591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,184700,2566392085,2605,2605,2605,2605,0
|
|
20241203,184600,2566392085,2605,2605,2605,2605,0
|
|
20241203,184500,2566392085,2605,2605,2605,2605,0
|
|
20241203,184400,2566392085,2605,2605,2605,2605,0
|
|
20241203,184300,2566392085,2605,2605,2605,2605,0
|
|
20241203,184200,2566392085,2605,2605,2605,2605,0
|
|
20241203,184100,2566392085,2605,2605,2605,2605,0
|
|
20241203,184000,2566392085,2605,2605,2605,2605,0
|
|
20241203,183900,2566392085,2605,2605,2605,2605,0
|
|
20241203,183800,2566392085,2605,2605,2605,2605,0
|
|
20241203,183700,2566392085,2605,2605,2605,2605,0
|
|
20241203,183600,2566392085,2605,2605,2605,2605,0
|
|
20241203,183500,2566392085,2605,2605,2605,2605,0
|
|
20241203,183400,2566392085,2605,2605,2605,2605,0
|
|
20241203,183300,2566392085,2605,2605,2605,2605,0
|
|
20241203,183200,2566392085,2605,2605,2605,2605,0
|
|
20241203,183100,2566392085,2605,2605,2605,2605,0
|
|
20241203,183000,2566392085,2605,2605,2605,2605,0
|
|
20241203,182900,2566392085,2605,2605,2605,2605,0
|
|
20241203,182800,2566392085,2605,2605,2605,2605,0
|
|
20241203,182700,2566392085,2605,2605,2605,2605,0
|
|
20241203,182600,2566392085,2605,2605,2605,2605,0
|
|
20241203,182500,2566392085,2605,2605,2605,2605,0
|
|
20241203,182400,2566392085,2605,2605,2605,2605,0
|
|
20241203,182300,2566392085,2605,2605,2605,2605,0
|
|
20241203,182200,2566392085,2605,2605,2605,2605,0
|
|
20241203,182100,2566392085,2605,2605,2605,2605,0
|
|
20241203,182000,2566392085,2605,2605,2605,2605,0
|
|
20241203,181900,2566392085,2605,2605,2605,2605,0
|
|
20241203,181800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,181700,2566392085,2605,2605,2605,2605,0
|
|
20241203,181600,2566392085,2605,2605,2605,2605,0
|
|
20241203,181500,2566392085,2605,2605,2605,2605,0
|
|
20241203,181400,2566392085,2605,2605,2605,2605,0
|
|
20241203,181300,2566392085,2605,2605,2605,2605,0
|
|
20241203,181200,2566392085,2605,2605,2605,2605,0
|
|
20241203,181100,2566392085,2605,2605,2605,2605,0
|
|
20241203,181000,2566392085,2605,2605,2605,2605,0
|
|
20241203,180900,2566392085,2605,2605,2605,2605,0
|
|
20241203,180800,2566392085,2605,2605,2605,2605,0
|
|
20241203,180700,2566392085,2605,2605,2605,2605,0
|
|
20241203,180600,2566392085,2605,2605,2605,2605,0
|
|
20241203,180500,2566392085,2605,2605,2605,2605,0
|
|
20241203,180400,2566392085,2605,2605,2605,2605,0
|
|
20241203,180300,2566392085,2605,2605,2605,2605,0
|
|
20241203,180200,2566392085,2605,2605,2605,2605,0
|
|
20241203,180100,2566392085,2605,2605,2605,2605,0
|
|
20241203,180000,2566392085,2605,2605,2605,2605,0
|
|
20241203,175900,2566392085,2605,2605,2605,2605,0
|
|
20241203,175800,2566392085,2605,2605,2605,2605,0
|
|
20241203,175700,2566392085,2605,2605,2605,2605,0
|
|
20241203,175600,2566392085,2605,2605,2605,2605,0
|
|
20241203,175500,2566392085,2605,2605,2605,2605,0
|
|
20241203,175400,2566392085,2605,2605,2605,2605,0
|
|
20241203,175300,2566392085,2605,2605,2605,2605,0
|
|
20241203,175200,2566392085,2605,2605,2605,2605,0
|
|
20241203,175100,2566392085,2605,2605,2605,2605,0
|
|
20241203,175000,2566392085,2605,2605,2605,2605,0
|
|
20241203,174900,2566392085,2605,2605,2605,2605,0
|
|
20241203,174800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,174700,2566392085,2605,2605,2605,2605,0
|
|
20241203,174600,2566392085,2605,2605,2605,2605,0
|
|
20241203,174500,2566392085,2605,2605,2605,2605,0
|
|
20241203,174400,2566392085,2605,2605,2605,2605,0
|
|
20241203,174300,2566392085,2605,2605,2605,2605,0
|
|
20241203,174200,2566392085,2605,2605,2605,2605,0
|
|
20241203,174100,2566392085,2605,2605,2605,2605,0
|
|
20241203,174000,2566392085,2605,2605,2605,2605,0
|
|
20241203,173900,2566392085,2605,2605,2605,2605,0
|
|
20241203,173800,2566392085,2605,2605,2605,2605,0
|
|
20241203,173700,2566392085,2605,2605,2605,2605,0
|
|
20241203,173600,2566392085,2605,2605,2605,2605,0
|
|
20241203,173500,2566392085,2605,2605,2605,2605,0
|
|
20241203,173400,2566392085,2605,2605,2605,2605,0
|
|
