591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,184700,2637129445,2465,2465,2465,2465,0
|
|
20241202,184600,2637129445,2465,2465,2465,2465,0
|
|
20241202,184500,2637129445,2465,2465,2465,2465,0
|
|
20241202,184400,2637129445,2465,2465,2465,2465,0
|
|
20241202,184300,2637129445,2465,2465,2465,2465,0
|
|
20241202,184200,2637129445,2465,2465,2465,2465,0
|
|
20241202,184100,2637129445,2465,2465,2465,2465,0
|
|
20241202,184000,2637129445,2465,2465,2465,2465,0
|
|
20241202,183900,2637129445,2465,2465,2465,2465,0
|
|
20241202,183800,2637129445,2465,2465,2465,2465,0
|
|
20241202,183700,2637129445,2465,2465,2465,2465,0
|
|
20241202,183600,2637129445,2465,2465,2465,2465,0
|
|
20241202,183500,2637129445,2465,2465,2465,2465,0
|
|
20241202,183400,2637129445,2465,2465,2465,2465,0
|
|
20241202,183300,2637129445,2465,2465,2465,2465,0
|
|
20241202,183200,2637129445,2465,2465,2465,2465,0
|
|
20241202,183100,2637129445,2465,2465,2465,2465,0
|
|
20241202,183000,2637129445,2465,2465,2465,2465,0
|
|
20241202,182900,2637129445,2465,2465,2465,2465,0
|
|
20241202,182800,2637129445,2465,2465,2465,2465,0
|
|
20241202,182700,2637129445,2465,2465,2465,2465,0
|
|
20241202,182600,2637129445,2465,2465,2465,2465,0
|
|
20241202,182500,2637129445,2465,2465,2465,2465,0
|
|
20241202,182400,2637129445,2465,2465,2465,2465,0
|
|
20241202,182300,2637129445,2465,2465,2465,2465,0
|
|
20241202,182200,2637129445,2465,2465,2465,2465,0
|
|
20241202,182100,2637129445,2465,2465,2465,2465,0
|
|
20241202,182000,2637129445,2465,2465,2465,2465,0
|
|
20241202,181900,2637129445,2465,2465,2465,2465,0
|
|
20241202,181800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,181700,2637129445,2465,2465,2465,2465,0
|
|
20241202,181600,2637129445,2465,2465,2465,2465,0
|
|
20241202,181500,2637129445,2465,2465,2465,2465,0
|
|
20241202,181400,2637129445,2465,2465,2465,2465,0
|
|
20241202,181300,2637129445,2465,2465,2465,2465,0
|
|
20241202,181200,2637129445,2465,2465,2465,2465,0
|
|
20241202,181100,2637129445,2465,2465,2465,2465,0
|
|
20241202,181000,2637129445,2465,2465,2465,2465,0
|
|
20241202,180900,2637129445,2465,2465,2465,2465,0
|
|
20241202,180800,2637129445,2465,2465,2465,2465,0
|
|
20241202,180700,2637129445,2465,2465,2465,2465,0
|
|
20241202,180600,2637129445,2465,2465,2465,2465,0
|
|
20241202,180500,2637129445,2465,2465,2465,2465,0
|
|
20241202,180400,2637129445,2465,2465,2465,2465,0
|
|
20241202,180300,2637129445,2465,2465,2465,2465,0
|
|
20241202,180200,2637129445,2465,2465,2465,2465,0
|
|
20241202,180100,2637129445,2465,2465,2465,2465,0
|
|
20241202,180000,2637129445,2465,2465,2465,2465,0
|
|
20241202,175900,2637129445,2465,2465,2465,2465,0
|
|
20241202,175800,2637129445,2465,2465,2465,2465,0
|
|
20241202,175700,2637129445,2465,2465,2465,2465,0
|
|
20241202,175600,2637129445,2465,2465,2465,2465,0
|
|
20241202,175500,2637129445,2465,2465,2465,2465,0
|
|
20241202,175400,2637129445,2465,2465,2465,2465,0
|
|
20241202,175300,2637129445,2465,2465,2465,2465,0
|
|
20241202,175200,2637129445,2465,2465,2465,2465,0
|
|
20241202,175100,2637129445,2465,2465,2465,2465,0
|
|
20241202,175000,2637129445,2465,2465,2465,2465,0
|
|
20241202,174900,2637129445,2465,2465,2465,2465,0
|
|
20241202,174800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,174700,2637129445,2465,2465,2465,2465,0
|
|
20241202,174600,2637129445,2465,2465,2465,2465,0
|
|
20241202,174500,2637129445,2465,2465,2465,2465,0
|
|
20241202,174400,2637129445,2465,2465,2465,2465,0
|
|
20241202,174300,2637129445,2465,2465,2465,2465,0
|
|
20241202,174200,2637129445,2465,2465,2465,2465,0
|
|
20241202,174100,2637129445,2465,2465,2465,2465,0
|
|
20241202,174000,2637129445,2465,2465,2465,2465,0
|
|
20241202,173900,2637129445,2465,2465,2465,2465,0
|
|
20241202,173800,2637129445,2465,2465,2465,2465,0
|
|
20241202,173700,2637129445,2465,2465,2465,2465,0
|
|
20241202,173600,2637129445,2465,2465,2465,2465,0
|
|
20241202,173500,2637129445,2465,2465,2465,2465,0
|
|
20241202,173400,2637129445,2465,2465,2465,2465,0
|
|
