668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,200400,8060558505,2780,2780,2780,2780,0
|
|
20241202,200300,8060558505,2780,2780,2780,2780,0
|
|
20241202,200200,8060558505,2780,2780,2780,2780,0
|
|
20241202,200100,8060558505,2780,2780,2780,2780,0
|
|
20241202,200000,8060558505,2780,2780,2780,2780,0
|
|
20241202,195900,8060558505,2780,2780,2780,2780,0
|
|
20241202,195800,8060558505,2780,2780,2780,2780,0
|
|
20241202,195700,8060558505,2780,2780,2780,2780,0
|
|
20241202,195600,8060558505,2780,2780,2780,2780,0
|
|
20241202,195500,8060558505,2780,2780,2780,2780,0
|
|
20241202,195400,8060558505,2780,2780,2780,2780,0
|
|
20241202,195300,8060558505,2780,2780,2780,2780,0
|
|
20241202,195200,8060558505,2780,2780,2780,2780,0
|
|
20241202,195100,8060558505,2780,2780,2780,2780,0
|
|
20241202,195000,8060558505,2780,2780,2780,2780,0
|
|
20241202,194900,8060558505,2780,2780,2780,2780,0
|
|
20241202,194800,8060558505,2780,2780,2780,2780,0
|
|
20241202,194700,8060558505,2780,2780,2780,2780,0
|
|
20241202,194600,8060558505,2780,2780,2780,2780,0
|
|
20241202,194500,8060558505,2780,2780,2780,2780,0
|
|
20241202,194400,8060558505,2780,2780,2780,2780,0
|
|
20241202,194300,8060558505,2780,2780,2780,2780,0
|
|
20241202,194200,8060558505,2780,2780,2780,2780,0
|
|
20241202,194100,8060558505,2780,2780,2780,2780,0
|
|
20241202,194000,8060558505,2780,2780,2780,2780,0
|
|
20241202,193900,8060558505,2780,2780,2780,2780,0
|
|
20241202,193800,8060558505,2780,2780,2780,2780,0
|
|
20241202,193700,8060558505,2780,2780,2780,2780,0
|
|
20241202,193600,8060558505,2780,2780,2780,2780,0
|
|
20241202,193500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,193400,8060558505,2780,2780,2780,2780,0
|
|
20241202,193300,8060558505,2780,2780,2780,2780,0
|
|
20241202,193200,8060558505,2780,2780,2780,2780,0
|
|
20241202,193100,8060558505,2780,2780,2780,2780,0
|
|
20241202,193000,8060558505,2780,2780,2780,2780,0
|
|
20241202,192900,8060558505,2780,2780,2780,2780,0
|
|
20241202,192800,8060558505,2780,2780,2780,2780,0
|
|
20241202,192700,8060558505,2780,2780,2780,2780,0
|
|
20241202,192600,8060558505,2780,2780,2780,2780,0
|
|
20241202,192500,8060558505,2780,2780,2780,2780,0
|
|
20241202,192400,8060558505,2780,2780,2780,2780,0
|
|
20241202,192300,8060558505,2780,2780,2780,2780,0
|
|
20241202,192200,8060558505,2780,2780,2780,2780,0
|
|
20241202,192100,8060558505,2780,2780,2780,2780,0
|
|
20241202,192000,8060558505,2780,2780,2780,2780,0
|
|
20241202,191900,8060558505,2780,2780,2780,2780,0
|
|
20241202,191800,8060558505,2780,2780,2780,2780,0
|
|
20241202,191700,8060558505,2780,2780,2780,2780,0
|
|
20241202,191600,8060558505,2780,2780,2780,2780,0
|
|
20241202,191500,8060558505,2780,2780,2780,2780,0
|
|
20241202,191400,8060558505,2780,2780,2780,2780,0
|
|
20241202,191300,8060558505,2780,2780,2780,2780,0
|
|
20241202,191200,8060558505,2780,2780,2780,2780,0
|
|
20241202,191100,8060558505,2780,2780,2780,2780,0
|
|
20241202,191000,8060558505,2780,2780,2780,2780,0
|
|
20241202,190900,8060558505,2780,2780,2780,2780,0
|
|
20241202,190800,8060558505,2780,2780,2780,2780,0
|
|
20241202,190700,8060558505,2780,2780,2780,2780,0
|
|
20241202,190600,8060558505,2780,2780,2780,2780,0
|
|
20241202,190500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,190400,8060558505,2780,2780,2780,2780,0
|
|
20241202,190300,8060558505,2780,2780,2780,2780,0
|
|
20241202,190200,8060558505,2780,2780,2780,2780,0
|
|
20241202,190100,8060558505,2780,2780,2780,2780,0
|
|
20241202,190000,8060558505,2780,2780,2780,2780,0
|
|
20241202,185900,8060558505,2780,2780,2780,2780,0
|
|
20241202,185800,8060558505,2780,2780,2780,2780,0
|
|
20241202,185700,8060558505,2780,2780,2780,2780,0
|
|
20241202,185600,8060558505,2780,2780,2780,2780,0
|
|
20241202,185500,8060558505,2780,2780,2780,2780,0
|
|
20241202,185400,8060558505,2780,2780,2780,2780,0
|
|
20241202,185300,8060558505,2780,2780,2780,2780,0
|
|
20241202,185200,8060558505,2780,2780,2780,2780,0
|
|
20241202,185100,8060558505,2780,2780,2780,2780,0
|
|
20241202,185000,8060558505,2780,2780,2780,2780,0
|
|
20241202,184900,8060558505,2780,2780,2780,2780,0
|
|
20241202,184800,8060558505,2780,2780,2780,2780,0
|
|
20241202,184700,8060558505,2780,2780,2780,2780,0
|
|
20241202,184600,8060558505,2780,2780,2780,2780,0
|
|
20241202,184500,8060558505,2780,2780,2780,2780,0
|
|
20241202,184400,8060558505,2780,2780,2780,2780,0
|
|
20241202,184300,8060558505,2780,2780,2780,2780,0
|
|
20241202,184200,8060558505,2780,2780,2780,2780,0
|
|
20241202,184100,8060558505,2780,2780,2780,2780,0
|
|
20241202,184000,8060558505,2780,2780,2780,2780,0
