634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,193000,1062049680,2390,2390,2390,2390,0
|
|
20241205,192900,1062049680,2390,2390,2390,2390,0
|
|
20241205,192800,1062049680,2390,2390,2390,2390,0
|
|
20241205,192700,1062049680,2390,2390,2390,2390,0
|
|
20241205,192600,1062049680,2390,2390,2390,2390,0
|
|
20241205,192500,1062049680,2390,2390,2390,2390,0
|
|
20241205,192400,1062049680,2390,2390,2390,2390,0
|
|
20241205,192300,1062049680,2390,2390,2390,2390,0
|
|
20241205,192200,1062049680,2390,2390,2390,2390,0
|
|
20241205,192100,1062049680,2390,2390,2390,2390,0
|
|
20241205,192000,1062049680,2390,2390,2390,2390,0
|
|
20241205,191900,1062049680,2390,2390,2390,2390,0
|
|
20241205,191800,1062049680,2390,2390,2390,2390,0
|
|
20241205,191700,1062049680,2390,2390,2390,2390,0
|
|
20241205,191600,1062049680,2390,2390,2390,2390,0
|
|
20241205,191500,1062049680,2390,2390,2390,2390,0
|
|
20241205,191400,1062049680,2390,2390,2390,2390,0
|
|
20241205,191300,1062049680,2390,2390,2390,2390,0
|
|
20241205,191200,1062049680,2390,2390,2390,2390,0
|
|
20241205,191100,1062049680,2390,2390,2390,2390,0
|
|
20241205,191000,1062049680,2390,2390,2390,2390,0
|
|
20241205,190900,1062049680,2390,2390,2390,2390,0
|
|
20241205,190800,1062049680,2390,2390,2390,2390,0
|
|
20241205,190700,1062049680,2390,2390,2390,2390,0
|
|
20241205,190600,1062049680,2390,2390,2390,2390,0
|
|
20241205,190500,1062049680,2390,2390,2390,2390,0
|
|
20241205,190400,1062049680,2390,2390,2390,2390,0
|
|
20241205,190300,1062049680,2390,2390,2390,2390,0
|
|
20241205,190200,1062049680,2390,2390,2390,2390,0
|
|
20241205,190100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,190000,1062049680,2390,2390,2390,2390,0
|
|
20241205,185900,1062049680,2390,2390,2390,2390,0
|
|
20241205,185800,1062049680,2390,2390,2390,2390,0
|
|
20241205,185700,1062049680,2390,2390,2390,2390,0
|
|
20241205,185600,1062049680,2390,2390,2390,2390,0
|
|
20241205,185500,1062049680,2390,2390,2390,2390,0
|
|
20241205,185400,1062049680,2390,2390,2390,2390,0
|
|
20241205,185300,1062049680,2390,2390,2390,2390,0
|
|
20241205,185200,1062049680,2390,2390,2390,2390,0
|
|
20241205,185100,1062049680,2390,2390,2390,2390,0
|
|
20241205,185000,1062049680,2390,2390,2390,2390,0
|
|
20241205,184900,1062049680,2390,2390,2390,2390,0
|
|
20241205,184800,1062049680,2390,2390,2390,2390,0
|
|
20241205,184700,1062049680,2390,2390,2390,2390,0
|
|
20241205,184600,1062049680,2390,2390,2390,2390,0
|
|
20241205,184500,1062049680,2390,2390,2390,2390,0
|
|
20241205,184400,1062049680,2390,2390,2390,2390,0
|
|
20241205,184300,1062049680,2390,2390,2390,2390,0
|
|
20241205,184200,1062049680,2390,2390,2390,2390,0
|
|
20241205,184100,1062049680,2390,2390,2390,2390,0
|
|
20241205,184000,1062049680,2390,2390,2390,2390,0
|
|
20241205,183900,1062049680,2390,2390,2390,2390,0
|
|
20241205,183800,1062049680,2390,2390,2390,2390,0
|
|
20241205,183700,1062049680,2390,2390,2390,2390,0
|
|
20241205,183600,1062049680,2390,2390,2390,2390,0
|
|
20241205,183500,1062049680,2390,2390,2390,2390,0
|
|
20241205,183400,1062049680,2390,2390,2390,2390,0
|
|
20241205,183300,1062049680,2390,2390,2390,2390,0
|
|
20241205,183200,1062049680,2390,2390,2390,2390,0
|
|
20241205,183100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,183000,1062049680,2390,2390,2390,2390,0
|
|
20241205,182900,1062049680,2390,2390,2390,2390,0
|
|
20241205,182800,1062049680,2390,2390,2390,2390,0
|
|
20241205,182700,1062049680,2390,2390,2390,2390,0
|
|
20241205,182600,1062049680,2390,2390,2390,2390,0
|
|
20241205,182500,1062049680,2390,2390,2390,2390,0
|
|
20241205,182400,1062049680,2390,2390,2390,2390,0
|
|
20241205,182300,1062049680,2390,2390,2390,2390,0
|
|
20241205,182200,1062049680,2390,2390,2390,2390,0
|
|
20241205,182100,1062049680,2390,2390,2390,2390,0
|
|
20241205,182000,1062049680,2390,2390,2390,2390,0
|
|
20241205,181900,1062049680,2390,2390,2390,2390,0
|
|
20241205,181800,1062049680,2390,2390,2390,2390,0
|
|
20241205,181700,1062049680,2390,2390,2390,2390,0
|
|
20241205,181600,1062049680,2390,2390,2390,2390,0
|
|
20241205,181500,1062049680,2390,2390,2390,2390,0
|
|
20241205,181400,1062049680,2390,2390,2390,2390,0
|
|
20241205,181300,1062049680,2390,2390,2390,2390,0
|
|
20241205,181200,1062049680,2390,2390,2390,2390,0