20241202,173300,2637129445,2465,2465,2465,2465,0
|
|
20241202,173200,2637129445,2465,2465,2465,2465,0
|
|
20241202,173100,2637129445,2465,2465,2465,2465,0
|
|
20241202,173000,2637129445,2465,2465,2465,2465,0
|
|
20241202,172900,2637129445,2465,2465,2465,2465,0
|
|
20241202,172800,2637129445,2465,2465,2465,2465,0
|
|
20241202,172700,2637129445,2465,2465,2465,2465,0
|
|
20241202,172600,2637129445,2465,2465,2465,2465,0
|
|
20241202,172500,2637129445,2465,2465,2465,2465,0
|
|
20241202,172400,2637129445,2465,2465,2465,2465,0
|
|
20241202,172300,2637129445,2465,2465,2465,2465,0
|
|
20241202,172200,2637129445,2465,2465,2465,2465,0
|
|
20241202,172100,2637129445,2465,2465,2465,2465,0
|
|
20241202,172000,2637129445,2465,2465,2465,2465,0
|
|
20241202,171900,2637129445,2465,2465,2465,2465,0
|
|
20241202,171800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,171700,2637129445,2465,2465,2465,2465,0
|
|
20241202,171600,2637129445,2465,2465,2465,2465,0
|
|
20241202,171500,2637129445,2465,2465,2465,2465,0
|
|
20241202,171400,2637129445,2465,2465,2465,2465,0
|
|
20241202,171300,2637129445,2465,2465,2465,2465,0
|
|
20241202,171200,2637129445,2465,2465,2465,2465,0
|
|
20241202,171100,2637129445,2465,2465,2465,2465,0
|
|
20241202,171000,2637129445,2465,2465,2465,2465,0
|
|
20241202,170900,2637129445,2465,2465,2465,2465,0
|
|
20241202,170800,2637129445,2465,2465,2465,2465,0
|
|
20241202,170700,2637129445,2465,2465,2465,2465,0
|
|
20241202,170600,2637129445,2465,2465,2465,2465,0
|
|
20241202,170500,2637129445,2465,2465,2465,2465,0
|
|
20241202,170400,2637129445,2465,2465,2465,2465,0
|
|
20241202,170300,2637129445,2465,2465,2465,2465,0
|
|
20241202,170200,2637129445,2465,2465,2465,2465,0
|
|
20241202,170100,2637129445,2465,2465,2465,2465,0
|
|
20241202,170000,2637129445,2465,2465,2465,2465,0
|
|
20241202,165900,2637129445,2465,2465,2465,2465,0
|
|
20241202,165800,2637129445,2465,2465,2465,2465,0
|
|
20241202,165700,2637129445,2465,2465,2465,2465,0
|
|
20241202,165600,2637129445,2465,2465,2465,2465,0
|
|
20241202,165500,2637129445,2465,2465,2465,2465,0
|
|
20241202,165400,2637129445,2465,2465,2465,2465,0
|
|
20241202,165300,2637129445,2465,2465,2465,2465,0
|
|
20241202,165200,2637129445,2465,2465,2465,2465,0
|
|
20241202,165100,2637129445,2465,2465,2465,2465,0
|
|
20241202,165000,2637129445,2465,2465,2465,2465,0
|
|
20241202,164900,2637129445,2465,2465,2465,2465,0
|
|
20241202,164800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,164700,2637129445,2465,2465,2465,2465,0
|
|
20241202,164600,2637129445,2465,2465,2465,2465,0
|
|
20241202,164500,2637129445,2465,2465,2465,2465,0
|
|
20241202,164400,2637129445,2465,2465,2465,2465,0
|
|
20241202,164300,2637129445,2465,2465,2465,2465,0
|
|
20241202,164200,2637129445,2465,2465,2465,2465,0
|
|
20241202,164100,2637129445,2465,2465,2465,2465,0
|
|
20241202,164000,2637129445,2465,2465,2465,2465,0
|
|
20241202,163900,2637129445,2465,2465,2465,2465,0
|
|
20241202,163800,2637129445,2465,2465,2465,2465,0
|
|
20241202,163700,2637129445,2465,2465,2465,2465,0
|
|
20241202,163600,2637129445,2465,2465,2465,2465,0
|
|
20241202,163500,2637129445,2465,2465,2465,2465,0
|
|
20241202,163400,2637129445,2465,2465,2465,2465,0
|
|
20241202,163300,2637129445,2465,2465,2465,2465,0
|
|
20241202,163200,2637129445,2465,2465,2465,2465,0
|
|
20241202,163100,2637129445,2465,2465,2465,2465,0
|
|
20241202,163000,2637129445,2465,2465,2465,2465,0
|
|
20241202,162900,2637129445,2465,2465,2465,2465,0
|
|
20241202,162800,2637129445,2465,2465,2465,2465,0
|
|
20241202,162700,2637129445,2465,2465,2465,2465,0
|
|
20241202,162600,2637129445,2465,2465,2465,2465,0
|
|
20241202,162500,2637129445,2465,2465,2465,2465,0
|
|
20241202,162400,2637129445,2465,2465,2465,2465,0
|
|
20241202,162300,2637129445,2465,2465,2465,2465,0
|
|
20241202,162200,2637129445,2465,2465,2465,2465,0
|
|
20241202,162100,2637129445,2465,2465,2465,2465,0
|
|
20241202,162000,2637129445,2465,2465,2465,2465,0
|
|
20241202,161900,2637129445,2465,2465,2465,2465,0
|
|
