634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,193000,4600651650,2430,2430,2430,2430,0
|
|
20241204,192900,4600651650,2430,2430,2430,2430,0
|
|
20241204,192800,4600651650,2430,2430,2430,2430,0
|
|
20241204,192700,4600651650,2430,2430,2430,2430,0
|
|
20241204,192600,4600651650,2430,2430,2430,2430,0
|
|
20241204,192500,4600651650,2430,2430,2430,2430,0
|
|
20241204,192400,4600651650,2430,2430,2430,2430,0
|
|
20241204,192300,4600651650,2430,2430,2430,2430,0
|
|
20241204,192200,4600651650,2430,2430,2430,2430,0
|
|
20241204,192100,4600651650,2430,2430,2430,2430,0
|
|
20241204,192000,4600651650,2430,2430,2430,2430,0
|
|
20241204,191900,4600651650,2430,2430,2430,2430,0
|
|
20241204,191800,4600651650,2430,2430,2430,2430,0
|
|
20241204,191700,4600651650,2430,2430,2430,2430,0
|
|
20241204,191600,4600651650,2430,2430,2430,2430,0
|
|
20241204,191500,4600651650,2430,2430,2430,2430,0
|
|
20241204,191400,4600651650,2430,2430,2430,2430,0
|
|
20241204,191300,4600651650,2430,2430,2430,2430,0
|
|
20241204,191200,4600651650,2430,2430,2430,2430,0
|
|
20241204,191100,4600651650,2430,2430,2430,2430,0
|
|
20241204,191000,4600651650,2430,2430,2430,2430,0
|
|
20241204,190900,4600651650,2430,2430,2430,2430,0
|
|
20241204,190800,4600651650,2430,2430,2430,2430,0
|
|
20241204,190700,4600651650,2430,2430,2430,2430,0
|
|
20241204,190600,4600651650,2430,2430,2430,2430,0
|
|
20241204,190500,4600651650,2430,2430,2430,2430,0
|
|
20241204,190400,4600651650,2430,2430,2430,2430,0
|
|
20241204,190300,4600651650,2430,2430,2430,2430,0
|
|
20241204,190200,4600651650,2430,2430,2430,2430,0
|
|
20241204,190100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,190000,4600651650,2430,2430,2430,2430,0
|
|
20241204,185900,4600651650,2430,2430,2430,2430,0
|
|
20241204,185800,4600651650,2430,2430,2430,2430,0
|
|
20241204,185700,4600651650,2430,2430,2430,2430,0
|
|
20241204,185600,4600651650,2430,2430,2430,2430,0
|
|
20241204,185500,4600651650,2430,2430,2430,2430,0
|
|
20241204,185400,4600651650,2430,2430,2430,2430,0
|
|
20241204,185300,4600651650,2430,2430,2430,2430,0
|
|
20241204,185200,4600651650,2430,2430,2430,2430,0
|
|
20241204,185100,4600651650,2430,2430,2430,2430,0
|
|
20241204,185000,4600651650,2430,2430,2430,2430,0
|
|
20241204,184900,4600651650,2430,2430,2430,2430,0
|
|
20241204,184800,4600651650,2430,2430,2430,2430,0
|
|
20241204,184700,4600651650,2430,2430,2430,2430,0
|
|
20241204,184600,4600651650,2430,2430,2430,2430,0
|
|
20241204,184500,4600651650,2430,2430,2430,2430,0
|
|
20241204,184400,4600651650,2430,2430,2430,2430,0
|
|
20241204,184300,4600651650,2430,2430,2430,2430,0
|
|
20241204,184200,4600651650,2430,2430,2430,2430,0
|
|
20241204,184100,4600651650,2430,2430,2430,2430,0
|
|
20241204,184000,4600651650,2430,2430,2430,2430,0
|
|
20241204,183900,4600651650,2430,2430,2430,2430,0
|
|
20241204,183800,4600651650,2430,2430,2430,2430,0
|
|
20241204,183700,4600651650,2430,2430,2430,2430,0
|
|
20241204,183600,4600651650,2430,2430,2430,2430,0
|
|
20241204,183500,4600651650,2430,2430,2430,2430,0
|
|
20241204,183400,4600651650,2430,2430,2430,2430,0
|
|
20241204,183300,4600651650,2430,2430,2430,2430,0
|
|
20241204,183200,4600651650,2430,2430,2430,2430,0
|
|
20241204,183100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,183000,4600651650,2430,2430,2430,2430,0
|
|
20241204,182900,4600651650,2430,2430,2430,2430,0
|
|
20241204,182800,4600651650,2430,2430,2430,2430,0
|
|
20241204,182700,4600651650,2430,2430,2430,2430,0
|
|
20241204,182600,4600651650,2430,2430,2430,2430,0
|
|
20241204,182500,4600651650,2430,2430,2430,2430,0
|
|
20241204,182400,4600651650,2430,2430,2430,2430,0
|
|
20241204,182300,4600651650,2430,2430,2430,2430,0
|
|
20241204,182200,4600651650,2430,2430,2430,2430,0
|
|
20241204,182100,4600651650,2430,2430,2430,2430,0
|
|
20241204,182000,4600651650,2430,2430,2430,2430,0
|
|
20241204,181900,4600651650,2430,2430,2430,2430,0
|
|
20241204,181800,4600651650,2430,2430,2430,2430,0
|
|
20241204,181700,4600651650,2430,2430,2430,2430,0
|
|
20241204,181600,4600651650,2430,2430,2430,2430,0
|
|
20241204,181500,4600651650,2430,2430,2430,2430,0
|
|
20241204,181400,4600651650,2430,2430,2430,2430,0
|
|
20241204,181300,4600651650,2430,2430,2430,2430,0
|
|
20241204,181200,4600651650,2430,2430,2430,2430,0
|
|
20241204,181100,4600651650,2430,2430,2430,2430,0
|
|
