613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,190900,6309122295,2800,2800,2800,2800,0
|
|
20241203,190800,6309122295,2800,2800,2800,2800,0
|
|
20241203,190700,6309122295,2800,2800,2800,2800,0
|
|
20241203,190600,6309122295,2800,2800,2800,2800,0
|
|
20241203,190500,6309122295,2800,2800,2800,2800,0
|
|
20241203,190400,6309122295,2800,2800,2800,2800,0
|
|
20241203,190300,6309122295,2800,2800,2800,2800,0
|
|
20241203,190200,6309122295,2800,2800,2800,2800,0
|
|
20241203,190100,6309122295,2800,2800,2800,2800,0
|
|
20241203,190000,6309122295,2800,2800,2800,2800,0
|
|
20241203,185900,6309122295,2800,2800,2800,2800,0
|
|
20241203,185800,6309122295,2800,2800,2800,2800,0
|
|
20241203,185700,6309122295,2800,2800,2800,2800,0
|
|
20241203,185600,6309122295,2800,2800,2800,2800,0
|
|
20241203,185500,6309122295,2800,2800,2800,2800,0
|
|
20241203,185400,6309122295,2800,2800,2800,2800,0
|
|
20241203,185300,6309122295,2800,2800,2800,2800,0
|
|
20241203,185200,6309122295,2800,2800,2800,2800,0
|
|
20241203,185100,6309122295,2800,2800,2800,2800,0
|
|
20241203,185000,6309122295,2800,2800,2800,2800,0
|
|
20241203,184900,6309122295,2800,2800,2800,2800,0
|
|
20241203,184800,6309122295,2800,2800,2800,2800,0
|
|
20241203,184700,6309122295,2800,2800,2800,2800,0
|
|
20241203,184600,6309122295,2800,2800,2800,2800,0
|
|
20241203,184500,6309122295,2800,2800,2800,2800,0
|
|
20241203,184400,6309122295,2800,2800,2800,2800,0
|
|
20241203,184300,6309122295,2800,2800,2800,2800,0
|
|
20241203,184200,6309122295,2800,2800,2800,2800,0
|
|
20241203,184100,6309122295,2800,2800,2800,2800,0
|
|
20241203,184000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,183900,6309122295,2800,2800,2800,2800,0
|
|
20241203,183800,6309122295,2800,2800,2800,2800,0
|
|
20241203,183700,6309122295,2800,2800,2800,2800,0
|
|
20241203,183600,6309122295,2800,2800,2800,2800,0
|
|
20241203,183500,6309122295,2800,2800,2800,2800,0
|
|
20241203,183400,6309122295,2800,2800,2800,2800,0
|
|
20241203,183300,6309122295,2800,2800,2800,2800,0
|
|
20241203,183200,6309122295,2800,2800,2800,2800,0
|
|
20241203,183100,6309122295,2800,2800,2800,2800,0
|
|
20241203,183000,6309122295,2800,2800,2800,2800,0
|
|
20241203,182900,6309122295,2800,2800,2800,2800,0
|
|
20241203,182800,6309122295,2800,2800,2800,2800,0
|
|
20241203,182700,6309122295,2800,2800,2800,2800,0
|
|
20241203,182600,6309122295,2800,2800,2800,2800,0
|
|
20241203,182500,6309122295,2800,2800,2800,2800,0
|
|
20241203,182400,6309122295,2800,2800,2800,2800,0
|
|
20241203,182300,6309122295,2800,2800,2800,2800,0
|
|
20241203,182200,6309122295,2800,2800,2800,2800,0
|
|
20241203,182100,6309122295,2800,2800,2800,2800,0
|
|
20241203,182000,6309122295,2800,2800,2800,2800,0
|
|
20241203,181900,6309122295,2800,2800,2800,2800,0
|
|
20241203,181800,6309122295,2800,2800,2800,2800,0
|
|
20241203,181700,6309122295,2800,2800,2800,2800,0
|
|
20241203,181600,6309122295,2800,2800,2800,2800,0
|
|
20241203,181500,6309122295,2800,2800,2800,2800,0
|
|
20241203,181400,6309122295,2800,2800,2800,2800,0
|
|
20241203,181300,6309122295,2800,2800,2800,2800,0
|
|
20241203,181200,6309122295,2800,2800,2800,2800,0
|
|
20241203,181100,6309122295,2800,2800,2800,2800,0
|
|
20241203,181000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,180900,6309122295,2800,2800,2800,2800,0
|
|
20241203,180800,6309122295,2800,2800,2800,2800,0
|
|
20241203,180700,6309122295,2800,2800,2800,2800,0
|
|
20241203,180600,6309122295,2800,2800,2800,2800,0
|
|
20241203,180500,6309122295,2800,2800,2800,2800,0
|
|
20241203,180400,6309122295,2800,2800,2800,2800,0
|
|
20241203,180300,6309122295,2800,2800,2800,2800,0
|
|
20241203,180200,6309122295,2800,2800,2800,2800,0
|
|
20241203,180100,6309122295,2800,2800,2800,2800,0
|
|
20241203,180000,6309122295,2800,2800,2800,2800,0
|
|
20241203,175900,6309122295,2800,2800,2800,2800,0
|
|
20241203,175800,6309122295,2800,2800,2800,2800,0
|
|
20241203,175700,6309122295,2800,2800,2800,2800,0
|
|
20241203,175600,6309122295,2800,2800,2800,2800,0
|
|
20241203,175500,6309122295,2800,2800,2800,2800,0
|
|
20241203,175400,6309122295,2800,2800,2800,2800,0
|
|
20241203,175300,6309122295,2800,2800,2800,2800,0
|
|
20241203,175200,6309122295,2800,2800,2800,2800,0
