662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,195800,3529645875,2550,2550,2550,2550,0
|
|
20241202,195700,3529645875,2550,2550,2550,2550,0
|
|
20241202,195600,3529645875,2550,2550,2550,2550,0
|
|
20241202,195500,3529645875,2550,2550,2550,2550,0
|
|
20241202,195400,3529645875,2550,2550,2550,2550,0
|
|
20241202,195300,3529645875,2550,2550,2550,2550,0
|
|
20241202,195200,3529645875,2550,2550,2550,2550,0
|
|
20241202,195100,3529645875,2550,2550,2550,2550,0
|
|
20241202,195000,3529645875,2550,2550,2550,2550,0
|
|
20241202,194900,3529645875,2550,2550,2550,2550,0
|
|
20241202,194800,3529645875,2550,2550,2550,2550,0
|
|
20241202,194700,3529645875,2550,2550,2550,2550,0
|
|
20241202,194600,3529645875,2550,2550,2550,2550,0
|
|
20241202,194500,3529645875,2550,2550,2550,2550,0
|
|
20241202,194400,3529645875,2550,2550,2550,2550,0
|
|
20241202,194300,3529645875,2550,2550,2550,2550,0
|
|
20241202,194200,3529645875,2550,2550,2550,2550,0
|
|
20241202,194100,3529645875,2550,2550,2550,2550,0
|
|
20241202,194000,3529645875,2550,2550,2550,2550,0
|
|
20241202,193900,3529645875,2550,2550,2550,2550,0
|
|
20241202,193800,3529645875,2550,2550,2550,2550,0
|
|
20241202,193700,3529645875,2550,2550,2550,2550,0
|
|
20241202,193600,3529645875,2550,2550,2550,2550,0
|
|
20241202,193500,3529645875,2550,2550,2550,2550,0
|
|
20241202,193400,3529645875,2550,2550,2550,2550,0
|
|
20241202,193300,3529645875,2550,2550,2550,2550,0
|
|
20241202,193200,3529645875,2550,2550,2550,2550,0
|
|
20241202,193100,3529645875,2550,2550,2550,2550,0
|
|
20241202,193000,3529645875,2550,2550,2550,2550,0
|
|
20241202,192900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,192800,3529645875,2550,2550,2550,2550,0
|
|
20241202,192700,3529645875,2550,2550,2550,2550,0
|
|
20241202,192600,3529645875,2550,2550,2550,2550,0
|
|
20241202,192500,3529645875,2550,2550,2550,2550,0
|
|
20241202,192400,3529645875,2550,2550,2550,2550,0
|
|
20241202,192300,3529645875,2550,2550,2550,2550,0
|
|
20241202,192200,3529645875,2550,2550,2550,2550,0
|
|
20241202,192100,3529645875,2550,2550,2550,2550,0
|
|
20241202,192000,3529645875,2550,2550,2550,2550,0
|
|
20241202,191900,3529645875,2550,2550,2550,2550,0
|
|
20241202,191800,3529645875,2550,2550,2550,2550,0
|
|
20241202,191700,3529645875,2550,2550,2550,2550,0
|
|
20241202,191600,3529645875,2550,2550,2550,2550,0
|
|
20241202,191500,3529645875,2550,2550,2550,2550,0
|
|
20241202,191400,3529645875,2550,2550,2550,2550,0
|
|
20241202,191300,3529645875,2550,2550,2550,2550,0
|
|
20241202,191200,3529645875,2550,2550,2550,2550,0
|
|
20241202,191100,3529645875,2550,2550,2550,2550,0
|
|
20241202,191000,3529645875,2550,2550,2550,2550,0
|
|
20241202,190900,3529645875,2550,2550,2550,2550,0
|
|
20241202,190800,3529645875,2550,2550,2550,2550,0
|
|
20241202,190700,3529645875,2550,2550,2550,2550,0
|
|
20241202,190600,3529645875,2550,2550,2550,2550,0
|
|
20241202,190500,3529645875,2550,2550,2550,2550,0
|
|
20241202,190400,3529645875,2550,2550,2550,2550,0
|
|
20241202,190300,3529645875,2550,2550,2550,2550,0
|
|
20241202,190200,3529645875,2550,2550,2550,2550,0
|
|
20241202,190100,3529645875,2550,2550,2550,2550,0
|
|
20241202,190000,3529645875,2550,2550,2550,2550,0
|
|
20241202,185900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,185800,3529645875,2550,2550,2550,2550,0
|
|
20241202,185700,3529645875,2550,2550,2550,2550,0
|
|
20241202,185600,3529645875,2550,2550,2550,2550,0
|
|
20241202,185500,3529645875,2550,2550,2550,2550,0
|
|
20241202,185400,3529645875,2550,2550,2550,2550,0
|
|
20241202,185300,3529645875,2550,2550,2550,2550,0
|
|
20241202,185200,3529645875,2550,2550,2550,2550,0
|
|
20241202,185100,3529645875,2550,2550,2550,2550,0
|
|
20241202,185000,3529645875,2550,2550,2550,2550,0
|
|
20241202,184900,3529645875,2550,2550,2550,2550,0
|
|
20241202,184800,3529645875,2550,2550,2550,2550,0
|
|
20241202,184700,3529645875,2550,2550,2550,2550,0
|
|
20241202,184600,3529645875,2550,2550,2550,2550,0
|
|
20241202,184500,3529645875,2550,2550,2550,2550,0
|
|
20241202,184400,3529645875,2550,2550,2550,2550,0
|
|
20241202,184300,3529645875,2550,2550,2550,2550,0
|
|
20241202,184200,3529645875,2550,2550,2550,2550,0
|
|
20241202,184100,3529645875,2550,2550,2550,2550,0
|
|
20241202,184000,3529645875,2550,2550,2550,2550,0
|
|
20241202,183900,3529645875,2550,2550,2550,2550,0
|
|
20241202,183800,3529645875,2550,2550,2550,2550,0
|
|
20241202,183700,3529645875,2550,2550,2550,2550,0
|
|
20241202,183600,3529645875,2550,2550,2550,2550,0
|
|