20241204,181000,4600651650,2430,2430,2430,2430,0
|
|
20241204,180900,4600651650,2430,2430,2430,2430,0
|
|
20241204,180800,4600651650,2430,2430,2430,2430,0
|
|
20241204,180700,4600651650,2430,2430,2430,2430,0
|
|
20241204,180600,4600651650,2430,2430,2430,2430,0
|
|
20241204,180500,4600651650,2430,2430,2430,2430,0
|
|
20241204,180400,4600651650,2430,2430,2430,2430,0
|
|
20241204,180300,4600651650,2430,2430,2430,2430,0
|
|
20241204,180200,4600651650,2430,2430,2430,2430,0
|
|
20241204,180100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,180000,4600651650,2430,2430,2430,2430,0
|
|
20241204,175900,4600651650,2430,2430,2430,2430,0
|
|
20241204,175800,4600651650,2430,2430,2430,2430,0
|
|
20241204,175700,4600651650,2430,2430,2430,2430,0
|
|
20241204,175600,4600651650,2430,2430,2430,2430,0
|
|
20241204,175500,4600651650,2430,2430,2430,2430,0
|
|
20241204,175400,4600651650,2430,2430,2430,2430,0
|
|
20241204,175300,4600651650,2430,2430,2430,2430,0
|
|
20241204,175200,4600651650,2430,2430,2430,2430,0
|
|
20241204,175100,4600651650,2430,2430,2430,2430,0
|
|
20241204,175000,4600651650,2430,2430,2430,2430,0
|
|
20241204,174900,4600651650,2430,2430,2430,2430,0
|
|
20241204,174800,4600651650,2430,2430,2430,2430,0
|
|
20241204,174700,4600651650,2430,2430,2430,2430,0
|
|
20241204,174600,4600651650,2430,2430,2430,2430,0
|
|
20241204,174500,4600651650,2430,2430,2430,2430,0
|
|
20241204,174400,4600651650,2430,2430,2430,2430,0
|
|
20241204,174300,4600651650,2430,2430,2430,2430,0
|
|
20241204,174200,4600651650,2430,2430,2430,2430,0
|
|
20241204,174100,4600651650,2430,2430,2430,2430,0
|
|
20241204,174000,4600651650,2430,2430,2430,2430,0
|
|
20241204,173900,4600651650,2430,2430,2430,2430,0
|
|
20241204,173800,4600651650,2430,2430,2430,2430,0
|
|
20241204,173700,4600651650,2430,2430,2430,2430,0
|
|
20241204,173600,4600651650,2430,2430,2430,2430,0
|
|
20241204,173500,4600651650,2430,2430,2430,2430,0
|
|
20241204,173400,4600651650,2430,2430,2430,2430,0
|
|
20241204,173300,4600651650,2430,2430,2430,2430,0
|
|
20241204,173200,4600651650,2430,2430,2430,2430,0
|
|
20241204,173100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,173000,4600651650,2430,2430,2430,2430,0
|
|
20241204,172900,4600651650,2430,2430,2430,2430,0
|
|
20241204,172800,4600651650,2430,2430,2430,2430,0
|
|
20241204,172700,4600651650,2430,2430,2430,2430,0
|
|
20241204,172600,4600651650,2430,2430,2430,2430,0
|
|
20241204,172500,4600651650,2430,2430,2430,2430,0
|
|
20241204,172400,4600651650,2430,2430,2430,2430,0
|
|
20241204,172300,4600651650,2430,2430,2430,2430,0
|
|
20241204,172200,4600651650,2430,2430,2430,2430,0
|
|
20241204,172100,4600651650,2430,2430,2430,2430,0
|
|
20241204,172000,4600651650,2430,2430,2430,2430,0
|
|
20241204,171900,4600651650,2430,2430,2430,2430,0
|
|
20241204,171800,4600651650,2430,2430,2430,2430,0
|
|
20241204,171700,4600651650,2430,2430,2430,2430,0
|
|
20241204,171600,4600651650,2430,2430,2430,2430,0
|
|
20241204,171500,4600651650,2430,2430,2430,2430,0
|
|
20241204,171400,4600651650,2430,2430,2430,2430,0
|
|
20241204,171300,4600651650,2430,2430,2430,2430,0
|
|
20241204,171200,4600651650,2430,2430,2430,2430,0
|
|
20241204,171100,4600651650,2430,2430,2430,2430,0
|
|
20241204,171000,4600651650,2430,2430,2430,2430,0
|
|
20241204,170900,4600651650,2430,2430,2430,2430,0
|
|
20241204,170800,4600651650,2430,2430,2430,2430,0
|
|
20241204,170700,4600651650,2430,2430,2430,2430,0
|
|
20241204,170600,4600651650,2430,2430,2430,2430,0
|
|
20241204,170500,4600651650,2430,2430,2430,2430,0
|
|
20241204,170400,4600651650,2430,2430,2430,2430,0
|
|
20241204,170300,4600651650,2430,2430,2430,2430,0
|
|
20241204,170200,4600651650,2430,2430,2430,2430,0
|
|
20241204,170100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,170000,4600651650,2430,2430,2430,2430,0
|
|
20241204,165900,4600651650,2430,2430,2430,2430,0
|
|
20241204,165800,4600651650,2430,2430,2430,2430,0
|
|
20241204,165700,4600651650,2430,2430,2430,2430,0
|
|
20241204,165600,4600651650,2430,2430,2430,2430,0
|
|
20241204,165500,4600651650,2430,2430,2430,2430,0
|
|
20241204,165400,4600651650,2430,2430,2430,2430,0
|
|
20241204,165300,4600651650,2430,2430,2430,2430,0
|
|
20241204,165200,4600651650,2430,2430,2430,2430,0
|
|
20241204,165100,4600651650,2430,2430,2430,2430,0
|
|
20241204,165000,4600651650,2430,2430,2430,2430,0
