591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,184700,8759703795,2515,2515,2515,2515,0
|
|
20241204,184600,8759703795,2515,2515,2515,2515,0
|
|
20241204,184500,8759703795,2515,2515,2515,2515,0
|
|
20241204,184400,8759703795,2515,2515,2515,2515,0
|
|
20241204,184300,8759703795,2515,2515,2515,2515,0
|
|
20241204,184200,8759703795,2515,2515,2515,2515,0
|
|
20241204,184100,8759703795,2515,2515,2515,2515,0
|
|
20241204,184000,8759703795,2515,2515,2515,2515,0
|
|
20241204,183900,8759703795,2515,2515,2515,2515,0
|
|
20241204,183800,8759703795,2515,2515,2515,2515,0
|
|
20241204,183700,8759703795,2515,2515,2515,2515,0
|
|
20241204,183600,8759703795,2515,2515,2515,2515,0
|
|
20241204,183500,8759703795,2515,2515,2515,2515,0
|
|
20241204,183400,8759703795,2515,2515,2515,2515,0
|
|
20241204,183300,8759703795,2515,2515,2515,2515,0
|
|
20241204,183200,8759703795,2515,2515,2515,2515,0
|
|
20241204,183100,8759703795,2515,2515,2515,2515,0
|
|
20241204,183000,8759703795,2515,2515,2515,2515,0
|
|
20241204,182900,8759703795,2515,2515,2515,2515,0
|
|
20241204,182800,8759703795,2515,2515,2515,2515,0
|
|
20241204,182700,8759703795,2515,2515,2515,2515,0
|
|
20241204,182600,8759703795,2515,2515,2515,2515,0
|
|
20241204,182500,8759703795,2515,2515,2515,2515,0
|
|
20241204,182400,8759703795,2515,2515,2515,2515,0
|
|
20241204,182300,8759703795,2515,2515,2515,2515,0
|
|
20241204,182200,8759703795,2515,2515,2515,2515,0
|
|
20241204,182100,8759703795,2515,2515,2515,2515,0
|
|
20241204,182000,8759703795,2515,2515,2515,2515,0
|
|
20241204,181900,8759703795,2515,2515,2515,2515,0
|
|
20241204,181800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,181700,8759703795,2515,2515,2515,2515,0
|
|
20241204,181600,8759703795,2515,2515,2515,2515,0
|
|
20241204,181500,8759703795,2515,2515,2515,2515,0
|
|
20241204,181400,8759703795,2515,2515,2515,2515,0
|
|
20241204,181300,8759703795,2515,2515,2515,2515,0
|
|
20241204,181200,8759703795,2515,2515,2515,2515,0
|
|
20241204,181100,8759703795,2515,2515,2515,2515,0
|
|
20241204,181000,8759703795,2515,2515,2515,2515,0
|
|
20241204,180900,8759703795,2515,2515,2515,2515,0
|
|
20241204,180800,8759703795,2515,2515,2515,2515,0
|
|
20241204,180700,8759703795,2515,2515,2515,2515,0
|
|
20241204,180600,8759703795,2515,2515,2515,2515,0
|
|
20241204,180500,8759703795,2515,2515,2515,2515,0
|
|
20241204,180400,8759703795,2515,2515,2515,2515,0
|
|
20241204,180300,8759703795,2515,2515,2515,2515,0
|
|
20241204,180200,8759703795,2515,2515,2515,2515,0
|
|
20241204,180100,8759703795,2515,2515,2515,2515,0
|
|
20241204,180000,8759703795,2515,2515,2515,2515,0
|
|
20241204,175900,8759703795,2515,2515,2515,2515,0
|
|
20241204,175800,8759703795,2515,2515,2515,2515,0
|
|
20241204,175700,8759703795,2515,2515,2515,2515,0
|
|
20241204,175600,8759703795,2515,2515,2515,2515,0
|
|
20241204,175500,8759703795,2515,2515,2515,2515,0
|
|