20241203,173300,2566392085,2605,2605,2605,2605,0
|
|
20241203,173200,2566392085,2605,2605,2605,2605,0
|
|
20241203,173100,2566392085,2605,2605,2605,2605,0
|
|
20241203,173000,2566392085,2605,2605,2605,2605,0
|
|
20241203,172900,2566392085,2605,2605,2605,2605,0
|
|
20241203,172800,2566392085,2605,2605,2605,2605,0
|
|
20241203,172700,2566392085,2605,2605,2605,2605,0
|
|
20241203,172600,2566392085,2605,2605,2605,2605,0
|
|
20241203,172500,2566392085,2605,2605,2605,2605,0
|
|
20241203,172400,2566392085,2605,2605,2605,2605,0
|
|
20241203,172300,2566392085,2605,2605,2605,2605,0
|
|
20241203,172200,2566392085,2605,2605,2605,2605,0
|
|
20241203,172100,2566392085,2605,2605,2605,2605,0
|
|
20241203,172000,2566392085,2605,2605,2605,2605,0
|
|
20241203,171900,2566392085,2605,2605,2605,2605,0
|
|
20241203,171800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,171700,2566392085,2605,2605,2605,2605,0
|
|
20241203,171600,2566392085,2605,2605,2605,2605,0
|
|
20241203,171500,2566392085,2605,2605,2605,2605,0
|
|
20241203,171400,2566392085,2605,2605,2605,2605,0
|
|
20241203,171300,2566392085,2605,2605,2605,2605,0
|
|
20241203,171200,2566392085,2605,2605,2605,2605,0
|
|
20241203,171100,2566392085,2605,2605,2605,2605,0
|
|
20241203,171000,2566392085,2605,2605,2605,2605,0
|
|
20241203,170900,2566392085,2605,2605,2605,2605,0
|
|
20241203,170800,2566392085,2605,2605,2605,2605,0
|
|
20241203,170700,2566392085,2605,2605,2605,2605,0
|
|
20241203,170600,2566392085,2605,2605,2605,2605,0
|
|
20241203,170500,2566392085,2605,2605,2605,2605,0
|
|
20241203,170400,2566392085,2605,2605,2605,2605,0
|
|
20241203,170300,2566392085,2605,2605,2605,2605,0
|
|
20241203,170200,2566392085,2605,2605,2605,2605,0
|
|
20241203,170100,2566392085,2605,2605,2605,2605,0
|
|
20241203,170000,2566392085,2605,2605,2605,2605,0
|
|
20241203,165900,2566392085,2605,2605,2605,2605,0
|
|
20241203,165800,2566392085,2605,2605,2605,2605,0
|
|
20241203,165700,2566392085,2605,2605,2605,2605,0
|
|
20241203,165600,2566392085,2605,2605,2605,2605,0
|
|
20241203,165500,2566392085,2605,2605,2605,2605,0
|
|
20241203,165400,2566392085,2605,2605,2605,2605,0
|
|
20241203,165300,2566392085,2605,2605,2605,2605,0
|
|
20241203,165200,2566392085,2605,2605,2605,2605,0
|
|
20241203,165100,2566392085,2605,2605,2605,2605,0
|
|
20241203,165000,2566392085,2605,2605,2605,2605,0
|
|
20241203,164900,2566392085,2605,2605,2605,2605,0
|
|
20241203,164800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,164700,2566392085,2605,2605,2605,2605,0
|
|
20241203,164600,2566392085,2605,2605,2605,2605,0
|
|
20241203,164500,2566392085,2605,2605,2605,2605,0
|
|
20241203,164400,2566392085,2605,2605,2605,2605,0
|
|
20241203,164300,2566392085,2605,2605,2605,2605,0
|
|
20241203,164200,2566392085,2605,2605,2605,2605,0
|
|
20241203,164100,2566392085,2605,2605,2605,2605,0
|
|
20241203,164000,2566392085,2605,2605,2605,2605,0
|
|
20241203,163900,2566392085,2605,2605,2605,2605,0
|
|
20241203,163800,2566392085,2605,2605,2605,2605,0
|
|
20241203,163700,2566392085,2605,2605,2605,2605,0
|
|
20241203,163600,2566392085,2605,2605,2605,2605,0
|
|
20241203,163500,2566392085,2605,2605,2605,2605,0
|
|
20241203,163400,2566392085,2605,2605,2605,2605,0
|
|
20241203,163300,2566392085,2605,2605,2605,2605,0
|
|
20241203,163200,2566392085,2605,2605,2605,2605,0
|
|
20241203,163100,2566392085,2605,2605,2605,2605,0
|
|
20241203,163000,2566392085,2605,2605,2605,2605,0
|
|
20241203,162900,2566392085,2605,2605,2605,2605,0
|
|
20241203,162800,2566392085,2605,2605,2605,2605,0
|
|
20241203,162700,2566392085,2605,2605,2605,2605,0
|
|
20241203,162600,2566392085,2605,2605,2605,2605,0
|
|
20241203,162500,2566392085,2605,2605,2605,2605,0
|
|
20241203,162400,2566392085,2605,2605,2605,2605,0
|
|
20241203,162300,2566392085,2605,2605,2605,2605,0
|
|
20241203,162200,2566392085,2605,2605,2605,2605,0
|
|
20241203,162100,2566392085,2605,2605,2605,2605,0
|
|
20241203,162000,2566392085,2605,2605,2605,2605,0
|
|
20241203,161900,2566392085,2605,2605,2605,2605,0
|
|