|
|
20241205,181100,1062049680,2390,2390,2390,2390,0
|
|
20241205,181000,1062049680,2390,2390,2390,2390,0
|
|
20241205,180900,1062049680,2390,2390,2390,2390,0
|
|
20241205,180800,1062049680,2390,2390,2390,2390,0
|
|
20241205,180700,1062049680,2390,2390,2390,2390,0
|
|
20241205,180600,1062049680,2390,2390,2390,2390,0
|
|
20241205,180500,1062049680,2390,2390,2390,2390,0
|
|
20241205,180400,1062049680,2390,2390,2390,2390,0
|
|
20241205,180300,1062049680,2390,2390,2390,2390,0
|
|
20241205,180200,1062049680,2390,2390,2390,2390,0
|
|
20241205,180100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,180000,1062049680,2390,2390,2390,2390,0
|
|
20241205,175900,1062049680,2390,2390,2390,2390,0
|
|
20241205,175800,1062049680,2390,2390,2390,2390,0
|
|
20241205,175700,1062049680,2390,2390,2390,2390,0
|
|
20241205,175600,1062049680,2390,2390,2390,2390,0
|
|
20241205,175500,1062049680,2390,2390,2390,2390,0
|
|
20241205,175400,1062049680,2390,2390,2390,2390,0
|
|
20241205,175300,1062049680,2390,2390,2390,2390,0
|
|
20241205,175200,1062049680,2390,2390,2390,2390,0
|
|
20241205,175100,1062049680,2390,2390,2390,2390,0
|
|
20241205,175000,1062049680,2390,2390,2390,2390,0
|
|
20241205,174900,1062049680,2390,2390,2390,2390,0
|
|
20241205,174800,1062049680,2390,2390,2390,2390,0
|
|
20241205,174700,1062049680,2390,2390,2390,2390,0
|
|
20241205,174600,1062049680,2390,2390,2390,2390,0
|
|
20241205,174500,1062049680,2390,2390,2390,2390,0
|
|
20241205,174400,1062049680,2390,2390,2390,2390,0
|
|
20241205,174300,1062049680,2390,2390,2390,2390,0
|
|
20241205,174200,1062049680,2390,2390,2390,2390,0
|
|
20241205,174100,1062049680,2390,2390,2390,2390,0
|
|
20241205,174000,1062049680,2390,2390,2390,2390,0
|
|
20241205,173900,1062049680,2390,2390,2390,2390,0
|
|
20241205,173800,1062049680,2390,2390,2390,2390,0
|
|
20241205,173700,1062049680,2390,2390,2390,2390,0
|
|
20241205,173600,1062049680,2390,2390,2390,2390,0
|
|
20241205,173500,1062049680,2390,2390,2390,2390,0
|
|
20241205,173400,1062049680,2390,2390,2390,2390,0
|
|
20241205,173300,1062049680,2390,2390,2390,2390,0
|
|
20241205,173200,1062049680,2390,2390,2390,2390,0
|
|
20241205,173100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,173000,1062049680,2390,2390,2390,2390,0
|
|
20241205,172900,1062049680,2390,2390,2390,2390,0
|
|
20241205,172800,1062049680,2390,2390,2390,2390,0
|
|
20241205,172700,1062049680,2390,2390,2390,2390,0
|
|
20241205,172600,1062049680,2390,2390,2390,2390,0
|
|
20241205,172500,1062049680,2390,2390,2390,2390,0
|
|
20241205,172400,1062049680,2390,2390,2390,2390,0
|
|
20241205,172300,1062049680,2390,2390,2390,2390,0
|
|
20241205,172200,1062049680,2390,2390,2390,2390,0
|
|
20241205,172100,1062049680,2390,2390,2390,2390,0
|
|
20241205,172000,1062049680,2390,2390,2390,2390,0
|
|
20241205,171900,1062049680,2390,2390,2390,2390,0
|
|
20241205,171800,1062049680,2390,2390,2390,2390,0
|
|
20241205,171700,1062049680,2390,2390,2390,2390,0
|
|
20241205,171600,1062049680,2390,2390,2390,2390,0
|
|
20241205,171500,1062049680,2390,2390,2390,2390,0
|
|
20241205,171400,1062049680,2390,2390,2390,2390,0
|
|
20241205,171300,1062049680,2390,2390,2390,2390,0
|
|
20241205,171200,1062049680,2390,2390,2390,2390,0
|
|
20241205,171100,1062049680,2390,2390,2390,2390,0
|
|
20241205,171000,1062049680,2390,2390,2390,2390,0
|
|
20241205,170900,1062049680,2390,2390,2390,2390,0
|
|
20241205,170800,1062049680,2390,2390,2390,2390,0
|
|
20241205,170700,1062049680,2390,2390,2390,2390,0
|
|
20241205,170600,1062049680,2390,2390,2390,2390,0
|
|
20241205,170500,1062049680,2390,2390,2390,2390,0
|
|
20241205,170400,1062049680,2390,2390,2390,2390,0
|
|
20241205,170300,1062049680,2390,2390,2390,2390,0
|
|
20241205,170200,1062049680,2390,2390,2390,2390,0
|
|
20241205,170100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,170000,1062049680,2390,2390,2390,2390,0
|
|
20241205,165900,1062049680,2390,2390,2390,2390,0
|
|
20241205,165800,1062049680,2390,2390,2390,2390,0
|
|
20241205,165700,1062049680,2390,2390,2390,2390,0
|
|
20241205,165600,1062049680,2390,2390,2390,2390,0
|
|
20241205,165500,1062049680,2390,2390,2390,2390,0
|
|
20241205,165400,1062049680,2390,2390,2390,2390,0
|
|
20241205,165300,1062049680,2390,2390,2390,2390,0