20241202,183500,3529645875,2550,2550,2550,2550,0
|
|
20241202,183400,3529645875,2550,2550,2550,2550,0
|
|
20241202,183300,3529645875,2550,2550,2550,2550,0
|
|
20241202,183200,3529645875,2550,2550,2550,2550,0
|
|
20241202,183100,3529645875,2550,2550,2550,2550,0
|
|
20241202,183000,3529645875,2550,2550,2550,2550,0
|
|
20241202,182900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,182800,3529645875,2550,2550,2550,2550,0
|
|
20241202,182700,3529645875,2550,2550,2550,2550,0
|
|
20241202,182600,3529645875,2550,2550,2550,2550,0
|
|
20241202,182500,3529645875,2550,2550,2550,2550,0
|
|
20241202,182400,3529645875,2550,2550,2550,2550,0
|
|
20241202,182300,3529645875,2550,2550,2550,2550,0
|
|
20241202,182200,3529645875,2550,2550,2550,2550,0
|
|
20241202,182100,3529645875,2550,2550,2550,2550,0
|
|
20241202,182000,3529645875,2550,2550,2550,2550,0
|
|
20241202,181900,3529645875,2550,2550,2550,2550,0
|
|
20241202,181800,3529645875,2550,2550,2550,2550,0
|
|
20241202,181700,3529645875,2550,2550,2550,2550,0
|
|
20241202,181600,3529645875,2550,2550,2550,2550,0
|
|
20241202,181500,3529645875,2550,2550,2550,2550,0
|
|
20241202,181400,3529645875,2550,2550,2550,2550,0
|
|
20241202,181300,3529645875,2550,2550,2550,2550,0
|
|
20241202,181200,3529645875,2550,2550,2550,2550,0
|
|
20241202,181100,3529645875,2550,2550,2550,2550,0
|
|
20241202,181000,3529645875,2550,2550,2550,2550,0
|
|
20241202,180900,3529645875,2550,2550,2550,2550,0
|
|
20241202,180800,3529645875,2550,2550,2550,2550,0
|
|
20241202,180700,3529645875,2550,2550,2550,2550,0
|
|
20241202,180600,3529645875,2550,2550,2550,2550,0
|
|
20241202,180500,3529645875,2550,2550,2550,2550,0
|
|
20241202,180400,3529645875,2550,2550,2550,2550,0
|
|
20241202,180300,3529645875,2550,2550,2550,2550,0
|
|
20241202,180200,3529645875,2550,2550,2550,2550,0
|
|
20241202,180100,3529645875,2550,2550,2550,2550,0
|
|
20241202,180000,3529645875,2550,2550,2550,2550,0
|
|
20241202,175900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,175800,3529645875,2550,2550,2550,2550,0
|
|
20241202,175700,3529645875,2550,2550,2550,2550,0
|
|
20241202,175600,3529645875,2550,2550,2550,2550,0
|
|
20241202,175500,3529645875,2550,2550,2550,2550,0
|
|
20241202,175400,3529645875,2550,2550,2550,2550,0
|
|
20241202,175300,3529645875,2550,2550,2550,2550,0
|
|
20241202,175200,3529645875,2550,2550,2550,2550,0
|
|
20241202,175100,3529645875,2550,2550,2550,2550,0
|
|
20241202,175000,3529645875,2550,2550,2550,2550,0
|
|
20241202,174900,3529645875,2550,2550,2550,2550,0
|
|
20241202,174800,3529645875,2550,2550,2550,2550,0
|
|
20241202,174700,3529645875,2550,2550,2550,2550,0
|
|
20241202,174600,3529645875,2550,2550,2550,2550,0
|
|
20241202,174500,3529645875,2550,2550,2550,2550,0
|
|
20241202,174400,3529645875,2550,2550,2550,2550,0
|
|
20241202,174300,3529645875,2550,2550,2550,2550,0
|
|
20241202,174200,3529645875,2550,2550,2550,2550,0
|
|
20241202,174100,3529645875,2550,2550,2550,2550,0
|
|
20241202,174000,3529645875,2550,2550,2550,2550,0
|
|
20241202,173900,3529645875,2550,2550,2550,2550,0
|
|
20241202,173800,3529645875,2550,2550,2550,2550,0
|
|
20241202,173700,3529645875,2550,2550,2550,2550,0
|
|
20241202,173600,3529645875,2550,2550,2550,2550,0
|
|
20241202,173500,3529645875,2550,2550,2550,2550,0
|
|
20241202,173400,3529645875,2550,2550,2550,2550,0
|
|
20241202,173300,3529645875,2550,2550,2550,2550,0
|
|
20241202,173200,3529645875,2550,2550,2550,2550,0
|
|
20241202,173100,3529645875,2550,2550,2550,2550,0
|
|
20241202,173000,3529645875,2550,2550,2550,2550,0
|
|
20241202,172900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,172800,3529645875,2550,2550,2550,2550,0
|
|
20241202,172700,3529645875,2550,2550,2550,2550,0
|
|
20241202,172600,3529645875,2550,2550,2550,2550,0
|
|
20241202,172500,3529645875,2550,2550,2550,2550,0
|
|
20241202,172400,3529645875,2550,2550,2550,2550,0
|
|
20241202,172300,3529645875,2550,2550,2550,2550,0
|
|
20241202,172200,3529645875,2550,2550,2550,2550,0
|
|
20241202,172100,3529645875,2550,2550,2550,2550,0
|
|
20241202,172000,3529645875,2550,2550,2550,2550,0
|
|
20241202,171900,3529645875,2550,2550,2550,2550,0
|
|
20241202,171800,3529645875,2550,2550,2550,2550,0
|
|
20241202,171700,3529645875,2550,2550,2550,2550,0
|
|
20241202,171600,3529645875,2550,2550,2550,2550,0
|
|
20241202,171500,3529645875,2550,2550,2550,2550,0
|
|
20241202,171400,3529645875,2550,2550,2550,2550,0
|
|
20241202,171300,3529645875,2550,2550,2550,2550,0
|
|
20241202,171200,3529645875,2550,2550,2550,2550,0
|
|
20241202,171100,3529645875,2550,2550,2550,2550,0