20241204,175400,8759703795,2515,2515,2515,2515,0
|
|
20241204,175300,8759703795,2515,2515,2515,2515,0
|
|
20241204,175200,8759703795,2515,2515,2515,2515,0
|
|
20241204,175100,8759703795,2515,2515,2515,2515,0
|
|
20241204,175000,8759703795,2515,2515,2515,2515,0
|
|
20241204,174900,8759703795,2515,2515,2515,2515,0
|
|
20241204,174800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,174700,8759703795,2515,2515,2515,2515,0
|
|
20241204,174600,8759703795,2515,2515,2515,2515,0
|
|
20241204,174500,8759703795,2515,2515,2515,2515,0
|
|
20241204,174400,8759703795,2515,2515,2515,2515,0
|
|
20241204,174300,8759703795,2515,2515,2515,2515,0
|
|
20241204,174200,8759703795,2515,2515,2515,2515,0
|
|
20241204,174100,8759703795,2515,2515,2515,2515,0
|
|
20241204,174000,8759703795,2515,2515,2515,2515,0
|
|
20241204,173900,8759703795,2515,2515,2515,2515,0
|
|
20241204,173800,8759703795,2515,2515,2515,2515,0
|
|
20241204,173700,8759703795,2515,2515,2515,2515,0
|
|
20241204,173600,8759703795,2515,2515,2515,2515,0
|
|
20241204,173500,8759703795,2515,2515,2515,2515,0
|
|
20241204,173400,8759703795,2515,2515,2515,2515,0
|
|
20241204,173300,8759703795,2515,2515,2515,2515,0
|
|
20241204,173200,8759703795,2515,2515,2515,2515,0
|
|
20241204,173100,8759703795,2515,2515,2515,2515,0
|
|
20241204,173000,8759703795,2515,2515,2515,2515,0
|
|
20241204,172900,8759703795,2515,2515,2515,2515,0
|
|
20241204,172800,8759703795,2515,2515,2515,2515,0
|
|
20241204,172700,8759703795,2515,2515,2515,2515,0
|
|
20241204,172600,8759703795,2515,2515,2515,2515,0
|
|
20241204,172500,8759703795,2515,2515,2515,2515,0
|
|
20241204,172400,8759703795,2515,2515,2515,2515,0
|
|
20241204,172300,8759703795,2515,2515,2515,2515,0
|
|
20241204,172200,8759703795,2515,2515,2515,2515,0
|
|
20241204,172100,8759703795,2515,2515,2515,2515,0
|
|
20241204,172000,8759703795,2515,2515,2515,2515,0
|
|
20241204,171900,8759703795,2515,2515,2515,2515,0
|
|
20241204,171800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,171700,8759703795,2515,2515,2515,2515,0
|
|
20241204,171600,8759703795,2515,2515,2515,2515,0
|
|
20241204,171500,8759703795,2515,2515,2515,2515,0
|
|
20241204,171400,8759703795,2515,2515,2515,2515,0
|
|
20241204,171300,8759703795,2515,2515,2515,2515,0
|
|
20241204,171200,8759703795,2515,2515,2515,2515,0
|
|
20241204,171100,8759703795,2515,2515,2515,2515,0
|
|
20241204,171000,8759703795,2515,2515,2515,2515,0
|
|
20241204,170900,8759703795,2515,2515,2515,2515,0
|
|
20241204,170800,8759703795,2515,2515,2515,2515,0
|
|
20241204,170700,8759703795,2515,2515,2515,2515,0
|
|
20241204,170600,8759703795,2515,2515,2515,2515,0
|
|
20241204,170500,8759703795,2515,2515,2515,2515,0
|
|
20241204,170400,8759703795,2515,2515,2515,2515,0
|
|
20241204,170300,8759703795,2515,2515,2515,2515,0
|
|
20241204,170200,8759703795,2515,2515,2515,2515,0
|
|
20241204,170100,8759703795,2515,2515,2515,2515,0