20241203,161800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,161700,2566392085,2605,2605,2605,2605,0
|
|
20241203,161600,2566392085,2605,2605,2605,2605,0
|
|
20241203,161500,2566392085,2605,2605,2605,2605,0
|
|
20241203,161400,2566392085,2605,2605,2605,2605,0
|
|
20241203,161300,2566392085,2605,2605,2605,2605,0
|
|
20241203,161200,2566392085,2605,2605,2605,2605,0
|
|
20241203,161100,2566392085,2605,2605,2605,2605,0
|
|
20241203,161000,2566392085,2605,2605,2605,2605,0
|
|
20241203,160900,2566392085,2605,2605,2605,2605,0
|
|
20241203,160800,2566392085,2605,2605,2605,2605,0
|
|
20241203,160700,2566392085,2605,2605,2605,2605,0
|
|
20241203,160600,2566392085,2605,2605,2605,2605,0
|
|
20241203,160500,2566392085,2605,2605,2605,2605,0
|
|
20241203,160400,2566392085,2605,2605,2605,2605,0
|
|
20241203,160300,2566392085,2605,2605,2605,2605,0
|
|
20241203,160200,2566392085,2605,2605,2605,2605,0
|
|
20241203,160100,2566392085,2605,2605,2605,2605,0
|
|
20241203,160000,2566392085,2605,2605,2605,2605,0
|
|
20241203,155900,2566392085,2605,2605,2605,2605,0
|
|
20241203,155800,2566392085,2605,2605,2605,2605,0
|
|
20241203,155700,2566392085,2605,2605,2605,2605,0
|
|
20241203,155600,2566392085,2605,2605,2605,2605,0
|
|
20241203,155500,2566392085,2605,2605,2605,2605,0
|
|
20241203,155400,2566392085,2605,2605,2605,2605,0
|
|
20241203,155300,2566392085,2605,2605,2605,2605,0
|
|
20241203,155200,2566392085,2605,2605,2605,2605,0
|
|
20241203,155100,2566392085,2605,2605,2605,2605,0
|
|
20241203,155000,2566392085,2605,2605,2605,2605,0
|
|
20241203,154900,2566392085,2605,2605,2605,2605,0
|
|
20241203,154800,2566392085,2605,2605,2605,2605,12783
|
|
20241203,154700,2566392085,2605,2605,2605,2605,0
|
|
20241203,154600,2566392085,2605,2605,2605,2605,0
|
|
20241203,154500,2566392085,2605,2605,2605,2605,0
|
|
20241203,154400,2566392085,2605,2605,2605,2605,0
|
|
20241203,154300,2566392085,2605,2605,2605,2605,0
|
|
20241203,154200,2566392085,2605,2605,2605,2605,0
|
|
20241203,154100,2566392085,2605,2605,2605,2605,0
|
|
20241203,154000,2566392085,2605,2605,2605,2605,0
|
|
20241203,153900,2566392085,2605,2605,2605,2605,0
|
|
20241203,153800,2566392085,2605,2605,2605,2605,0
|
|
20241203,153700,2566392085,2605,2605,2605,2605,0
|
|
20241203,153600,2566392085,2605,2605,2605,2605,0
|
|
20241203,153500,2566392085,2605,2605,2605,2605,0
|
|
20241203,153400,2566392085,2605,2605,2605,2605,0
|
|
20241203,153300,2566392085,2605,2605,2605,2605,0
|
|
20241203,153200,2566392085,2605,2605,2605,2605,0
|
|
20241203,153100,2566392085,2605,2605,2605,2605,0
|
|
20241203,153000,2566392085,2605,2605,2605,2605,12783
|
|
20241203,152900,2533092370,2600,2600,2600,2600,0
|
|
20241203,152800,2533092370,2600,2600,2600,2600,0
|
|
20241203,152700,2533092370,2600,2600,2600,2600,0
|
|
20241203,152600,2533092370,2600,2600,2600,2600,0
|
|
20241203,152500,2533092370,2600,2600,2600,2600,0
|
|
20241203,152400,2533092370,2600,2600,2600,2600,0
|
|
20241203,152300,2533092370,2600,2600,2600,2600,0
|
|
20241203,152200,2533092370,2600,2600,2600,2600,0
|
|
20241203,152100,2533092370,2600,2600,2600,2600,0
|
|
20241203,152000,2533092370,2600,2600,2600,2600,0
|
|
20241203,151900,2533092370,2600,2600,2600,2595,6843
|
|
20241203,151800,2515319925,2600,2600,2600,2595,7887
|
|
20241203,151700,2494813845,2600,2595,2600,2595,173
|
|
20241203,151600,2494364525,2595,2595,2595,2595,934
|
|
20241203,151500,2491940795,2595,2595,2595,2590,1696
|
|
20241203,151400,2487543350,2590,2600,2600,2590,432
|
|
20241203,151300,2486420300,2600,2590,2600,2590,1377
|
|
20241203,151200,2482846660,2595,2600,2600,2595,2067
|
|
20241203,151100,2477478795,2600,2595,2600,2595,443
|
|
20241203,151000,2476329200,2595,2595,2595,2590,1738
|
|
20241203,150900,2471819225,2590,2590,2595,2590,1128
|
|
20241203,150800,2468895200,2590,2595,2595,2590,768
|
|
20241203,150700,2466905015,2595,2590,2595,2590,37
|
|
20241203,150600,2466809050,2595,2595,2595,2590,838
|
|
20241203,150500,2464635195,2590,2590,2590,2590,352
|
|
20241203,150400,2463723515,2595,2595,2595,2590,91
|
|