|
|
20241205,165200,1062049680,2390,2390,2390,2390,0
|
|
20241205,165100,1062049680,2390,2390,2390,2390,0
|
|
20241205,165000,1062049680,2390,2390,2390,2390,0
|
|
20241205,164900,1062049680,2390,2390,2390,2390,0
|
|
20241205,164800,1062049680,2390,2390,2390,2390,0
|
|
20241205,164700,1062049680,2390,2390,2390,2390,0
|
|
20241205,164600,1062049680,2390,2390,2390,2390,0
|
|
20241205,164500,1062049680,2390,2390,2390,2390,0
|
|
20241205,164400,1062049680,2390,2390,2390,2390,0
|
|
20241205,164300,1062049680,2390,2390,2390,2390,0
|
|
20241205,164200,1062049680,2390,2390,2390,2390,0
|
|
20241205,164100,1062049680,2390,2390,2390,2390,0
|
|
20241205,164000,1062049680,2390,2390,2390,2390,0
|
|
20241205,163900,1062049680,2390,2390,2390,2390,0
|
|
20241205,163800,1062049680,2390,2390,2390,2390,0
|
|
20241205,163700,1062049680,2390,2390,2390,2390,0
|
|
20241205,163600,1062049680,2390,2390,2390,2390,0
|
|
20241205,163500,1062049680,2390,2390,2390,2390,0
|
|
20241205,163400,1062049680,2390,2390,2390,2390,0
|
|
20241205,163300,1062049680,2390,2390,2390,2390,0
|
|
20241205,163200,1062049680,2390,2390,2390,2390,0
|
|
20241205,163100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,163000,1062049680,2390,2390,2390,2390,0
|
|
20241205,162900,1062049680,2390,2390,2390,2390,0
|
|
20241205,162800,1062049680,2390,2390,2390,2390,0
|
|
20241205,162700,1062049680,2390,2390,2390,2390,0
|
|
20241205,162600,1062049680,2390,2390,2390,2390,0
|
|
20241205,162500,1062049680,2390,2390,2390,2390,0
|
|
20241205,162400,1062049680,2390,2390,2390,2390,0
|
|
20241205,162300,1062049680,2390,2390,2390,2390,0
|
|
20241205,162200,1062049680,2390,2390,2390,2390,0
|
|
20241205,162100,1062049680,2390,2390,2390,2390,0
|
|
20241205,162000,1062049680,2390,2390,2390,2390,0
|
|
20241205,161900,1062049680,2390,2390,2390,2390,0
|
|
20241205,161800,1062049680,2390,2390,2390,2390,0
|
|
20241205,161700,1062049680,2390,2390,2390,2390,0
|
|
20241205,161600,1062049680,2390,2390,2390,2390,0
|
|
20241205,161500,1062049680,2390,2390,2390,2390,0
|
|
20241205,161400,1062049680,2390,2390,2390,2390,0
|
|
20241205,161300,1062049680,2390,2390,2390,2390,0
|
|
20241205,161200,1062049680,2390,2390,2390,2390,0
|
|
20241205,161100,1062049680,2390,2390,2390,2390,0
|
|
20241205,161000,1062049680,2390,2390,2390,2390,0
|
|
20241205,160900,1062049680,2390,2390,2390,2390,0
|
|
20241205,160800,1062049680,2390,2390,2390,2390,0
|
|
20241205,160700,1062049680,2390,2390,2390,2390,0
|
|
20241205,160600,1062049680,2390,2390,2390,2390,0
|
|
20241205,160500,1062049680,2390,2390,2390,2390,0
|
|
20241205,160400,1062049680,2390,2390,2390,2390,0
|
|
20241205,160300,1062049680,2390,2390,2390,2390,0
|
|
20241205,160200,1062049680,2390,2390,2390,2390,0
|
|
20241205,160100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,160000,1062049680,2390,2390,2390,2390,0
|
|
20241205,155900,1062049680,2390,2390,2390,2390,0
|
|
20241205,155800,1062049680,2390,2390,2390,2390,0
|
|
20241205,155700,1062049680,2390,2390,2390,2390,0
|
|
20241205,155600,1062049680,2390,2390,2390,2390,0
|
|
20241205,155500,1062049680,2390,2390,2390,2390,0
|
|
20241205,155400,1062049680,2390,2390,2390,2390,0
|
|
20241205,155300,1062049680,2390,2390,2390,2390,0
|
|
20241205,155200,1062049680,2390,2390,2390,2390,0
|
|
20241205,155100,1062049680,2390,2390,2390,2390,0
|
|
20241205,155000,1062049680,2390,2390,2390,2390,0
|
|
20241205,154900,1062049680,2390,2390,2390,2390,0
|
|
20241205,154800,1062049680,2390,2390,2390,2390,0
|
|
20241205,154700,1062049680,2390,2390,2390,2390,0
|
|
20241205,154600,1062049680,2390,2390,2390,2390,0
|
|
20241205,154500,1062049680,2390,2390,2390,2390,0
|
|
20241205,154400,1062049680,2390,2390,2390,2390,0
|
|
20241205,154300,1062049680,2390,2390,2390,2390,0
|
|
20241205,154200,1062049680,2390,2390,2390,2390,0
|
|
20241205,154100,1062049680,2390,2390,2390,2390,0
|
|
20241205,154000,1062049680,2390,2390,2390,2390,0
|
|
20241205,153900,1062049680,2390,2390,2390,2390,0
|
|
20241205,153800,1062049680,2390,2390,2390,2390,0
|
|
20241205,153700,1062049680,2390,2390,2390,2390,0
|
|
20241205,153600,1062049680,2390,2390,2390,2390,0
|
|
20241205,153500,1062049680,2390,2390,2390,2390,0
|
|
20241205,153400,1062049680,2390,2390,2390,2390,0
|
|