|
|
20241203,175100,6309122295,2800,2800,2800,2800,0
|
|
20241203,175000,6309122295,2800,2800,2800,2800,0
|
|
20241203,174900,6309122295,2800,2800,2800,2800,0
|
|
20241203,174800,6309122295,2800,2800,2800,2800,0
|
|
20241203,174700,6309122295,2800,2800,2800,2800,0
|
|
20241203,174600,6309122295,2800,2800,2800,2800,0
|
|
20241203,174500,6309122295,2800,2800,2800,2800,0
|
|
20241203,174400,6309122295,2800,2800,2800,2800,0
|
|
20241203,174300,6309122295,2800,2800,2800,2800,0
|
|
20241203,174200,6309122295,2800,2800,2800,2800,0
|
|
20241203,174100,6309122295,2800,2800,2800,2800,0
|
|
20241203,174000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,173900,6309122295,2800,2800,2800,2800,0
|
|
20241203,173800,6309122295,2800,2800,2800,2800,0
|
|
20241203,173700,6309122295,2800,2800,2800,2800,0
|
|
20241203,173600,6309122295,2800,2800,2800,2800,0
|
|
20241203,173500,6309122295,2800,2800,2800,2800,0
|
|
20241203,173400,6309122295,2800,2800,2800,2800,0
|
|
20241203,173300,6309122295,2800,2800,2800,2800,0
|
|
20241203,173200,6309122295,2800,2800,2800,2800,0
|
|
20241203,173100,6309122295,2800,2800,2800,2800,0
|
|
20241203,173000,6309122295,2800,2800,2800,2800,0
|
|
20241203,172900,6309122295,2800,2800,2800,2800,0
|
|
20241203,172800,6309122295,2800,2800,2800,2800,0
|
|
20241203,172700,6309122295,2800,2800,2800,2800,0
|
|
20241203,172600,6309122295,2800,2800,2800,2800,0
|
|
20241203,172500,6309122295,2800,2800,2800,2800,0
|
|
20241203,172400,6309122295,2800,2800,2800,2800,0
|
|
20241203,172300,6309122295,2800,2800,2800,2800,0
|
|
20241203,172200,6309122295,2800,2800,2800,2800,0
|
|
20241203,172100,6309122295,2800,2800,2800,2800,0
|
|
20241203,172000,6309122295,2800,2800,2800,2800,0
|
|
20241203,171900,6309122295,2800,2800,2800,2800,0
|
|
20241203,171800,6309122295,2800,2800,2800,2800,0
|
|
20241203,171700,6309122295,2800,2800,2800,2800,0
|
|
20241203,171600,6309122295,2800,2800,2800,2800,0
|
|
20241203,171500,6309122295,2800,2800,2800,2800,0
|
|
20241203,171400,6309122295,2800,2800,2800,2800,0
|
|
20241203,171300,6309122295,2800,2800,2800,2800,0
|
|
20241203,171200,6309122295,2800,2800,2800,2800,0
|
|
20241203,171100,6309122295,2800,2800,2800,2800,0
|
|
20241203,171000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,170900,6309122295,2800,2800,2800,2800,0
|
|
20241203,170800,6309122295,2800,2800,2800,2800,0
|
|
20241203,170700,6309122295,2800,2800,2800,2800,0
|
|
20241203,170600,6309122295,2800,2800,2800,2800,0
|
|
20241203,170500,6309122295,2800,2800,2800,2800,0
|
|
20241203,170400,6309122295,2800,2800,2800,2800,0
|
|
20241203,170300,6309122295,2800,2800,2800,2800,0
|
|
20241203,170200,6309122295,2800,2800,2800,2800,0
|
|
20241203,170100,6309122295,2800,2800,2800,2800,0
|
|
20241203,170000,6309122295,2800,2800,2800,2800,0
|
|
20241203,165900,6309122295,2800,2800,2800,2800,0
|
|
20241203,165800,6309122295,2800,2800,2800,2800,0
|
|
20241203,165700,6309122295,2800,2800,2800,2800,0
|
|
20241203,165600,6309122295,2800,2800,2800,2800,0
|
|
20241203,165500,6309122295,2800,2800,2800,2800,0
|
|
20241203,165400,6309122295,2800,2800,2800,2800,0
|
|
20241203,165300,6309122295,2800,2800,2800,2800,0
|
|
20241203,165200,6309122295,2800,2800,2800,2800,0
|
|
20241203,165100,6309122295,2800,2800,2800,2800,0
|
|
20241203,165000,6309122295,2800,2800,2800,2800,0
|
|
20241203,164900,6309122295,2800,2800,2800,2800,0
|
|
20241203,164800,6309122295,2800,2800,2800,2800,0
|
|
20241203,164700,6309122295,2800,2800,2800,2800,0
|
|
20241203,164600,6309122295,2800,2800,2800,2800,0
|
|
20241203,164500,6309122295,2800,2800,2800,2800,0
|
|
20241203,164400,6309122295,2800,2800,2800,2800,0
|
|
20241203,164300,6309122295,2800,2800,2800,2800,0
|
|
20241203,164200,6309122295,2800,2800,2800,2800,0
|
|
20241203,164100,6309122295,2800,2800,2800,2800,0
|
|
20241203,164000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,163900,6309122295,2800,2800,2800,2800,0
|
|
20241203,163800,6309122295,2800,2800,2800,2800,0
|
|
20241203,163700,6309122295,2800,2800,2800,2800,0
|
|
20241203,163600,6309122295,2800,2800,2800,2800,0
|
|
20241203,163500,6309122295,2800,2800,2800,2800,0
|
|
20241203,163400,6309122295,2800,2800,2800,2800,0
|
|