|
|
20241204,164900,4600651650,2430,2430,2430,2430,0
|
|
20241204,164800,4600651650,2430,2430,2430,2430,0
|
|
20241204,164700,4600651650,2430,2430,2430,2430,0
|
|
20241204,164600,4600651650,2430,2430,2430,2430,0
|
|
20241204,164500,4600651650,2430,2430,2430,2430,0
|
|
20241204,164400,4600651650,2430,2430,2430,2430,0
|
|
20241204,164300,4600651650,2430,2430,2430,2430,0
|
|
20241204,164200,4600651650,2430,2430,2430,2430,0
|
|
20241204,164100,4600651650,2430,2430,2430,2430,0
|
|
20241204,164000,4600651650,2430,2430,2430,2430,0
|
|
20241204,163900,4600651650,2430,2430,2430,2430,0
|
|
20241204,163800,4600651650,2430,2430,2430,2430,0
|
|
20241204,163700,4600651650,2430,2430,2430,2430,0
|
|
20241204,163600,4600651650,2430,2430,2430,2430,0
|
|
20241204,163500,4600651650,2430,2430,2430,2430,0
|
|
20241204,163400,4600651650,2430,2430,2430,2430,0
|
|
20241204,163300,4600651650,2430,2430,2430,2430,0
|
|
20241204,163200,4600651650,2430,2430,2430,2430,0
|
|
20241204,163100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,163000,4600651650,2430,2430,2430,2430,0
|
|
20241204,162900,4600651650,2430,2430,2430,2430,0
|
|
20241204,162800,4600651650,2430,2430,2430,2430,0
|
|
20241204,162700,4600651650,2430,2430,2430,2430,0
|
|
20241204,162600,4600651650,2430,2430,2430,2430,0
|
|
20241204,162500,4600651650,2430,2430,2430,2430,0
|
|
20241204,162400,4600651650,2430,2430,2430,2430,0
|
|
20241204,162300,4600651650,2430,2430,2430,2430,0
|
|
20241204,162200,4600651650,2430,2430,2430,2430,0
|
|
20241204,162100,4600651650,2430,2430,2430,2430,0
|
|
20241204,162000,4600651650,2430,2430,2430,2430,0
|
|
20241204,161900,4600651650,2430,2430,2430,2430,0
|
|
20241204,161800,4600651650,2430,2430,2430,2430,0
|
|
20241204,161700,4600651650,2430,2430,2430,2430,0
|
|
20241204,161600,4600651650,2430,2430,2430,2430,0
|
|
20241204,161500,4600651650,2430,2430,2430,2430,0
|
|
20241204,161400,4600651650,2430,2430,2430,2430,0
|
|
20241204,161300,4600651650,2430,2430,2430,2430,0
|
|
20241204,161200,4600651650,2430,2430,2430,2430,0
|
|
20241204,161100,4600651650,2430,2430,2430,2430,0
|
|
20241204,161000,4600651650,2430,2430,2430,2430,0
|
|
20241204,160900,4600651650,2430,2430,2430,2430,0
|
|
20241204,160800,4600651650,2430,2430,2430,2430,0
|
|
20241204,160700,4600651650,2430,2430,2430,2430,0
|
|
20241204,160600,4600651650,2430,2430,2430,2430,0
|
|
20241204,160500,4600651650,2430,2430,2430,2430,0
|
|
20241204,160400,4600651650,2430,2430,2430,2430,0
|
|
20241204,160300,4600651650,2430,2430,2430,2430,0
|
|
20241204,160200,4600651650,2430,2430,2430,2430,0
|
|
20241204,160100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,160000,4600651650,2430,2430,2430,2430,0
|
|
20241204,155900,4600651650,2430,2430,2430,2430,0
|
|
20241204,155800,4600651650,2430,2430,2430,2430,0
|
|
20241204,155700,4600651650,2430,2430,2430,2430,0
|
|
20241204,155600,4600651650,2430,2430,2430,2430,0
|
|
20241204,155500,4600651650,2430,2430,2430,2430,0
|
|
20241204,155400,4600651650,2430,2430,2430,2430,0
|
|
20241204,155300,4600651650,2430,2430,2430,2430,0
|
|
20241204,155200,4600651650,2430,2430,2430,2430,0
|
|
20241204,155100,4600651650,2430,2430,2430,2430,0
|
|
20241204,155000,4600651650,2430,2430,2430,2430,0
|
|
20241204,154900,4600651650,2430,2430,2430,2430,0
|
|
20241204,154800,4600651650,2430,2430,2430,2430,0
|
|
20241204,154700,4600651650,2430,2430,2430,2430,0
|
|
20241204,154600,4600651650,2430,2430,2430,2430,0
|
|
20241204,154500,4600651650,2430,2430,2430,2430,0
|
|
20241204,154400,4600651650,2430,2430,2430,2430,0
|
|
20241204,154300,4600651650,2430,2430,2430,2430,0
|
|
20241204,154200,4600651650,2430,2430,2430,2430,0
|
|
20241204,154100,4600651650,2430,2430,2430,2430,0
|
|
20241204,154000,4600651650,2430,2430,2430,2430,0
|
|
20241204,153900,4600651650,2430,2430,2430,2430,0
|
|
20241204,153800,4600651650,2430,2430,2430,2430,0
|
|
20241204,153700,4600651650,2430,2430,2430,2430,0
|
|
20241204,153600,4600651650,2430,2430,2430,2430,0
|
|
20241204,153500,4600651650,2430,2430,2430,2430,0
|
|
20241204,153400,4600651650,2430,2430,2430,2430,0
|
|
20241204,153300,4600651650,2430,2430,2430,2430,0
|
|
20241204,153200,4600651650,2430,2430,2430,2430,0
|
|
20241204,153100,4600651650,2430,2430,2430,2430,11843
|
|
20241204,153000,4600651650,2430,2430,2430,2430,11843
|
|
20241204,152900,4571873160,2450,2450,2450,2450,0