20241202,161800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,161700,2637129445,2465,2465,2465,2465,0
|
|
20241202,161600,2637129445,2465,2465,2465,2465,0
|
|
20241202,161500,2637129445,2465,2465,2465,2465,0
|
|
20241202,161400,2637129445,2465,2465,2465,2465,0
|
|
20241202,161300,2637129445,2465,2465,2465,2465,0
|
|
20241202,161200,2637129445,2465,2465,2465,2465,0
|
|
20241202,161100,2637129445,2465,2465,2465,2465,0
|
|
20241202,161000,2637129445,2465,2465,2465,2465,0
|
|
20241202,160900,2637129445,2465,2465,2465,2465,0
|
|
20241202,160800,2637129445,2465,2465,2465,2465,0
|
|
20241202,160700,2637129445,2465,2465,2465,2465,0
|
|
20241202,160600,2637129445,2465,2465,2465,2465,0
|
|
20241202,160500,2637129445,2465,2465,2465,2465,0
|
|
20241202,160400,2637129445,2465,2465,2465,2465,0
|
|
20241202,160300,2637129445,2465,2465,2465,2465,0
|
|
20241202,160200,2637129445,2465,2465,2465,2465,0
|
|
20241202,160100,2637129445,2465,2465,2465,2465,0
|
|
20241202,160000,2637129445,2465,2465,2465,2465,0
|
|
20241202,155900,2637129445,2465,2465,2465,2465,0
|
|
20241202,155800,2637129445,2465,2465,2465,2465,0
|
|
20241202,155700,2637129445,2465,2465,2465,2465,0
|
|
20241202,155600,2637129445,2465,2465,2465,2465,0
|
|
20241202,155500,2637129445,2465,2465,2465,2465,0
|
|
20241202,155400,2637129445,2465,2465,2465,2465,0
|
|
20241202,155300,2637129445,2465,2465,2465,2465,0
|
|
20241202,155200,2637129445,2465,2465,2465,2465,0
|
|
20241202,155100,2637129445,2465,2465,2465,2465,0
|
|
20241202,155000,2637129445,2465,2465,2465,2465,0
|
|
20241202,154900,2637129445,2465,2465,2465,2465,0
|
|
20241202,154800,2637129445,2465,2465,2465,2465,10549
|
|
20241202,154700,2637129445,2465,2465,2465,2465,0
|
|
20241202,154600,2637129445,2465,2465,2465,2465,0
|
|
20241202,154500,2637129445,2465,2465,2465,2465,0
|
|
20241202,154400,2637129445,2465,2465,2465,2465,0
|
|
20241202,154300,2637129445,2465,2465,2465,2465,0
|
|
20241202,154200,2637129445,2465,2465,2465,2465,0
|
|
20241202,154100,2637129445,2465,2465,2465,2465,0
|
|
20241202,154000,2637129445,2465,2465,2465,2465,0
|
|
20241202,153900,2637129445,2465,2465,2465,2465,0
|
|
20241202,153800,2637129445,2465,2465,2465,2465,0
|
|
20241202,153700,2637129445,2465,2465,2465,2465,0
|
|
20241202,153600,2637129445,2465,2465,2465,2465,0
|
|
20241202,153500,2637129445,2465,2465,2465,2465,0
|
|
20241202,153400,2637129445,2465,2465,2465,2465,0
|
|
20241202,153300,2637129445,2465,2465,2465,2465,0
|
|
20241202,153200,2637129445,2465,2465,2465,2465,0
|
|
20241202,153100,2637129445,2465,2465,2465,2465,0
|
|
20241202,153000,2637129445,2465,2465,2465,2465,10549
|
|
20241202,152900,2611126160,2470,2470,2470,2470,0
|
|
20241202,152800,2611126160,2470,2470,2470,2470,0
|
|
20241202,152700,2611126160,2470,2470,2470,2470,0
|
|
20241202,152600,2611126160,2470,2470,2470,2470,0
|
|
20241202,152500,2611126160,2470,2470,2470,2470,0
|
|
20241202,152400,2611126160,2470,2470,2470,2470,0
|
|
20241202,152300,2611126160,2470,2470,2470,2470,0
|
|
20241202,152200,2611126160,2470,2470,2470,2470,0
|
|
20241202,152100,2611126160,2470,2470,2470,2470,0
|
|
20241202,152000,2611126160,2470,2470,2470,2470,0
|
|
20241202,151900,2611126160,2470,2465,2470,2465,1690
|
|
20241202,151800,2606959590,2470,2470,2470,2460,8219
|
|
20241202,151700,2586717900,2470,2465,2470,2465,2250
|
|
20241202,151600,2581171480,2465,2465,2470,2465,2547
|
|
20241202,151500,2574893120,2465,2470,2475,2465,7321
|
|
20241202,151400,2556835745,2470,2470,2470,2465,6938
|
|
20241202,151300,2539702745,2470,2470,2475,2460,11149
|
|
20241202,151200,2512241740,2470,2470,2475,2470,3915
|
|
20241202,151100,2502571670,2475,2470,2475,2465,6788
|
|
20241202,151000,2485827650,2475,2470,2475,2465,1323
|
|
20241202,150900,2482566410,2470,2465,2470,2465,2529
|
|
20241202,150800,2476329805,2460,2470,2475,2460,10832
|
|
20241202,150700,2449655795,2470,2470,2480,2465,5939
|
|
20241202,150600,2434996245,2470,2475,2480,2470,11812
|
|
20241202,150500,2405784545,2475,2480,2480,2475,5664
|
|
20241202,150400,2391764120,2480,2475,2480,2475,6809