|
|
20241202,183900,8060558505,2780,2780,2780,2780,0
|
|
20241202,183800,8060558505,2780,2780,2780,2780,0
|
|
20241202,183700,8060558505,2780,2780,2780,2780,0
|
|
20241202,183600,8060558505,2780,2780,2780,2780,0
|
|
20241202,183500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,183400,8060558505,2780,2780,2780,2780,0
|
|
20241202,183300,8060558505,2780,2780,2780,2780,0
|
|
20241202,183200,8060558505,2780,2780,2780,2780,0
|
|
20241202,183100,8060558505,2780,2780,2780,2780,0
|
|
20241202,183000,8060558505,2780,2780,2780,2780,0
|
|
20241202,182900,8060558505,2780,2780,2780,2780,0
|
|
20241202,182800,8060558505,2780,2780,2780,2780,0
|
|
20241202,182700,8060558505,2780,2780,2780,2780,0
|
|
20241202,182600,8060558505,2780,2780,2780,2780,0
|
|
20241202,182500,8060558505,2780,2780,2780,2780,0
|
|
20241202,182400,8060558505,2780,2780,2780,2780,0
|
|
20241202,182300,8060558505,2780,2780,2780,2780,0
|
|
20241202,182200,8060558505,2780,2780,2780,2780,0
|
|
20241202,182100,8060558505,2780,2780,2780,2780,0
|
|
20241202,182000,8060558505,2780,2780,2780,2780,0
|
|
20241202,181900,8060558505,2780,2780,2780,2780,0
|
|
20241202,181800,8060558505,2780,2780,2780,2780,0
|
|
20241202,181700,8060558505,2780,2780,2780,2780,0
|
|
20241202,181600,8060558505,2780,2780,2780,2780,0
|
|
20241202,181500,8060558505,2780,2780,2780,2780,0
|
|
20241202,181400,8060558505,2780,2780,2780,2780,0
|
|
20241202,181300,8060558505,2780,2780,2780,2780,0
|
|
20241202,181200,8060558505,2780,2780,2780,2780,0
|
|
20241202,181100,8060558505,2780,2780,2780,2780,0
|
|
20241202,181000,8060558505,2780,2780,2780,2780,0
|
|
20241202,180900,8060558505,2780,2780,2780,2780,0
|
|
20241202,180800,8060558505,2780,2780,2780,2780,0
|
|
20241202,180700,8060558505,2780,2780,2780,2780,0
|
|
20241202,180600,8060558505,2780,2780,2780,2780,0
|
|
20241202,180500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,180400,8060558505,2780,2780,2780,2780,0
|
|
20241202,180300,8060558505,2780,2780,2780,2780,0
|
|
20241202,180200,8060558505,2780,2780,2780,2780,0
|
|
20241202,180100,8060558505,2780,2780,2780,2780,0
|
|
20241202,180000,8060558505,2780,2780,2780,2780,0
|
|
20241202,175900,8060558505,2780,2780,2780,2780,0
|
|
20241202,175800,8060558505,2780,2780,2780,2780,0
|
|
20241202,175700,8060558505,2780,2780,2780,2780,0
|
|
20241202,175600,8060558505,2780,2780,2780,2780,0
|
|
20241202,175500,8060558505,2780,2780,2780,2780,0
|
|
20241202,175400,8060558505,2780,2780,2780,2780,0
|
|
20241202,175300,8060558505,2780,2780,2780,2780,0
|
|
20241202,175200,8060558505,2780,2780,2780,2780,0
|
|
20241202,175100,8060558505,2780,2780,2780,2780,0
|
|
20241202,175000,8060558505,2780,2780,2780,2780,0
|
|
20241202,174900,8060558505,2780,2780,2780,2780,0
|
|
20241202,174800,8060558505,2780,2780,2780,2780,0
|
|
20241202,174700,8060558505,2780,2780,2780,2780,0
|
|
20241202,174600,8060558505,2780,2780,2780,2780,0
|
|
20241202,174500,8060558505,2780,2780,2780,2780,0
|
|
20241202,174400,8060558505,2780,2780,2780,2780,0
|
|
20241202,174300,8060558505,2780,2780,2780,2780,0
|
|
20241202,174200,8060558505,2780,2780,2780,2780,0
|
|
20241202,174100,8060558505,2780,2780,2780,2780,0
|
|
20241202,174000,8060558505,2780,2780,2780,2780,0
|
|
20241202,173900,8060558505,2780,2780,2780,2780,0
|
|
20241202,173800,8060558505,2780,2780,2780,2780,0
|
|
20241202,173700,8060558505,2780,2780,2780,2780,0
|
|
20241202,173600,8060558505,2780,2780,2780,2780,0
|
|
20241202,173500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,173400,8060558505,2780,2780,2780,2780,0
|
|
20241202,173300,8060558505,2780,2780,2780,2780,0
|
|
20241202,173200,8060558505,2780,2780,2780,2780,0
|
|
20241202,173100,8060558505,2780,2780,2780,2780,0
|
|
20241202,173000,8060558505,2780,2780,2780,2780,0
|
|
20241202,172900,8060558505,2780,2780,2780,2780,0
|
|
20241202,172800,8060558505,2780,2780,2780,2780,0
|
|
20241202,172700,8060558505,2780,2780,2780,2780,0
|
|
20241202,172600,8060558505,2780,2780,2780,2780,0
|
|
20241202,172500,8060558505,2780,2780,2780,2780,0
|
|
20241202,172400,8060558505,2780,2780,2780,2780,0
|
|
20241202,172300,8060558505,2780,2780,2780,2780,0
|
|
20241202,172200,8060558505,2780,2780,2780,2780,0
|
|
20241202,172100,8060558505,2780,2780,2780,2780,0
|
|
20241202,172000,8060558505,2780,2780,2780,2780,0
|
|
20241202,171900,8060558505,2780,2780,2780,2780,0
|
|
20241202,171800,8060558505,2780,2780,2780,2780,0
|
|
20241202,171700,8060558505,2780,2780,2780,2780,0
|
|
20241202,171600,8060558505,2780,2780,2780,2780,0
|
|
20241202,171500,8060558505,2780,2780,2780,2780,0
|
|
20241202,171400,8060558505,2780,2780,2780,2780,0