20241203,150300,2463487380,2595,2595,2595,2595,4
|
|
20241203,150200,2463477000,2590,2590,2590,2590,908
|
|
20241203,150100,2461125280,2590,2595,2595,2590,7739
|
|
20241203,150000,2441054690,2595,2600,2600,2595,39
|
|
20241203,145900,2440953300,2605,2600,2605,2600,435
|
|
20241203,145800,2439821605,2595,2600,2605,2595,1396
|
|
20241203,145700,2436192275,2600,2600,2605,2600,10877
|
|
20241203,145600,2407909015,2600,2600,2600,2600,16174
|
|
20241203,145500,2365856615,2595,2595,2600,2590,6506
|
|
20241203,145400,2348971215,2590,2595,2595,2590,3860
|
|
20241203,145300,2338955015,2590,2590,2590,2590,2001
|
|
20241203,145200,2333772425,2595,2595,2595,2595,1058
|
|
20241203,145100,2331026915,2590,2600,2600,2590,389
|
|
20241203,145000,2330018180,2590,2590,2595,2590,10990
|
|
20241203,144900,2301528815,2585,2590,2590,2585,133
|
|
20241203,144800,2301184465,2590,2590,2590,2590,262
|
|
20241203,144700,2300505885,2590,2590,2590,2585,2449
|
|
20241203,144600,2294165475,2585,2590,2595,2585,819
|
|
20241203,144500,2292045165,2595,2590,2595,2590,352
|
|
20241203,144400,2291133475,2595,2595,2595,2590,175
|
|
20241203,144300,2290680110,2590,2595,2595,2590,3811
|
|
20241203,144200,2280809610,2585,2590,2590,2585,6787
|
|
20241203,144100,2263237280,2585,2590,2590,2585,50
|
|
20241203,144000,2263107980,2585,2590,2590,2585,1920
|
|
20241203,143900,2258143945,2595,2595,2595,2590,4942
|
|
20241203,143800,2245343995,2595,2590,2595,2590,428
|
|
20241203,143700,2244234370,2595,2595,2595,2590,541
|
|
20241203,143600,2242832325,2595,2590,2595,2590,295
|
|
20241203,143500,2242066830,2590,2595,2595,2590,521
|
|
20241203,143400,2240717405,2595,2595,2600,2590,808
|
|
20241203,143300,2238621055,2595,2595,2600,2595,283
|
|
20241203,143200,2237886365,2600,2600,2600,2595,951
|
|
20241203,143100,2235418290,2600,2590,2600,2590,14949
|
|
20241203,143000,2196625550,2590,2595,2595,2590,52
|
|
20241203,142900,2196490645,2595,2595,2595,2595,31
|
|
20241203,142800,2196410200,2595,2590,2595,2590,215
|
|
20241203,142700,2195852345,2585,2585,2595,2585,12247
|
|
20241203,142600,2164132220,2585,2590,2590,2585,11
|
|
20241203,142500,2164103750,2590,2590,2590,2585,347
|
|
20241203,142400,2163205270,2590,2585,2590,2585,532
|
|
20241203,142300,2161828025,2590,2590,2590,2590,33
|
|
20241203,142200,2161742555,2590,2585,2590,2585,978
|
|
20241203,142100,2159214415,2590,2585,2590,2585,240
|
|
20241203,142000,2158593435,2590,2590,2590,2585,479
|
|
20241203,141900,2157353850,2590,2590,2590,2585,1318
|
|
20241203,141800,2153942755,2590,2590,2590,2585,1171
|
|
20241203,141700,2150909870,2590,2590,2590,2585,657
|
|
20241203,141600,2149211245,2585,2590,2590,2585,1015
|
|
20241203,141500,2146586895,2585,2590,2590,2585,1416
|
|
20241203,141400,2142923480,2590,2590,2590,2585,505
|
|
20241203,141300,2141615780,2585,2590,2590,2585,2711
|
|
20241203,141200,2134595000,2590,2585,2590,2585,409
|
|
20241203,141100,2133536030,2585,2580,2590,2580,151
|
|
20241203,141000,2133145960,2585,2580,2585,2580,17030
|
|
20241203,140900,2089173660,2585,2575,2585,2575,47604
|
|
20241203,140800,1966382320,2580,2575,2580,2575,695
|
|
20241203,140700,1964591970,2575,2575,2575,2570,1163
|
|
20241203,140600,1961597495,2575,2575,2575,2575,105
|
|
20241203,140500,1961327120,2575,2575,2575,2575,141
|
|
20241203,140400,1960964045,2575,2575,2575,2575,300
|
|
20241203,140300,1960191545,2575,2575,2575,2575,322
|
|
20241203,140200,1959362395,2575,2575,2575,2575,300
|
|
20241203,140100,1958589895,2580,2575,2580,2570,11247
|
|
20241203,140000,1929629020,2575,2575,2575,2575,50
|
|
20241203,135900,1929500270,2575,2575,2580,2575,550
|
|
20241203,135800,1928083890,2580,2575,2580,2575,43
|
|
20241203,135700,1927973150,2580,2575,2580,2575,518
|
|
20241203,135600,1926638295,2575,2575,2575,2575,177
|
|
20241203,135500,1926182520,2575,2575,2575,2570,860
|
|
20241203,135400,1923968370,2575,2575,2580,2575,309
|
|
20241203,135300,1923172680,2580,2580,2580,2580,217
|
|
20241203,135200,1922612820,2580,2575,2580,2575,651
|
|
