124200,9734908720,2775,2780,2780,2770,3865
|
|
20241202,124100,9724186990,2780,2775,2790,2775,2448
|
|
20241202,124000,9717376635,2780,2780,2790,2780,448
|
|
20241202,123900,9716131185,2790,2785,2790,2780,8293
|
|
20241202,123800,9693075970,2785,2790,2790,2785,2476
|
|
20241202,123700,9686170435,2790,2780,2790,2780,1855
|
|
20241202,123600,9680995280,2790,2785,2790,2785,4565
|
|
20241202,123500,9668273735,2785,2785,2785,2780,1177
|
|
20241202,123400,9664995800,2785,2770,2785,2760,10439
|
|
20241202,123300,9635997200,2765,2770,2770,2760,20734
|
|
20241202,123200,9578723200,2770,2770,2770,2760,7860
|
|
20241202,123100,9556995225,2765,2770,2775,2765,5058
|
|
20241202,123000,9543000575,2765,2770,2770,2765,3737
|
|
20241202,122900,9532663185,2770,2770,2775,2765,5805
|
|
20241202,122800,9516589040,2770,2775,2775,2770,15808
|
|
20241202,122700,9472785780,2775,2780,2780,2775,2076
|
|
20241202,122600,9467020840,2780,2775,2790,2775,1622
|
|
20241202,122500,9462514555,2775,2785,2795,2775,7544
|
|
20241202,122400,9441555680,2785,2780,2785,2780,2607
|
|
20241202,122300,9434307540,2775,2785,2785,2775,11627
|
|
20241202,122200,9401964500,2795,2795,2795,2795,1
|
|
20241202,122100,9401961705,2785,2785,2800,2780,8069
|
|
20241202,122000,9379491210,2790,2790,2800,2790,4784
|
|
20241202,121900,9366142775,2800,2795,2805,2795,931
|
|
20241202,121800,9363540435,2795,2800,2820,2785,18063
|
|
20241202,121700,9312924725,2805,2820,2840,2800,34288
|
|
20241202,121600,9216309015,2840,2785,2840,2780,24578
|
|
20241202,121500,9147183930,2790,2790,2795,2785,1846
|
|
20241202,121400,9142038020,2790,2795,2795,2785,8920
|
|
20241202,121300,9117167525,2800,2800,2800,2800,327
|
|
20241202,121200,9116251925,2800,2800,2815,2800,6052
|
|
20241202,121100,9099286890,2810,2810,2815,2800,7271
|
|
20241202,121000,9078879615,2810,2810,2810,2800,1848
|
|
20241202,120900,9073692165,2810,2815,2815,2800,2049
|
|
20241202,120800,9067932400,2815,2820,2820,2805,9336
|
|
20241202,120700,9041733035,2820,2800,2825,2800,14324
|
|
20241202,120600,9001401795,2805,2805,2805,2800,296
|
|
20241202,120500,9000572765,2805,2805,2810,2800,3386
|
|
20241202,120400,8991074385,2800,2800,2800,2795,629
|
|
20241202,120300,8989313500,2800,2800,2800,2795,1300
|
|
20241202,120200,8985674500,2800,2800,2800,2800,665
|
|
20241202,120100,8983812500,2800,2795,2800,2795,1310
|
|
20241202,120000,8980149000,2795,2795,2795,2790,1495
|
|
20241202,115900,8975971435,2795,2795,2795,2790,87
|
|
20241202,115800,8975728440,2795,2795,2795,2790,775
|
|
20241202,115700,8973566155,2795,2795,2795,2785,6570
|
|
20241202,115600,8955233955,2795,2790,2795,2785,5355
|
|
20241202,115500,8940306135,2795,2790,2795,2790,2520
|
|
20241202,115400,8933274360,2790,2790,2790,2785,1452
|
|
20241202,115300,8929226760,2790,2785,2790,2785,2685
|
|
20241202,115200,8921748900,2790,2790,2790,2780,1429
|
|
20241202,115100,8917771550,2790,2785,2790,2780,6037
|
|
20241202,115000,8900938345,2785,2785,2790,2780,3235
|
|
20241202,114900,8891929545,2785,2795,2795,2785,6027
|
|
20241202,114800,8875125655,2795,2795,2800,2790,1361
|
|
20241202,114700,8871324590,2795,2785,2800,2780,31901
|
|