|
|
20241204,152800,4571873160,2450,2450,2450,2450,0
|
|
20241204,152700,4571873160,2450,2450,2450,2450,0
|
|
20241204,152600,4571873160,2450,2450,2450,2450,0
|
|
20241204,152500,4571873160,2450,2450,2450,2450,0
|
|
20241204,152400,4571873160,2450,2450,2450,2450,0
|
|
20241204,152300,4571873160,2450,2450,2450,2450,0
|
|
20241204,152200,4571873160,2450,2450,2450,2450,0
|
|
20241204,152100,4571873160,2450,2450,2450,2450,0
|
|
20241204,152000,4571873160,2450,2450,2450,2450,0
|
|
20241204,151900,4571873160,2450,2435,2450,2435,12964
|
|
20241204,151800,4540153495,2435,2440,2445,2435,2472
|
|
20241204,151700,4534122045,2445,2445,2445,2445,1802
|
|
20241204,151600,4529716155,2445,2445,2445,2445,118
|
|
20241204,151500,4529427645,2445,2445,2445,2430,4933
|
|
20241204,151400,4517412720,2450,2450,2450,2450,814
|
|
20241204,151300,4515418420,2450,2450,2450,2450,20
|
|
20241204,151200,4515369420,2450,2450,2450,2440,417
|
|
20241204,151100,4514350780,2440,2450,2450,2440,615
|
|
20241204,151000,4512845780,2450,2445,2450,2445,865
|
|
20241204,150900,4510728370,2455,2455,2455,2435,16467
|
|
20241204,150800,4470311845,2460,2450,2460,2450,2385
|
|
20241204,150700,4464455005,2450,2445,2450,2445,1117
|
|
20241204,150600,4461721435,2465,2440,2465,2435,16897
|
|
20241204,150500,4420239130,2440,2435,2445,2435,450
|
|
20241204,150400,4419140545,2435,2435,2435,2435,590
|
|
20241204,150300,4417703895,2435,2430,2435,2430,2902
|
|
20241204,150200,4410649060,2435,2445,2445,2435,5826
|
|
20241204,150100,4396462740,2440,2445,2445,2440,3743
|
|
20241204,150000,4387328625,2445,2445,2445,2445,3355
|
|
20241204,145900,4379125650,2445,2440,2445,2440,818
|
|
20241204,145800,4377127685,2440,2445,2445,2440,518
|
|
20241204,145700,4375861185,2445,2445,2450,2445,3708
|
|
20241204,145600,4366791600,2445,2445,2445,2445,2000
|
|
20241204,145500,4361901600,2445,2440,2445,2440,3601
|
|
20241204,145400,4353112805,2440,2435,2440,2430,6387
|
|
20241204,145300,4337535145,2435,2435,2440,2435,1709
|
|
20241204,145200,4333373725,2440,2435,2440,2435,4102
|
|
20241204,145100,4323380355,2435,2440,2445,2435,3101
|
|
20241204,145000,4315805730,2440,2440,2440,2440,338
|
|
20241204,144900,4314981010,2440,2440,2440,2440,505
|
|
20241204,144800,4313748810,2440,2440,2440,2440,178
|
|
20241204,144700,4313314490,2440,2440,2440,2440,122
|
|
20241204,144600,4313016810,2445,2445,2445,2445,0
|
|
20241204,144500,4313016810,2445,2440,2445,2440,3830
|
|
20241204,144400,4303658610,2440,2440,2440,2440,900
|
|
20241204,144300,4301462610,2440,2440,2440,2440,700
|
|
20241204,144200,4299754610,2430,2435,2435,2430,1544
|
|
20241204,144100,4295999980,2435,2440,2440,2435,171
|
|
20241204,144000,4295583590,2440,2440,2440,2440,369
|
|
20241204,143900,4294683230,2440,2440,2440,2440,1101
|
|
20241204,143800,4291996790,2435,2430,2435,2430,545
|
|
20241204,143700,4290671220,2425,2425,2425,2425,1521
|
|
20241204,143600,4286982795,2430,2430,2430,2430,0
|
|
20241204,143500,4286982795,2430,2425,2430,2425,5
|
|
20241204,143400,4286970665,2425,2420,2425,2420,2625
|
|
20241204,143300,4280609915,2425,2425,2425,2425,550
|
|
20241204,143200,4279276165,2420,2430,2430,2420,15889
|
|
20241204,143100,4240819615,2430,2435,2435,2430,1230
|
|
20241204,143000,4237830565,2440,2440,2440,2440,0
|
|
20241204,142900,4237830565,2440,2440,2440,2440,30
|
|
20241204,142800,4237757365,2435,2425,2435,2425,8888
|
|
20241204,142700,4216115560,2425,2425,2425,2425,2225
|
|
20241204,142600,4210719935,2430,2425,2430,2425,347
|
|
20241204,142500,4209876960,2430,2430,2430,2430,0
|
|
20241204,142400,4209876960,2430,2430,2430,2430,0
|
|
20241204,142300,4209876960,2430,2430,2430,2425,1272
|
|
20241204,142200,4206788500,2425,2435,2435,2425,45
|
|
20241204,142100,4206679155,2435,2435,2435,2435,153
|
|
20241204,142000,4206306600,2435,2435,2435,2435,551
|
|
20241204,141900,4204964915,2435,2430,2435,2430,1084
|
|
20241204,141800,4202326375,2425,2435,2435,2425,1190
|
|
20241204,141700,4199440615,2425,2420,2425,2420,638
|
|
20241204,141600,4197894685,2425,2425,2425,2425,0
|
|
20241204,141500,4197894685,2425,2430,2430,2425,6222
|
|
20241204,141400,4182800270,2425,2435,2435,2425,13893
|
|
20241204,141300,4149105110,2440,2440,2440,2440,2
|
|
20241204,141200,4149100230,2445,2440,2445,2440,51
|
|
20241204,141100,4148975540,2430,2430,2430,2430,0
|
|