20241203,135100,1920936480,2575,2575,2575,2575,15
|
|
20241203,135000,1920897855,2575,2575,2580,2575,17
|
|
20241203,134900,1920854065,2580,2580,2580,2580,30
|
|
20241203,134800,1920776665,2575,2575,2580,2575,700
|
|
20241203,134700,1918973840,2575,2575,2575,2575,320
|
|
20241203,134600,1918149840,2575,2575,2575,2575,3599
|
|
20241203,134500,1908882415,2575,2580,2580,2575,2477
|
|
20241203,134400,1902504025,2575,2580,2580,2575,52
|
|
20241203,134300,1902369870,2580,2580,2580,2580,95
|
|
20241203,134200,1902124770,2580,2585,2585,2580,2176
|
|
20241203,134100,1896510590,2585,2585,2585,2585,4
|
|
20241203,134000,1896500250,2585,2585,2585,2580,333
|
|
20241203,133900,1895639450,2585,2580,2585,2580,1561
|
|
20241203,133800,1891610675,2580,2570,2580,2570,44606
|
|
20241203,133700,1776674580,2570,2570,2570,2565,2080
|
|
20241203,133600,1771329195,2570,2570,2570,2570,307
|
|
20241203,133500,1770540205,2570,2575,2575,2570,2421
|
|
20241203,133400,1764318170,2575,2575,2575,2575,411
|
|
20241203,133300,1763259845,2575,2570,2575,2570,1279
|
|
20241203,133200,1759972810,2570,2570,2575,2570,1002
|
|
20241203,133100,1757397665,2570,2570,2575,2570,1812
|
|
20241203,133000,1752735365,2575,2575,2575,2575,37
|
|
20241203,132900,1752640090,2570,2570,2575,2570,779
|
|
20241203,132800,1750638005,2570,2570,2570,2570,36
|
|
20241203,132700,1750545485,2570,2570,2570,2570,0
|
|
20241203,132600,1750545485,2570,2570,2575,2570,780
|
|
20241203,132500,1748540635,2570,2575,2575,2570,302
|
|
20241203,132400,1747764485,2570,2575,2575,2570,488
|
|
20241203,132300,1746509385,2575,2570,2575,2570,3002
|
|
20241203,132200,1738779245,2575,2570,2575,2570,3211
|
|
20241203,132100,1730511420,2570,2575,2575,2570,21
|
|
20241203,132000,1730457440,2575,2575,2575,2575,81
|
|
20241203,131900,1730248865,2575,2570,2575,2570,3375
|
|
20241203,131800,1721568270,2570,2570,2570,2570,1667
|
|
20241203,131700,1717284080,2570,2570,2570,2570,1
|
|
20241203,131600,1717281510,2575,2575,2575,2575,0
|
|
20241203,131500,1717281510,2575,2570,2575,2570,75
|
|
20241203,131400,1717088435,2570,2570,2570,2570,1
|
|
20241203,131300,1717085865,2570,2575,2575,2570,80
|
|
20241203,131200,1716880015,2570,2570,2570,2570,1642
|
|
20241203,131100,1712660075,2575,2570,2575,2570,244
|
|
20241203,131000,1712032975,2575,2575,2575,2575,13
|
|
20241203,130900,1711999500,2575,2570,2575,2570,523
|
|
20241203,130800,1710654505,2560,2570,2570,2560,922
|
|
20241203,130700,1708285365,2570,2570,2570,2570,1664
|
|
20241203,130600,1704008885,2570,2570,2570,2570,9839
|
|
20241203,130500,1678722655,2570,2565,2570,2555,1611
|
|
20241203,130400,1674598025,2565,2565,2565,2560,4536
|
|
20241203,130300,1662969885,2565,2570,2570,2565,521
|
|
20241203,130200,1661632415,2570,2565,2570,2565,151
|
|
20241203,130100,1661244365,2570,2575,2575,2570,15
|
|
20241203,130000,1661205790,2570,2575,2575,2565,1821
|
|
20241203,125900,1656534155,2570,2575,2575,2570,1544
|
|
20241203,125800,1652566050,2575,2575,2575,2570,121
|
|
20241203,125700,1652254975,2565,2575,2575,2565,166
|
|
20241203,125600,1651827535,2575,2575,2575,2575,120
|
|
20241203,125500,1651518535,2565,2570,2570,2565,258
|
|
20241203,125400,1650856260,2570,2575,2575,2570,3199
|
|
20241203,125300,1642634825,2570,2570,2570,2570,666
|
|
20241203,125200,1640923205,2570,2570,2575,2570,1570
|
|
20241203,125100,1636887460,2570,2570,2570,2570,360
|
|
20241203,125000,1635962260,2575,2575,2575,2570,352
|
|
20241203,124900,1635056400,2570,2570,2570,2570,0
|
|
20241203,124800,1635056400,2570,2575,2575,2570,224
|
|
20241203,124700,1634480715,2570,2570,2570,2570,1162
|
|
20241203,124600,1631494375,2575,2575,2575,2575,8
|
|
20241203,124500,1631473775,2570,2570,2570,2565,6985
|
|
20241203,124400,1613524850,2565,2570,2570,2565,501
|
|
20241203,124300,1612239780,2560,2570,2570,2560,3894
|
|
20241203,124200,1602251715,2570,2570,2570,2570,2
|
|
20241203,124100,1602246575,2570,2570,2570,2570,1756
|
|
20241203,124000,1597733655,2575,2570,2575,2570,501
|
|
20241203,123900,1596446080,2570,2570,2575,2570,53
|
|