20241203,163300,6309122295,2800,2800,2800,2800,0
|
|
20241203,163200,6309122295,2800,2800,2800,2800,0
|
|
20241203,163100,6309122295,2800,2800,2800,2800,0
|
|
20241203,163000,6309122295,2800,2800,2800,2800,0
|
|
20241203,162900,6309122295,2800,2800,2800,2800,0
|
|
20241203,162800,6309122295,2800,2800,2800,2800,0
|
|
20241203,162700,6309122295,2800,2800,2800,2800,0
|
|
20241203,162600,6309122295,2800,2800,2800,2800,0
|
|
20241203,162500,6309122295,2800,2800,2800,2800,0
|
|
20241203,162400,6309122295,2800,2800,2800,2800,0
|
|
20241203,162300,6309122295,2800,2800,2800,2800,0
|
|
20241203,162200,6309122295,2800,2800,2800,2800,0
|
|
20241203,162100,6309122295,2800,2800,2800,2800,0
|
|
20241203,162000,6309122295,2800,2800,2800,2800,0
|
|
20241203,161900,6309122295,2800,2800,2800,2800,0
|
|
20241203,161800,6309122295,2800,2800,2800,2800,0
|
|
20241203,161700,6309122295,2800,2800,2800,2800,0
|
|
20241203,161600,6309122295,2800,2800,2800,2800,0
|
|
20241203,161500,6309122295,2800,2800,2800,2800,0
|
|
20241203,161400,6309122295,2800,2800,2800,2800,0
|
|
20241203,161300,6309122295,2800,2800,2800,2800,0
|
|
20241203,161200,6309122295,2800,2800,2800,2800,0
|
|
20241203,161100,6309122295,2800,2800,2800,2800,0
|
|
20241203,161000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,160900,6309122295,2800,2800,2800,2800,0
|
|
20241203,160800,6309122295,2800,2800,2800,2800,0
|
|
20241203,160700,6309122295,2800,2800,2800,2800,0
|
|
20241203,160600,6309122295,2800,2800,2800,2800,0
|
|
20241203,160500,6309122295,2800,2800,2800,2800,0
|
|
20241203,160400,6309122295,2800,2800,2800,2800,0
|
|
20241203,160300,6309122295,2800,2800,2800,2800,0
|
|
20241203,160200,6309122295,2800,2800,2800,2800,0
|
|
20241203,160100,6309122295,2800,2800,2800,2800,0
|
|
20241203,160000,6309122295,2800,2800,2800,2800,0
|
|
20241203,155900,6309122295,2800,2800,2800,2800,0
|
|
20241203,155800,6309122295,2800,2800,2800,2800,0
|
|
20241203,155700,6309122295,2800,2800,2800,2800,0
|
|
20241203,155600,6309122295,2800,2800,2800,2800,0
|
|
20241203,155500,6309122295,2800,2800,2800,2800,0
|
|
20241203,155400,6309122295,2800,2800,2800,2800,0
|
|
20241203,155300,6309122295,2800,2800,2800,2800,0
|
|
20241203,155200,6309122295,2800,2800,2800,2800,0
|
|
20241203,155100,6309122295,2800,2800,2800,2800,0
|
|
20241203,155000,6309122295,2800,2800,2800,2800,0
|
|
20241203,154900,6309122295,2800,2800,2800,2800,0
|
|
20241203,154800,6309122295,2800,2800,2800,2800,0
|
|
20241203,154700,6309122295,2800,2800,2800,2800,0
|
|
20241203,154600,6309122295,2800,2800,2800,2800,0
|
|
20241203,154500,6309122295,2800,2800,2800,2800,0
|
|
20241203,154400,6309122295,2800,2800,2800,2800,0
|
|
20241203,154300,6309122295,2800,2800,2800,2800,0
|
|
20241203,154200,6309122295,2800,2800,2800,2800,0
|
|
20241203,154100,6309122295,2800,2800,2800,2800,0
|
|
20241203,154000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,153900,6309122295,2800,2800,2800,2800,0
|
|
20241203,153800,6309122295,2800,2800,2800,2800,0
|
|
20241203,153700,6309122295,2800,2800,2800,2800,0
|
|
20241203,153600,6309122295,2800,2800,2800,2800,0
|
|
20241203,153500,6309122295,2800,2800,2800,2800,0
|
|
20241203,153400,6309122295,2800,2800,2800,2800,0
|
|
20241203,153300,6309122295,2800,2800,2800,2800,0
|
|
20241203,153200,6309122295,2800,2800,2800,2800,0
|
|
20241203,153100,6309122295,2800,2800,2800,2800,0
|
|
20241203,153000,6309122295,2800,2800,2800,2800,37063
|
|
20241203,152900,6205345895,2815,2815,2815,2815,0
|
|
20241203,152800,6205345895,2815,2815,2815,2815,0
|
|
20241203,152700,6205345895,2815,2815,2815,2815,0
|
|
20241203,152600,6205345895,2815,2815,2815,2815,0
|
|
20241203,152500,6205345895,2815,2815,2815,2815,0
|
|
20241203,152400,6205345895,2815,2815,2815,2815,0
|
|
20241203,152300,6205345895,2815,2815,2815,2815,0
|
|
20241203,152200,6205345895,2815,2815,2815,2815,0
|
|
20241203,152100,6205345895,2815,2815,2815,2815,0
|
|
20241203,152000,6205345895,2815,2815,2815,2815,0
|
|
20241203,151900,6205345895,2815,2805,2815,2800,18804
|
|
20241203,151800,6152575880,2805,2810,2810,2805,1635
|
|
20241203,151700,6147985550,2810,2815,2820,2810,9685
|
|
20241203,151600,6120734295,2810,2810,2815,2805,4824
|
|