|
|
20241202,171300,8060558505,2780,2780,2780,2780,0
|
|
20241202,171200,8060558505,2780,2780,2780,2780,0
|
|
20241202,171100,8060558505,2780,2780,2780,2780,0
|
|
20241202,171000,8060558505,2780,2780,2780,2780,0
|
|
20241202,170900,8060558505,2780,2780,2780,2780,0
|
|
20241202,170800,8060558505,2780,2780,2780,2780,0
|
|
20241202,170700,8060558505,2780,2780,2780,2780,0
|
|
20241202,170600,8060558505,2780,2780,2780,2780,0
|
|
20241202,170500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,170400,8060558505,2780,2780,2780,2780,0
|
|
20241202,170300,8060558505,2780,2780,2780,2780,0
|
|
20241202,170200,8060558505,2780,2780,2780,2780,0
|
|
20241202,170100,8060558505,2780,2780,2780,2780,0
|
|
20241202,170000,8060558505,2780,2780,2780,2780,0
|
|
20241202,165900,8060558505,2780,2780,2780,2780,0
|
|
20241202,165800,8060558505,2780,2780,2780,2780,0
|
|
20241202,165700,8060558505,2780,2780,2780,2780,0
|
|
20241202,165600,8060558505,2780,2780,2780,2780,0
|
|
20241202,165500,8060558505,2780,2780,2780,2780,0
|
|
20241202,165400,8060558505,2780,2780,2780,2780,0
|
|
20241202,165300,8060558505,2780,2780,2780,2780,0
|
|
20241202,165200,8060558505,2780,2780,2780,2780,0
|
|
20241202,165100,8060558505,2780,2780,2780,2780,0
|
|
20241202,165000,8060558505,2780,2780,2780,2780,0
|
|
20241202,164900,8060558505,2780,2780,2780,2780,0
|
|
20241202,164800,8060558505,2780,2780,2780,2780,0
|
|
20241202,164700,8060558505,2780,2780,2780,2780,0
|
|
20241202,164600,8060558505,2780,2780,2780,2780,0
|
|
20241202,164500,8060558505,2780,2780,2780,2780,0
|
|
20241202,164400,8060558505,2780,2780,2780,2780,0
|
|
20241202,164300,8060558505,2780,2780,2780,2780,0
|
|
20241202,164200,8060558505,2780,2780,2780,2780,0
|
|
20241202,164100,8060558505,2780,2780,2780,2780,0
|
|
20241202,164000,8060558505,2780,2780,2780,2780,0
|
|
20241202,163900,8060558505,2780,2780,2780,2780,0
|
|
20241202,163800,8060558505,2780,2780,2780,2780,0
|
|
20241202,163700,8060558505,2780,2780,2780,2780,0
|
|
20241202,163600,8060558505,2780,2780,2780,2780,0
|
|
20241202,163500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,163400,8060558505,2780,2780,2780,2780,0
|
|
20241202,163300,8060558505,2780,2780,2780,2780,0
|
|
20241202,163200,8060558505,2780,2780,2780,2780,0
|
|
20241202,163100,8060558505,2780,2780,2780,2780,0
|
|
20241202,163000,8060558505,2780,2780,2780,2780,0
|
|
20241202,162900,8060558505,2780,2780,2780,2780,0
|
|
20241202,162800,8060558505,2780,2780,2780,2780,0
|
|
20241202,162700,8060558505,2780,2780,2780,2780,0
|
|
20241202,162600,8060558505,2780,2780,2780,2780,0
|
|
20241202,162500,8060558505,2780,2780,2780,2780,0
|
|
20241202,162400,8060558505,2780,2780,2780,2780,0
|
|
20241202,162300,8060558505,2780,2780,2780,2780,0
|
|
20241202,162200,8060558505,2780,2780,2780,2780,0
|
|
20241202,162100,8060558505,2780,2780,2780,2780,0
|
|
20241202,162000,8060558505,2780,2780,2780,2780,0
|
|
20241202,161900,8060558505,2780,2780,2780,2780,0
|
|
20241202,161800,8060558505,2780,2780,2780,2780,0
|
|
20241202,161700,8060558505,2780,2780,2780,2780,0
|
|
20241202,161600,8060558505,2780,2780,2780,2780,0
|
|
20241202,161500,8060558505,2780,2780,2780,2780,0
|
|
20241202,161400,8060558505,2780,2780,2780,2780,0
|
|
20241202,161300,8060558505,2780,2780,2780,2780,0
|
|
20241202,161200,8060558505,2780,2780,2780,2780,0
|
|
20241202,161100,8060558505,2780,2780,2780,2780,0
|
|
20241202,161000,8060558505,2780,2780,2780,2780,0
|
|
20241202,160900,8060558505,2780,2780,2780,2780,0
|
|
20241202,160800,8060558505,2780,2780,2780,2780,0
|
|
20241202,160700,8060558505,2780,2780,2780,2780,0
|
|
20241202,160600,8060558505,2780,2780,2780,2780,0
|
|
20241202,160500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,160400,8060558505,2780,2780,2780,2780,0
|
|
20241202,160300,8060558505,2780,2780,2780,2780,0
|
|
20241202,160200,8060558505,2780,2780,2780,2780,0
|
|
20241202,160100,8060558505,2780,2780,2780,2780,0
|
|
20241202,160000,8060558505,2780,2780,2780,2780,0
|
|
20241202,155900,8060558505,2780,2780,2780,2780,0
|
|
20241202,155800,8060558505,2780,2780,2780,2780,0
|
|
20241202,155700,8060558505,2780,2780,2780,2780,0
|
|
20241202,155600,8060558505,2780,2780,2780,2780,0
|
|
20241202,155500,8060558505,2780,2780,2780,2780,0
|
|
20241202,155400,8060558505,2780,2780,2780,2780,0
|
|
20241202,155300,8060558505,2780,2780,2780,2780,0
|
|
20241202,155200,8060558505,2780,2780,2780,2780,0
|
|
20241202,155100,8060558505,2780,2780,2780,2780,0
|
|
20241202,155000,8060558505,2780,2780,2780,2780,0
|
|
20241202,154900,8060558505,2780,2780,2780,2780,0
|
|