20241202,114600,8782465760,2785,2780,2785,2775,13621
|
|
20241202,114500,8744598865,2775,2785,2785,2775,13003
|
|
20241202,114400,8708496600,2780,2780,2785,2780,2894
|
|
20241202,114300,8700441695,2780,2785,2785,2780,34
|
|
20241202,114200,8700347065,2785,2785,2785,2785,47
|
|
20241202,114100,8700216170,2785,2780,2785,2780,327
|
|
20241202,114000,8699306740,2780,2775,2785,2775,2287
|
|
20241202,113900,8692953380,2780,2775,2785,2775,1564
|
|
20241202,113800,8688608350,2775,2780,2785,2775,3637
|
|
20241202,113700,8678508200,2780,2780,2790,2775,3574
|
|
20241202,113600,8668571300,2795,2785,2795,2780,27521
|
|
20241202,113500,8592045130,2785,2795,2795,2785,8395
|
|
20241202,113400,8568654580,2795,2795,2795,2790,2528
|
|
20241202,113300,8561600910,2795,2795,2800,2790,6144
|
|
20241202,113200,8544430925,2795,2795,2800,2790,9848
|
|
20241202,113100,8516937215,2795,2785,2800,2785,6884
|
|
20241202,113000,8497737645,2785,2780,2785,2775,5585
|
|
20241202,112900,8482212825,2780,2775,2785,2775,1938
|
|
20241202,112800,8476831325,2775,2770,2775,2770,658
|
|
20241202,112700,8475006130,2775,2775,2775,2770,1710
|
|
20241202,112600,8470263005,2775,2765,2775,2765,10217
|
|
20241202,112500,8441967845,2765,2765,2770,2765,2627
|
|
20241202,112400,8434704135,2765,2770,2770,2760,19746
|
|
20241202,112300,8380112755,2770,2775,2780,2765,10862
|
|
20241202,112200,8350010270,2775,2775,2780,2770,6164
|
|
20241202,112100,8332911815,2775,2775,2785,2775,2327
|
|
20241202,112000,8326448255,2770,2775,2775,2770,18627
|
|
20241202,111900,8274800920,2770,2775,2775,2770,12535
|
|
20241202,111800,8240034210,2775,2780,2790,2775,19358
|
|
20241202,111700,8186251300,2780,2790,2795,2775,34222
|
|
20241202,111600,8090954000,2790,2795,2795,2790,3376
|
|
20241202,111500,8081533905,2790,2795,2795,2790,13776
|
|
20241202,111400,8043043120,2800,2800,2805,2795,7724
|
|
20241202,111300,8021433470,2805,2795,2805,2795,2848
|
|
20241202,111200,8013469750,2795,2800,2805,2795,2956
|
|
20241202,111100,8005207530,2795,2795,2805,2795,14739
|
|
20241202,111000,7963895155,2795,2800,2800,2790,15655
|
|
20241202,110900,7920138340,2800,2795,2805,2785,21688
|
|
20241202,110800,7859591860,2790,2800,2805,2790,93598
|
|
20241202,110700,7597760520,2800,2800,2810,2800,13143
|
|
20241202,110600,7560940020,2810,2805,2815,2800,23274
|
|
20241202,110500,7495625610,2810,2800,2810,2800,8589
|
|
20241202,110400,7471507810,2810,2805,2810,2800,32857
|
|
20241202,110300,7379330755,2805,2820,2820,2805,52667
|
|
20241202,110200,7231238910,2820,2820,2825,2815,11529
|
|
20241202,110100,7198731505,2820,2815,2820,2815,4352
|
|
20241202,110000,7186468160,2820,2825,2825,2815,32090
|
|
20241202,105900,7095967035,2825,2830,2830,2820,3886
|
|
20241202,105800,7084995660,2820,2820,2830,2820,4580
|
|
20241202,105700,7072062990,2820,2820,2825,2820,1996
|
|
20241202,105600,7066427510,2830,2825,2830,2820,13774
|
|
20241202,105500,7027521745,2830,2825,2830,2825,7344
|
|
20241202,105400,7006774865,2825,2820,2830,2820,6510
|
|
20241202,105300,6988390075,2830,2830,2835,2820,17278
|
|
20241202,105200,6939545255,2830,2835,2840,2830,1171
|
|
20241202,105100,6936227590,2835,2835,2840,2835,1851