|
|
20241202,150300,2374911835,2475,2475,2475,2475,1002
|
|
20241202,150200,2372431885,2475,2480,2480,2475,175
|
|
20241202,150100,2371998325,2480,2480,2480,2480,108
|
|
20241202,150000,2371730485,2470,2475,2480,2470,682
|
|
20241202,145900,2370045065,2470,2475,2475,2465,7557
|
|
20241202,145800,2351378180,2480,2475,2480,2475,4151
|
|
20241202,145700,2341104155,2475,2485,2490,2475,3376
|
|
20241202,145600,2332728690,2485,2485,2485,2485,709
|
|
20241202,145500,2330966825,2485,2480,2485,2480,403
|
|
20241202,145400,2329965870,2480,2475,2480,2475,250
|
|
20241202,145300,2329346120,2480,2480,2485,2475,4884
|
|
20241202,145200,2317217235,2480,2480,2485,2470,17816
|
|
20241202,145100,2273148555,2485,2485,2490,2480,13209
|
|
20241202,145000,2240382345,2490,2490,2490,2480,6697
|
|
20241202,144900,2223767450,2485,2495,2495,2485,4917
|
|
20241202,144800,2211523140,2500,2500,2500,2495,1252
|
|
20241202,144700,2208398870,2500,2500,2500,2500,566
|
|
20241202,144600,2206983870,2500,2495,2500,2495,2357
|
|
20241202,144500,2201101035,2495,2495,2500,2495,834
|
|
20241202,144400,2199020185,2495,2495,2495,2495,108
|
|
20241202,144300,2198750725,2495,2495,2495,2495,580
|
|
20241202,144200,2197303625,2495,2490,2495,2490,2364
|
|
20241202,144100,2191406195,2495,2495,2495,2490,7384
|
|
20241202,144000,2172985615,2490,2490,2495,2490,769
|
|
20241202,143900,2171070765,2490,2490,2490,2490,4486
|
|
20241202,143800,2159900625,2490,2490,2490,2490,1371
|
|
20241202,143700,2156486835,2495,2485,2495,2480,12642
|
|
20241202,143600,2125096435,2485,2485,2485,2480,302
|
|
20241202,143500,2124347325,2485,2480,2490,2480,17052
|
|
20241202,143400,2082057080,2490,2495,2495,2480,44594
|
|
20241202,143300,1971358115,2500,2505,2505,2495,246
|
|
20241202,143200,1970744135,2505,2505,2505,2500,252
|
|
20241202,143100,1970113045,2505,2515,2515,2490,31240
|
|
20241202,143000,1892271345,2495,2515,2515,2495,21031
|
|
20241202,142900,1839740730,2505,2505,2515,2505,5713
|
|
20241202,142800,1825409100,2510,2505,2510,2505,201
|
|
20241202,142700,1824905590,2510,2510,2510,2505,1704
|
|
20241202,142600,1820637055,2505,2505,2505,2505,1
|
|
20241202,142500,1820634550,2510,2510,2510,2510,560
|
|
20241202,142400,1819228950,2510,2510,2510,2510,0
|
|
20241202,142300,1819228950,2510,2510,2510,2510,6514
|
|
20241202,142200,1802878810,2510,2510,2510,2510,179
|
|
20241202,142100,1802429520,2510,2515,2515,2510,380
|
|
20241202,142000,1801475670,2515,2515,2515,2515,1
|
|
20241202,141900,1801473155,2515,2515,2515,2515,0
|
|
20241202,141800,1801473155,2515,2515,2515,2515,0
|
|
20241202,141700,1801473155,2515,2515,2515,2515,5
|
|
20241202,141600,1801460580,2510,2515,2520,2510,354
|
|
20241202,141500,1800570115,2520,2520,2520,2520,1
|
|
20241202,141400,1800567595,2510,2510,2510,2510,347
|
|
20241202,141300,1799696625,2515,2510,2515,2510,4672
|
|
20241202,141200,1787946565,2515,2515,2515,2515,6
|
|
20241202,141100,1787931475,2510,2515,2515,2510,642
|
|
20241202,141000,1786320045,2515,2510,2515,2510,106
|
|
20241202,140900,1786053980,2515,2515,2515,2515,4
|
|
20241202,140800,1786043920,2515,2520,2520,2515,77
|
|
20241202,140700,1785850260,2515,2520,2520,2515,610
|
|
20241202,140600,1784316060,2515,2515,2515,2515,114
|
|
20241202,140500,1784029350,2520,2520,2520,2520,14
|
|
20241202,140400,1783994070,2520,2515,2520,2515,101
|
|
20241202,140300,1783740050,2520,2520,2520,2520,1801
|
|
20241202,140200,1779201530,2520,2515,2520,2515,421
|
|
20241202,140100,1778142615,2515,2510,2515,2510,198
|
|
20241202,140000,1777645630,2515,2515,2515,2515,1
|
|
20241202,135900,1777643115,2515,2515,2515,2515,4
|
|
20241202,135800,1777633055,2515,2515,2515,2515,0
|
|
20241202,135700,1777633055,2515,2515,2515,2515,0
|
|
20241202,135600,1777633055,2515,2520,2520,2515,1900
|
|
20241202,135500,1772854380,2515,2515,2515,2515,150
|
|
20241202,135400,1772477130,2515,2515,2515,2515,5
|
|
20241202,135300,1772464555,2515,2520,2520,2515,1000
|
|
20241202,135200,1769948065,2520,2520,2520,2520,87
|
|