|
|
20241202,171000,3529645875,2550,2550,2550,2550,0
|
|
20241202,170900,3529645875,2550,2550,2550,2550,0
|
|
20241202,170800,3529645875,2550,2550,2550,2550,0
|
|
20241202,170700,3529645875,2550,2550,2550,2550,0
|
|
20241202,170600,3529645875,2550,2550,2550,2550,0
|
|
20241202,170500,3529645875,2550,2550,2550,2550,0
|
|
20241202,170400,3529645875,2550,2550,2550,2550,0
|
|
20241202,170300,3529645875,2550,2550,2550,2550,0
|
|
20241202,170200,3529645875,2550,2550,2550,2550,0
|
|
20241202,170100,3529645875,2550,2550,2550,2550,0
|
|
20241202,170000,3529645875,2550,2550,2550,2550,0
|
|
20241202,165900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,165800,3529645875,2550,2550,2550,2550,0
|
|
20241202,165700,3529645875,2550,2550,2550,2550,0
|
|
20241202,165600,3529645875,2550,2550,2550,2550,0
|
|
20241202,165500,3529645875,2550,2550,2550,2550,0
|
|
20241202,165400,3529645875,2550,2550,2550,2550,0
|
|
20241202,165300,3529645875,2550,2550,2550,2550,0
|
|
20241202,165200,3529645875,2550,2550,2550,2550,0
|
|
20241202,165100,3529645875,2550,2550,2550,2550,0
|
|
20241202,165000,3529645875,2550,2550,2550,2550,0
|
|
20241202,164900,3529645875,2550,2550,2550,2550,0
|
|
20241202,164800,3529645875,2550,2550,2550,2550,0
|
|
20241202,164700,3529645875,2550,2550,2550,2550,0
|
|
20241202,164600,3529645875,2550,2550,2550,2550,0
|
|
20241202,164500,3529645875,2550,2550,2550,2550,0
|
|
20241202,164400,3529645875,2550,2550,2550,2550,0
|
|
20241202,164300,3529645875,2550,2550,2550,2550,0
|
|
20241202,164200,3529645875,2550,2550,2550,2550,0
|
|
20241202,164100,3529645875,2550,2550,2550,2550,0
|
|
20241202,164000,3529645875,2550,2550,2550,2550,0
|
|
20241202,163900,3529645875,2550,2550,2550,2550,0
|
|
20241202,163800,3529645875,2550,2550,2550,2550,0
|
|
20241202,163700,3529645875,2550,2550,2550,2550,0
|
|
20241202,163600,3529645875,2550,2550,2550,2550,0
|
|
20241202,163500,3529645875,2550,2550,2550,2550,0
|
|
20241202,163400,3529645875,2550,2550,2550,2550,0
|
|
20241202,163300,3529645875,2550,2550,2550,2550,0
|
|
20241202,163200,3529645875,2550,2550,2550,2550,0
|
|
20241202,163100,3529645875,2550,2550,2550,2550,0
|
|
20241202,163000,3529645875,2550,2550,2550,2550,0
|
|
20241202,162900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,162800,3529645875,2550,2550,2550,2550,0
|
|
20241202,162700,3529645875,2550,2550,2550,2550,0
|
|
20241202,162600,3529645875,2550,2550,2550,2550,0
|
|
20241202,162500,3529645875,2550,2550,2550,2550,0
|
|
20241202,162400,3529645875,2550,2550,2550,2550,0
|
|
20241202,162300,3529645875,2550,2550,2550,2550,0
|
|
20241202,162200,3529645875,2550,2550,2550,2550,0
|
|
20241202,162100,3529645875,2550,2550,2550,2550,0
|
|
20241202,162000,3529645875,2550,2550,2550,2550,0
|
|
20241202,161900,3529645875,2550,2550,2550,2550,0
|
|
20241202,161800,3529645875,2550,2550,2550,2550,0
|
|
20241202,161700,3529645875,2550,2550,2550,2550,0
|
|
20241202,161600,3529645875,2550,2550,2550,2550,0
|
|
20241202,161500,3529645875,2550,2550,2550,2550,0
|
|
20241202,161400,3529645875,2550,2550,2550,2550,0
|
|
20241202,161300,3529645875,2550,2550,2550,2550,0
|
|
20241202,161200,3529645875,2550,2550,2550,2550,0
|
|
20241202,161100,3529645875,2550,2550,2550,2550,0
|
|
20241202,161000,3529645875,2550,2550,2550,2550,0
|
|
20241202,160900,3529645875,2550,2550,2550,2550,0
|
|
20241202,160800,3529645875,2550,2550,2550,2550,0
|
|
20241202,160700,3529645875,2550,2550,2550,2550,0
|
|
20241202,160600,3529645875,2550,2550,2550,2550,0
|
|
20241202,160500,3529645875,2550,2550,2550,2550,0
|
|
20241202,160400,3529645875,2550,2550,2550,2550,0
|
|
20241202,160300,3529645875,2550,2550,2550,2550,0
|
|
20241202,160200,3529645875,2550,2550,2550,2550,0
|
|
20241202,160100,3529645875,2550,2550,2550,2550,0
|
|
20241202,160000,3529645875,2550,2550,2550,2550,0
|
|
20241202,155900,3529645875,2550,2550,2550,2550,46110
|
|
20241202,155800,3529645875,2550,2550,2550,2550,0
|
|
20241202,155700,3529645875,2550,2550,2550,2550,0
|
|
20241202,155600,3529645875,2550,2550,2550,2550,0
|
|
20241202,155500,3529645875,2550,2550,2550,2550,0
|
|
20241202,155400,3529645875,2550,2550,2550,2550,0
|
|
20241202,155300,3529645875,2550,2550,2550,2550,0
|
|
20241202,155200,3529645875,2550,2550,2550,2550,0
|
|
20241202,155100,3529645875,2550,2550,2550,2550,0
|
|
20241202,155000,3529645875,2550,2550,2550,2550,0
|
|
20241202,154900,3529645875,2550,2550,2550,2550,0
|
|
20241202,154800,3529645875,2550,2550,2550,2550,0
|
|
20241202,154700,3529645875,2550,2550,2550,2550,0
|
|