20241203,151500,6107179405,2810,2815,2815,2805,9933
|
|
20241203,151400,6079314375,2815,2810,2815,2810,5809
|
|
20241203,151300,6062971395,2815,2815,2815,2815,0
|
|
20241203,151200,6062971395,2815,2810,2815,2810,1953
|
|
20241203,151100,6057483415,2815,2815,2820,2815,3218
|
|
20241203,151000,6048424720,2815,2815,2815,2815,3369
|
|
20241203,150900,6038940985,2815,2805,2815,2805,3809
|
|
20241203,150800,6028231695,2805,2805,2815,2800,6076
|
|
20241203,150700,6011192265,2800,2820,2820,2800,872
|
|
20241203,150600,6008745315,2815,2815,2820,2805,17718
|
|
20241203,150500,5958979835,2815,2815,2815,2815,233
|
|
20241203,150400,5958323940,2815,2820,2820,2815,457
|
|
20241203,150300,5957035605,2820,2820,2825,2810,2661
|
|
20241203,150200,5949533135,2820,2820,2820,2810,2351
|
|
20241203,150100,5942922240,2820,2820,2820,2820,968
|
|
20241203,150000,5940192480,2820,2820,2820,2815,12346
|
|
20241203,145900,5905391665,2825,2825,2825,2820,241
|
|
20241203,145800,5904710845,2830,2830,2830,2830,2826
|
|
20241203,145700,5896713265,2830,2820,2830,2820,406
|
|
20241203,145600,5895564795,2825,2825,2825,2825,3
|
|
20241203,145500,5895556320,2820,2820,2825,2820,461
|
|
20241203,145400,5894256020,2820,2810,2825,2810,875
|
|
20241203,145300,5891785470,2815,2825,2825,2805,59849
|
|
20241203,145200,5723561120,2825,2825,2825,2820,72
|
|
20241203,145100,5723357970,2825,2825,2825,2815,253
|
|
20241203,145000,5722643290,2830,2825,2830,2820,2370
|
|
20241203,144900,5715945885,2825,2825,2825,2820,1919
|
|
20241203,144800,5710531715,2825,2825,2825,2820,1309
|
|
20241203,144700,5706837290,2830,2830,2830,2825,555
|
|
20241203,144600,5705269160,2835,2830,2835,2820,2612
|
|
20241203,144500,5697900300,2820,2830,2830,2820,7934
|
|
20241203,144400,5675501165,2830,2825,2830,2825,2760
|
|
20241203,144300,5667694290,2815,2820,2825,2815,1523
|
|
20241203,144200,5663405905,2825,2820,2825,2820,1556
|
|
20241203,144100,5659014205,2820,2825,2830,2820,2264
|
|
20241203,144000,5652623725,2825,2820,2830,2820,2911
|
|
20241203,143900,5644396560,2825,2825,2830,2820,1417
|
|
20241203,143800,5640398485,2830,2830,2830,2830,0
|
|
20241203,143700,5640398485,2830,2825,2830,2820,2476
|
|
20241203,143600,5633409575,2825,2825,2825,2825,2376
|
|
20241203,143500,5626697375,2825,2820,2825,2820,1555
|
|
20241203,143400,5622304505,2825,2825,2825,2825,809
|
|
20241203,143300,5620019080,2830,2825,2835,2825,5723
|
|
20241203,143200,5603830060,2830,2825,2830,2825,2041
|
|
20241203,143100,5598064210,2825,2830,2835,2825,2795
|
|
20241203,143000,5590156780,2835,2830,2835,2830,6385
|
|
20241203,142900,5572076775,2830,2825,2830,2825,6010
|
|
20241203,142800,5555088780,2825,2825,2825,2825,100
|
|
20241203,142700,5554806280,2830,2830,2830,2830,2090
|
|
20241203,142600,5548891580,2825,2825,2825,2820,4881
|
|
20241203,142500,5535102825,2830,2825,2830,2825,1704
|
|
20241203,142400,5530288770,2825,2825,2830,2825,4598
|
|
20241203,142300,5517294420,2825,2825,2825,2825,5290
|
|
20241203,142200,5502350170,2825,2825,2825,2825,1730
|
|
20241203,142100,5497462920,2825,2820,2825,2820,154
|
|
20241203,142000,5497028535,2815,2815,2820,2815,308
|
|
20241203,141900,5496161510,2820,2830,2830,2820,778
|
|
20241203,141800,5493967540,2830,2820,2830,2815,5587
|
|
20241203,141700,5478220110,2820,2825,2825,2820,3406
|
|
20241203,141600,5468599660,2830,2830,2830,2825,1206
|
|
20241203,141500,5465187180,2830,2825,2830,2825,489
|
|
20241203,141400,5463805745,2825,2825,2835,2825,13824
|
|
20241203,141300,5424752435,2835,2830,2835,2830,4337
|
|
20241203,141200,5412467360,2835,2830,2835,2825,3553
|
|
20241203,141100,5402419225,2830,2830,2830,2825,3154
|
|
20241203,141000,5393494955,2830,2820,2830,2815,1575
|
|
20241203,140900,5389058170,2825,2825,2825,2820,612
|
|
20241203,140800,5387331910,2830,2835,2835,2825,5065
|
|
20241203,140700,5373014175,2835,2835,2840,2830,5747
|
|
20241203,140600,5356716445,2835,2835,2850,2835,20767
|
|
20241203,140500,5297719995,2835,2825,2835,2825,5459
|
|
20241203,140400,5282264955,2825,2820,2825,2820,5049
|
|
20241203,140300,5268021330,2815,2825,2830,2815,4956
|
|
20241203,140200,5254041265,2830,2830,2830,2825,122
|
|
20241203,140100,5253696600,2830,2835,2835,2825,1495
|
|