20241202,135100,1769728825,2520,2520,2520,2520,50
|
|
20241202,135000,1769602825,2520,2520,2520,2515,1357
|
|
20241202,134900,1766183540,2520,2520,2520,2520,0
|
|
20241202,134800,1766183540,2520,2520,2520,2520,425
|
|
20241202,134700,1765112540,2520,2520,2520,2520,96
|
|
20241202,134600,1764870620,2520,2520,2520,2520,608
|
|
20241202,134500,1763338460,2520,2515,2520,2515,571
|
|
20241202,134400,1761901630,2515,2520,2520,2515,20
|
|
20241202,134300,1761851305,2515,2520,2520,2515,20
|
|
20241202,134200,1761800945,2520,2515,2520,2515,2208
|
|
20241202,134100,1756247800,2515,2515,2515,2515,80
|
|
20241202,134000,1756046600,2515,2515,2515,2510,1012
|
|
20241202,133900,1753506420,2515,2515,2515,2515,0
|
|
20241202,133800,1753506420,2515,2515,2515,2515,107
|
|
20241202,133700,1753237315,2515,2515,2515,2510,328
|
|
20241202,133600,1752413895,2515,2500,2515,2500,20
|
|
20241202,133500,1752363670,2515,2515,2515,2515,42
|
|
20241202,133400,1752258040,2515,2515,2515,2515,10
|
|
20241202,133300,1752232890,2515,2515,2515,2515,0
|
|
20241202,133200,1752232890,2515,2510,2515,2510,7664
|
|
20241202,133100,1732960640,2510,2510,2510,2510,5
|
|
20241202,133000,1732948090,2515,2515,2515,2515,6
|
|
20241202,132900,1732933000,2500,2510,2510,2500,1241
|
|
20241202,132800,1729818190,2505,2500,2505,2500,828
|
|
20241202,132700,1727746050,2505,2505,2505,2505,72
|
|
20241202,132600,1727565690,2510,2510,2510,2510,3
|
|
20241202,132500,1727558160,2510,2510,2510,2510,2
|
|
20241202,132400,1727553140,2510,2510,2510,2510,1594
|
|
20241202,132300,1723552200,2510,2505,2510,2500,4559
|
|
20241202,132200,1712110540,2510,2510,2510,2510,15
|
|
20241202,132100,1712072890,2505,2505,2505,2505,281
|
|
20241202,132000,1711368985,2505,2500,2505,2500,529
|
|
20241202,131900,1710046390,2500,2500,2500,2500,751
|
|
20241202,131800,1708168890,2500,2505,2505,2500,500
|
|
20241202,131700,1706918640,2510,2510,2510,2510,0
|
|
20241202,131600,1706918640,2510,2505,2510,2505,740
|
|
20241202,131500,1705064935,2505,2505,2505,2505,0
|
|
20241202,131400,1705064935,2505,2505,2505,2505,3
|
|
20241202,131300,1705057420,2505,2505,2505,2505,0
|
|
20241202,131200,1705057420,2505,2505,2505,2505,49
|
|
20241202,131100,1704934675,2505,2505,2505,2505,399
|
|
20241202,131000,1703935180,2505,2505,2505,2505,199
|
|
20241202,130900,1703436685,2505,2500,2505,2500,515
|
|
20241202,130800,1702146755,2500,2500,2500,2500,194
|
|
20241202,130700,1701661755,2500,2500,2500,2490,6726
|
|
20241202,130600,1684866835,2495,2495,2495,2495,440
|
|
20241202,130500,1683769035,2495,2495,2495,2495,250
|
|
20241202,130400,1683145285,2495,2495,2495,2495,106
|
|
20241202,130300,1682880815,2495,2495,2495,2495,0
|
|
20241202,130200,1682880815,2495,2495,2495,2495,50
|
|
20241202,130100,1682756065,2495,2500,2500,2495,1220
|
|
20241202,130000,1679712065,2500,2495,2500,2495,1165
|
|
20241202,125900,1676801535,2495,2495,2495,2495,1399
|
|
20241202,125800,1673311030,2495,2500,2500,2495,855
|
|
20241202,125700,1671177780,2500,2500,2500,2500,352
|
|
20241202,125600,1670297780,2500,2500,2500,2500,41
|
|
20241202,125500,1670195280,2505,2505,2505,2505,12
|
|
20241202,125400,1670165220,2505,2495,2505,2495,3
|
|
20241202,125300,1670157715,2505,2505,2505,2505,2
|
|
20241202,125200,1670152705,2500,2500,2500,2500,1210
|
|
20241202,125100,1667127705,2500,2500,2500,2500,400
|
|
20241202,125000,1666127705,2500,2500,2500,2500,100
|
|
20241202,124900,1665877705,2500,2505,2505,2500,2727
|
|
20241202,124800,1659059705,2500,2500,2500,2500,379
|
|
20241202,124700,1658112205,2500,2500,2500,2500,9
|
|
20241202,124600,1658089705,2500,2495,2500,2495,985
|
|
20241202,124500,1655627520,2495,2495,2495,2495,0
|
|
20241202,124400,1655627520,2495,2495,2495,2495,492
|
|
20241202,124300,1654399980,2495,2495,2495,2495,221
|
|
20241202,124200,1653848585,2495,2495,2495,2495,130
|
|
20241202,124100,1653524235,2495,2495,2495,2495,586
|
|
20241202,124000,1652062165,2495,2495,2495,2495,901
|
|
20241202,123900,1649814170,2495,2500,2500,2495,3650
|
|
20241202,123800,1640706670,2500,2500,2500,2500,0