20241205,153300,1062049680,2390,2390,2390,2390,0
|
|
20241205,153200,1062049680,2390,2390,2390,2390,0
|
|
20241205,153100,1062049680,2390,2390,2390,2390,6830
|
|
20241205,153000,1062049680,2390,2390,2390,2390,6830
|
|
20241205,152900,1045725980,2390,2390,2390,2390,0
|
|
20241205,152800,1045725980,2390,2390,2390,2390,0
|
|
20241205,152700,1045725980,2390,2390,2390,2390,0
|
|
20241205,152600,1045725980,2390,2390,2390,2390,0
|
|
20241205,152500,1045725980,2390,2390,2390,2390,0
|
|
20241205,152400,1045725980,2390,2390,2390,2390,0
|
|
20241205,152300,1045725980,2390,2390,2390,2390,0
|
|
20241205,152200,1045725980,2390,2390,2390,2390,0
|
|
20241205,152100,1045725980,2390,2390,2390,2390,0
|
|
20241205,152000,1045725980,2390,2390,2390,2390,0
|
|
20241205,151900,1045725980,2390,2390,2390,2390,500
|
|
20241205,151800,1044530980,2390,2385,2390,2385,313
|
|
20241205,151700,1043784470,2390,2390,2390,2390,49
|
|
20241205,151600,1043667360,2390,2390,2390,2390,50
|
|
20241205,151500,1043547860,2390,2385,2390,2385,160
|
|
20241205,151400,1043166255,2385,2385,2385,2385,108
|
|
20241205,151300,1042908675,2390,2390,2395,2390,664
|
|
20241205,151200,1041321710,2395,2395,2395,2395,22
|
|
20241205,151100,1041269020,2395,2395,2395,2395,0
|
|
20241205,151000,1041269020,2395,2395,2395,2390,190
|
|
20241205,150900,1040814910,2390,2390,2390,2390,200
|
|
20241205,150800,1040336910,2395,2395,2395,2395,1
|
|
20241205,150700,1040334515,2385,2385,2385,2385,0
|
|
20241205,150600,1040334515,2385,2385,2385,2385,1
|
|
20241205,150500,1040332130,2385,2385,2385,2385,1128
|
|
20241205,150400,1037641850,2395,2395,2395,2395,829
|
|
20241205,150300,1035656395,2395,2390,2395,2390,3095
|
|
20241205,150200,1028253240,2390,2390,2390,2390,0
|
|
20241205,150100,1028253240,2390,2390,2390,2390,488
|
|
20241205,150000,1027086920,2390,2390,2390,2390,0
|
|
20241205,145900,1027086920,2390,2390,2390,2390,0
|
|
20241205,145800,1027086920,2390,2390,2390,2390,1
|
|
20241205,145700,1027084530,2380,2380,2380,2380,701
|
|
20241205,145600,1025416150,2380,2380,2390,2380,451
|
|
20241205,145500,1024338370,2380,2380,2385,2375,966
|
|
20241205,145400,1022040540,2375,2375,2375,2370,1630
|
|
20241205,145300,1018177300,2375,2375,2375,2375,263
|
|
20241205,145200,1017552675,2375,2375,2375,2375,2
|
|
20241205,145100,1017547925,2375,2375,2375,2375,969
|
|
20241205,145000,1015246550,2375,2370,2375,2370,1185
|
|
20241205,144900,1012437680,2375,2375,2375,2370,1166
|
|
20241205,144800,1009673430,2375,2380,2380,2370,2776
|
|
20241205,144700,1003083360,2375,2375,2375,2375,1132
|
|
20241205,144600,1000394860,2380,2380,2380,2380,3427
|
|
20241205,144500,992238600,2385,2385,2385,2385,0
|
|
20241205,144400,992238600,2385,2385,2385,2385,20
|
|
20241205,144300,992190900,2385,2385,2385,2385,4343
|
|
20241205,144200,981832845,2385,2385,2385,2385,900
|
|
20241205,144100,979686345,2385,2385,2385,2385,5
|
|
20241205,144000,979674420,2385,2385,2385,2385,603
|
|
20241205,143900,978236265,2395,2395,2395,2395,132
|
|
20241205,143800,977920125,2385,2385,2395,2385,1946
|
|
20241205,143700,973278900,2385,2385,2385,2385,0
|
|
20241205,143600,973278900,2385,2385,2385,2385,2
|
|
20241205,143500,973274130,2385,2385,2385,2385,7
|
|
20241205,143400,973257435,2395,2395,2395,2385,1012
|
|
20241205,143300,970843695,2395,2395,2395,2395,0
|
|
20241205,143200,970843695,2395,2395,2395,2395,0
|
|
20241205,143100,970843695,2395,2395,2395,2395,300
|
|
20241205,143000,970125195,2400,2395,2400,2385,4102
|
|
20241205,142900,960318715,2400,2395,2400,2395,395
|
|
20241205,142800,959372680,2395,2395,2395,2395,9
|
|
20241205,142700,959351125,2395,2395,2395,2395,593
|
|
20241205,142600,957930890,2395,2395,2395,2395,0
|
|
20241205,142500,957930890,2395,2395,2395,2395,200
|
|
20241205,142400,957451890,2395,2395,2395,2395,0
|
|
20241205,142300,957451890,2395,2395,2395,2395,0
|
|
20241205,142200,957451890,2395,2395,2395,2395,0
|
|
20241205,142100,957451890,2395,2395,2395,2395,3
|
|
20241205,142000,957444705,2395,2390,2395,2390,602
|
|
20241205,141900,956005920,2390,2390,2390,2390,0
|
|
20241205,141800,956005920,2390,2390,2390,2390,466
|
|
20241205,141700,954892180,2395,2395,2395,2395,109
|
|
20241205,141600,954631125,2390,2390,2390,2390,1721
|
|
20241205,141500,950517935,2390,2390,2390,2390,3940