|
|
20241202,105000,6930978205,2835,2830,2840,2830,3778
|
|
20241202,104900,6920271530,2825,2830,2835,2825,4282
|
|
20241202,104800,6908170900,2830,2830,2835,2825,4504
|
|
20241202,104700,6895424535,2830,2835,2840,2830,14124
|
|
20241202,104600,6855438470,2835,2840,2840,2835,6447
|
|
20241202,104500,6837159935,2845,2840,2845,2840,767
|
|
20241202,104400,6834979115,2845,2840,2845,2830,3308
|
|
20241202,104300,6825594870,2830,2840,2845,2830,3579
|
|
20241202,104200,6815448565,2840,2835,2845,2830,4353
|
|
20241202,104100,6803099230,2840,2825,2840,2825,3872
|
|
20241202,104000,6792128645,2830,2835,2835,2820,67701
|
|
20241202,103900,6600896335,2830,2850,2850,2830,21964
|
|
20241202,103800,6538640195,2840,2840,2850,2835,16810
|
|
20241202,103700,6490901010,2845,2855,2860,2840,36067
|
|
20241202,103600,6388255150,2860,2865,2865,2850,20724
|
|
20241202,103500,6329130685,2855,2865,2885,2850,72092
|
|
20241202,103400,6122375795,2880,2880,2900,2855,101997
|
|
20241202,103300,5828224790,2880,2840,2890,2840,37452
|
|
20241202,103200,5720829665,2835,2840,2845,2835,5020
|
|
20241202,103100,5706574285,2840,2840,2845,2835,4451
|
|
20241202,103000,5693943815,2840,2845,2845,2835,5741
|
|
20241202,102900,5677640795,2840,2845,2845,2840,139
|
|
20241202,102800,5677245415,2845,2845,2845,2840,3828
|
|
20241202,102700,5666363255,2845,2840,2850,2840,5656
|
|
20241202,102600,5650271430,2845,2835,2845,2835,1282
|
|
20241202,102500,5646629695,2840,2835,2845,2835,1255
|
|
20241202,102400,5643069920,2840,2845,2845,2835,4786
|
|
20241202,102300,5629495860,2845,2835,2845,2835,2870
|
|
20241202,102200,5621345270,2840,2840,2840,2835,1588
|
|
20241202,102100,5616835845,2840,2850,2850,2835,6058
|
|
20241202,102000,5599642395,2840,2845,2850,2840,1745
|
|
20241202,101900,5594680070,2845,2840,2845,2830,2882
|
|
20241202,101800,5586489125,2840,2835,2840,2830,7976
|
|
20241202,101700,5563897185,2830,2835,2835,2825,3635
|
|
20241202,101600,5553611300,2830,2825,2835,2825,5467
|
|
20241202,101500,5538149650,2825,2830,2835,2825,8328
|
|
20241202,101400,5514617235,2830,2835,2835,2825,13987
|
|
20241202,101300,5475060445,2835,2840,2840,2835,1297
|
|
20241202,101200,5471381310,2835,2830,2840,2825,4753
|
|
20241202,101100,5457928665,2830,2845,2845,2830,15251
|
|
20241202,101000,5414765040,2830,2845,2845,2830,13789
|
|
20241202,100900,5375690445,2835,2840,2845,2830,8151
|
|
20241202,100800,5352592680,2840,2840,2850,2835,7678
|
|
20241202,100700,5330803125,2840,2835,2850,2835,10507
|
|
20241202,100600,5300986835,2850,2850,2850,2840,7400
|
|
20241202,100500,5279943585,2845,2850,2855,2845,3603
|
|
20241202,100400,5269688235,2850,2845,2850,2840,4111
|
|
20241202,100300,5257986850,2845,2835,2845,2835,4286
|
|
20241202,100200,5245815000,2840,2840,2840,2835,6005
|
|
20241202,100100,5228790180,2840,2840,2845,2835,5877
|
|
20241202,100000,5212108530,2840,2840,2840,2830,7937
|
|
20241202,095900,5189613360,2840,2830,2845,2830,9414
|
|
20241202,095800,5162887960,2830,2835,2845,2825,50307
|
|
20241202,095700,5020434415,2835,2845,2850,2835,39886
|
|
20241202,095600,4907117310,2850,2855,2860,2845,39519
|
|
20241202,095500,4794439605,2860,2860,2870,2855,5748