20241203,140000,5249465350,2830,2830,2835,2830,805
|
|
20241203,135900,5247187140,2835,2835,2835,2825,424
|
|
20241203,135800,5245987320,2835,2830,2835,2825,3778
|
|
20241203,135700,5235295935,2825,2830,2830,2825,257
|
|
20241203,135600,5234569730,2830,2830,2835,2830,2407
|
|
20241203,135500,5227755165,2835,2830,2835,2825,2680
|
|
20241203,135400,5220181555,2835,2830,2835,2825,343
|
|
20241203,135300,5219210900,2830,2835,2835,2830,4378
|
|
20241203,135200,5206803380,2835,2830,2835,2830,1691
|
|
20241203,135100,5202017840,2825,2835,2835,2825,276
|
|
20241203,135000,5201236905,2830,2825,2835,2825,4666
|
|
20241203,134900,5188032225,2820,2830,2830,2820,21
|
|
20241203,134800,5187972910,2825,2830,2835,2825,468
|
|
20241203,134700,5186649715,2835,2835,2835,2830,47
|
|
20241203,134600,5186516520,2830,2830,2830,2830,721
|
|
20241203,134500,5184476090,2830,2830,2835,2830,1704
|
|
20241203,134400,5179653765,2825,2830,2830,2825,2341
|
|
20241203,134300,5173029650,2830,2835,2835,2825,805
|
|
20241203,134200,5170749610,2830,2825,2840,2825,10637
|
|
20241203,134100,5140625900,2825,2820,2825,2820,123
|
|
20241203,134000,5140278980,2825,2820,2825,2820,841
|
|
20241203,133900,5137907335,2820,2820,2820,2820,5
|
|
20241203,133800,5137893235,2820,2815,2820,2815,71
|
|
20241203,133700,5137693365,2820,2820,2820,2815,2437
|
|
20241203,133600,5130822115,2820,2820,2820,2815,329
|
|
20241203,133500,5129895965,2820,2815,2820,2810,1294
|
|
20241203,133400,5126254585,2810,2820,2820,2810,1298
|
|
20241203,133300,5122603245,2815,2820,2820,2815,51
|
|
20241203,133200,5122459675,2815,2815,2815,2815,470
|
|
20241203,133100,5121136625,2820,2820,2820,2815,14
|
|
20241203,133000,5121097205,2815,2815,2815,2815,1031
|
|
20241203,132900,5118194940,2820,2820,2820,2820,1
|
|
20241203,132800,5118192120,2815,2815,2815,2815,211
|
|
20241203,132700,5117598155,2815,2815,2815,2815,153
|
|
20241203,132600,5117167460,2820,2820,2820,2820,365
|
|
20241203,132500,5116138160,2820,2815,2820,2815,858
|
|
20241203,132400,5113721100,2815,2815,2820,2815,83
|
|
20241203,132300,5113487440,2815,2820,2820,2815,2595
|
|
20241203,132200,5106174460,2820,2810,2820,2810,182
|
|
20241203,132100,5105662195,2815,2810,2815,2805,1525
|
|
20241203,132000,5101380265,2815,2815,2815,2815,97
|
|
20241203,131900,5101107210,2810,2810,2810,2810,770
|
|
20241203,131800,5098943510,2810,2815,2815,2810,23
|
|
20241203,131700,5098878805,2815,2815,2815,2810,890
|
|
20241203,131600,5096374955,2815,2820,2820,2810,2989
|
|
20241203,131500,5087962540,2820,2820,2820,2820,246
|
|
20241203,131400,5087268820,2820,2820,2820,2820,179
|
|
20241203,131300,5086764040,2820,2820,2825,2820,116
|
|
20241203,131200,5086436915,2825,2825,2825,2820,196
|
|
20241203,131100,5085883655,2825,2820,2825,2820,3764
|
|
20241203,131000,5075262970,2820,2820,2820,2820,0
|
|
20241203,130900,5075262970,2820,2820,2820,2815,1024
|
|
20241203,130800,5072379920,2820,2825,2825,2820,1054
|
|
20241203,130700,5069406495,2825,2825,2825,2820,1100
|
|
20241203,130600,5066299005,2830,2815,2830,2815,1139
|
|
20241203,130500,5063087010,2820,2825,2830,2820,764
|
|
20241203,130400,5060930745,2825,2830,2830,2820,1171
|
|
20241203,130300,5057627135,2830,2830,2835,2825,2626
|
|
20241203,130200,5050195555,2830,2825,2840,2825,12800
|
|
20241203,130100,5013891250,2825,2815,2835,2815,26611
|
|
20241203,130000,4938768005,2810,2805,2810,2800,3550
|
|
20241203,125900,4928801255,2805,2805,2805,2805,204
|
|
20241203,125800,4928229035,2805,2800,2805,2800,700
|
|
20241203,125700,4926268120,2805,2805,2805,2800,776
|
|
20241203,125600,4924092735,2805,2800,2805,2800,102
|
|
20241203,125500,4923806635,2800,2805,2805,2800,227
|
|
20241203,125400,4923171010,2800,2800,2800,2800,20
|
|
20241203,125300,4923115010,2805,2805,2805,2800,98
|
|
20241203,125200,4922840125,2800,2800,2800,2800,177
|
|
20241203,125100,4922344525,2800,2805,2805,2800,1868
|
|
20241203,125000,4917111245,2805,2800,2805,2800,519
|
|
20241203,124900,4915658040,2795,2795,2795,2795,335
|
|
20241203,124800,4914721715,2795,2795,2795,2795,595
|
|
20241203,124700,4913058690,2795,2795,2795,2795,909
|
|
20241203,124600,4910518035,2795,2795,2795,2795,910
|
|
20241203,124500,4907974585,2795,2795,2795,2795,232
|
|