20241203,123800,1596309860,2575,2570,2575,2570,32
|
|
20241203,123700,1596227610,2575,2575,2575,2570,940
|
|
20241203,123600,1593811410,2570,2570,2575,2570,813
|
|
20241203,123500,1591721940,2570,2575,2575,2570,1810
|
|
20241203,123400,1587069930,2575,2570,2575,2570,1381
|
|
20241203,123300,1583519650,2575,2575,2575,2570,217
|
|
20241203,123200,1582960950,2575,2575,2575,2575,318
|
|
20241203,123100,1582142100,2575,2575,2575,2575,1668
|
|
20241203,123000,1577847000,2575,2580,2580,2575,16079
|
|
20241203,122900,1536417815,2580,2575,2580,2575,15438
|
|
20241203,122800,1496662530,2575,2570,2575,2570,258
|
|
20241203,122700,1495998785,2575,2575,2575,2570,1851
|
|
20241203,122600,1491232710,2575,2570,2575,2570,47
|
|
20241203,122500,1491111915,2575,2575,2575,2575,1
|
|
20241203,122400,1491109340,2575,2570,2575,2570,337
|
|
20241203,122300,1490242740,2575,2575,2575,2575,4
|
|
20241203,122200,1490232440,2575,2570,2575,2570,612
|
|
20241203,122100,1488659590,2570,2570,2570,2570,1306
|
|
20241203,122000,1485303170,2570,2570,2575,2570,540
|
|
20241203,121900,1483915360,2570,2575,2575,2570,405
|
|
20241203,121800,1482874450,2575,2575,2575,2575,6
|
|
20241203,121700,1482859000,2570,2570,2575,2570,1658
|
|
20241203,121600,1478597875,2575,2570,2575,2570,505
|
|
20241203,121500,1477300020,2570,2570,2570,2570,780
|
|
20241203,121400,1475295420,2570,2575,2575,2570,332
|
|
20241203,121300,1474442135,2575,2570,2575,2565,18903
|
|
20241203,121200,1425857885,2570,2570,2570,2570,163
|
|
20241203,121100,1425438975,2570,2570,2570,2570,63
|
|
20241203,121000,1425277065,2570,2565,2570,2565,163
|
|
20241203,120900,1424858405,2570,2565,2570,2565,23
|
|
20241203,120800,1424799405,2570,2565,2570,2565,131
|
|
20241203,120700,1424463380,2570,2565,2570,2565,60
|
|
20241203,120600,1424309330,2570,2570,2570,2565,40
|
|
20241203,120500,1424206690,2570,2570,2570,2570,2
|
|
20241203,120400,1424201550,2565,2565,2570,2565,2602
|
|
20241203,120300,1417527415,2565,2565,2565,2565,179
|
|
20241203,120200,1417068280,2570,2565,2570,2565,10266
|
|
20241203,120100,1390733230,2555,2565,2565,2555,7
|
|
20241203,120000,1390715325,2565,2560,2565,2555,3010
|
|
20241203,115900,1383015595,2560,2565,2565,2560,217
|
|
20241203,115800,1382460070,2560,2560,2560,2560,120
|
|
20241203,115700,1382152870,2560,2560,2565,2560,77
|
|
20241203,115600,1381955740,2565,2565,2565,2565,550
|
|
20241203,115500,1380544990,2565,2565,2565,2560,16
|
|
20241203,115400,1380503955,2565,2560,2565,2560,80
|
|
20241203,115300,1380299005,2565,2560,2565,2560,707
|
|
20241203,115200,1378487080,2565,2565,2565,2565,680
|
|
20241203,115100,1376742880,2560,2560,2565,2560,2605
|
|
20241203,115000,1370071570,2560,2555,2560,2555,51
|
|
20241203,114900,1369941015,2560,2560,2560,2560,21
|
|
20241203,114800,1369887255,2560,2560,2560,2560,40
|
|
20241203,114700,1369784855,2560,2560,2560,2560,393
|
|
20241203,114600,1368778775,2560,2560,2560,2560,102
|
|
20241203,114500,1368517655,2560,2560,2560,2560,101
|
|
20241203,114400,1368259095,2560,2555,2560,2555,6130
|
|
20241203,114300,1352591390,2555,2560,2560,2555,302
|
|
20241203,114200,1351819770,2555,2555,2555,2555,139
|
|
20241203,114100,1351464625,2555,2555,2560,2555,186
|
|
20241203,114000,1350989385,2560,2560,2560,2560,1027
|
|
20241203,113900,1348360265,2560,2560,2565,2560,9
|
|
20241203,113800,1348337220,2565,2565,2565,2565,668
|
|
20241203,113700,1346623800,2565,2565,2565,2565,6
|
|
20241203,113600,1346608410,2560,2555,2560,2555,70
|
|
20241203,113500,1346429235,2560,2560,2560,2555,978
|
|
20241203,113400,1343925560,2560,2565,2565,2560,402
|
|
20241203,113300,1342895440,2565,2565,2565,2565,2
|
|
20241203,113200,1342890310,2560,2560,2565,2560,3428
|
|
20241203,113100,1334114170,2560,2560,2560,2560,2
|
|
20241203,113000,1334109050,2560,2555,2560,2555,1179
|
|
20241203,112900,1331096700,2555,2555,2555,2555,1
|
|
20241203,112800,1331094145,2555,2555,2555,2555,2507
|
|
20241203,112700,1324688760,2555,2555,2560,2555,326
|
|
20241203,112600,1323855820,2555,2555,2555,2555,474
|
|