|
|
20241202,123700,1640706670,2500,2495,2500,2495,32
|
|
20241202,123600,1640626825,2495,2500,2500,2495,845
|
|
20241202,123500,1638515825,2500,2500,2500,2500,594
|
|
20241202,123400,1637030825,2500,2495,2500,2495,964
|
|
20241202,123300,1634625630,2495,2500,2500,2495,12
|
|
20241202,123200,1634595640,2500,2500,2500,2500,10
|
|
20241202,123100,1634570640,2500,2500,2500,2500,1218
|
|
20241202,123000,1631525640,2505,2500,2505,2500,441
|
|
20241202,122900,1630423110,2500,2500,2500,2500,0
|
|
20241202,122800,1630423110,2500,2500,2500,2500,838
|
|
20241202,122700,1628328110,2500,2500,2500,2500,1154
|
|
20241202,122600,1625443110,2500,2500,2500,2500,4868
|
|
20241202,122500,1613273110,2500,2500,2500,2500,9523
|
|
20241202,122400,1589465610,2500,2500,2500,2500,501
|
|
20241202,122300,1588213110,2500,2500,2505,2500,375
|
|
20241202,122200,1587275585,2500,2500,2500,2500,600
|
|
20241202,122100,1585775585,2500,2500,2500,2500,310
|
|
20241202,122000,1585000585,2500,2510,2510,2500,256
|
|
20241202,121900,1584358865,2510,2510,2510,2510,0
|
|
20241202,121800,1584358865,2510,2500,2510,2500,2674
|
|
20241202,121700,1577673585,2500,2500,2500,2500,400
|
|
20241202,121600,1576673585,2500,2510,2510,2500,2503
|
|
20241202,121500,1570416055,2510,2500,2510,2495,27167
|
|
20241202,121400,1502630210,2500,2500,2500,2495,2580
|
|
20241202,121300,1496183065,2500,2500,2500,2500,5670
|
|
20241202,121200,1482008065,2500,2500,2505,2500,13924
|
|
20241202,121100,1447194120,2505,2505,2505,2505,746
|
|
20241202,121000,1445325390,2505,2505,2505,2500,398
|
|
20241202,120900,1444329065,2505,2505,2505,2505,408
|
|
20241202,120800,1443307025,2505,2505,2505,2500,363
|
|
20241202,120700,1442397820,2505,2505,2505,2505,71
|
|
20241202,120600,1442219965,2500,2500,2505,2500,3660
|
|
20241202,120500,1433069310,2500,2510,2510,2500,716
|
|
20241202,120400,1431278905,2510,2505,2510,2505,123
|
|
20241202,120300,1430970775,2505,2510,2510,2505,54
|
|
20241202,120200,1430835490,2500,2505,2510,2500,4216
|
|
20241202,120100,1420292005,2505,2510,2510,2505,301
|
|
20241202,120000,1419537795,2510,2505,2510,2505,453
|
|
20241202,115900,1418403015,2505,2510,2510,2505,2100
|
|
20241202,115800,1413142015,2510,2510,2510,2510,63
|
|
20241202,115700,1412983885,2510,2510,2510,2510,181
|
|
20241202,115600,1412529575,2510,2510,2510,2510,175
|
|
20241202,115500,1412090325,2510,2510,2510,2510,1011
|
|
20241202,115400,1409552715,2505,2505,2510,2505,3779
|
|
20241202,115300,1400081240,2505,2505,2505,2505,6199
|
|
20241202,115200,1384552745,2510,2510,2510,2510,20
|
|
20241202,115100,1384502545,2510,2510,2510,2510,4
|
|
20241202,115000,1384492505,2515,2510,2515,2510,286
|
|
20241202,114900,1383774600,2510,2515,2515,2510,101
|
|
20241202,114800,1383521085,2515,2515,2515,2515,47
|
|
20241202,114700,1383402880,2515,2515,2515,2515,5
|
|
20241202,114600,1383390305,2515,2515,2515,2515,3
|
|
20241202,114500,1383382760,2510,2510,2510,2510,400
|
|
20241202,114400,1382378760,2510,2510,2510,2510,280
|
|
20241202,114300,1381675960,2510,2515,2515,2510,4003
|
|
20241202,114200,1371625325,2515,2520,2520,2515,116
|
|
20241202,114100,1371333085,2520,2520,2520,2520,0
|
|
20241202,114000,1371333085,2520,2525,2525,2520,203
|
|
20241202,113900,1370821225,2525,2525,2525,2525,45
|
|
20241202,113800,1370707600,2520,2520,2520,2520,2315
|
|
20241202,113700,1364873800,2520,2520,2520,2520,0
|
|
20241202,113600,1364873800,2520,2520,2520,2520,3
|
|
20241202,113500,1364866240,2515,2515,2515,2515,287
|
|
20241202,113400,1364144435,2510,2510,2515,2510,264
|
|
20241202,113300,1363481675,2510,2510,2515,2510,6401
|
|
20241202,113200,1347415160,2515,2515,2515,2515,88
|
|
20241202,113100,1347193840,2510,2510,2510,2510,2646
|
|
20241202,113000,1340552380,2510,2510,2510,2510,182
|
|
20241202,112900,1340095560,2510,2510,2510,2510,0
|
|
20241202,112800,1340095560,2510,2520,2520,2510,700
|
|
20241202,112700,1338335555,2520,2515,2520,2515,1563
|
|
20241202,112600,1334404110,2510,2510,2510,2510,100
|
|