20241202,154800,8060558505,2780,2780,2780,2780,0
|
|
20241202,154700,8060558505,2780,2780,2780,2780,0
|
|
20241202,154600,8060558505,2780,2780,2780,2780,0
|
|
20241202,154500,8060558505,2780,2780,2780,2780,0
|
|
20241202,154400,8060558505,2780,2780,2780,2780,0
|
|
20241202,154300,8060558505,2780,2780,2780,2780,0
|
|
20241202,154200,8060558505,2780,2780,2780,2780,0
|
|
20241202,154100,8060558505,2780,2780,2780,2780,0
|
|
20241202,154000,8060558505,2780,2780,2780,2780,0
|
|
20241202,153900,8060558505,2780,2780,2780,2780,0
|
|
20241202,153800,8060558505,2780,2780,2780,2780,0
|
|
20241202,153700,8060558505,2780,2780,2780,2780,0
|
|
20241202,153600,8060558505,2780,2780,2780,2780,0
|
|
20241202,153500,8060558505,2780,2780,2780,2780,121262
|
|
20241202,153400,8060558505,2780,2780,2780,2780,0
|
|
20241202,153300,8060558505,2780,2780,2780,2780,0
|
|
20241202,153200,8060558505,2780,2780,2780,2780,0
|
|
20241202,153100,8060558505,2780,2780,2780,2780,0
|
|
20241202,153000,8060558505,2780,2780,2780,2780,121262
|
|
20241202,152900,7723450145,2790,2790,2790,2790,0
|
|
20241202,152800,7723450145,2790,2790,2790,2790,0
|
|
20241202,152700,7723450145,2790,2790,2790,2790,0
|
|
20241202,152600,7723450145,2790,2790,2790,2790,0
|
|
20241202,152500,7723450145,2790,2790,2790,2790,0
|
|
20241202,152400,7723450145,2790,2790,2790,2790,0
|
|
20241202,152300,7723450145,2790,2790,2790,2790,0
|
|
20241202,152200,7723450145,2790,2790,2790,2790,0
|
|
20241202,152100,7723450145,2790,2790,2790,2790,0
|
|
20241202,152000,7723450145,2790,2790,2790,2790,0
|
|
20241202,151900,7723450145,2790,2795,2795,2785,36299
|
|
20241202,151800,7622175610,2795,2795,2795,2790,29222
|
|
20241202,151700,7540639905,2790,2800,2800,2790,4546
|
|
20241202,151600,7527935055,2800,2795,2800,2790,5414
|
|
20241202,151500,7512807810,2795,2795,2800,2790,6374
|
|
20241202,151400,7494993690,2795,2795,2800,2790,14691
|
|
20241202,151300,7453935820,2790,2790,2795,2790,9658
|
|
20241202,151200,7426968480,2790,2790,2795,2790,32370
|
|
20241202,151100,7336650215,2795,2795,2795,2790,3971
|
|
20241202,151000,7325561870,2790,2795,2800,2790,14968
|
|
20241202,150900,7283722795,2800,2800,2800,2795,2486
|
|
20241202,150800,7276773830,2795,2800,2800,2795,770
|
|
20241202,150700,7274620535,2800,2795,2800,2795,375
|
|
20241202,150600,7273571990,2800,2795,2800,2790,7513
|
|
20241202,150500,7252580160,2795,2795,2795,2790,6541
|
|
20241202,150400,7234299380,2800,2795,2800,2795,632
|
|
20241202,150300,7232532480,2795,2795,2800,2795,514
|
|
20241202,150200,7231095230,2800,2795,2800,2795,5765
|
|
20241202,150100,7214982030,2790,2795,2800,2790,3552
|
|
20241202,150000,7205055180,2795,2795,2800,2795,5886
|
|
20241202,145900,7188602245,2795,2790,2795,2790,11809
|
|
20241202,145800,7155605600,2790,2795,2800,2790,8215
|
|
20241202,145700,7132648170,2795,2790,2795,2790,3173
|
|
20241202,145600,7123780490,2795,2795,2795,2790,2569
|
|
20241202,145500,7116607055,2795,2795,2795,2790,4396
|
|
20241202,145400,7104341350,2795,2795,2795,2790,1455
|
|
20241202,145300,7100278630,2790,2790,2795,2790,2447
|
|
20241202,145200,7093448260,2795,2795,2795,2790,4204
|
|
20241202,145100,7081710960,2795,2800,2800,2795,6260
|
|
20241202,145000,7064213210,2800,2795,2800,2795,477
|
|
20241202,144900,7062879965,2795,2800,2800,2795,2384
|
|
20241202,144800,7056215775,2795,2795,2800,2795,25072
|
|
20241202,144700,6986130745,2800,2795,2800,2795,2793
|
|
20241202,144600,6978315720,2795,2795,2800,2795,5330
|
|
20241202,144500,6963399250,2795,2800,2800,2795,2536
|
|
20241202,144400,6956311030,2800,2800,2800,2795,6229
|
|
20241202,144300,6938888295,2800,2800,2800,2795,21159
|
|
20241202,144200,6879643120,2800,2800,2805,2800,3411
|
|
20241202,144100,6870092290,2800,2805,2805,2800,5199
|
|
20241202,144000,6855532105,2800,2800,2805,2800,23057
|
|
20241202,143900,6790972495,2800,2800,2805,2800,4081
|
|
20241202,143800,6779545680,2800,2800,2805,2800,18296
|
|
20241202,143700,6728316370,2805,2805,2805,2800,5880
|
|
20241202,143600,6711825270,2805,2800,2805,2800,961
|
|
20241202,143500,6709134245,2805,2805,2805,2800,1656
|
|
20241202,143400,6704496000,2800,2805,2805,2800,1764
|
|
20241202,143300,6699551490,2805,2800,2805,2800,7091
|
|
20241202,143200,6679678755,2800,2805,2805,2800,6340
|
|
20241202,143100,6661904665,2800,2800,2805,2800,2804
|
|
20241202,143000,6654053455,2805,2805,2805,2800,3155
|
|
20241202,142900,6645214195,2805,2800,2805,2800,7454
|
|
20241202,142800,6624314080,2800,2800,2805,2800,1864
|
|
20241202,142700,6619094815,2805,2800,2805,2800,4117
|
|
20241202,142600,6607565040,2800,2805,2805,2800,14249
|