20241204,141000,4148975540,2430,2440,2440,2430,104
|
|
20241204,140900,4148721820,2440,2430,2440,2430,4506
|
|
20241204,140800,4137731260,2440,2440,2440,2440,1
|
|
20241204,140700,4137728820,2430,2425,2435,2425,1620
|
|
20241204,140600,4133795120,2425,2440,2440,2425,5265
|
|
20241204,140500,4121005640,2440,2440,2440,2440,80
|
|
20241204,140400,4120810440,2440,2445,2445,2440,3310
|
|
20241204,140300,4112732740,2440,2450,2450,2440,1334
|
|
20241204,140200,4109468330,2455,2455,2455,2455,0
|
|
20241204,140100,4109468330,2455,2455,2455,2455,200
|
|
20241204,140000,4108977330,2455,2455,2455,2455,585
|
|
20241204,135900,4107541155,2460,2450,2460,2440,5003
|
|
20241204,135800,4095264175,2440,2440,2440,2440,500
|
|
20241204,135700,4094044175,2450,2440,2450,2440,47
|
|
20241204,135600,4093929425,2440,2440,2440,2440,298
|
|
20241204,135500,4093202305,2450,2450,2450,2450,1
|
|
20241204,135400,4093199855,2440,2440,2445,2440,4609
|
|
20241204,135300,4081939585,2445,2445,2445,2445,2798
|
|
20241204,135200,4075098475,2445,2450,2450,2445,582
|
|
20241204,135100,4073672605,2450,2445,2450,2445,766
|
|
20241204,135000,4071799720,2445,2445,2450,2445,1431
|
|
20241204,134900,4068298425,2450,2450,2450,2450,1543
|
|
20241204,134800,4064518075,2455,2450,2455,2445,1435
|
|
20241204,134700,4061000980,2445,2450,2450,2445,2459
|
|
20241204,134600,4054983515,2450,2460,2460,2450,4712
|
|
20241204,134500,4043428190,2455,2445,2455,2445,3314
|
|
20241204,134400,4035311705,2445,2450,2450,2445,8447
|
|
20241204,134300,4014626555,2445,2450,2450,2445,101
|
|
20241204,134200,4014379605,2450,2440,2450,2440,225
|
|
20241204,134100,4013829480,2440,2440,2440,2440,374
|
|
20241204,134000,4012916920,2440,2440,2440,2440,454
|
|
20241204,133900,4011809160,2445,2440,2445,2430,4669
|
|
20241204,133800,4000409170,2435,2430,2435,2430,3363
|
|
20241204,133700,3992224580,2425,2425,2430,2425,1411
|
|
20241204,133600,3988799905,2425,2425,2425,2425,1331
|
|
20241204,133500,3985572230,2435,2435,2435,2435,1262
|
|
20241204,133400,3982499260,2425,2435,2435,2425,1965
|
|
20241204,133300,3977732180,2435,2430,2435,2430,93
|
|
20241204,133200,3977506175,2430,2435,2435,2430,181
|
|
20241204,133100,3977066115,2435,2435,2435,2420,1110
|
|
20241204,133000,3974375450,2430,2425,2430,2425,1139
|
|
20241204,132900,3971608230,2425,2425,2425,2425,4
|
|
20241204,132800,3971598530,2425,2425,2425,2425,1907
|
|
20241204,132700,3966974055,2425,2425,2425,2425,200
|
|
20241204,132600,3966489055,2425,2435,2435,2425,54
|
|
20241204,132500,3966358095,2425,2425,2425,2420,6913
|
|
20241204,132400,3949620840,2435,2430,2435,2425,1904
|
|
20241204,132300,3944995125,2430,2430,2430,2430,109
|
|
20241204,132200,3944730255,2435,2435,2435,2435,313
|
|
20241204,132100,3943968100,2435,2435,2435,2435,10
|
|
20241204,132000,3943943750,2435,2430,2435,2430,3252
|
|
20241204,131900,3936041385,2430,2430,2430,2430,150
|
|
20241204,131800,3935676885,2435,2435,2435,2435,0
|
|
20241204,131700,3935676885,2435,2425,2435,2425,62
|
|
20241204,131600,3935526025,2425,2425,2425,2425,200
|
|
20241204,131500,3935041025,2435,2430,2435,2415,8100
|
|
20241204,131400,3915412010,2435,2435,2445,2435,1371
|
|
20241204,131300,3912073615,2435,2435,2435,2435,0
|
|
20241204,131200,3912073615,2435,2440,2440,2435,1141
|
|
20241204,131100,3909294970,2440,2440,2440,2440,602
|
|
20241204,131000,3907826090,2445,2445,2445,2445,921
|
|
20241204,130900,3905574245,2450,2445,2450,2445,435
|
|
20241204,130800,3904508670,2450,2450,2450,2450,10
|
|
20241204,130700,3904484170,2450,2445,2450,2445,1605
|
|
20241204,130600,3900552420,2445,2445,2445,2445,10
|
|
20241204,130500,3900527970,2450,2460,2460,2450,301
|
|
20241204,130400,3899790510,2460,2450,2460,2450,1612
|
|
20241204,130300,3895835535,2450,2440,2450,2435,4285
|
|
20241204,130200,3885379250,2440,2450,2450,2440,971
|
|
20241204,130100,3883006390,2445,2455,2455,2445,2017
|
|
20241204,130000,3878065235,2455,2455,2455,2455,1866
|
|
20241204,125900,3873484205,2460,2460,2465,2460,492
|
|
20241204,125800,3872273875,2465,2465,2465,2465,8013
|
|
20241204,125700,3852521830,2465,2465,2465,2465,29
|
|
20241204,125600,3852450345,2465,2460,2465,2460,4862
|
|
20241204,125500,3840467050,2460,2460,2460,2455,3721
|
|
20241204,125400,3831314705,2460,2470,2470,2460,3164
|
|
20241204,125300,3823509315,2470,2470,2475,2465,7689
|
|