20241203,124400,4907326145,2795,2795,2800,2795,1501
|
|
20241203,124300,4903127345,2795,2795,2795,2795,2
|
|
20241203,124200,4903121755,2795,2790,2795,2790,441
|
|
20241203,124100,4901889165,2795,2795,2795,2795,50
|
|
20241203,124000,4901749415,2790,2795,2795,2790,362
|
|
20241203,123900,4900737635,2800,2800,2800,2795,1074
|
|
20241203,123800,4897735590,2795,2800,2800,2795,368
|
|
20241203,123700,4896706940,2795,2795,2800,2795,369
|
|
20241203,123600,4895675530,2795,2790,2795,2790,5723
|
|
20241203,123500,4879707485,2790,2800,2800,2790,1186
|
|
20241203,123400,4876392490,2800,2805,2805,2800,601
|
|
20241203,123300,4874709685,2805,2805,2805,2800,4580
|
|
20241203,123200,4861884965,2810,2810,2810,2805,155
|
|
20241203,123100,4861449420,2805,2800,2805,2800,296
|
|
20241203,123000,4860619150,2810,2805,2810,2800,1530
|
|
20241203,122900,4856333490,2805,2800,2805,2800,599
|
|
20241203,122800,4854653300,2800,2805,2805,2800,31
|
|
20241203,122700,4854566495,2800,2800,2805,2800,3418
|
|
20241203,122600,4844995040,2800,2805,2805,2800,31
|
|
20241203,122500,4844908185,2790,2790,2790,2790,4
|
|
20241203,122400,4844897025,2790,2795,2805,2790,1550
|
|
20241203,122300,4840562095,2800,2795,2800,2795,1159
|
|
20241203,122200,4837322660,2795,2800,2805,2795,1450
|
|
20241203,122100,4833267945,2800,2800,2800,2800,37
|
|
20241203,122000,4833164345,2795,2795,2795,2795,6131
|
|
20241203,121900,4816028200,2795,2805,2805,2795,223
|
|
20241203,121800,4815404695,2805,2800,2805,2800,7342
|
|
20241203,121700,4794847075,2800,2805,2805,2800,1330
|
|
20241203,121600,4791122405,2800,2800,2800,2800,1112
|
|
20241203,121500,4788008805,2805,2805,2810,2805,1582
|
|
20241203,121400,4783570620,2805,2805,2805,2805,348
|
|
20241203,121300,4782594480,2805,2800,2805,2800,34
|
|
20241203,121200,4782499115,2805,2810,2810,2805,367
|
|
20241203,121100,4781469640,2810,2800,2810,2800,417
|
|
20241203,121000,4780301985,2800,2805,2805,2800,1242
|
|
20241203,120900,4776824245,2805,2795,2805,2795,568
|
|
20241203,120800,4775232525,2800,2795,2800,2795,1046
|
|
20241203,120700,4772303940,2800,2795,2800,2795,1216
|
|
20241203,120600,4768900145,2795,2800,2800,2795,1439
|
|
20241203,120500,4764878020,2800,2800,2800,2800,3726
|
|
20241203,120400,4754445220,2805,2805,2805,2805,1010
|
|
20241203,120300,4751612170,2800,2800,2800,2800,44
|
|
20241203,120200,4751488970,2805,2800,2805,2800,1605
|
|
20241203,120100,4746994960,2800,2800,2800,2800,3
|
|
20241203,120000,4746986560,2800,2800,2800,2800,54
|
|
20241203,115900,4746835360,2800,2800,2800,2800,500
|
|
20241203,115800,4745435360,2800,2800,2800,2800,0
|
|
20241203,115700,4745435360,2800,2805,2805,2800,4656
|
|
20241203,115600,4732394865,2805,2800,2805,2800,329
|
|
20241203,115500,4731472025,2805,2800,2805,2800,10
|
|
20241203,115400,4731443980,2800,2800,2800,2800,221
|
|
20241203,115300,4730825180,2800,2800,2800,2800,0
|
|
20241203,115200,4730825180,2800,2800,2800,2800,1
|
|
20241203,115100,4730822380,2800,2800,2805,2800,1178
|
|
20241203,115000,4727523085,2800,2805,2805,2800,264
|
|
20241203,114900,4726783875,2805,2805,2805,2800,1811
|
|
20241203,114800,4721709170,2805,2805,2805,2805,358
|
|
20241203,114700,4720704980,2795,2800,2800,2795,1507
|
|
20241203,114600,4716488190,2805,2795,2805,2795,634
|
|
20241203,114500,4714711350,2790,2790,2790,2785,4675
|
|
20241203,114400,4701670060,2785,2785,2790,2785,2754
|
|
20241203,114300,4693999415,2785,2790,2790,2785,4700
|
|
20241203,114200,4680897315,2790,2800,2800,2790,6819
|
|
20241203,114100,4661854525,2800,2805,2805,2795,11684
|
|
20241203,114000,4629139900,2810,2810,2810,2805,1443
|
|
20241203,113900,4625086570,2805,2805,2805,2805,1151
|
|
20241203,113800,4621858015,2800,2800,2805,2795,1321
|
|
20241203,113700,4618160460,2800,2800,2800,2800,1011
|
|
20241203,113600,4615329660,2800,2800,2800,2800,2208
|
|
20241203,113500,4609147260,2805,2805,2805,2805,5053
|
|
20241203,113400,4594973595,2805,2805,2805,2805,1307
|
|
20241203,113300,4591307460,2805,2805,2805,2805,1054
|
|
20241203,113200,4588350990,2805,2805,2805,2805,105
|
|
20241203,113100,4588056465,2805,2810,2810,2805,2018
|
|
20241203,113000,4582385890,2815,2805,2815,2805,285
|
|
20241203,112900,4581586315,2805,2805,2805,2805,1