|
20241202,142500,6567667000,2800,2800,2810,2800,1162
|
|
20241202,142400,6564410325,2800,2805,2805,2800,1183
|
|
20241202,142300,6561093290,2805,2805,2805,2805,1158
|
|
20241202,142200,6557845100,2805,2805,2810,2805,1933
|
|
20241202,142100,6552422705,2805,2805,2805,2805,2010
|
|
20241202,142000,6546784655,2810,2805,2810,2805,1323
|
|
20241202,141900,6543073195,2805,2805,2810,2805,1655
|
|
20241202,141800,6538430320,2810,2810,2815,2805,28483
|
|
20241202,141700,6458499030,2810,2810,2810,2810,630
|
|
20241202,141600,6456728730,2810,2810,2815,2810,1639
|
|
20241202,141500,6452123030,2810,2810,2815,2810,1591
|
|
20241202,141400,6447652295,2810,2810,2810,2810,1025
|
|
20241202,141300,6444772045,2810,2810,2815,2810,1422
|
|
20241202,141200,6440774925,2810,2810,2810,2810,2565
|
|
20241202,141100,6433567275,2810,2810,2815,2810,3185
|
|
20241202,141000,6424611835,2810,2815,2815,2810,1826
|
|
20241202,140900,6419475460,2815,2815,2815,2810,677
|
|
20241202,140800,6417572745,2815,2810,2815,2810,2727
|
|
20241202,140700,6409907535,2810,2815,2815,2810,624
|
|
20241202,140600,6408154040,2815,2810,2815,2805,2108
|
|
20241202,140500,6402222985,2805,2810,2810,2805,4704
|
|
20241202,140400,6389006455,2810,2810,2815,2810,2660
|
|
20241202,140300,6381529355,2810,2810,2810,2810,835
|
|
20241202,140200,6379183005,2810,2815,2820,2810,2397
|
|
20241202,140100,6372435950,2810,2810,2810,2805,2781
|
|
20241202,140000,6364622155,2810,2815,2815,2805,1393
|
|
20241202,135900,6360707840,2810,2810,2815,2810,651
|
|
20241202,135800,6358878430,2810,2805,2815,2805,1720
|
|
20241202,135700,6354047870,2810,2805,2810,2805,3586
|
|
20241202,135600,6343974005,2805,2810,2810,2805,1542
|
|
20241202,135500,6339644720,2810,2815,2815,2810,1040
|
|
20241202,135400,6336721200,2810,2810,2810,2810,1793
|
|
20241202,135300,6331682870,2810,2810,2810,2810,842
|
|
20241202,135200,6329316850,2810,2815,2815,2810,1327
|
|
20241202,135100,6325587805,2815,2810,2815,2810,5293
|
|
20241202,135000,6310712615,2815,2815,2815,2810,1005
|
|
20241202,134900,6307886615,2815,2810,2815,2810,2018
|
|
20241202,134800,6302215475,2810,2810,2815,2810,1379
|
|
20241202,134700,6298338400,2810,2815,2815,2810,1784
|
|
20241202,134600,6293325235,2815,2815,2815,2810,928
|
|
20241202,134500,6290715670,2815,2815,2815,2815,1603
|
|
20241202,134400,6286203225,2815,2820,2820,2815,3845
|
|
20241202,134300,6275376020,2825,2820,2825,2820,1131
|
|
20241202,134200,6272186385,2820,2825,2825,2820,5351
|
|
20241202,134100,6257094045,2820,2825,2825,2820,1357
|
|
20241202,134000,6253265950,2830,2825,2830,2820,2319
|
|
20241202,133900,6246723400,2820,2830,2830,2820,1664
|
|
20241202,133800,6242024455,2825,2825,2825,2825,920
|
|
20241202,133700,6239425455,2825,2825,2825,2820,1087
|
|
20241202,133600,6236355460,2825,2830,2830,2820,1631
|
|
20241202,133500,6231746870,2830,2830,2835,2825,1353
|
|
20241202,133400,6227918505,2830,2825,2830,2820,3906
|
|
20241202,133300,6216872940,2825,2825,2825,2815,2235
|
|
20241202,133200,6210567395,2820,2815,2820,2815,5590
|
|
20241202,133100,6194810665,2815,2810,2815,2805,6718
|
|
20241202,133000,6175920215,2805,2805,2810,2805,2088
|
|
20241202,132900,6170060280,2805,2810,2810,2805,319
|
|
20241202,132800,6169165435,2805,2805,2805,2805,2909
|
|
20241202,132700,6161005690,2810,2810,2810,2805,2481
|
|
20241202,132600,6154041460,2810,2810,2810,2805,2938
|
|
20241202,132500,6145792415,2810,2805,2810,2805,1537
|
|
20241202,132400,6141481085,2805,2805,2810,2805,4019
|
|
20241202,132300,6130197630,2805,2805,2810,2805,2854
|
|
20241202,132200,6122190795,2805,2810,2810,2805,856
|
|
20241202,132100,6119788890,2810,2805,2810,2805,1386
|
|
20241202,132000,6115896890,2805,2805,2805,2805,1926
|
|
20241202,131900,6110494460,2810,2805,2810,2805,694
|
|
20241202,131800,6108546790,2805,2810,2810,2805,337
|
|
20241202,131700,6107601455,2810,2805,2810,2805,551
|
|
20241202,131600,6106055845,2805,2805,2815,2805,1826
|
|
20241202,131500,6100933895,2810,2810,2815,2810,5163
|
|
20241202,131400,6086425365,2805,2805,2810,2805,729
|
|
20241202,131300,6084380420,2810,2805,2810,2800,2146
|
|
20241202,131200,6078362990,2805,2800,2805,2800,6743
|
|
20241202,131100,6059466885,2800,2800,2805,2800,842
|
|
20241202,131000,6057108525,2805,2805,2805,2800,167
|
|
20241202,130900,6056640865,2800,2800,2800,2800,1434
|
|
20241202,130800,6052625665,2800,2800,2805,2800,1369
|
|
20241202,130700,6048792425,2805,2800,2805,2800,2840
|
|
20241202,130600,6040839425,2800,2800,2800,2800,1409
|
|
20241202,130500,6036894225,2805,2800,2805,2800,2502
|
|
20241202,130400,6029888070,2795,2795,2800,2795,3757