|
|
20241205,141400,941101335,2390,2390,2390,2390,1782
|
|
20241205,141300,936842355,2390,2390,2390,2390,1595
|
|
20241205,141200,933030305,2395,2395,2395,2395,90
|
|
20241205,141100,932814755,2395,2395,2395,2395,0
|
|
20241205,141000,932814755,2395,2390,2395,2390,5419
|
|
20241205,140900,919861580,2400,2400,2400,2400,0
|
|
20241205,140800,919861580,2400,2400,2400,2400,41
|
|
20241205,140700,919763180,2395,2395,2395,2395,0
|
|
20241205,140600,919763180,2395,2395,2395,2395,507
|
|
20241205,140500,918548915,2400,2395,2400,2395,2
|
|
20241205,140400,918544120,2400,2400,2400,2400,141
|
|
20241205,140300,918205720,2405,2405,2405,2405,1
|
|
20241205,140200,918203315,2405,2405,2405,2405,1
|
|
20241205,140100,918200910,2405,2405,2405,2405,0
|
|
20241205,140000,918200910,2405,2405,2405,2405,30
|
|
20241205,135900,918128760,2400,2400,2400,2400,1250
|
|
20241205,135800,915128760,2400,2400,2400,2400,11
|
|
20241205,135700,915102360,2405,2390,2405,2390,2
|
|
20241205,135600,915097565,2400,2400,2400,2400,0
|
|
20241205,135500,915097565,2400,2400,2400,2400,0
|
|
20241205,135400,915097565,2400,2400,2400,2400,50
|
|
20241205,135300,914977565,2400,2400,2400,2400,0
|
|
20241205,135200,914977565,2400,2400,2400,2400,58
|
|
20241205,135100,914838365,2400,2400,2400,2400,21
|
|
20241205,135000,914787965,2390,2395,2395,2390,2235
|
|
20241205,134900,909445790,2395,2395,2395,2395,90
|
|
20241205,134800,909230240,2395,2395,2395,2395,743
|
|
20241205,134700,907450755,2395,2395,2395,2395,0
|
|
20241205,134600,907450755,2395,2395,2395,2395,0
|
|
20241205,134500,907450755,2395,2395,2395,2395,1496
|
|
20241205,134400,903867835,2395,2395,2395,2395,30
|
|
20241205,134300,903795985,2400,2400,2400,2400,0
|
|
20241205,134200,903795985,2400,2400,2400,2400,84
|
|
20241205,134100,903594385,2395,2395,2395,2395,0
|
|
20241205,134000,903594385,2395,2395,2395,2395,1
|
|
20241205,133900,903591990,2400,2400,2400,2400,720
|
|
20241205,133800,901863990,2400,2400,2400,2400,792
|
|
20241205,133700,899963190,2405,2405,2405,2405,3
|
|
20241205,133600,899955975,2405,2405,2405,2405,55
|
|
20241205,133500,899823700,2410,2410,2410,2410,0
|
|
20241205,133400,899823700,2410,2410,2410,2410,0
|
|
20241205,133300,899823700,2410,2410,2410,2410,0
|
|
20241205,133200,899823700,2410,2410,2410,2400,13
|
|
20241205,133100,899792380,2400,2410,2410,2400,58
|
|
20241205,133000,899652620,2400,2400,2400,2400,500
|
|
20241205,132900,898452620,2410,2400,2410,2400,1117
|
|
20241205,132800,895761820,2400,2400,2400,2400,100
|
|
20241205,132700,895521820,2400,2400,2400,2400,0
|
|
20241205,132600,895521820,2400,2400,2400,2400,100
|
|
20241205,132500,895281820,2400,2400,2400,2400,145
|
|
20241205,132400,894933820,2400,2400,2400,2400,0
|
|
20241205,132300,894933820,2400,2400,2400,2400,0
|
|
20241205,132200,894933820,2400,2400,2400,2400,446
|
|
20241205,132100,893863420,2410,2410,2410,2410,2
|
|
20241205,132000,893858600,2410,2410,2410,2410,10
|
|
20241205,131900,893834500,2400,2400,2400,2400,500
|
|
20241205,131800,892634500,2410,2410,2410,2410,0
|
|
20241205,131700,892634500,2410,2410,2410,2410,712
|
|
20241205,131600,890918580,2410,2410,2410,2410,303
|
|
20241205,131500,890188350,2410,2415,2415,2410,1097
|
|
20241205,131400,887539580,2420,2420,2420,2420,0
|
|
20241205,131300,887539580,2420,2420,2420,2420,20
|
|
20241205,131200,887491180,2420,2415,2420,2415,5281
|
|
20241205,131100,874737495,2415,2415,2420,2415,43
|
|
20241205,131000,874633645,2420,2425,2425,2420,421
|
|
20241205,130900,873614570,2425,2425,2425,2425,1795
|
|
20241205,130800,869261695,2425,2425,2425,2425,1500
|
|
20241205,130700,865624195,2410,2405,2425,2405,2004
|
|
20241205,130600,860764570,2405,2425,2425,2405,12
|
|
20241205,130500,860735510,2425,2425,2425,2425,2000
|
|
20241205,130400,855885510,2425,2425,2425,2425,10
|
|
20241205,130300,855861260,2425,2425,2425,2425,3
|
|
20241205,130200,855853985,2405,2405,2405,2405,3
|
|
20241205,130100,855846770,2425,2420,2425,2420,3000
|
|
20241205,130000,848577615,2405,2420,2420,2405,1226
|
|
20241205,125900,845624585,2420,2410,2420,2410,1264
|
|
20241205,125800,842578335,2410,2410,2410,2410,0
|
|
20241205,125700,842578335,2410,2410,2410,2410,0
|
|
20241205,125600,842578335,2410,2410,2410,2410,1
|