|
|
20241203,112800,4581583510,2805,2805,2805,2805,500
|
|
20241203,112700,4580181010,2805,2820,2820,2805,326
|
|
20241203,112600,4579262080,2800,2815,2815,2800,7097
|
|
20241203,112500,4559350990,2815,2815,2815,2815,1003
|
|
20241203,112400,4556527545,2815,2815,2815,2815,1000
|
|
20241203,112300,4553712545,2815,2815,2815,2815,52
|
|
20241203,112200,4553566165,2820,2820,2820,2820,1245
|
|
20241203,112100,4550055265,2820,2825,2825,2820,3138
|
|
20241203,112000,4541190465,2825,2825,2825,2825,0
|
|
20241203,111900,4541190465,2825,2815,2825,2815,322
|
|
20241203,111800,4540284025,2815,2830,2830,2815,148
|
|
20241203,111700,4539867315,2815,2820,2830,2815,1898
|
|
20241203,111600,4534516140,2820,2820,2830,2820,474
|
|
20241203,111500,4533177070,2820,2830,2835,2815,10965
|
|
20241203,111400,4502148965,2830,2800,2840,2800,22662
|
|
20241203,111300,4438010715,2800,2810,2810,2800,2960
|
|
20241203,111200,4429715610,2810,2810,2810,2810,507
|
|
20241203,111100,4428290940,2810,2805,2810,2805,675
|
|
20241203,111000,4426395050,2805,2805,2805,2805,320
|
|
20241203,110900,4425497450,2805,2810,2810,2805,31
|
|
20241203,110800,4425410490,2805,2805,2805,2805,339
|
|
20241203,110700,4424459595,2805,2810,2810,2805,545
|
|
20241203,110600,4422929985,2805,2800,2805,2800,2784
|
|
20241203,110500,4415125365,2800,2800,2805,2800,4385
|
|
20241203,110400,4402841570,2800,2800,2800,2800,10756
|
|
20241203,110300,4372724770,2805,2805,2810,2805,6196
|
|
20241203,110200,4355344985,2805,2815,2815,2805,2232
|
|
20241203,110100,4349070290,2815,2810,2815,2810,236
|
|
20241203,110000,4348407115,2810,2810,2810,2810,4541
|
|
20241203,105900,4335646905,2810,2810,2810,2810,591
|
|
20241203,105800,4333986195,2810,2810,2810,2810,780
|
|
20241203,105700,4331794395,2810,2810,2815,2810,21
|
|
20241203,105600,4331735375,2815,2810,2815,2810,437
|
|
20241203,105500,4330505605,2810,2810,2810,2810,1360
|
|
20241203,105400,4326684005,2810,2810,2810,2805,3553
|
|
20241203,105300,4316703500,2810,2815,2815,2810,1029
|
|
20241203,105200,4313810450,2815,2815,2815,2815,133
|
|
20241203,105100,4313436055,2810,2810,2815,2810,688
|
|
20241203,105000,4311502525,2810,2820,2820,2810,2378
|
|
20241203,104900,4304813840,2820,2830,2830,2820,4701
|
|
20241203,104800,4291538140,2830,2825,2830,2825,309
|
|
20241203,104700,4290664955,2825,2830,2830,2825,3944
|
|
20241203,104600,4279504065,2830,2825,2830,2820,2374
|
|
20241203,104500,4272797515,2820,2820,2820,2805,20505
|
|
20241203,104400,4215023140,2820,2815,2825,2815,3985
|
|
20241203,104300,4203790785,2815,2815,2820,2815,107
|
|
20241203,104200,4203489490,2810,2815,2820,2810,3262
|
|
20241203,104100,4194321455,2810,2815,2815,2810,1481
|
|
20241203,104000,4190155725,2820,2815,2820,2815,981
|
|
20241203,103900,4187394205,2820,2820,2820,2820,202
|
|
20241203,103800,4186824565,2825,2820,2825,2815,1535
|
|
20241203,103700,4182495740,2820,2815,2820,2815,1781
|
|
20241203,103600,4177481450,2815,2815,2815,2805,1851
|
|
20241203,103500,4172278975,2805,2815,2815,2805,807
|
|
20241203,103400,4170011640,2810,2810,2815,2805,5456
|
|
20241203,103300,4154685930,2805,2815,2815,2805,4266
|
|
20241203,103200,4142702735,2815,2815,2815,2815,240
|
|
20241203,103100,4142027135,2815,2825,2825,2815,3957
|
|
20241203,103000,4130869645,2825,2825,2825,2820,2234
|
|
20241203,102900,4124562920,2825,2830,2835,2825,5304
|
|
20241203,102800,4109564510,2835,2825,2840,2825,15996
|
|
20241203,102700,4064242085,2825,2820,2830,2820,7732
|
|
20241203,102600,4042424985,2830,2820,2830,2820,4974
|
|
20241203,102500,4028373980,2820,2820,2820,2815,2235
|
|
20241203,102400,4022071345,2820,2810,2820,2810,2602
|
|
20241203,102300,4014735820,2810,2820,2825,2805,1050
|
|
20241203,102200,4011774765,2800,2825,2825,2800,39751
|
|
20241203,102100,3899888505,2825,2840,2845,2820,11835
|
|
20241203,102000,3866366280,2840,2830,2845,2825,27076
|
|
20241203,101900,3789741745,2835,2805,2880,2800,108300
|
|
20241203,101800,3481416695,2805,2810,2815,2805,37117
|
|
20241203,101700,3377070695,2800,2795,2810,2795,19630
|
|
20241203,101600,3321986515,2795,2790,2795,2790,7477
|
|
20241203,101500,3301099095,2790,2790,2795,2790,1154
|
|
20241203,101400,3297878100,2790,2790,2795,2790,4155