20241203,112500,1322644750,2560,2560,2560,2560,1
|
|
20241203,112400,1322642190,2555,2555,2555,2555,219
|
|
20241203,112300,1322082645,2560,2555,2560,2555,102
|
|
20241203,112200,1321822025,2555,2555,2555,2555,900
|
|
20241203,112100,1319522525,2555,2555,2560,2555,442
|
|
20241203,112000,1318393210,2555,2555,2555,2555,524
|
|
20241203,111900,1317054390,2560,2560,2560,2560,2
|
|
20241203,111800,1317049270,2555,2560,2560,2555,3073
|
|
20241203,111700,1309197640,2560,2560,2560,2550,543
|
|
20241203,111600,1307812870,2560,2560,2560,2560,502
|
|
20241203,111500,1306527750,2560,2560,2560,2555,2397
|
|
20241203,111400,1300401430,2560,2560,2560,2560,9
|
|
20241203,111300,1300378390,2560,2550,2560,2550,523
|
|
20241203,111200,1299044540,2550,2560,2560,2545,19001
|
|
20241203,111100,1250583700,2565,2555,2565,2555,1018
|
|
20241203,111000,1247980170,2560,2560,2560,2560,50
|
|
20241203,110900,1247852170,2560,2560,2560,2555,197
|
|
20241203,110800,1247348355,2560,2565,2565,2560,1351
|
|
20241203,110700,1243889790,2560,2560,2560,2560,544
|
|
20241203,110600,1242497150,2565,2555,2565,2550,12246
|
|
20241203,110500,1211145580,2555,2560,2560,2555,300
|
|
20241203,110400,1210378080,2560,2560,2560,2560,2
|
|
20241203,110300,1210372960,2555,2555,2560,2555,658
|
|
20241203,110200,1208691520,2560,2560,2560,2555,152
|
|
20241203,110100,1208303150,2555,2555,2555,2555,287
|
|
20241203,110000,1207569865,2555,2560,2560,2555,17
|
|
20241203,105900,1207526415,2555,2555,2555,2555,479
|
|
20241203,105800,1206302570,2555,2555,2555,2555,12
|
|
20241203,105700,1206271910,2555,2555,2555,2550,247
|
|
20241203,105600,1205641985,2555,2555,2555,2555,1152
|
|
20241203,105500,1202698625,2550,2550,2550,2550,201
|
|
20241203,105400,1202186075,2555,2550,2555,2550,181
|
|
20241203,105300,1201723635,2550,2550,2550,2550,7
|
|
20241203,105200,1201705785,2550,2560,2560,2550,141
|
|
20241203,105100,1201345950,2560,2555,2560,2555,120
|
|
20241203,105000,1201039065,2560,2560,2560,2555,1522
|
|
20241203,104900,1197148645,2560,2560,2560,2560,1385
|
|
20241203,104800,1193603045,2560,2555,2560,2555,66
|
|
20241203,104700,1193434285,2555,2560,2560,2555,1103
|
|
20241203,104600,1190610610,2560,2560,2565,2560,122
|
|
20241203,104500,1190298280,2560,2565,2570,2560,7093
|
|
20241203,104400,1172097195,2570,2565,2570,2565,1729
|
|
20241203,104300,1167662115,2565,2560,2565,2560,17106
|
|
20241203,104200,1123811710,2565,2560,2565,2560,3550
|
|
20241203,104100,1114712535,2560,2560,2565,2560,6194
|
|
20241203,104000,1098855760,2560,2560,2565,2560,237
|
|
20241203,103900,1098248980,2565,2560,2565,2560,1098
|
|
20241203,103800,1095434110,2560,2560,2565,2560,682
|
|
20241203,103700,1093687880,2565,2560,2565,2560,2485
|
|
20241203,103600,1087315435,2565,2560,2565,2560,7643
|
|
20241203,103500,1067745665,2560,2555,2560,2550,19215
|
|
20241203,103400,1018638200,2555,2550,2555,2545,1333
|
|
20241203,103300,1015236255,2555,2555,2555,2555,430
|
|
20241203,103200,1014137605,2555,2550,2555,2550,8089
|
|
20241203,103100,993506095,2545,2550,2550,2545,1010
|
|
20241203,103000,990935595,2550,2540,2550,2540,53
|
|
20241203,102900,990800895,2540,2540,2540,2540,68
|
|
20241203,102800,990628175,2540,2545,2545,2540,698
|
|
20241203,102700,988853765,2550,2550,2550,2550,10
|
|
20241203,102600,988828265,2550,2540,2550,2540,576
|
|
20241203,102500,987364235,2540,2550,2550,2540,31
|
|
20241203,102400,987285390,2550,2550,2550,2550,761
|
|
20241203,102300,985344840,2550,2545,2550,2545,539
|
|
20241203,102200,983971055,2545,2545,2545,2540,368
|
|
20241203,102100,983034500,2550,2550,2550,2550,1280
|
|
20241203,102000,979770500,2550,2545,2550,2545,51
|
|
20241203,101900,979640700,2545,2545,2545,2535,1008
|
|
20241203,101800,977080340,2550,2545,2550,2530,229
|
|
20241203,101700,976497765,2530,2545,2545,2530,10007
|
|
20241203,101600,951142805,2545,2540,2545,2540,798
|
|
20241203,101500,949115880,2545,2550,2550,2545,3665
|
|
20241203,101400,939787985,2550,2550,2550,2550,1335
|
|
20241203,101300,936383735,2550,2550,2550,2545,8067