|
20241205,125500,842575925,2425,2425,2425,2425,3
|
|
20241205,125400,842568650,2410,2410,2410,2410,65
|
|
20241205,125300,842412000,2425,2425,2425,2425,2600
|
|
20241205,125200,836107000,2425,2420,2425,2420,709
|
|
20241205,125100,834391215,2420,2420,2420,2420,138
|
|
20241205,125000,834057255,2420,2415,2420,2415,2063
|
|
20241205,124900,829064900,2410,2410,2410,2410,37
|
|
20241205,124800,828975730,2405,2405,2410,2405,3812
|
|
20241205,124700,819797370,2410,2410,2410,2410,33
|
|
20241205,124600,819717840,2410,2410,2410,2410,500
|
|
20241205,124500,818512840,2405,2405,2405,2405,612
|
|
20241205,124400,817040980,2410,2410,2410,2410,45
|
|
20241205,124300,816932530,2410,2410,2410,2410,50
|
|
20241205,124200,816812030,2410,2410,2410,2410,786
|
|
20241205,124100,814917770,2410,2410,2410,2410,300
|
|
20241205,124000,814194770,2410,2410,2410,2410,0
|
|
20241205,123900,814194770,2410,2410,2410,2410,1
|
|
20241205,123800,814192360,2410,2410,2410,2410,0
|
|
20241205,123700,814192360,2410,2415,2415,2410,101
|
|
20241205,123600,813948890,2415,2415,2415,2415,30
|
|
20241205,123500,813876440,2415,2415,2415,2415,1084
|
|
20241205,123400,811258580,2415,2410,2415,2410,100
|
|
20241205,123300,811017085,2410,2410,2410,2410,267
|
|
20241205,123200,810373615,2410,2405,2410,2405,5032
|
|
20241205,123100,798266300,2405,2405,2405,2405,0
|
|
20241205,123000,798266300,2405,2405,2405,2405,166
|
|
20241205,122900,797867070,2395,2395,2395,2395,1
|
|
20241205,122800,797864675,2395,2395,2395,2395,5
|
|
20241205,122700,797852700,2395,2400,2400,2395,420
|
|
20241205,122600,796844860,2400,2400,2400,2400,255
|
|
20241205,122500,796232860,2400,2400,2400,2400,255
|
|
20241205,122400,795620860,2405,2405,2405,2405,462
|
|
20241205,122300,794509750,2410,2410,2410,2410,0
|
|
20241205,122200,794509750,2410,2410,2410,2410,1014
|
|
20241205,122100,792066010,2410,2410,2410,2410,200
|
|
20241205,122000,791584010,2410,2410,2410,2410,600
|
|
20241205,121900,790138010,2405,2410,2410,2405,1346
|
|
20241205,121800,786899530,2410,2410,2410,2410,3
|
|
20241205,121700,786892300,2410,2410,2410,2410,850
|
|
20241205,121600,784843800,2410,2410,2410,2410,1000
|
|
20241205,121500,782433800,2410,2410,2410,2410,243
|
|
20241205,121400,781848170,2410,2410,2410,2410,6
|
|
20241205,121300,781833710,2415,2410,2415,2410,726
|
|
20241205,121200,780081920,2415,2415,2415,2415,47
|
|
20241205,121100,779968415,2410,2410,2410,2410,801
|
|
20241205,121000,778038005,2410,2410,2410,2410,171
|
|
20241205,120900,777625895,2410,2410,2410,2410,140
|
|
20241205,120800,777288495,2405,2410,2415,2405,4181
|
|
20241205,120700,767220270,2410,2410,2410,2410,1254
|
|
20241205,120600,764198130,2405,2410,2410,2405,204
|
|
20241205,120500,763707490,2405,2405,2405,2405,26
|
|
20241205,120400,763644960,2405,2405,2405,2405,25
|
|
20241205,120300,763584835,2400,2400,2400,2400,0
|
|
20241205,120200,763584835,2400,2400,2400,2400,0
|
|
20241205,120100,763584835,2400,2400,2400,2400,0
|
|
20241205,120000,763584835,2400,2400,2400,2400,146
|
|
20241205,115900,763234435,2400,2400,2400,2400,0
|
|
20241205,115800,763234435,2400,2400,2400,2400,85
|
|
20241205,115700,763030435,2400,2400,2400,2400,0
|
|
20241205,115600,763030435,2400,2400,2400,2400,0
|
|
20241205,115500,763030435,2400,2400,2400,2400,290
|
|
20241205,115400,762334435,2400,2400,2400,2400,30
|
|
20241205,115300,762262435,2400,2410,2410,2400,3201
|
|
20241205,115200,754580025,2400,2400,2400,2400,0
|
|
20241205,115100,754580025,2400,2400,2400,2400,200
|
|
20241205,115000,754100025,2400,2400,2400,2400,1
|
|
20241205,114900,754097625,2400,2400,2400,2400,118
|
|
20241205,114800,753814425,2400,2400,2400,2400,818
|
|
20241205,114700,751851225,2400,2400,2400,2400,0
|
|
20241205,114600,751851225,2400,2400,2400,2400,1
|
|
20241205,114500,751848825,2395,2395,2395,2395,201
|
|
20241205,114400,751367430,2400,2390,2400,2390,209
|
|
20241205,114300,750867830,2390,2390,2390,2390,3
|
|
20241205,114200,750860660,2390,2395,2395,2390,587
|
|
20241205,114100,749457295,2395,2400,2400,2395,2687
|
|
20241205,114000,743021925,2400,2400,2400,2400,0
|
|
20241205,113900,743021925,2400,2400,2400,2400,0
|
|
20241205,113800,743021925,2400,2400,2400,2400,249
|
|
20241205,113700,742424325,2400,2400,2400,2400,303
|
|