|
|
20241203,101300,3286271040,2790,2780,2795,2780,5174
|
|
20241203,101200,3271842630,2780,2785,2785,2780,475
|
|
20241203,101100,3270521790,2785,2785,2790,2780,3553
|
|
20241203,101000,3260626685,2785,2785,2785,2780,5543
|
|
20241203,100900,3245193435,2785,2775,2785,2775,1931
|
|
20241203,100800,3239825960,2780,2780,2780,2775,100
|
|
20241203,100700,3239548165,2775,2770,2780,2770,2397
|
|
20241203,100600,3232899940,2775,2775,2775,2770,1400
|
|
20241203,100500,3229021735,2775,2780,2780,2770,103
|
|
20241203,100400,3228736405,2780,2780,2780,2765,7160
|
|
20241203,100300,3208889375,2780,2775,2780,2775,835
|
|
20241203,100200,3206572245,2780,2780,2780,2770,3809
|
|
20241203,100100,3196007755,2780,2770,2780,2770,2127
|
|
20241203,100000,3190098085,2775,2775,2775,2770,1527
|
|
20241203,095900,3185867605,2775,2765,2775,2765,7096
|
|
20241203,095800,3166229290,2770,2765,2770,2760,1497
|
|
20241203,095700,3162090650,2760,2765,2770,2760,7703
|
|
20241203,095600,3140810095,2765,2765,2770,2760,7705
|
|
20241203,095500,3119505275,2765,2770,2775,2765,9720
|
|
20241203,095400,3092612155,2775,2780,2780,2770,1210
|
|
20241203,095300,3089257920,2775,2770,2780,2765,10160
|
|
20241203,095200,3061106740,2775,2770,2775,2770,38
|
|
20241203,095100,3061001460,2775,2775,2775,2770,1680
|
|
20241203,095000,3056347835,2770,2775,2775,2770,3570
|
|
20241203,094900,3046456325,2775,2775,2775,2770,3924
|
|
20241203,094800,3035580495,2770,2775,2775,2770,2655
|
|
20241203,094700,3028213465,2775,2770,2780,2770,1839
|
|
20241203,094600,3023110240,2775,2780,2780,2775,701
|
|
20241203,094500,3021164935,2780,2780,2780,2770,1585
|
|
20241203,094400,3016767535,2780,2775,2780,2775,3186
|
|
20241203,094300,3007925850,2775,2770,2775,2770,1294
|
|
20241203,094200,3004336860,2770,2770,2770,2765,3598
|
|
20241203,094100,2994371950,2770,2775,2775,2770,3040
|
|
20241203,094000,2985947670,2775,2775,2775,2770,2171
|
|
20241203,093900,2979924075,2775,2775,2775,2770,614
|
|
20241203,093800,2978221345,2775,2775,2775,2770,911
|
|
20241203,093700,2975696025,2770,2765,2775,2765,4955
|
|
20241203,093600,2961988840,2770,2760,2770,2760,5130
|
|
20241203,093500,2947809930,2765,2770,2770,2760,5989
|
|
20241203,093400,2931259170,2770,2770,2775,2760,14876
|
|
20241203,093300,2890140840,2770,2770,2775,2765,7661
|
|
20241203,093200,2868921295,2775,2770,2775,2765,6037
|
|
20241203,093100,2852205210,2765,2770,2770,2765,11424
|
|
20241203,093000,2820590625,2770,2775,2775,2770,8521
|
|
20241203,092900,2796987170,2770,2775,2775,2765,13643
|
|
20241203,092800,2759171975,2775,2790,2790,2770,18309
|
|
20241203,092700,2708317960,2785,2790,2790,2780,10179
|
|
20241203,092600,2679979900,2790,2795,2795,2790,3173
|
|
20241203,092500,2671126670,2795,2800,2800,2790,7782
|
|
20241203,092400,2649370075,2800,2800,2805,2800,2741
|
|
20241203,092300,2641695260,2795,2795,2800,2795,2472
|
|
20241203,092200,2634784315,2795,2805,2805,2795,2432
|
|
20241203,092100,2627971145,2805,2800,2805,2795,2190
|
|
20241203,092000,2621835550,2800,2780,2800,2780,19246
|
|
20241203,091900,2568182370,2785,2785,2790,2785,9063
|
|
20241203,091800,2542935905,2785,2790,2795,2785,7463
|
|
20241203,091700,2522123620,2790,2795,2795,2790,5179
|
|
20241203,091600,2507671525,2795,2795,2800,2790,5185
|
|
20241203,091500,2493186845,2795,2795,2800,2790,3724
|
|
20241203,091400,2482781305,2800,2810,2810,2795,4084
|
|
20241203,091300,2471346740,2810,2800,2825,2790,30707
|
|
20241203,091200,2384906555,2795,2800,2800,2790,6670
|
|
20241203,091100,2366259735,2795,2795,2800,2790,10724
|
|
20241203,091000,2336286980,2790,2790,2795,2785,9291
|
|
20241203,090900,2310381260,2795,2795,2805,2790,11266
|
|
20241203,090800,2278870830,2800,2800,2805,2795,5331
|
|
20241203,090700,2263952320,2800,2785,2805,2775,33352
|
|
20241203,090600,2171029820,2785,2800,2805,2785,56120
|
|
20241203,090500,2014036175,2805,2810,2810,2800,28093
|
|
20241203,090400,1935303720,2810,2800,2810,2800,24141
|
|
20241203,090300,1867667050,2805,2805,2815,2800,35542
|
|
20241203,090200,1767877765,2810,2805,2810,2800,29661
|
|
20241203,090100,1684699020,2805,2805,2820,2785,81760
|
|
20241203,090000,1455684635,2815,2900,2945,2775,501639
|