20241202,154600,3529645875,2550,2550,2550,2550,0
|
|
20241202,154500,3529645875,2550,2550,2550,2550,0
|
|
20241202,154400,3529645875,2550,2550,2550,2550,0
|
|
20241202,154300,3529645875,2550,2550,2550,2550,0
|
|
20241202,154200,3529645875,2550,2550,2550,2550,0
|
|
20241202,154100,3529645875,2550,2550,2550,2550,0
|
|
20241202,154000,3529645875,2550,2550,2550,2550,0
|
|
20241202,153900,3529645875,2550,2550,2550,2550,0
|
|
20241202,153800,3529645875,2550,2550,2550,2550,0
|
|
20241202,153700,3529645875,2550,2550,2550,2550,0
|
|
20241202,153600,3529645875,2550,2550,2550,2550,0
|
|
20241202,153500,3529645875,2550,2550,2550,2550,0
|
|
20241202,153400,3529645875,2550,2550,2550,2550,0
|
|
20241202,153300,3529645875,2550,2550,2550,2550,0
|
|
20241202,153200,3529645875,2550,2550,2550,2550,0
|
|
20241202,153100,3529645875,2550,2550,2550,2550,0
|
|
20241202,153000,3529645875,2550,2550,2550,2550,46110
|
|
20241202,152900,3412065375,2550,2550,2550,2550,0
|
|
20241202,152800,3412065375,2550,2550,2550,2550,0
|
|
20241202,152700,3412065375,2550,2550,2550,2550,0
|
|
20241202,152600,3412065375,2550,2550,2550,2550,0
|
|
20241202,152500,3412065375,2550,2550,2550,2550,0
|
|
20241202,152400,3412065375,2550,2550,2550,2550,0
|
|
20241202,152300,3412065375,2550,2550,2550,2550,0
|
|
20241202,152200,3412065375,2550,2550,2550,2550,0
|
|
20241202,152100,3412065375,2550,2550,2550,2550,0
|
|
20241202,152000,3412065375,2550,2550,2550,2550,0
|
|
20241202,151900,3412065375,2550,2550,2550,2545,5720
|
|
20241202,151800,3397490525,2550,2550,2550,2545,19325
|
|
20241202,151700,3348267555,2550,2545,2550,2545,4363
|
|
20241202,151600,3337156930,2550,2550,2550,2545,22286
|
|
20241202,151500,3280393885,2550,2550,2555,2545,12649
|
|
20241202,151400,3248115655,2540,2540,2550,2540,1939
|
|
20241202,151300,3243182350,2540,2540,2550,2540,10314
|
|
20241202,151200,3216956865,2540,2540,2545,2540,5321
|
|
20241202,151100,3203418175,2540,2540,2545,2535,2710
|
|
20241202,151000,3196531680,2540,2540,2550,2535,4975
|
|
20241202,150900,3183894460,2535,2545,2545,2535,12272
|
|
20241202,150800,3152723110,2545,2550,2555,2540,7282
|
|
20241202,150700,3134186870,2550,2555,2555,2540,3638
|
|
20241202,150600,3124936275,2540,2570,2575,2535,71440
|
|
20241202,150500,2942849075,2570,2565,2570,2565,4007
|
|
20241202,150400,2932570520,2565,2570,2575,2565,3124
|
|
20241202,150300,2924551885,2570,2580,2580,2570,3520
|
|
20241202,150200,2915505145,2580,2570,2580,2570,10034
|
|
20241202,150100,2889651555,2570,2575,2575,2565,23777
|
|
20241202,150000,2828521325,2580,2570,2580,2570,1745
|
|
20241202,145900,2824028055,2570,2580,2580,2570,2892
|
|
20241202,145800,2816587500,2580,2575,2580,2575,3061
|
|
20241202,145700,2808705405,2575,2580,2580,2575,1362
|
|
20241202,145600,2805195705,2580,2575,2580,2570,5054
|
|
20241202,145500,2792182645,2575,2575,2575,2575,4535
|
|
20241202,145400,2780505020,2575,2575,2580,2575,5048
|
|
20241202,145300,2767506365,2575,2580,2580,2575,247
|
|
20241202,145200,2766869110,2580,2580,2585,2580,813
|
|
20241202,145100,2764771565,2575,2580,2580,2575,3296
|
|
20241202,145000,2756267935,2580,2585,2585,2580,310
|
|
20241202,144900,2755466885,2585,2585,2585,2580,11102
|
|
20241202,144800,2726823305,2585,2580,2585,2580,1974
|
|
20241202,144700,2721730350,2585,2580,2585,2575,9565
|
|
20241202,144600,2697052355,2580,2585,2585,2580,229
|
|
20241202,144500,2696460960,2585,2580,2585,2575,3031
|
|
20241202,144400,2688640755,2580,2575,2580,2575,1677
|
|
20241202,144300,2684318650,2580,2580,2580,2575,1975
|
|
20241202,144200,2679225160,2580,2575,2580,2575,1622
|
|
20241202,144100,2675045840,2575,2575,2575,2570,203
|
|
20241202,144000,2674523515,2575,2575,2575,2575,1190
|
|
20241202,143900,2671459265,2570,2580,2580,2570,5114
|
|
20241202,143800,2658309435,2580,2580,2580,2575,20031
|
|
20241202,143700,2606721160,2580,2580,2580,2580,700
|
|
20241202,143600,2604915160,2580,2580,2580,2580,8202
|
|
20241202,143500,2583754000,2580,2585,2585,2580,150
|
|
20241202,143400,2583366750,2585,2585,2585,2585,110
|
|
20241202,143300,2583082400,2580,2580,2580,2580,1000
|
|
20241202,143200,2580502400,2585,2585,2585,2585,4
|
|
20241202,143100,2580492060,2585,2580,2585,2580,1177
|
|
20241202,143000,2577454975,2580,2580,2580,2580,712
|
|
20241202,142900,2575618015,2575,2580,2580,2575,1234
|
|
20241202,142800,2572434795,2575,2580,2580,2575,7635
|
|
20241202,142700,2552749615,2585,2575,2585,2575,1580
|
|
20241202,142600,2548671450,2580,2580,2580,2575,1526
|
|
20241202,142500,2544734420,2580,2580,2580,2580,2111