20241204,125200,3804515055,2465,2450,2470,2450,27166
|
|
20241204,125100,3737703825,2450,2455,2455,2450,398
|
|
20241204,125000,3736727830,2455,2455,2455,2455,2217
|
|
20241204,124900,3731285095,2455,2445,2455,2445,5031
|
|
20241204,124800,3718941655,2445,2445,2445,2445,5
|
|
20241204,124700,3718929430,2445,2445,2450,2445,2068
|
|
20241204,124600,3713868140,2450,2445,2450,2445,1307
|
|
20241204,124500,3710671820,2450,2450,2450,2440,187
|
|
20241204,124400,3710213830,2450,2445,2450,2440,8152
|
|
20241204,124300,3690276755,2445,2445,2445,2440,2135
|
|
20241204,124200,3685056930,2445,2435,2445,2435,6577
|
|
20241204,124100,3668989080,2435,2430,2435,2430,3653
|
|
20241204,124000,3660094040,2430,2435,2435,2430,1029
|
|
20241204,123900,3657588445,2435,2435,2435,2435,132
|
|
20241204,123800,3657267025,2435,2425,2435,2425,2093
|
|
20241204,123700,3652179905,2425,2425,2425,2425,311
|
|
20241204,123600,3651425730,2425,2425,2425,2425,0
|
|
20241204,123500,3651425730,2425,2425,2425,2425,1456
|
|
20241204,123400,3647894930,2425,2425,2430,2425,650
|
|
20241204,123300,3646318675,2425,2430,2430,2425,1714
|
|
20241204,123200,3642154155,2430,2425,2430,2425,167
|
|
20241204,123100,3641748850,2430,2430,2430,2430,132
|
|
20241204,123000,3641428090,2425,2430,2430,2425,103
|
|
20241204,122900,3641177810,2430,2430,2430,2425,291
|
|
20241204,122800,3640470755,2430,2435,2435,2430,244
|
|
20241204,122700,3639877580,2435,2435,2435,2435,100
|
|
20241204,122600,3639634080,2430,2430,2430,2430,366
|
|
20241204,122500,3638744700,2430,2435,2435,2430,203
|
|
20241204,122400,3638251395,2425,2425,2425,2425,214
|
|
20241204,122300,3637732445,2435,2435,2435,2435,165
|
|
20241204,122200,3637330670,2435,2435,2435,2435,1086
|
|
20241204,122100,3634686260,2435,2435,2435,2430,10505
|
|
20241204,122000,3609154040,2430,2425,2430,2425,3594
|
|
20241204,121900,3600427330,2425,2425,2425,2425,0
|
|
20241204,121800,3600427330,2425,2425,2425,2420,294
|
|
20241204,121700,3599715680,2425,2420,2425,2420,144
|
|
20241204,121600,3599367145,2420,2420,2420,2420,1054
|
|
20241204,121500,3596816465,2425,2420,2425,2420,1004
|
|
20241204,121400,3594381770,2420,2425,2425,2420,117
|
|
20241204,121300,3594098130,2425,2415,2425,2415,700
|
|
20241204,121200,3592404560,2420,2420,2420,2420,0
|
|
20241204,121100,3592404560,2420,2420,2420,2420,49
|
|
20241204,121000,3592285980,2420,2420,2420,2420,279
|
|
20241204,120900,3591610800,2415,2425,2425,2415,816
|
|
20241204,120800,3589639940,2425,2425,2425,2425,50
|
|
20241204,120700,3589518690,2425,2425,2425,2425,2
|
|
20241204,120600,3589513840,2425,2425,2425,2425,556
|
|
20241204,120500,3588165540,2425,2415,2425,2410,1100
|
|
20241204,120400,3585510830,2425,2410,2425,2410,202
|
|
20241204,120300,3585023995,2430,2425,2430,2425,1305
|
|
20241204,120200,3581859225,2425,2420,2425,2415,2433
|
|
20241204,120100,3575980200,2415,2415,2415,2415,1000
|
|
20241204,120000,3573565200,2415,2415,2415,2415,6
|
|
20241204,115900,3573550710,2415,2415,2415,2415,270
|
|
20241204,115800,3572898660,2420,2420,2420,2420,0
|
|
20241204,115700,3572898660,2420,2420,2420,2420,0
|
|
20241204,115600,3572898660,2420,2420,2420,2420,605
|
|
20241204,115500,3571434560,2420,2420,2420,2420,0
|
|
20241204,115400,3571434560,2420,2410,2420,2395,5037
|
|
20241204,115300,3559335580,2415,2415,2415,2415,0
|
|
20241204,115200,3559335580,2415,2415,2415,2415,1000
|
|
20241204,115100,3556920580,2415,2415,2415,2415,90
|
|
20241204,115000,3556703230,2420,2420,2420,2420,201
|
|
20241204,114900,3556216810,2420,2415,2420,2415,885
|
|
20241204,114800,3554078530,2415,2410,2415,2410,481
|
|
20241204,114700,3552919315,2405,2405,2405,2405,45
|
|
20241204,114600,3552811090,2405,2405,2405,2400,157
|
|
20241204,114500,3552433755,2400,2400,2400,2400,280
|
|
20241204,114400,3551761755,2405,2405,2405,2405,0
|
|
20241204,114300,3551761755,2405,2405,2405,2405,38
|
|
20241204,114200,3551670365,2405,2405,2405,2405,410
|
|
20241204,114100,3550684315,2415,2405,2415,2405,101
|
|
20241204,114000,3550441400,2415,2405,2415,2400,501
|
|
20241204,113900,3549237435,2410,2405,2410,2400,4063
|
|
20241204,113800,3539466665,2405,2410,2410,2405,917
|
|
20241204,113700,3537260775,2410,2410,2410,2410,360
|
|
20241204,113600,3536393175,2410,2410,2410,2410,1649
|
|
20241204,113500,3532419085,2410,2410,2410,2410,15
|
|