|
|
20241204,170000,8759703795,2515,2515,2515,2515,0
|
|
20241204,165900,8759703795,2515,2515,2515,2515,0
|
|
20241204,165800,8759703795,2515,2515,2515,2515,0
|
|
20241204,165700,8759703795,2515,2515,2515,2515,0
|
|
20241204,165600,8759703795,2515,2515,2515,2515,0
|
|
20241204,165500,8759703795,2515,2515,2515,2515,0
|
|
20241204,165400,8759703795,2515,2515,2515,2515,0
|
|
20241204,165300,8759703795,2515,2515,2515,2515,0
|
|
20241204,165200,8759703795,2515,2515,2515,2515,0
|
|
20241204,165100,8759703795,2515,2515,2515,2515,0
|
|
20241204,165000,8759703795,2515,2515,2515,2515,0
|
|
20241204,164900,8759703795,2515,2515,2515,2515,0
|
|
20241204,164800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,164700,8759703795,2515,2515,2515,2515,0
|
|
20241204,164600,8759703795,2515,2515,2515,2515,0
|
|
20241204,164500,8759703795,2515,2515,2515,2515,0
|
|
20241204,164400,8759703795,2515,2515,2515,2515,0
|
|
20241204,164300,8759703795,2515,2515,2515,2515,0
|
|
20241204,164200,8759703795,2515,2515,2515,2515,0
|
|
20241204,164100,8759703795,2515,2515,2515,2515,0
|
|
20241204,164000,8759703795,2515,2515,2515,2515,0
|
|
20241204,163900,8759703795,2515,2515,2515,2515,0
|
|
20241204,163800,8759703795,2515,2515,2515,2515,0
|
|
20241204,163700,8759703795,2515,2515,2515,2515,0
|
|
20241204,163600,8759703795,2515,2515,2515,2515,0
|
|
20241204,163500,8759703795,2515,2515,2515,2515,0
|
|
20241204,163400,8759703795,2515,2515,2515,2515,0
|
|
20241204,163300,8759703795,2515,2515,2515,2515,0
|
|
20241204,163200,8759703795,2515,2515,2515,2515,0
|
|
20241204,163100,8759703795,2515,2515,2515,2515,0
|
|
20241204,163000,8759703795,2515,2515,2515,2515,0
|
|
20241204,162900,8759703795,2515,2515,2515,2515,0
|
|
20241204,162800,8759703795,2515,2515,2515,2515,0
|
|
20241204,162700,8759703795,2515,2515,2515,2515,0
|
|
20241204,162600,8759703795,2515,2515,2515,2515,0
|
|
20241204,162500,8759703795,2515,2515,2515,2515,0
|
|
20241204,162400,8759703795,2515,2515,2515,2515,0
|
|
20241204,162300,8759703795,2515,2515,2515,2515,0
|
|
20241204,162200,8759703795,2515,2515,2515,2515,0
|
|
20241204,162100,8759703795,2515,2515,2515,2515,0
|
|
20241204,162000,8759703795,2515,2515,2515,2515,0
|
|
20241204,161900,8759703795,2515,2515,2515,2515,0
|
|
20241204,161800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,161700,8759703795,2515,2515,2515,2515,0
|
|
20241204,161600,8759703795,2515,2515,2515,2515,0
|
|
20241204,161500,8759703795,2515,2515,2515,2515,0
|
|
20241204,161400,8759703795,2515,2515,2515,2515,0
|
|
20241204,161300,8759703795,2515,2515,2515,2515,0
|
|
20241204,161200,8759703795,2515,2515,2515,2515,0
|
|
20241204,161100,8759703795,2515,2515,2515,2515,0
|
|
20241204,161000,8759703795,2515,2515,2515,2515,0
|
|
20241204,160900,8759703795,2515,2515,2515,2515,0
|
|
20241204,160800,8759703795,2515,2515,2515,2515,0
|
|
20241204,160700,8759703795,2515,2515,2515,2515,0