|
|
20241203,101200,915814935,2545,2545,2545,2530,3955
|
|
20241203,101100,905752465,2545,2545,2545,2545,353
|
|
20241203,101000,904854080,2545,2550,2550,2545,194
|
|
20241203,100900,904359595,2550,2545,2555,2545,23252
|
|
20241203,100800,845125540,2545,2545,2545,2545,91
|
|
20241203,100700,844893945,2545,2540,2545,2540,1976
|
|
20241203,100600,839873395,2540,2540,2545,2540,794
|
|
20241203,100500,837856615,2540,2540,2545,2540,1244
|
|
20241203,100400,834696810,2540,2545,2545,2540,144
|
|
20241203,100300,834331030,2545,2545,2545,2535,2932
|
|
20241203,100200,826884070,2540,2535,2540,2535,5596
|
|
20241203,100100,812672395,2535,2540,2540,2535,5161
|
|
20241203,100000,799588840,2540,2545,2545,2535,2457
|
|
20241203,095900,793348040,2545,2550,2550,2545,1169
|
|
20241203,095800,790372135,2550,2545,2550,2545,133
|
|
20241203,095700,790033150,2545,2550,2550,2545,986
|
|
20241203,095600,787523350,2545,2545,2550,2545,492
|
|
20241203,095500,786270755,2545,2550,2550,2545,743
|
|
20241203,095400,784379810,2540,2550,2550,2540,3648
|
|
20241203,095300,775099780,2545,2550,2550,2545,470
|
|
20241203,095200,773903415,2550,2545,2550,2545,271
|
|
20241203,095100,773213405,2545,2540,2550,2540,9244
|
|
20241203,095000,749687655,2540,2540,2540,2540,5742
|
|
20241203,094900,735102975,2540,2540,2545,2540,808
|
|
20241203,094800,733048730,2545,2545,2545,2545,156
|
|
20241203,094700,732651710,2545,2550,2550,2545,1526
|
|
20241203,094600,728768025,2550,2545,2550,2545,918
|
|
20241203,094500,726431275,2550,2550,2550,2540,49
|
|
20241203,094400,726306490,2545,2545,2545,2540,1939
|
|
20241203,094300,721375235,2545,2550,2555,2545,8420
|
|
20241203,094200,699906060,2550,2545,2550,2545,134
|
|
20241203,094100,699564390,2545,2545,2550,2545,58
|
|
20241203,094000,699416540,2545,2545,2545,2545,1704
|
|
20241203,093900,695079860,2545,2545,2550,2540,5423
|
|
20241203,093800,681278275,2545,2545,2550,2545,8366
|
|
20241203,093700,659945280,2545,2540,2545,2540,11339
|
|
20241203,093600,631109410,2535,2535,2535,2530,8707
|
|
20241203,093500,609037205,2535,2530,2535,2530,538
|
|
20241203,093400,607675880,2525,2530,2535,2520,4454
|
|
20241203,093300,596435820,2525,2525,2530,2525,3407
|
|
20241203,093200,587819975,2530,2530,2530,2530,2449
|
|
20241203,093100,581624005,2530,2530,2530,2525,295
|
|
20241203,093000,580877835,2530,2535,2535,2525,275
|
|
20241203,092900,580182015,2535,2530,2535,2530,10926
|
|
20241203,092800,552520400,2530,2525,2530,2525,112
|
|
20241203,092700,552237250,2525,2525,2530,2525,3463
|
|
20241203,092600,543488110,2525,2525,2530,2525,3717
|
|
20241203,092500,534102185,2525,2525,2530,2525,5629
|
|
20241203,092400,519888455,2525,2525,2530,2525,3396
|
|
20241203,092300,511313310,2525,2530,2530,2525,327
|
|
20241203,092200,510487590,2525,2520,2535,2520,21877
|
|
20241203,092100,455148430,2530,2515,2530,2510,38914
|
|
20241203,092000,357059995,2515,2520,2520,2515,5734
|
|
20241203,091900,342638865,2520,2515,2520,2515,1966
|
|
20241203,091800,337688795,2515,2520,2520,2515,1254
|
|
20241203,091700,334534975,2520,2515,2520,2515,313
|
|
20241203,091600,333746280,2515,2515,2520,2515,12455
|
|
20241203,091500,302363500,2515,2510,2520,2510,477
|
|
20241203,091400,301166170,2520,2520,2520,2510,8708
|
|
20241203,091300,279226665,2510,2510,2525,2510,5811
|
|
20241203,091200,264605730,2510,2515,2520,2510,510
|
|
20241203,091100,263323305,2515,2515,2515,2515,915
|
|
20241203,091000,261022080,2515,2525,2525,2515,16610
|
|
20241203,090900,219164800,2525,2515,2525,2515,6697
|
|
20241203,090800,202299960,2515,2510,2520,2510,8643
|
|
20241203,090700,180588580,2505,2510,2510,2505,3370
|
|
20241203,090600,172130830,2510,2515,2515,2510,3197
|
|
20241203,090500,164095300,2515,2520,2520,2515,1817
|
|
20241203,090400,159524190,2520,2505,2520,2505,10452
|
|
20241203,090300,133299075,2505,2490,2510,2490,16634
|
|
20241203,090200,91707615,2495,2495,2495,2490,8024
|
|
20241203,090100,71708290,2495,2490,2500,2490,9397
|
|
20241203,090000,48251135,2480,2455,2485,2455,19596
|