20241205,113600,741697125,2400,2400,2400,2400,1004
|
|
20241205,113500,739287525,2400,2400,2400,2400,360
|
|
20241205,113400,738423525,2400,2400,2400,2400,50
|
|
20241205,113300,738303525,2400,2400,2400,2400,1056
|
|
20241205,113200,735769125,2400,2400,2400,2395,1312
|
|
20241205,113100,732620330,2400,2400,2400,2400,0
|
|
20241205,113000,732620330,2400,2400,2400,2400,10
|
|
20241205,112900,732596330,2400,2400,2400,2400,2
|
|
20241205,112800,732591530,2400,2400,2400,2400,110
|
|
20241205,112700,732327530,2400,2400,2400,2400,34
|
|
20241205,112600,732245930,2400,2400,2400,2400,43
|
|
20241205,112500,732142730,2400,2400,2400,2400,209
|
|
20241205,112400,731641130,2400,2400,2400,2400,0
|
|
20241205,112300,731641130,2400,2400,2400,2400,371
|
|
20241205,112200,730750730,2400,2390,2400,2390,350
|
|
20241205,112100,729914155,2390,2390,2390,2390,500
|
|
20241205,112000,728719155,2380,2385,2385,2380,50
|
|
20241205,111900,728600145,2385,2385,2385,2385,152
|
|
20241205,111800,728237625,2385,2385,2385,2385,169
|
|
20241205,111700,727834560,2380,2380,2380,2380,3
|
|
20241205,111600,727827420,2375,2375,2375,2375,0
|
|
20241205,111500,727827420,2375,2385,2385,2375,395
|
|
20241205,111400,726887570,2395,2395,2395,2395,316
|
|
20241205,111300,726130750,2395,2395,2395,2395,0
|
|
20241205,111200,726130750,2395,2395,2395,2395,132
|
|
20241205,111100,725814610,2385,2385,2395,2385,7
|
|
20241205,111000,725797905,2390,2380,2390,2375,327
|
|
20241205,110900,725020125,2385,2380,2385,2380,153
|
|
20241205,110800,724655280,2385,2385,2385,2385,0
|
|
20241205,110700,724655280,2385,2385,2385,2385,10
|
|
20241205,110600,724631430,2385,2375,2385,2375,101
|
|
20241205,110500,724391545,2385,2385,2385,2385,1
|
|
20241205,110400,724389160,2385,2385,2385,2375,2797
|
|
20241205,110300,717744895,2385,2385,2385,2385,0
|
|
20241205,110200,717744895,2385,2385,2385,2385,13
|
|
20241205,110100,717713890,2385,2385,2385,2385,0
|
|
20241205,110000,717713890,2385,2385,2385,2385,200
|
|
20241205,105900,717236890,2385,2385,2385,2385,0
|
|
20241205,105800,717236890,2385,2385,2385,2385,0
|
|
20241205,105700,717236890,2385,2385,2385,2385,1
|
|
20241205,105600,717234505,2375,2375,2375,2375,100
|
|
20241205,105500,716997005,2375,2380,2380,2375,1084
|
|
20241205,105400,714422225,2380,2385,2385,2375,3438
|
|
20241205,105300,706242800,2385,2385,2385,2385,1482
|
|
20241205,105200,702708230,2385,2385,2385,2385,4
|
|
20241205,105100,702698690,2390,2390,2390,2390,0
|
|
20241205,105000,702698690,2390,2390,2390,2390,157
|
|
20241205,104900,702323460,2390,2390,2390,2390,0
|
|
20241205,104800,702323460,2390,2395,2395,2390,809
|
|
20241205,104700,700389850,2395,2395,2395,2395,1
|
|
20241205,104600,700387455,2395,2395,2395,2395,0
|
|
20241205,104500,700387455,2395,2400,2400,2395,501
|
|
20241205,104400,699185060,2400,2400,2400,2400,395
|
|
20241205,104300,698237060,2400,2410,2410,2390,4102
|
|
20241205,104200,688408435,2410,2400,2410,2400,2180
|
|
20241205,104100,683174635,2400,2400,2400,2400,1383
|
|
20241205,104000,679855435,2400,2400,2400,2400,2030
|
|
20241205,103900,674983435,2400,2400,2400,2400,7
|
|
20241205,103800,674966635,2400,2395,2400,2395,341
|
|
20241205,103700,674149190,2395,2395,2395,2395,0
|
|
20241205,103600,674149190,2395,2395,2395,2395,3
|
|
20241205,103500,674142005,2390,2390,2390,2390,0
|
|
20241205,103400,674142005,2390,2390,2390,2390,212
|
|
20241205,103300,673635325,2395,2395,2395,2395,100
|
|
20241205,103200,673395825,2395,2395,2395,2395,0
|
|
20241205,103100,673395825,2395,2380,2395,2380,3044
|
|
20241205,103000,666115895,2380,2380,2380,2380,0
|
|
20241205,102900,666115895,2380,2380,2380,2380,1
|
|
20241205,102800,666113515,2380,2380,2380,2380,300
|
|
20241205,102700,665399515,2385,2380,2385,2380,488
|
|
20241205,102600,664235795,2380,2380,2380,2380,625
|
|
20241205,102500,662748295,2385,2385,2385,2385,437
|
|
20241205,102400,661706050,2385,2395,2395,2385,51
|
|
20241205,102300,661584405,2385,2385,2385,2385,0
|
|
20241205,102200,661584405,2385,2385,2385,2385,0
|
|
20241205,102100,661584405,2385,2385,2385,2385,1583
|
|
20241205,102000,657808950,2385,2385,2385,2385,0
|
|
20241205,101900,657808950,2385,2385,2385,2385,1
|
|
20241205,101800,657806565,2375,2385,2385,2375,665
|
|