|
|
20241202,130300,6019383740,2800,2800,2805,2795,8919
|
|
20241202,130200,5994416690,2800,2805,2805,2800,2810
|
|
20241202,130100,5986540815,2800,2800,2800,2795,1048
|
|
20241202,130000,5983607425,2800,2800,2800,2795,6389
|
|
20241202,125900,5965722200,2795,2800,2800,2795,4757
|
|
20241202,125800,5952423315,2800,2795,2800,2795,2776
|
|
20241202,125700,5944664020,2800,2800,2800,2795,14009
|
|
20241202,125600,5905439615,2800,2805,2805,2800,3872
|
|
20241202,125500,5894597480,2805,2810,2810,2805,6701
|
|
20241202,125400,5875792300,2805,2810,2810,2805,8756
|
|
20241202,125300,5851230120,2810,2810,2810,2805,1273
|
|
20241202,125200,5847658380,2810,2805,2810,2805,1812
|
|
20241202,125100,5842575610,2805,2810,2810,2805,578
|
|
20241202,125000,5840954220,2810,2800,2810,2800,5238
|
|
20241202,124900,5826263925,2805,2800,2805,2795,4372
|
|
20241202,124800,5814017740,2795,2800,2805,2795,7720
|
|
20241202,124700,5792414675,2805,2805,2805,2795,130379
|
|
20241202,124600,5427369680,2805,2810,2810,2805,2816
|
|
20241202,124500,5419470775,2805,2805,2810,2805,13586
|
|
20241202,124400,5381361920,2805,2805,2810,2805,3559
|
|
20241202,124300,5371376420,2810,2805,2810,2805,3607
|
|
20241202,124200,5361258365,2810,2805,2810,2805,2243
|
|
20241202,124100,5354966380,2805,2805,2805,2805,814
|
|
20241202,124000,5352683110,2805,2805,2810,2805,3800
|
|
20241202,123900,5342023840,2810,2810,2810,2805,440
|
|
20241202,123800,5340789015,2805,2805,2810,2805,3009
|
|
20241202,123700,5332347270,2805,2805,2805,2805,563
|
|
20241202,123600,5330768055,2810,2805,2810,2805,475
|
|
20241202,123500,5329435670,2805,2805,2810,2805,3368
|
|
20241202,123400,5319981025,2810,2805,2810,2805,899
|
|
20241202,123300,5317457850,2805,2805,2810,2805,2924
|
|
20241202,123200,5309249590,2805,2810,2810,2805,1869
|
|
20241202,123100,5303999930,2810,2805,2810,2805,5729
|
|
20241202,123000,5287919115,2810,2805,2810,2805,6591
|
|
20241202,122900,5269401060,2805,2805,2810,2805,1013
|
|
20241202,122800,5266558920,2805,2810,2810,2805,6842
|
|
20241202,122700,5247362090,2805,2810,2810,2805,10219
|
|
20241202,122600,5218693915,2805,2805,2810,2805,924
|
|
20241202,122500,5216100080,2805,2805,2810,2805,11720
|
|
20241202,122400,5183225450,2810,2810,2810,2805,6678
|
|
20241202,122300,5164477045,2805,2810,2810,2805,2074
|
|
20241202,122200,5158655580,2805,2805,2810,2805,1600
|
|
20241202,122100,5154167430,2805,2810,2815,2805,2498
|
|
20241202,122000,5147152390,2810,2815,2815,2810,363
|
|
20241202,121900,5146132255,2810,2805,2810,2805,2666
|
|
20241202,121800,5138641945,2805,2805,2810,2805,4985
|
|
20241202,121700,5124647500,2805,2805,2810,2805,2667
|
|
20241202,121600,5117164810,2810,2810,2810,2805,937
|
|
20241202,121500,5114534565,2805,2805,2810,2805,5790
|
|
20241202,121400,5098293585,2805,2810,2815,2805,5384
|
|
20241202,121300,5083174405,2810,2815,2815,2810,634
|
|
20241202,121200,5081392850,2815,2815,2820,2810,1357
|
|
20241202,121100,5077574585,2810,2805,2820,2805,15245
|
|
20241202,121000,5034743055,2810,2805,2810,2805,2129
|
|
20241202,120900,5028762425,2810,2815,2815,2805,40960
|
|
20241202,120800,4913660375,2815,2815,2815,2810,2340
|
|
20241202,120700,4907074865,2810,2820,2820,2810,7960
|
|
20241202,120600,4884668230,2820,2815,2820,2815,11432
|
|
20241202,120500,4852484595,2815,2815,2820,2815,3484
|
|
20241202,120400,4842662070,2820,2815,2820,2815,1840
|
|
20241202,120300,4837482365,2815,2815,2815,2815,4209
|
|
20241202,120200,4825634030,2815,2815,2815,2815,144
|
|
20241202,120100,4825228670,2815,2815,2815,2810,1505
|
|
20241202,120000,4820992855,2815,2815,2815,2815,6456
|
|
20241202,115900,4802819215,2815,2815,2820,2815,8004
|
|
20241202,115800,4780287950,2815,2820,2820,2815,1462
|
|
20241202,115700,4776172390,2820,2820,2820,2815,1710
|
|
20241202,115600,4771358365,2815,2815,2820,2815,3756
|
|
20241202,115500,4760768200,2815,2815,2820,2810,7925
|
|
20241202,115400,4738460180,2820,2820,2820,2820,6725
|
|
20241202,115300,4719495680,2820,2825,2825,2820,3145
|
|
20241202,115200,4710626715,2820,2825,2825,2820,4139
|
|
20241202,115100,4698936950,2825,2820,2825,2820,4434
|
|
20241202,115000,4686414650,2820,2820,2825,2820,1436
|
|
20241202,114900,4682365125,2820,2820,2820,2820,816
|
|
20241202,114800,4680064005,2820,2820,2820,2820,1109
|
|
20241202,114700,4676936625,2820,2820,2825,2820,2989
|
|
20241202,114600,4668507615,2820,2825,2825,2820,1938
|
|
20241202,114500,4663041450,2820,2820,2820,2820,1531
|
|
20241202,114400,4658724030,2820,2820,2825,2820,1514
|
|
20241202,114300,4654454545,2820,2820,2820,2820,2264
|
|