|
|
20241202,095400,4778004150,2860,2865,2870,2860,13071
|
|
20241202,095300,4740610370,2860,2870,2875,2860,6615
|
|
20241202,095200,4721660645,2870,2880,2885,2865,7720
|
|
20241202,095100,4699469155,2880,2870,2880,2870,3950
|
|
20241202,095000,4688101455,2875,2875,2875,2865,4774
|
|
20241202,094900,4674405190,2870,2875,2875,2865,4010
|
|
20241202,094800,4662887930,2870,2865,2875,2860,7360
|
|
20241202,094700,4641792595,2865,2855,2865,2850,6790
|
|
20241202,094600,4622374575,2860,2855,2860,2850,14578
|
|
20241202,094500,4580754380,2855,2860,2860,2855,13731
|
|
20241202,094400,4541525595,2860,2850,2860,2850,10141
|
|
20241202,094300,4512569270,2850,2860,2860,2850,29733
|
|
20241202,094200,4427807485,2860,2860,2865,2850,25372
|
|
20241202,094100,4355368330,2865,2865,2870,2855,8910
|
|
20241202,094000,4329875845,2865,2860,2870,2860,7811
|
|
20241202,093900,4307518585,2865,2865,2870,2860,25157
|
|
20241202,093800,4235514025,2865,2875,2880,2865,26441
|
|
20241202,093700,4159582420,2880,2880,2885,2875,7967
|
|
20241202,093600,4136649230,2875,2880,2885,2875,13357
|
|
20241202,093500,4098195650,2885,2895,2900,2880,21384
|
|
20241202,093400,4036480555,2895,2890,2895,2885,17908
|
|
20241202,093300,3984700540,2885,2900,2900,2885,10728
|
|
20241202,093200,3953721445,2900,2895,2900,2885,11563
|
|
20241202,093100,3920195550,2900,2890,2900,2885,10097
|
|
20241202,093000,3891025065,2890,2900,2900,2885,6786
|
|
20241202,092900,3871396920,2890,2890,2900,2885,8513
|
|
20241202,092800,3846809830,2890,2900,2905,2890,9902
|
|
20241202,092700,3818147330,2905,2905,2905,2900,3131
|
|
20241202,092600,3809066390,2905,2910,2915,2900,9990
|
|
20241202,092500,3780056880,2910,2910,2920,2905,14338
|
|
20241202,092400,3738322250,2910,2910,2920,2905,17368
|
|
20241202,092300,3687719885,2910,2910,2910,2900,4814
|
|
20241202,092200,3673726145,2910,2905,2910,2895,23473
|
|
20241202,092100,3605554125,2905,2895,2905,2880,27184
|
|
20241202,092000,3526793450,2895,2885,2895,2870,25347
|
|
20241202,091900,3453850465,2875,2905,2905,2860,67556
|
|
20241202,091800,3259554030,2900,2890,2905,2885,6188
|
|
20241202,091700,3241617915,2890,2875,2900,2875,15323
|
|
20241202,091600,3197456905,2875,2895,2905,2875,58554
|
|
20241202,091500,3028586740,2900,2895,2910,2890,24171
|
|
20241202,091400,2958555520,2895,2900,2900,2880,26790
|
|
20241202,091300,2881125000,2895,2900,2905,2895,16477
|
|
20241202,091200,2833346225,2905,2900,2910,2895,9567
|
|
20241202,091100,2805584625,2910,2880,2910,2880,17287
|
|
20241202,091000,2755668960,2895,2905,2905,2880,40292
|
|
20241202,090900,2639090780,2905,2890,2920,2890,66862
|
|
20241202,090800,2445176200,2880,2885,2890,2875,43510
|
|
20241202,090700,2319818460,2885,2890,2900,2885,22876
|
|
20241202,090600,2253709260,2885,2920,2920,2885,39675
|
|
20241202,090500,2138973130,2925,2880,2935,2880,63805
|
|
20241202,090400,1953407305,2890,2900,2910,2875,51886
|
|
20241202,090300,1803755255,2895,2920,2920,2895,37346
|
|
20241202,090200,1695386160,2920,2955,2955,2905,125968
|
|
20241202,090100,1327361195,2935,2895,2955,2870,171639
|
|
20241202,090000,828174025,2895,2860,2915,2850,287965
|