20241204,113400,3532382935,2410,2410,2410,2405,1880
|
|
20241204,113300,3527852385,2410,2410,2410,2410,575
|
|
20241204,113200,3526466635,2410,2415,2415,2410,61
|
|
20241204,113100,3526319620,2415,2415,2415,2415,1055
|
|
20241204,113000,3523771795,2415,2425,2425,2415,873
|
|
20241204,112900,3521663430,2415,2415,2415,2410,192
|
|
20241204,112800,3521199890,2410,2420,2420,2410,247
|
|
20241204,112700,3520603505,2420,2415,2420,2410,2680
|
|
20241204,112600,3514124960,2415,2410,2415,2410,61
|
|
20241204,112500,3513977700,2415,2410,2415,2410,3237
|
|
20241204,112400,3506176230,2410,2410,2415,2410,1078
|
|
20241204,112300,3503578200,2410,2410,2410,2405,48
|
|
20241204,112200,3503462525,2405,2410,2410,2405,963
|
|
20241204,112100,3501141745,2410,2410,2410,2410,3
|
|
20241204,112000,3501134515,2410,2410,2410,2410,2452
|
|
20241204,111900,3495225195,2410,2410,2410,2410,200
|
|
20241204,111800,3494743195,2415,2410,2415,2410,522
|
|
20241204,111700,3493484305,2410,2410,2410,2410,62
|
|
20241204,111600,3493334885,2410,2405,2410,2405,256
|
|
20241204,111500,3492718010,2400,2410,2410,2400,1444
|
|
20241204,111400,3489251215,2405,2405,2405,2405,275
|
|
20241204,111300,3488589840,2410,2405,2410,2405,1111
|
|
20241204,111200,3485912885,2405,2405,2405,2400,815
|
|
20241204,111100,3483954310,2410,2410,2410,2410,520
|
|
20241204,111000,3482701110,2405,2410,2410,2405,864
|
|
20241204,110900,3480619790,2405,2410,2410,2405,1144
|
|
20241204,110800,3477868440,2405,2410,2410,2405,221
|
|
20241204,110700,3477336930,2415,2405,2415,2405,1709
|
|
20241204,110600,3473216315,2405,2415,2415,2405,1795
|
|
20241204,110500,3468897115,2415,2410,2415,2405,3632
|
|
20241204,110400,3460148055,2410,2420,2420,2410,1468
|
|
20241204,110300,3456603115,2415,2415,2420,2415,39
|
|
20241204,110200,3456508925,2420,2420,2420,2420,113
|
|
20241204,110100,3456235465,2415,2425,2425,2415,1809
|
|
20241204,110000,3451850195,2420,2425,2425,2410,178
|
|
20241204,105900,3451419370,2425,2415,2425,2415,1111
|
|
20241204,105800,3448727410,2410,2405,2410,2400,1690
|
|
20241204,105700,3444659010,2405,2405,2405,2405,906
|
|
20241204,105600,3442480080,2400,2400,2400,2400,101
|
|
20241204,105500,3442237680,2395,2400,2400,2395,100
|
|
20241204,105400,3441997785,2395,2400,2400,2395,1518
|
|
20241204,105300,3438361555,2400,2400,2400,2400,10
|
|
20241204,105200,3438337555,2395,2395,2395,2395,550
|
|
20241204,105100,3437020305,2390,2395,2395,2390,18285
|
|
20241204,105000,3393276185,2395,2400,2400,2395,13283
|
|
20241204,104900,3361436635,2405,2405,2405,2405,3958
|
|
20241204,104800,3351917645,2405,2405,2405,2405,20
|
|
20241204,104700,3351869545,2405,2410,2420,2405,21145
|
|
20241204,104600,3300933365,2410,2415,2415,2410,31
|
|
20241204,104500,3300858650,2410,2425,2425,2410,5214
|
|
20241204,104400,3288292395,2410,2410,2410,2410,8241
|
|
20241204,104300,3268431585,2410,2415,2415,2410,6
|
|
20241204,104200,3268417100,2405,2420,2435,2405,14351
|
|
20241204,104100,3233807795,2430,2430,2430,2430,2100
|
|
20241204,104000,3228704795,2415,2420,2420,2415,942
|
|
20241204,103900,3226427865,2425,2425,2425,2415,2100
|
|
20241204,103800,3221346305,2430,2430,2430,2430,1174
|
|
20241204,103700,3218493485,2420,2420,2420,2420,1417
|
|
20241204,103600,3215064345,2425,2425,2425,2425,7338
|
|
20241204,103500,3197269695,2430,2420,2430,2420,4842
|
|
20241204,103400,3185539755,2420,2420,2420,2420,300
|
|
20241204,103300,3184813755,2420,2420,2425,2420,4813
|
|
20241204,103200,3173151025,2420,2425,2425,2420,2564
|
|
20241204,103100,3166939225,2425,2430,2435,2425,8032
|
|
20241204,103000,3147424155,2435,2440,2440,2435,1641
|
|
20241204,102900,3143420320,2435,2440,2440,2430,2931
|
|
20241204,102800,3136278790,2440,2440,2440,2440,3100
|
|
20241204,102700,3128714790,2440,2440,2440,2440,31
|
|
20241204,102600,3128639150,2440,2440,2440,2430,2885
|
|
20241204,102500,3121608295,2435,2440,2440,2435,22
|
|
20241204,102400,3121554710,2430,2430,2430,2430,130
|
|
20241204,102300,3121238810,2430,2435,2435,2430,508
|
|
20241204,102200,3120002080,2435,2445,2445,2430,1076
|
|
20241204,102100,3117381515,2440,2420,2440,2415,10165
|
|
20241204,102000,3092646855,2420,2415,2420,2415,2496
|
|
20241204,101900,3086609035,2420,2420,2420,2420,100
|
|
20241204,101800,3086367035,2420,2420,2420,2420,0
|
|
20241204,101700,3086367035,2420,2420,2420,2420,0
|
|