|
|
20241202,142400,2539288040,2580,2580,2580,2580,10459
|
|
20241202,142300,2512303820,2580,2585,2585,2580,3524
|
|
20241202,142200,2503211895,2585,2585,2585,2585,1341
|
|
20241202,142100,2499745410,2585,2585,2585,2585,5800
|
|
20241202,142000,2484752410,2585,2585,2590,2585,5043
|
|
20241202,141900,2471716120,2585,2585,2585,2585,645
|
|
20241202,141800,2470048795,2585,2585,2585,2585,700
|
|
20241202,141700,2468239295,2585,2585,2590,2585,596
|
|
20241202,141600,2466698585,2585,2590,2590,2585,9966
|
|
20241202,141500,2440936360,2585,2585,2585,2585,5693
|
|
20241202,141400,2426219955,2590,2585,2590,2585,246
|
|
20241202,141300,2425583965,2585,2585,2585,2585,1307
|
|
20241202,141200,2422205370,2590,2585,2590,2585,1505
|
|
20241202,141100,2418307435,2585,2585,2590,2585,430
|
|
20241202,141000,2417195880,2585,2590,2590,2585,2220
|
|
20241202,140900,2411452180,2590,2590,2590,2590,1456
|
|
20241202,140800,2407681140,2590,2595,2595,2590,193
|
|
20241202,140700,2407181220,2590,2595,2595,2590,1201
|
|
20241202,140600,2404069630,2595,2590,2595,2590,801
|
|
20241202,140500,2401993535,2595,2595,2595,2595,4
|
|
20241202,140400,2401983155,2595,2590,2595,2590,2292
|
|
20241202,140300,2396046865,2590,2590,2590,2590,4656
|
|
20241202,140200,2383987825,2595,2595,2600,2595,111
|
|
20241202,140100,2383699770,2595,2595,2595,2590,5305
|
|
20241202,140000,2369935975,2595,2590,2595,2590,1398
|
|
20241202,135900,2366313305,2590,2590,2590,2590,2033
|
|
20241202,135800,2361047835,2590,2590,2590,2590,29
|
|
20241202,135700,2360972725,2590,2585,2590,2585,62
|
|
20241202,135600,2360812405,2585,2590,2595,2585,3261
|
|
20241202,135500,2352370260,2595,2595,2595,2595,7
|
|
20241202,135400,2352352095,2595,2595,2595,2595,1573
|
|
20241202,135300,2348270160,2600,2595,2600,2595,451
|
|
20241202,135200,2347097565,2600,2600,2600,2600,6
|
|
20241202,135100,2347081965,2600,2600,2600,2600,0
|
|
20241202,135000,2347081965,2600,2595,2600,2595,519
|
|
20241202,134900,2345734655,2595,2595,2595,2595,0
|
|
20241202,134800,2345734655,2595,2595,2600,2595,504
|
|
20241202,134700,2344426765,2595,2600,2600,2595,220
|
|
20241202,134600,2343854815,2600,2600,2600,2600,18
|
|
20241202,134500,2343808015,2600,2600,2600,2600,2
|
|
20241202,134400,2343802815,2600,2600,2600,2600,9
|
|
20241202,134300,2343779415,2600,2600,2600,2595,517
|
|
20241202,134200,2342437715,2600,2600,2600,2600,1336
|
|
20241202,134100,2338964115,2600,2600,2600,2600,511
|
|
20241202,134000,2337635515,2605,2600,2605,2600,271
|
|
20241202,133900,2336930560,2600,2600,2600,2600,2
|
|
20241202,133800,2336925360,2595,2600,2600,2595,14
|
|
20241202,133700,2336888965,2600,2600,2605,2600,167
|
|
20241202,133600,2336454715,2600,2600,2605,2600,6939
|
|
20241202,133500,2318412470,2595,2595,2595,2590,3603
|
|
20241202,133400,2309064315,2595,2595,2595,2595,110
|
|
20241202,133300,2308778865,2595,2595,2595,2595,278
|
|
20241202,133200,2308057455,2590,2590,2595,2590,4576
|
|
20241202,133100,2296186890,2595,2590,2595,2590,1005
|
|
20241202,133000,2293583915,2590,2585,2590,2580,1630
|
|
20241202,132900,2289365515,2585,2585,2585,2585,1207
|
|
20241202,132800,2286245420,2585,2585,2585,2585,112
|
|
20241202,132700,2285955900,2585,2590,2590,2585,1445
|
|
20241202,132600,2282220565,2585,2585,2585,2585,1
|
|
20241202,132500,2282217980,2590,2590,2590,2590,100
|
|
20241202,132400,2281958980,2590,2590,2590,2580,1571
|
|
20241202,132300,2277898270,2590,2585,2590,2585,184
|
|
20241202,132200,2277422620,2580,2590,2590,2580,64
|
|
20241202,132100,2277256880,2590,2590,2590,2575,20347
|
|
20241202,132000,2224771060,2590,2590,2590,2590,1
|
|
20241202,131900,2224768470,2590,2590,2590,2590,174
|
|
20241202,131800,2224317810,2590,2590,2590,2590,30
|
|
20241202,131700,2224240110,2590,2590,2590,2590,277
|
|
20241202,131600,2223522680,2590,2590,2590,2590,716
|
|
20241202,131500,2221668240,2590,2590,2590,2585,37
|
|
20241202,131400,2221572575,2580,2590,2590,2580,3344
|
|
20241202,131300,2212935550,2585,2590,2590,2585,82
|
|
20241202,131200,2212723570,2585,2585,2585,2585,1761
|
|
20241202,131100,2208171385,2585,2585,2585,2580,911
|
|
20241202,131000,2205816950,2585,2580,2585,2580,660
|
|
20241202,130900,2204111500,2580,2585,2585,2580,345
|
|
20241202,130800,2203221175,2575,2580,2580,2575,55
|
|
20241202,130700,2203079535,2580,2585,2585,2580,2438
|
|
20241202,130600,2196789490,2580,2580,2580,2580,4238
|
|
20241202,130500,2185855450,2580,2585,2585,2580,1502
|
|
20241202,130400,2181980280,2585,2585,2585,2585,480