20241205,101700,656224190,2375,2375,2385,2375,705
|
|
20241205,101600,654549765,2385,2380,2385,2380,211
|
|
20241205,101500,654046535,2385,2380,2385,2380,502
|
|
20241205,101400,652851770,2380,2380,2380,2380,0
|
|
20241205,101300,652851770,2380,2380,2380,2380,25
|
|
20241205,101200,652792270,2380,2380,2380,2380,5
|
|
20241205,101100,652780370,2380,2380,2380,2380,10
|
|
20241205,101000,652756570,2380,2380,2380,2370,214
|
|
20241205,100900,652247270,2370,2385,2385,2370,9
|
|
20241205,100800,652225850,2385,2380,2385,2380,1001
|
|
20241205,100700,649843465,2380,2380,2380,2380,0
|
|
20241205,100600,649843465,2380,2380,2380,2370,137
|
|
20241205,100500,649518410,2380,2380,2380,2380,256
|
|
20241205,100400,648909130,2390,2360,2390,2360,1412
|
|
20241205,100300,645556310,2360,2360,2360,2360,2954
|
|
20241205,100200,638584870,2375,2370,2375,2360,1903
|
|
20241205,100100,634080825,2375,2375,2375,2375,356
|
|
20241205,100000,633235325,2370,2370,2370,2370,0
|
|
20241205,095900,633235325,2370,2370,2370,2370,146
|
|
20241205,095800,632889305,2370,2375,2375,2370,4547
|
|
20241205,095700,622090305,2375,2385,2385,2375,10958
|
|
20241205,095600,596044615,2385,2380,2385,2380,1106
|
|
20241205,095500,593410270,2380,2385,2385,2380,860
|
|
20241205,095400,591361765,2385,2380,2385,2380,1700
|
|
20241205,095300,587312265,2380,2385,2385,2380,318
|
|
20241205,095200,586555395,2385,2390,2390,2385,755
|
|
20241205,095100,584753220,2390,2390,2390,2390,2
|
|
20241205,095000,584748440,2390,2390,2390,2390,500
|
|
20241205,094900,583553440,2390,2395,2395,2390,4547
|
|
20241205,094800,572663875,2395,2395,2395,2395,468
|
|
20241205,094700,571543015,2380,2380,2380,2380,1
|
|
20241205,094600,571540635,2380,2385,2385,2380,925
|
|
20241205,094500,569339115,2375,2375,2375,2375,0
|
|
20241205,094400,569339115,2375,2385,2385,2370,51444
|
|
20241205,094300,447150935,2390,2395,2395,2390,823
|
|
20241205,094200,445183915,2390,2390,2390,2390,0
|
|
20241205,094100,445183915,2390,2400,2400,2390,681
|
|
20241205,094000,443553430,2410,2400,2410,2400,1179
|
|
20241205,093900,440714950,2410,2390,2410,2390,1037
|
|
20241205,093800,438221975,2385,2385,2385,2385,985
|
|
20241205,093700,435872750,2385,2385,2385,2385,42
|
|
20241205,093600,435772580,2385,2395,2395,2385,1393
|
|
20241205,093500,432442560,2395,2395,2395,2395,33
|
|
20241205,093400,432363525,2390,2390,2390,2390,644
|
|
20241205,093300,430824365,2385,2410,2410,2385,496
|
|
20241205,093200,429641145,2410,2430,2430,2395,5389
|
|
20241205,093100,416673615,2430,2370,2435,2370,7687
|
|
20241205,093000,398317695,2365,2360,2365,2355,5878
|
|
20241205,092900,384426815,2360,2355,2360,2355,1892
|
|
20241205,092800,379969525,2355,2355,2355,2355,1489
|
|
20241205,092700,376462930,2355,2350,2355,2350,1974
|
|
20241205,092600,371823920,2350,2355,2355,2350,3216
|
|
20241205,092500,364262145,2355,2355,2355,2350,1382
|
|
20241205,092400,361008040,2355,2355,2365,2355,1383
|
|
20241205,092300,357751065,2360,2360,2365,2360,1972
|
|
20241205,092200,353097130,2365,2355,2365,2355,301
|
|
20241205,092100,352387295,2360,2355,2360,2355,1276
|
|
20241205,092000,349376060,2355,2365,2365,2355,2343
|
|
20241205,091900,343856775,2355,2355,2365,2355,6395
|
|
20241205,091800,328743055,2355,2355,2355,2350,3135
|
|
20241205,091700,321375130,2355,2350,2355,2350,4392
|
|
20241205,091600,311053365,2350,2350,2350,2350,1660
|
|
20241205,091500,307152365,2350,2350,2360,2350,8579
|
|
20241205,091400,286991695,2350,2370,2370,2350,11753
|
|
20241205,091300,259309060,2360,2360,2360,2360,2287
|
|
20241205,091200,253911740,2355,2375,2375,2350,9586
|
|
20241205,091100,231304605,2375,2355,2375,2355,4472
|
|
20241205,091000,220747760,2355,2360,2360,2355,12745
|
|
20241205,090900,190690710,2360,2365,2375,2360,7902
|
|
20241205,090800,172012500,2370,2370,2380,2365,7773
|
|
20241205,090700,153591210,2380,2370,2380,2370,4346
|
|
20241205,090600,143285940,2370,2385,2385,2370,9598
|
|
20241205,090500,120500970,2390,2400,2400,2390,3884
|
|
20241205,090400,111216090,2400,2390,2400,2390,1051
|
|
20241205,090300,108699010,2405,2400,2405,2380,7674
|
|
20241205,090200,90362880,2390,2405,2410,2390,8350
|
|
20241205,090100,70364460,2405,2430,2430,2400,8264
|
|
20241205,090000,50406905,2430,2445,2445,2430,20620
|