20241202,112500,1334153110,2510,2510,2510,2510,160
|
|
20241202,112400,1333751510,2510,2510,2510,2510,33
|
|
20241202,112300,1333668680,2505,2505,2505,2505,1112
|
|
20241202,112200,1330883120,2505,2505,2505,2505,50
|
|
20241202,112100,1330757870,2505,2505,2510,2505,2110
|
|
20241202,112000,1325471510,2505,2515,2515,2505,25589
|
|
20241202,111900,1261269350,2510,2515,2515,2510,8000
|
|
20241202,111800,1241180905,2520,2520,2520,2515,333
|
|
20241202,111700,1240343345,2520,2515,2520,2515,27
|
|
20241202,111600,1240275315,2515,2515,2515,2515,1507
|
|
20241202,111500,1236485210,2515,2520,2520,2515,131
|
|
20241202,111400,1236155645,2515,2515,2515,2515,482
|
|
20241202,111300,1234943415,2515,2520,2520,2515,7498
|
|
20241202,111200,1216085735,2520,2515,2520,2515,3
|
|
20241202,111100,1216078180,2515,2515,2520,2515,112
|
|
20241202,111000,1215796435,2515,2520,2520,2515,8160
|
|
20241202,110900,1195233390,2520,2525,2525,2520,6002
|
|
20241202,110800,1180078345,2530,2530,2530,2530,25
|
|
20241202,110700,1180015095,2530,2530,2530,2525,11844
|
|
20241202,110600,1150104985,2530,2530,2530,2530,0
|
|
20241202,110500,1150104985,2530,2530,2530,2530,0
|
|
20241202,110400,1150104985,2530,2525,2530,2525,150
|
|
20241202,110300,1149725685,2525,2525,2525,2525,400
|
|
20241202,110200,1148715685,2525,2530,2530,2525,5049
|
|
20241202,110100,1135966915,2530,2530,2530,2530,1230
|
|
20241202,110000,1132855015,2530,2530,2530,2530,11
|
|
20241202,105900,1132827185,2525,2525,2525,2525,2038
|
|
20241202,105800,1127681235,2525,2530,2530,2525,6102
|
|
20241202,105700,1112267650,2530,2530,2530,2530,1030
|
|
20241202,105600,1109661750,2530,2530,2530,2530,10
|
|
20241202,105500,1109636450,2530,2530,2530,2530,2485
|
|
20241202,105400,1103349400,2525,2525,2530,2525,653
|
|
20241202,105300,1101700570,2525,2525,2525,2525,54
|
|
20241202,105200,1101564220,2525,2525,2525,2525,0
|
|
20241202,105100,1101564220,2525,2525,2525,2525,91
|
|
20241202,105000,1101334445,2530,2530,2530,2530,2598
|
|
20241202,104900,1094761505,2535,2525,2535,2525,2634
|
|
20241202,104800,1088110330,2525,2525,2525,2525,670
|
|
20241202,104700,1086418580,2535,2530,2535,2525,75
|
|
20241202,104600,1086228750,2525,2525,2525,2525,154
|
|
20241202,104500,1085839900,2525,2530,2530,2525,1500
|
|
20241202,104400,1082052395,2530,2530,2530,2530,1501
|
|
20241202,104300,1078254865,2530,2530,2530,2530,32
|
|
20241202,104200,1078173905,2530,2535,2535,2530,633
|
|
20241202,104100,1076572375,2530,2530,2530,2530,200
|
|
20241202,104000,1076066375,2530,2530,2530,2530,1000
|
|
20241202,103900,1073536375,2530,2530,2530,2530,1539
|
|
20241202,103800,1069642705,2530,2530,2535,2530,3169
|
|
20241202,103700,1061611880,2530,2530,2530,2530,1164
|
|
20241202,103600,1058666960,2525,2530,2530,2525,6071
|
|
20241202,103500,1043307355,2530,2525,2530,2525,2925
|
|
20241202,103400,1035911260,2525,2525,2525,2525,9756
|
|
20241202,103300,1011277360,2525,2525,2525,2525,6
|
|
20241202,103200,1011262210,2520,2520,2525,2520,2083
|
|
20241202,103100,1006012950,2520,2525,2525,2520,1597
|
|
20241202,103000,1001988485,2525,2520,2525,2520,838
|
|
20241202,102900,999876640,2520,2525,2525,2520,757
|
|
20241202,102800,997968985,2515,2520,2525,2515,23605
|
|
20241202,102700,938499555,2515,2520,2520,2515,110
|
|
20241202,102600,938222855,2520,2515,2520,2515,1326
|
|
20241202,102500,934887910,2515,2515,2515,2515,548
|
|
20241202,102400,933509690,2515,2515,2520,2515,17233
|
|
20241202,102300,890147875,2515,2520,2520,2515,1240
|
|
20241202,102200,887029270,2520,2525,2525,2515,7884
|
|
20241202,102100,867159240,2525,2525,2525,2515,9662
|
|
20241202,102000,842836105,2525,2525,2525,2525,1
|
|
20241202,101900,842833580,2520,2530,2530,2520,4220
|
|
20241202,101800,832190195,2525,2525,2530,2525,989
|
|
20241202,101700,829689460,2525,2525,2530,2525,200
|
|
20241202,101600,829183960,2525,2525,2525,2525,835
|
|
20241202,101500,827075585,2525,2525,2530,2520,3101
|
|
20241202,101400,819245610,2525,2525,2530,2525,5935
|
|
20241202,101300,804258220,2530,2525,2530,2520,2343