|
|
20241204,160600,8759703795,2515,2515,2515,2515,0
|
|
20241204,160500,8759703795,2515,2515,2515,2515,0
|
|
20241204,160400,8759703795,2515,2515,2515,2515,0
|
|
20241204,160300,8759703795,2515,2515,2515,2515,0
|
|
20241204,160200,8759703795,2515,2515,2515,2515,0
|
|
20241204,160100,8759703795,2515,2515,2515,2515,0
|
|
20241204,160000,8759703795,2515,2515,2515,2515,0
|
|
20241204,155900,8759703795,2515,2515,2515,2515,0
|
|
20241204,155800,8759703795,2515,2515,2515,2515,0
|
|
20241204,155700,8759703795,2515,2515,2515,2515,0
|
|
20241204,155600,8759703795,2515,2515,2515,2515,0
|
|
20241204,155500,8759703795,2515,2515,2515,2515,0
|
|
20241204,155400,8759703795,2515,2515,2515,2515,0
|
|
20241204,155300,8759703795,2515,2515,2515,2515,0
|
|
20241204,155200,8759703795,2515,2515,2515,2515,0
|
|
20241204,155100,8759703795,2515,2515,2515,2515,0
|
|
20241204,155000,8759703795,2515,2515,2515,2515,0
|
|
20241204,154900,8759703795,2515,2515,2515,2515,0
|
|
20241204,154800,8759703795,2515,2515,2515,2515,102895
|
|
20241204,154700,8759703795,2515,2515,2515,2515,0
|
|
20241204,154600,8759703795,2515,2515,2515,2515,0
|
|
20241204,154500,8759703795,2515,2515,2515,2515,0
|
|
20241204,154400,8759703795,2515,2515,2515,2515,0
|
|
20241204,154300,8759703795,2515,2515,2515,2515,0
|
|
20241204,154200,8759703795,2515,2515,2515,2515,0
|
|
20241204,154100,8759703795,2515,2515,2515,2515,0
|
|
20241204,154000,8759703795,2515,2515,2515,2515,0
|
|
20241204,153900,8759703795,2515,2515,2515,2515,0
|
|
20241204,153800,8759703795,2515,2515,2515,2515,0
|
|
20241204,153700,8759703795,2515,2515,2515,2515,0
|
|
20241204,153600,8759703795,2515,2515,2515,2515,0
|
|
20241204,153500,8759703795,2515,2515,2515,2515,0
|
|
20241204,153400,8759703795,2515,2515,2515,2515,0
|
|
20241204,153300,8759703795,2515,2515,2515,2515,0
|
|
20241204,153200,8759703795,2515,2515,2515,2515,0
|
|
20241204,153100,8759703795,2515,2515,2515,2515,0
|
|
20241204,153000,8759703795,2515,2515,2515,2515,102895
|
|
20241204,152900,8500922870,2535,2535,2535,2535,0
|
|
20241204,152800,8500922870,2535,2535,2535,2535,0
|
|
20241204,152700,8500922870,2535,2535,2535,2535,0
|
|
20241204,152600,8500922870,2535,2535,2535,2535,0
|
|
20241204,152500,8500922870,2535,2535,2535,2535,0
|
|
20241204,152400,8500922870,2535,2535,2535,2535,0
|
|
20241204,152300,8500922870,2535,2535,2535,2535,0
|
|
20241204,152200,8500922870,2535,2535,2535,2535,0
|
|
20241204,152100,8500922870,2535,2535,2535,2535,0
|
|
20241204,152000,8500922870,2535,2535,2535,2535,0
|
|
20241204,151900,8500922870,2535,2540,2540,2530,2700
|
|
20241204,151800,8494082390,2540,2535,2540,2535,1330
|
|
20241204,151700,8490708320,2540,2535,2540,2530,281
|
|
20241204,151600,8489995580,2535,2530,2535,2530,6003
|
|
20241204,151500,8474780525,2535,2535,2535,2530,4603
|
|
20241204,151400,8463112920,2535,2535,2540,2535,12690
|
|