|
|
20241202,130300,2180739480,2585,2585,2585,2585,13
|
|
20241202,130200,2180705875,2580,2580,2580,2575,7373
|
|
20241202,130100,2161692355,2580,2575,2580,2575,1191
|
|
20241202,130000,2158619960,2575,2580,2585,2575,619
|
|
20241202,125900,2157023755,2585,2585,2585,2580,14829
|
|
20241202,125800,2118760940,2590,2585,2590,2585,6174
|
|
20241202,125700,2102801135,2590,2585,2590,2585,12
|
|
20241202,125600,2102770110,2585,2590,2590,2585,3492
|
|
20241202,125500,2093731440,2590,2590,2590,2590,100
|
|
20241202,125400,2093472440,2590,2590,2590,2590,2389
|
|
20241202,125300,2087284930,2590,2585,2590,2585,908
|
|
20241202,125200,2084935755,2585,2590,2590,2585,1120
|
|
20241202,125100,2082038650,2590,2585,2590,2585,110
|
|
20241202,125000,2081753800,2585,2585,2590,2585,267
|
|
20241202,124900,2081063555,2585,2585,2590,2585,101
|
|
20241202,124800,2080802120,2585,2590,2590,2585,1918
|
|
20241202,124700,2075836825,2590,2585,2590,2580,18801
|
|
20241202,124600,2027274110,2585,2585,2585,2585,146
|
|
20241202,124500,2026896700,2590,2590,2590,2585,12772
|
|
20241202,124400,1993878515,2590,2585,2595,2585,1518
|
|
20241202,124300,1989953705,2590,2590,2590,2590,349
|
|
20241202,124200,1989049795,2595,2590,2595,2590,1842
|
|
20241202,124100,1984279000,2585,2595,2595,2585,229
|
|
20241202,124000,1983685890,2590,2590,2590,2590,770
|
|
20241202,123900,1981691590,2590,2590,2590,2590,1442
|
|
20241202,123800,1977956810,2585,2590,2590,2585,500
|
|
20241202,123700,1976663305,2595,2595,2595,2590,741
|
|
20241202,123600,1974744100,2590,2595,2595,2590,13598
|
|
20241202,123500,1939523580,2605,2595,2605,2595,4230
|
|
20241202,123400,1928546720,2605,2605,2605,2605,203
|
|
20241202,123300,1928017905,2605,2600,2605,2595,502
|
|
20241202,123200,1926714845,2605,2605,2605,2600,14
|
|
20241202,123100,1926678380,2595,2595,2595,2590,2565
|
|
20241202,123000,1920023210,2595,2595,2595,2590,105
|
|
20241202,122900,1919751250,2595,2595,2595,2590,178
|
|
20241202,122800,1919290090,2595,2595,2595,2595,93
|
|
20241202,122700,1919048755,2590,2595,2605,2590,1630
|
|
20241202,122600,1914825440,2605,2595,2605,2590,1300
|
|
20241202,122500,1911454920,2595,2595,2595,2595,350
|
|
20241202,122400,1910546670,2595,2590,2595,2590,2023
|
|
20241202,122300,1905297045,2595,2595,2595,2595,453
|
|
20241202,122200,1904121510,2600,2595,2600,2595,313
|
|
20241202,122100,1903309220,2600,2595,2600,2595,3221
|
|
20241202,122000,1894950615,2600,2600,2600,2600,301
|
|
20241202,121900,1894168015,2595,2595,2595,2595,1000
|
|
20241202,121800,1891573015,2600,2595,2600,2595,1117
|
|
20241202,121700,1888668865,2600,2600,2600,2600,0
|
|
20241202,121600,1888668865,2600,2600,2600,2590,75
|
|
20241202,121500,1888474010,2600,2600,2600,2590,708
|
|
20241202,121400,1886640170,2595,2595,2595,2595,100
|
|
20241202,121300,1886380670,2590,2590,2600,2590,2048
|
|
20241202,121200,1881075850,2590,2600,2600,2590,3322
|
|
20241202,121100,1872468165,2595,2600,2600,2595,5
|
|
20241202,121000,1872455185,2600,2600,2600,2595,147
|
|
20241202,120900,1872073215,2600,2600,2600,2600,27
|
|
20241202,120800,1872003015,2605,2600,2605,2590,45
|
|
20241202,120700,1871886415,2605,2605,2605,2590,536
|
|
20241202,120600,1870495660,2600,2600,2600,2600,502
|
|
20241202,120500,1869190460,2605,2605,2605,2605,13
|
|
20241202,120400,1869156595,2600,2600,2600,2595,389
|
|
20241202,120300,1868145285,2605,2605,2605,2595,22
|
|
20241202,120200,1868087985,2605,2605,2605,2590,203
|
|
20241202,120100,1867562170,2605,2605,2605,2605,52
|
|
20241202,120000,1867426710,2605,2600,2605,2590,604
|
|
20241202,115900,1865856305,2585,2600,2600,2585,2502
|
|
20241202,115800,1859351135,2585,2600,2600,2585,305
|
|
20241202,115700,1858558150,2595,2600,2600,2585,1006
|
|
20241202,115600,1855948475,2600,2590,2600,2590,4876
|
|
20241202,115500,1843314625,2595,2600,2600,2595,2050
|
|
20241202,115400,1837989625,2600,2600,2600,2600,0
|
|
20241202,115300,1837989625,2600,2600,2600,2590,174
|
|
20241202,115200,1837538925,2590,2600,2600,2590,555
|
|
20241202,115100,1836099425,2590,2600,2600,2590,1058
|
|
20241202,115000,1833349185,2600,2590,2600,2585,9293
|
|
20241202,114900,1809316605,2595,2600,2600,2595,1390
|
|
20241202,114800,1805709305,2600,2600,2600,2595,2092
|
|
20241202,114700,1800270305,2595,2595,2600,2595,354
|
|
20241202,114600,1799351670,2600,2595,2600,2595,92
|
|
20241202,114500,1799112720,2600,2600,2600,2595,3797
|
|
20241202,114400,1789246415,2600,2605,2610,2600,457
|
|
20241202,114300,1788056165,2600,2605,2610,2600,9
|
|