|
|
20241202,101200,798350485,2530,2525,2530,2525,1785
|
|
20241202,101100,793843355,2525,2530,2530,2525,1726
|
|
20241202,101000,789485195,2530,2520,2530,2520,2062
|
|
20241202,100900,784287265,2520,2530,2530,2520,2209
|
|
20241202,100800,778718985,2530,2535,2535,2520,3168
|
|
20241202,100700,770721485,2535,2535,2535,2525,1983
|
|
20241202,100600,765714320,2530,2525,2535,2525,1541
|
|
20241202,100500,761816285,2525,2535,2535,2525,14
|
|
20241202,100400,761780805,2535,2535,2535,2525,2224
|
|
20241202,100300,756160830,2535,2535,2535,2535,12
|
|
20241202,100200,756130410,2535,2535,2535,2535,5
|
|
20241202,100100,756117735,2530,2535,2535,2525,4172
|
|
20241202,100000,745581530,2530,2530,2530,2530,36
|
|
20241202,095900,745490450,2530,2525,2530,2525,450
|
|
20241202,095800,744353875,2535,2535,2535,2530,3624
|
|
20241202,095700,735181745,2535,2540,2540,2530,1265
|
|
20241202,095600,731974695,2530,2535,2540,2530,312
|
|
20241202,095500,731184540,2540,2540,2540,2540,227
|
|
20241202,095400,730607960,2540,2545,2545,2535,170
|
|
20241202,095300,730176505,2545,2540,2545,2535,287
|
|
20241202,095200,729448455,2535,2535,2540,2535,4614
|
|
20241202,095100,717735890,2535,2530,2535,2525,5263
|
|
20241202,095000,704405815,2530,2530,2535,2530,530
|
|
20241202,094900,703063925,2530,2530,2530,2530,3757
|
|
20241202,094800,693558715,2530,2530,2530,2525,2180
|
|
20241202,094700,688043615,2530,2530,2530,2525,1402
|
|
20241202,094600,684502560,2530,2525,2530,2525,2619
|
|
20241202,094500,677884890,2520,2540,2540,2520,5948
|
|
20241202,094400,662857990,2535,2535,2545,2535,1994
|
|
20241202,094300,657801730,2535,2545,2545,2535,5352
|
|
20241202,094200,644234390,2540,2540,2545,2540,11740
|
|
20241202,094100,614407440,2545,2545,2545,2540,4643
|
|
20241202,094000,602591295,2545,2545,2545,2545,2220
|
|
20241202,093900,596941395,2545,2540,2545,2540,250
|
|
20241202,093800,596306145,2545,2545,2545,2540,1359
|
|
20241202,093700,592851595,2545,2540,2545,2540,1088
|
|
20241202,093600,590082935,2540,2545,2545,2540,1281
|
|
20241202,093500,586827915,2545,2545,2545,2545,952
|
|
20241202,093400,584405075,2545,2545,2545,2540,488
|
|
20241202,093300,583163865,2545,2545,2545,2545,112
|
|
20241202,093200,582878825,2545,2550,2550,2545,8902
|
|
20241202,093100,560220400,2550,2550,2550,2545,874
|
|
20241202,093000,557991800,2545,2540,2550,2540,821
|
|
20241202,092900,555903945,2540,2550,2550,2540,15501
|
|
20241202,092800,516437595,2545,2555,2555,2545,300
|
|
20241202,092700,515673515,2550,2555,2555,2550,7874
|
|
20241202,092600,495593455,2555,2550,2555,2545,3749
|
|
20241202,092500,486033510,2555,2550,2555,2550,1511
|
|
20241202,092400,482177560,2550,2555,2555,2550,287
|
|
20241202,092300,481445700,2550,2550,2555,2545,4379
|
|
20241202,092200,470295005,2555,2550,2555,2550,4984
|
|
20241202,092100,457580795,2555,2560,2560,2555,2181
|
|
20241202,092000,452008330,2560,2560,2560,2555,3463
|
|
20241202,091900,443153565,2560,2560,2560,2560,1109
|
|
20241202,091800,440314525,2555,2555,2555,2555,2222
|
|
20241202,091700,434637315,2555,2555,2560,2555,513
|
|
20241202,091600,433326595,2555,2555,2565,2545,12973
|
|
20241202,091500,400249310,2555,2565,2570,2555,13123
|
|
20241202,091400,366693000,2565,2570,2570,2565,667
|
|
20241202,091300,364982090,2575,2575,2580,2565,2718
|
|
20241202,091200,358008650,2580,2570,2580,2570,444
|
|
20241202,091100,356867550,2580,2570,2580,2565,2536
|
|
20241202,091000,350351020,2580,2580,2580,2575,3334
|
|
20241202,090900,341750315,2570,2580,2580,2570,1264
|
|
20241202,090800,338501145,2575,2580,2580,2570,1605
|
|
20241202,090700,334371230,2580,2575,2580,2560,10039
|
|
20241202,090600,308575855,2580,2585,2590,2580,4281
|
|
20241202,090500,297514755,2585,2590,2595,2585,3860
|
|
20241202,090400,287512225,2595,2590,2595,2580,6623
|
|
20241202,090300,270359795,2595,2605,2605,2590,10108
|
|
20241202,090200,244129955,2610,2600,2610,2595,39765
|
|
20241202,090100,140554315,2595,2585,2595,2585,36784
|
|
20241202,090000,45199425,2580,2575,2580,2565,15439
|