20241204,151300,8430943545,2540,2535,2540,2535,1090
|
|
20241204,151200,8428180245,2540,2535,2540,2535,1540
|
|
20241204,151100,8424276330,2535,2540,2540,2535,680
|
|
20241204,151000,8422551655,2535,2535,2535,2535,5562
|
|
20241204,150900,8408451985,2540,2535,2540,2535,5581
|
|
20241204,150800,8394304095,2535,2540,2540,2535,1239
|
|
20241204,150700,8391158300,2540,2540,2540,2540,261
|
|
20241204,150600,8390495360,2535,2540,2540,2535,1086
|
|
20241204,150500,8387742050,2540,2540,2540,2540,1329
|
|
20241204,150400,8384366390,2540,2540,2540,2540,3088
|
|
20241204,150300,8376522870,2535,2540,2540,2535,3202
|
|
20241204,150200,8368389965,2540,2540,2540,2540,7172
|
|
20241204,150100,8350173085,2545,2545,2545,2540,1898
|
|
20241204,150000,8345343675,2545,2550,2550,2545,4740
|
|
20241204,145900,8333272170,2550,2545,2550,2545,2041
|
|
20241204,145800,8328076820,2545,2545,2545,2540,1622
|
|
20241204,145700,8323950830,2545,2545,2550,2545,5694
|
|
20241204,145600,8309459155,2545,2540,2545,2540,493
|
|
20241204,145500,8308206220,2545,2545,2545,2545,10
|
|
20241204,145400,8308180770,2545,2545,2545,2545,109
|
|
20241204,145300,8307903365,2540,2545,2545,2540,3409
|
|
20241204,145200,8299237995,2545,2545,2550,2545,3407
|
|
20241204,145100,8290566735,2550,2550,2550,2550,241
|
|
20241204,145000,8289952185,2550,2550,2550,2550,4
|
|
20241204,144900,8289941985,2550,2545,2550,2545,115
|
|
20241204,144800,8289648865,2550,2550,2550,2545,297
|
|
20241204,144700,8288891560,2550,2545,2550,2545,635
|
|
20241204,144600,8287274940,2545,2545,2545,2545,200
|
|
20241204,144500,8286765940,2545,2545,2545,2545,594
|
|
20241204,144400,8285254210,2545,2550,2550,2545,5589
|
|
20241204,144300,8271029760,2545,2545,2545,2545,10
|
|
20241204,144200,8271004310,2545,2545,2545,2545,3384
|
|
20241204,144100,8262392030,2540,2540,2540,2540,0
|
|
20241204,144000,8262392030,2540,2540,2540,2540,334
|
|
20241204,143900,8261543670,2540,2550,2550,2540,1125
|
|
20241204,143800,8258680205,2550,2545,2550,2545,52
|
|
20241204,143700,8258547615,2550,2550,2550,2550,1
|
|
20241204,143600,8258545065,2550,2550,2550,2540,1526
|
|
20241204,143500,8254668855,2540,2550,2550,2540,2720
|
|
20241204,143400,8247755560,2555,2555,2555,2545,1001
|
|
20241204,143300,8245201440,2550,2550,2555,2550,1136
|
|
20241204,143200,8242304460,2550,2555,2560,2550,902
|
|
20241204,143100,8240000115,2555,2560,2560,2550,639
|
|
20241204,143000,8238369720,2560,2560,2560,2560,53
|
|
20241204,142900,8238234040,2560,2555,2560,2555,1335
|
|
20241204,142800,8234823065,2550,2550,2550,2550,2167
|
|
20241204,142700,8229297215,2550,2545,2550,2545,735
|
|
20241204,142600,8227426050,2545,2540,2545,2540,134
|
|
20241204,142500,8227085245,2540,2540,2540,2540,1082
|
|
20241204,142400,8224336965,2540,2545,2545,2540,609
|
|
20241204,142300,8222787080,2545,2540,2545,2540,6643
|
|
20241204,142200,8205913845,2540,2540,2540,2535,3851
|
|