20241202,114200,1788032705,2605,2600,2605,2600,3511
|
|
20241202,114100,1778886555,2605,2600,2605,2600,972
|
|
20241202,114000,1776359345,2600,2600,2600,2595,1540
|
|
20241202,113900,1772362875,2595,2595,2595,2595,2
|
|
20241202,113800,1772357685,2600,2595,2600,2595,539
|
|
20241202,113700,1770956935,2595,2595,2595,2595,30
|
|
20241202,113600,1770879085,2595,2600,2600,2595,39
|
|
20241202,113500,1770777830,2595,2595,2595,2595,633
|
|
20241202,113400,1769135195,2595,2600,2600,2595,208
|
|
20241202,113300,1768594405,2595,2590,2595,2585,5681
|
|
20241202,113200,1753865235,2595,2595,2595,2590,49
|
|
20241202,113100,1753738280,2590,2595,2595,2590,637
|
|
20241202,113000,1752087235,2585,2595,2595,2585,24
|
|
20241202,112900,1752025065,2585,2590,2595,2585,5861
|
|
20241202,112800,1736862075,2585,2590,2590,2585,957
|
|
20241202,112700,1734386750,2595,2585,2595,2585,418
|
|
20241202,112600,1733306155,2595,2590,2595,2585,796
|
|
20241202,112500,1731247830,2595,2585,2595,2585,2051
|
|
20241202,112400,1725930995,2585,2585,2590,2585,920
|
|
20241202,112300,1723551890,2590,2590,2590,2585,849
|
|
20241202,112200,1721354980,2590,2595,2595,2590,1024
|
|
20241202,112100,1718702700,2590,2585,2590,2585,7021
|
|
20241202,112000,1700540835,2585,2590,2590,2585,4242
|
|
20241202,111900,1689572640,2590,2590,2590,2590,398
|
|
20241202,111800,1688541820,2590,2590,2595,2590,6024
|
|
20241202,111700,1672939655,2590,2585,2590,2585,18
|
|
20241202,111600,1672893045,2590,2585,2590,2585,148
|
|
20241202,111500,1672509750,2590,2585,2590,2585,1106
|
|
20241202,111400,1669649650,2590,2595,2595,2590,2302
|
|
20241202,111300,1663687460,2590,2595,2600,2590,4022
|
|
20241202,111200,1653266170,2595,2595,2595,2590,271
|
|
20241202,111100,1652563075,2595,2595,2595,2590,601
|
|
20241202,111000,1651005410,2590,2590,2595,2590,132
|
|
20241202,110900,1650663525,2590,2595,2595,2585,7824
|
|
20241202,110800,1630423195,2595,2590,2595,2585,2277
|
|
20241202,110700,1624526540,2590,2590,2590,2585,916
|
|
20241202,110600,1622156605,2590,2590,2595,2590,4245
|
|
20241202,110500,1611162045,2585,2585,2590,2585,1916
|
|
20241202,110400,1606208160,2580,2595,2595,2580,3743
|
|
20241202,110300,1596541645,2595,2590,2595,2580,26850
|
|
20241202,110200,1527203890,2595,2590,2595,2590,301
|
|
20241202,110100,1526424045,2595,2595,2595,2585,10748
|
|
20241202,110000,1498619510,2600,2595,2600,2590,1175
|
|
20241202,105900,1495572545,2590,2590,2600,2590,1566
|
|
20241202,105800,1491511305,2605,2605,2605,2595,12285
|
|
20241202,105700,1459594470,2600,2600,2610,2600,7192
|
|
20241202,105600,1440866210,2610,2600,2610,2600,1276
|
|
20241202,105500,1437547995,2605,2600,2605,2595,5032
|
|
20241202,105400,1424464885,2595,2590,2595,2585,1372
|
|
20241202,105300,1420906965,2585,2585,2595,2580,16131
|
|
20241202,105200,1379192245,2585,2590,2590,2585,13277
|
|
20241202,105100,1344859885,2590,2595,2595,2590,6997
|
|
20241202,105000,1326729450,2590,2590,2595,2590,6210
|
|
20241202,104900,1310643730,2590,2600,2600,2590,9465
|
|
20241202,104800,1286116630,2600,2595,2605,2595,2423
|
|
20241202,104700,1279825345,2600,2590,2600,2585,4847
|
|
20241202,104600,1267272910,2605,2620,2620,2580,75133
|
|
20241202,104500,1071759590,2620,2625,2625,2620,6414
|
|
20241202,104400,1054939880,2625,2625,2625,2620,1290
|
|
20241202,104300,1051557480,2625,2625,2625,2625,120
|
|
20241202,104200,1051242480,2625,2620,2625,2620,2974
|
|
20241202,104100,1043449235,2620,2625,2625,2620,413
|
|
20241202,104000,1042367110,2625,2620,2630,2620,393
|
|
20241202,103900,1041337090,2615,2620,2620,2615,2459
|
|
20241202,103800,1034896310,2615,2620,2620,2615,1433
|
|
20241202,103700,1031148925,2620,2615,2620,2615,4812
|
|
20241202,103600,1018560010,2620,2620,2620,2615,6165
|
|
20241202,103500,1002408215,2615,2620,2620,2615,9328
|
|
20241202,103400,977990765,2625,2630,2630,2620,7391
|
|
20241202,103300,958599205,2630,2630,2630,2625,954
|
|
20241202,103200,956093650,2630,2630,2635,2625,3936
|
|
20241202,103100,945746955,2625,2625,2630,2625,2034
|
|
20241202,103000,940401810,2625,2625,2630,2625,1656
|
|
20241202,102900,936054595,2625,2630,2630,2625,5280
|
|
20241202,102800,922179980,2635,2625,2635,2625,4588
|
|
20241202,102700,910114895,2630,2625,2630,2625,160
|
|
20241202,102600,909694620,2625,2630,2630,2625,2022
|
|
20241202,102500,904378860,2625,2630,2630,2625,4701
|
|
20241202,102400,892038675,2625,2630,2630,2625,1561
|
|
20241202,102300,887936460,2645,2640,2645,2625,43576
|
|
20241202,102200,773239145,2635,2640,2645,2635,2825
|