20241202,114200,4648070065,2820,2820,2820,2820,3019
|
|
20241202,114100,4639556485,2820,2815,2820,2815,1828
|
|
20241202,114000,4634404440,2820,2815,2820,2815,3071
|
|
20241202,113900,4625749550,2820,2815,2820,2815,1651
|
|
20241202,113800,4621099485,2815,2815,2820,2815,2301
|
|
20241202,113700,4614612710,2820,2820,2820,2815,3071
|
|
20241202,113600,4605964050,2820,2820,2820,2815,12089
|
|
20241202,113500,4571930215,2820,2815,2820,2815,1285
|
|
20241202,113400,4568312440,2815,2810,2815,2810,970
|
|
20241202,113300,4565583740,2810,2815,2820,2810,3675
|
|
20241202,113200,4555250015,2815,2815,2815,2815,4707
|
|
20241202,113100,4541999810,2815,2810,2815,2810,10348
|
|
20241202,113000,4512917320,2815,2815,2815,2810,2333
|
|
20241202,112900,4506353755,2810,2820,2820,2810,2727
|
|
20241202,112800,4498683275,2820,2815,2820,2810,2308
|
|
20241202,112700,4492187980,2810,2815,2815,2810,1822
|
|
20241202,112600,4487062155,2815,2815,2815,2810,8026
|
|
20241202,112500,4464507085,2815,2815,2815,2815,10362
|
|
20241202,112400,4435338055,2815,2815,2820,2815,778
|
|
20241202,112300,4433147805,2815,2820,2820,2815,3933
|
|
20241202,112200,4422062040,2820,2820,2825,2815,40762
|
|
20241202,112100,4307117755,2820,2820,2825,2820,4826
|
|
20241202,112000,4293493505,2820,2825,2825,2820,1265
|
|
20241202,111900,4289925355,2825,2825,2825,2820,8818
|
|
20241202,111800,4265019980,2825,2825,2830,2825,992
|
|
20241202,111700,4262217530,2825,2830,2830,2825,1360
|
|
20241202,111600,4258370425,2830,2835,2835,2830,1203
|
|
20241202,111500,4254965925,2830,2835,2835,2830,3465
|
|
20241202,111400,4245159815,2835,2830,2835,2830,2896
|
|
20241202,111300,4236960415,2835,2825,2835,2825,1789
|
|
20241202,111200,4231900030,2825,2825,2825,2825,1487
|
|
20241202,111100,4227699255,2830,2825,2830,2825,927
|
|
20241202,111000,4225079905,2825,2830,2835,2825,2171
|
|
20241202,110900,4218941605,2825,2830,2830,2825,4815
|
|
20241202,110800,4205330355,2830,2825,2830,2825,577
|
|
20241202,110700,4203700245,2825,2830,2830,2825,1610
|
|
20241202,110600,4199150495,2830,2825,2830,2825,1456
|
|
20241202,110500,4195035635,2825,2825,2830,2825,2705
|
|
20241202,110400,4187392710,2830,2830,2830,2825,11630
|
|
20241202,110300,4154532650,2830,2825,2835,2825,2879
|
|
20241202,110200,4146376715,2835,2835,2835,2825,11775
|
|
20241202,110100,4113080535,2835,2830,2835,2830,1015
|
|
20241202,110000,4110206405,2830,2830,2835,2830,744
|
|
20241202,105900,4108098850,2830,2830,2830,2825,11957
|
|
20241202,105800,4074261445,2830,2830,2835,2830,1986
|
|
20241202,105700,4068638935,2830,2835,2835,2830,815
|
|
20241202,105600,4066331810,2835,2835,2840,2830,5800
|
|
20241202,105500,4049890980,2830,2830,2835,2830,2952
|
|
20241202,105400,4041535925,2835,2835,2835,2830,5643
|
|
20241202,105300,4025545820,2835,2835,2835,2830,1019
|
|
20241202,105200,4022659260,2835,2835,2835,2830,1972
|
|
20241202,105100,4017070460,2830,2830,2835,2830,2185
|
|
20241202,105000,4010886660,2835,2830,2835,2830,471
|
|
20241202,104900,4009553490,2830,2830,2835,2830,953
|
|
20241202,104800,4006853950,2825,2830,2835,2825,6954
|
|
20241202,104700,3987180240,2830,2825,2835,2825,3429
|
|
20241202,104600,3977482430,2830,2830,2830,2825,805
|
|
20241202,104500,3975205105,2830,2825,2830,2825,4648
|
|
20241202,104400,3962053595,2825,2825,2830,2825,3645
|
|
20241202,104300,3951754965,2825,2830,2835,2825,8707
|
|
20241202,104200,3927115475,2835,2840,2840,2830,3307
|
|
20241202,104100,3917739795,2835,2845,2845,2835,2866
|
|
20241202,104000,3909608110,2840,2840,2845,2835,4500
|
|
20241202,103900,3896826355,2840,2830,2840,2830,2047
|
|
20241202,103800,3891027755,2830,2830,2835,2830,3948
|
|
20241202,103700,3879848480,2830,2830,2835,2825,1995
|
|
20241202,103600,3874205140,2825,2820,2830,2815,7879
|
|
20241202,103500,3851972435,2820,2810,2820,2810,14097
|
|
20241202,103400,3812302100,2810,2815,2820,2810,5392
|
|
20241202,103300,3797127225,2820,2815,2820,2815,2853
|
|
20241202,103200,3789090825,2815,2825,2825,2815,5130
|
|
20241202,103100,3774615550,2820,2825,2825,2815,3951
|
|
20241202,103000,3763480520,2825,2825,2825,2810,1970
|
|
20241202,102900,3757934965,2825,2825,2825,2800,99394
|
|
20241202,102800,3479031860,2825,2825,2830,2825,1554
|
|
20241202,102700,3474641805,2825,2820,2835,2820,3176
|
|
20241202,102600,3465671310,2820,2815,2820,2810,11306
|
|
20241202,102500,3433868760,2815,2820,2820,2810,17841
|
|
20241202,102400,3383653170,2815,2820,2825,2815,32313
|
|
20241202,102300,3292525495,2825,2825,2825,2820,11066
|
|
20241202,102200,3261302380,2820,2825,2825,2820,8962
|
|
20241202,102100,3236011400,2820,2825,2830,2820,27984