20241204,101600,3086367035,2420,2420,2425,2420,577
|
|
20241204,101500,3084970640,2420,2420,2425,2420,275
|
|
20241204,101400,3084305135,2420,2420,2425,2420,264
|
|
20241204,101300,3083666225,2430,2425,2430,2425,56
|
|
20241204,101200,3083530150,2430,2430,2430,2430,1
|
|
20241204,101100,3083527720,2430,2420,2430,2420,220
|
|
20241204,101000,3082995260,2420,2420,2420,2420,362
|
|
20241204,100900,3082119220,2430,2430,2430,2430,3250
|
|
20241204,100800,3074221720,2430,2435,2435,2430,2087
|
|
20241204,100700,3069140225,2435,2430,2435,2430,7386
|
|
20241204,100600,3051192145,2430,2430,2430,2430,11
|
|
20241204,100500,3051165415,2420,2425,2430,2420,4009
|
|
20241204,100400,3041446255,2430,2430,2430,2425,512
|
|
20241204,100300,3040204120,2430,2430,2430,2430,1557
|
|
20241204,100200,3036420610,2430,2435,2435,2430,939
|
|
20241204,100100,3034138820,2430,2430,2430,2430,74
|
|
20241204,100000,3033959000,2430,2425,2430,2425,1122
|
|
20241204,095900,3031236100,2430,2430,2430,2430,171
|
|
20241204,095800,3030820570,2425,2435,2440,2425,1320
|
|
20241204,095700,3027614585,2440,2430,2440,2430,3482
|
|
20241204,095600,3019138825,2430,2425,2435,2425,2778
|
|
20241204,095500,3012387360,2430,2430,2430,2425,2509
|
|
20241204,095400,3006294225,2430,2425,2430,2425,1660
|
|
20241204,095300,3002268720,2425,2415,2430,2415,3568
|
|
20241204,095200,2993609780,2425,2430,2435,2425,1887
|
|
20241204,095100,2989029865,2430,2415,2430,2405,2408
|
|
20241204,095000,2983221740,2420,2425,2425,2415,1199
|
|
20241204,094900,2980320505,2425,2435,2435,2420,2400
|
|
20241204,094800,2974490630,2435,2420,2435,2420,1741
|
|
20241204,094700,2970267110,2425,2420,2425,2420,3584
|
|
20241204,094600,2961593575,2420,2415,2420,2405,1632
|
|
20241204,094500,2957657980,2415,2395,2415,2395,1346
|
|
20241204,094400,2954425775,2395,2400,2400,2395,1622
|
|
20241204,094300,2950538020,2400,2400,2410,2395,6645
|
|
20241204,094200,2934594870,2400,2395,2405,2390,4019
|
|
20241204,094100,2924951095,2395,2400,2410,2390,16810
|
|
20241204,094000,2884646455,2400,2405,2415,2400,12762
|
|
20241204,093900,2853955725,2405,2415,2420,2400,29036
|
|
20241204,093800,2783997060,2420,2435,2440,2415,17707
|
|
20241204,093700,2741005040,2435,2445,2450,2435,14740
|
|
20241204,093600,2705032345,2450,2455,2455,2445,2403
|
|
20241204,093500,2699139735,2455,2450,2455,2450,6067
|
|
20241204,093400,2684264745,2450,2450,2455,2450,3829
|
|
20241204,093300,2674880860,2450,2470,2470,2450,7522
|
|
20241204,093200,2656324710,2470,2480,2480,2470,12110
|
|
20241204,093100,2626367260,2475,2465,2480,2465,9377
|
|
20241204,093000,2603165615,2475,2445,2475,2445,21330
|
|
20241204,092900,2550670000,2445,2455,2455,2445,7368
|
|
20241204,092800,2532608665,2455,2455,2460,2450,6633
|
|
20241204,092700,2516318225,2450,2450,2460,2450,8725
|
|
20241204,092600,2494905690,2450,2455,2460,2450,4439
|
|
20241204,092500,2484008595,2455,2460,2465,2455,9192
|
|
20241204,092400,2461395600,2460,2455,2465,2455,8099
|
|
20241204,092300,2441475210,2455,2460,2465,2450,8778
|
|
20241204,092200,2419892890,2460,2450,2460,2450,11105
|
|
20241204,092100,2392583235,2450,2440,2460,2440,9199
|
|
20241204,092000,2369971815,2440,2460,2460,2440,10035
|
|
20241204,091900,2345430980,2460,2460,2460,2455,5986
|
|
20241204,091800,2330708240,2460,2425,2460,2425,24294
|
|
20241204,091700,2271325570,2420,2425,2425,2420,18266
|
|
20241204,091600,2227077155,2430,2435,2440,2425,15459
|
|
20241204,091500,2189469715,2435,2440,2445,2435,7465
|
|
20241204,091400,2171256245,2445,2445,2450,2440,11967
|
|
20241204,091300,2141970575,2445,2450,2450,2445,5417
|
|
20241204,091200,2128705240,2450,2455,2460,2450,9439
|
|
20241204,091100,2105560370,2455,2460,2460,2455,4135
|
|
20241204,091000,2095395805,2455,2455,2460,2445,16316
|
|
20241204,090900,2055339010,2460,2465,2465,2445,23375
|
|
20241204,090800,1997973180,2465,2460,2470,2450,29133
|
|
20241204,090700,1926278455,2460,2450,2460,2445,24692
|
|
20241204,090600,1865692345,2450,2435,2455,2430,35235
|
|
20241204,090500,1779704760,2440,2440,2445,2435,27321
|
|
20241204,090400,1713081235,2440,2465,2465,2435,71894
|
|
20241204,090300,1537158610,2460,2510,2510,2460,89869
|
|
20241204,090200,1313239195,2510,2490,2520,2480,140640
|
|
20241204,090100,960566580,2495,2480,2495,2450,141007
|
|
20241204,090000,612218380,2465,2510,2530,2460,243254
|