|
20241202,102100,765785455,2645,2640,2650,2640,285
|
|
20241202,102000,765033020,2640,2650,2650,2640,667
|
|
20241202,101900,763269275,2640,2645,2645,2640,2754
|
|
20241202,101800,755998610,2645,2645,2645,2640,10676
|
|
20241202,101700,727813875,2645,2645,2650,2645,2437
|
|
20241202,101600,721367995,2645,2650,2650,2645,963
|
|
20241202,101500,718820835,2650,2650,2650,2645,1764
|
|
20241202,101400,714146335,2645,2645,2650,2645,121
|
|
20241202,101300,713826240,2645,2650,2650,2645,1471
|
|
20241202,101200,709932580,2645,2650,2650,2645,766
|
|
20241202,101100,707906340,2650,2650,2650,2645,2814
|
|
20241202,101000,700461240,2650,2650,2650,2645,1523
|
|
20241202,100900,696432670,2650,2650,2650,2645,158
|
|
20241202,100800,696014470,2650,2650,2650,2650,2
|
|
20241202,100700,696009170,2645,2640,2645,2640,1502
|
|
20241202,100600,692043880,2640,2645,2645,2640,2314
|
|
20241202,100500,685930460,2645,2645,2645,2645,1753
|
|
20241202,100400,681293775,2645,2640,2650,2640,2518
|
|
20241202,100300,674644790,2640,2645,2650,2640,5140
|
|
20241202,100200,661056530,2650,2650,2650,2645,5170
|
|
20241202,100100,647361390,2650,2655,2660,2650,1880
|
|
20241202,100000,642375155,2650,2650,2660,2650,4211
|
|
20241202,095900,631181005,2650,2655,2655,2650,6235
|
|
20241202,095800,614637830,2660,2660,2660,2655,415
|
|
20241202,095700,613534755,2660,2660,2660,2660,1825
|
|
20241202,095600,608680255,2665,2655,2665,2655,181
|
|
20241202,095500,608198490,2660,2665,2665,2655,582
|
|
20241202,095400,606651170,2660,2665,2665,2655,208
|
|
20241202,095300,606096905,2665,2665,2665,2660,3730
|
|
20241202,095200,596173190,2665,2665,2670,2655,812
|
|
20241202,095100,594006935,2665,2660,2665,2655,1319
|
|
20241202,095000,590502915,2660,2650,2660,2650,1535
|
|
20241202,094900,586432100,2645,2650,2650,2640,1939
|
|
20241202,094800,581298480,2650,2645,2650,2640,1397
|
|
20241202,094700,577603415,2650,2645,2650,2645,2198
|
|
20241202,094600,571789555,2650,2650,2650,2645,536
|
|
20241202,094500,570371705,2645,2650,2660,2645,2890
|
|
20241202,094400,562727085,2650,2645,2660,2645,2616
|
|
20241202,094300,555797175,2650,2660,2660,2650,157
|
|
20241202,094200,555379925,2660,2645,2660,2640,4359
|
|
20241202,094100,543854560,2645,2645,2645,2645,1200
|
|
20241202,094000,540680560,2645,2655,2660,2640,22183
|
|
20241202,093900,482080385,2660,2660,2660,2655,2130
|
|
20241202,093800,476419950,2655,2655,2665,2655,1014
|
|
20241202,093700,473727770,2655,2660,2665,2645,10825
|
|
20241202,093600,445007780,2665,2660,2670,2660,3455
|
|
20241202,093500,435798880,2660,2670,2670,2660,2039
|
|
20241202,093400,430375105,2660,2660,2670,2660,3526
|
|
20241202,093300,420993325,2665,2675,2675,2665,8343
|
|
20241202,093200,398721190,2675,2680,2680,2675,4688
|
|
20241202,093100,386172670,2680,2675,2680,2675,14
|
|
20241202,093000,386135170,2675,2680,2680,2675,4267
|
|
20241202,092900,374711015,2680,2680,2680,2675,4710
|
|
20241202,092800,362093995,2680,2680,2685,2680,5495
|
|
20241202,092700,347366015,2680,2690,2690,2680,2195
|
|
20241202,092600,341475160,2690,2685,2690,2685,4901
|
|
20241202,092500,328315555,2685,2690,2695,2685,1143
|
|
20241202,092400,325240600,2700,2700,2700,2690,2393
|
|
20241202,092300,318802910,2700,2695,2700,2690,7112
|
|
20241202,092200,299623585,2695,2695,2695,2690,1239
|
|
20241202,092100,296284830,2690,2685,2695,2685,612
|
|
20241202,092000,294639825,2690,2700,2700,2685,2885
|
|
20241202,091900,286869470,2700,2690,2700,2685,3182
|
|
20241202,091800,278309600,2690,2700,2700,2690,1200
|
|
20241202,091700,275077860,2700,2705,2705,2695,645
|
|
20241202,091600,273335230,2705,2715,2715,2690,7848
|
|
20241202,091500,252124195,2715,2715,2720,2710,279
|
|
20241202,091400,251366710,2720,2720,2720,2710,2913
|
|
20241202,091300,243460870,2720,2715,2720,2705,41
|
|
20241202,091200,243349645,2715,2710,2720,2705,7167
|
|
20241202,091100,223959870,2705,2720,2725,2705,5963
|
|
20241202,091000,207799165,2720,2730,2730,2720,2115
|
|
20241202,090900,202036650,2725,2725,2735,2715,18900
|
|
20241202,090800,150497690,2710,2720,2725,2705,3429
|
|
20241202,090700,141183410,2705,2720,2720,2705,4171
|
|
20241202,090600,129881705,2720,2725,2725,2715,2866
|
|
20241202,090500,122086345,2720,2730,2735,2720,15786
|
|
20241202,090400,78999555,2730,2715,2735,2710,9346
|
|
20241202,090300,53556655,2730,2715,2730,2710,1922
|
|
20241202,090200,48339475,2725,2710,2735,2690,7295
|
|
20241202,090100,28535805,2710,2695,2710,2695,1236
|
|
20241202,090000,25196690,2715,2685,2720,2685,9355
|