|
|
20241202,102000,3156984850,2825,2835,2835,2825,23798
|
|
20241202,101900,3089648180,2835,2840,2840,2835,5666
|
|
20241202,101800,3073584005,2835,2835,2840,2835,2431
|
|
20241202,101700,3066691320,2835,2840,2840,2835,6145
|
|
20241202,101600,3049252475,2840,2840,2840,2835,4866
|
|
20241202,101500,3035455405,2835,2840,2845,2835,2606
|
|
20241202,101400,3028056590,2845,2845,2850,2840,5634
|
|
20241202,101300,3012030280,2845,2850,2850,2845,8976
|
|
20241202,101200,2986491565,2850,2840,2850,2840,3138
|
|
20241202,101100,2977564480,2845,2840,2845,2835,2181
|
|
20241202,101000,2971375435,2840,2835,2840,2830,6969
|
|
20241202,100900,2951618560,2835,2835,2840,2830,10112
|
|
20241202,100800,2922960770,2835,2840,2845,2835,5397
|
|
20241202,100700,2907634790,2840,2835,2845,2835,2849
|
|
20241202,100600,2899547700,2840,2840,2840,2835,1363
|
|
20241202,100500,2895682910,2835,2840,2840,2835,5642
|
|
20241202,100400,2879686065,2835,2840,2840,2835,8221
|
|
20241202,100300,2856359875,2835,2850,2860,2825,107339
|
|
20241202,100200,2551481585,2855,2860,2865,2850,76862
|
|
20241202,100100,2332108140,2865,2870,2875,2865,8153
|
|
20241202,100000,2308749505,2875,2870,2875,2865,3659
|
|
20241202,095900,2298248850,2875,2865,2875,2860,6344
|
|
20241202,095800,2280050945,2865,2865,2865,2860,5174
|
|
20241202,095700,2265234285,2860,2860,2860,2855,2236
|
|
20241202,095600,2258839425,2860,2865,2865,2860,15860
|
|
20241202,095500,2213476295,2865,2860,2865,2860,2804
|
|
20241202,095400,2205455100,2860,2860,2865,2855,11436
|
|
20241202,095300,2172739450,2860,2855,2860,2855,5530
|
|
20241202,095200,2156947885,2855,2855,2860,2855,1025
|
|
20241202,095100,2154019510,2855,2855,2865,2850,13296
|
|
20241202,095000,2116053465,2865,2865,2865,2850,63980
|
|
20241202,094900,1933306990,2870,2870,2870,2860,391
|
|
20241202,094800,1932187050,2860,2865,2870,2860,13603
|
|
20241202,094700,1893211650,2865,2865,2865,2860,13398
|
|
20241202,094600,1854862140,2865,2870,2870,2860,11480
|
|
20241202,094500,1821994000,2870,2880,2880,2870,13557
|
|
20241202,094400,1783073015,2880,2880,2885,2875,5646
|
|
20241202,094300,1766828080,2885,2890,2895,2880,3079
|
|
20241202,094200,1757939385,2890,2905,2905,2890,4267
|
|
20241202,094100,1745572245,2905,2910,2925,2905,9220
|
|
20241202,094000,1718704055,2910,2885,2920,2885,38163
|
|
20241202,093900,1607795610,2885,2870,2885,2865,26573
|
|
20241202,093800,1531351095,2870,2865,2870,2860,17629
|
|
20241202,093700,1480862655,2865,2860,2870,2860,559
|
|
20241202,093600,1479261990,2860,2865,2870,2860,6272
|
|
20241202,093500,1461323900,2865,2860,2865,2855,32728
|
|
20241202,093400,1367628805,2860,2865,2870,2860,18927
|
|
20241202,093300,1313462965,2865,2875,2875,2865,9270
|
|
20241202,093200,1286823395,2875,2865,2875,2865,3191
|
|
20241202,093100,1277669240,2870,2855,2870,2855,3211
|
|
20241202,093000,1268473235,2860,2865,2870,2860,55128
|
|
20241202,092900,1110697765,2865,2870,2875,2865,14910
|
|
20241202,092800,1067898445,2870,2875,2880,2870,3737
|
|
20241202,092700,1057155530,2880,2875,2880,2870,20716
|
|
20241202,092600,997641850,2875,2870,2875,2865,17420
|
|
20241202,092500,947656385,2870,2880,2880,2870,17584
|
|
20241202,092400,897187165,2875,2875,2880,2870,15714
|
|
20241202,092300,852037165,2870,2880,2880,2870,19602
|
|
20241202,092200,795686740,2880,2890,2890,2880,15716
|
|
20241202,092100,750380545,2890,2905,2905,2890,37660
|
|
20241202,092000,641286885,2905,2910,2910,2900,13883
|
|
20241202,091900,600961765,2905,2910,2910,2905,3054
|
|
20241202,091800,592084750,2910,2915,2915,2910,7572
|
|
20241202,091700,570037805,2915,2910,2915,2910,7310
|
|
20241202,091600,548756780,2910,2915,2915,2905,2878
|
|
20241202,091500,540377080,2915,2910,2915,2905,3869
|
|
20241202,091400,529124840,2910,2915,2925,2910,13568
|
|
20241202,091300,489601250,2920,2930,2930,2920,5777
|
|
20241202,091200,472721680,2925,2910,2930,2910,9321
|
|
20241202,091100,445521595,2915,2920,2920,2910,7691
|
|
20241202,091000,423114675,2915,2920,2920,2905,3783
|
|
20241202,090900,412105600,2920,2910,2920,2905,5468
|
|
20241202,090800,396183525,2905,2905,2910,2900,16715
|
|
20241202,090700,347644295,2905,2905,2910,2900,24649
|
|
20241202,090600,276068660,2905,2910,2915,2905,19825
|
|
20241202,090500,218406765,2915,2910,2920,2910,6784
|
|
20241202,090400,198632660,2920,2930,2930,2910,12675
|
|
20241202,090300,161653300,2930,2955,2970,2930,13936
|
|
20241202,090200,120635440,2955,2950,2985,2950,20092
|
|
20241202,090100,60931780,2975,2955,2975,2945,11084
|
|
20241202,090000,28130440,2955,2950,2965,2945,9534
|