20241204,142100,8196142305,2545,2545,2545,2545,116
|
|
20241204,142000,8195847085,2540,2535,2540,2535,5450
|
|
20241204,141900,8182004585,2535,2540,2540,2535,1095
|
|
20241204,141800,8179228315,2535,2535,2535,2535,1191
|
|
20241204,141700,8176209130,2535,2540,2540,2535,733
|
|
20241204,141600,8174350910,2540,2540,2545,2540,1103
|
|
20241204,141500,8171548845,2540,2540,2540,2540,816
|
|
20241204,141400,8169476205,2540,2540,2540,2540,158
|
|
20241204,141300,8169074885,2540,2540,2540,2535,488
|
|
20241204,141200,8167835665,2540,2540,2540,2535,7930
|
|
20241204,141100,8147693630,2540,2540,2540,2540,304
|
|
20241204,141000,8146921470,2535,2535,2535,2535,808
|
|
20241204,140900,8144873190,2535,2530,2535,2530,3297
|
|
20241204,140800,8136518295,2535,2535,2535,2535,110
|
|
20241204,140700,8136239445,2535,2535,2535,2535,3660
|
|
20241204,140600,8126961345,2540,2535,2540,2535,2408
|
|
20241204,140500,8120856620,2540,2540,2540,2540,91
|
|
20241204,140400,8120625480,2535,2535,2540,2535,5868
|
|
20241204,140300,8105750055,2540,2540,2540,2540,104
|
|
20241204,140200,8105485895,2535,2535,2535,2535,1600
|
|
20241204,140100,8101429895,2535,2540,2540,2535,3252
|
|
20241204,140000,8093185535,2540,2540,2540,2540,615
|
|
20241204,135900,8091623435,2540,2540,2540,2540,1436
|
|
20241204,135800,8087975995,2545,2540,2545,2535,1091
|
|
20241204,135700,8085207260,2540,2540,2540,2540,2577
|
|
20241204,135600,8078661680,2540,2545,2545,2540,1478
|
|
20241204,135500,8074907110,2540,2545,2545,2540,202
|
|
20241204,135400,8074394020,2540,2545,2545,2540,2842
|
|
20241204,135300,8067174625,2545,2545,2545,2545,1452
|
|
20241204,135200,8063479285,2545,2545,2545,2545,604
|
|
20241204,135100,8061942105,2545,2545,2545,2545,132
|
|
20241204,135000,8061606165,2540,2540,2540,2540,146
|
|
20241204,134900,8061235325,2545,2540,2545,2540,2909
|
|
20241204,134800,8053846310,2545,2545,2545,2545,603
|
|
20241204,134700,8052311675,2545,2540,2545,2540,254
|
|
20241204,134600,8051666015,2540,2545,2545,2540,189
|
|
20241204,134500,8051185510,2540,2540,2540,2540,1
|
|
20241204,134400,8051182970,2545,2540,2545,2540,1865
|
|
20241204,134300,8046445820,2540,2545,2545,2540,1193
|
|
20241204,134200,8043415135,2540,2540,2545,2540,519
|
|
20241204,134100,8042096800,2535,2540,2540,2535,5673
|
|
20241204,134000,8027705715,2545,2545,2545,2545,2483
|
|
20241204,133900,8021386480,2550,2550,2550,2550,23
|
|
20241204,133800,8021327830,2550,2545,2550,2545,180
|
|
20241204,133700,8020869290,2545,2540,2550,2540,2135
|
|
20241204,133600,8015445790,2540,2545,2545,2540,7520
|
|
20241204,133500,7996325660,2550,2545,2550,2545,1194
|
|
20241204,133400,7993286485,2545,2545,2545,2545,2126
|
|
20241204,133300,7987875815,2540,2550,2550,2540,6780
|
|
20241204,133200,7970628725,2545,2545,2545,2545,1960
|
|
20241204,133100,7965640525,2550,2550,2550,2550,17
|
|
20241204,133000,7965597175,2550,2545,2550,2545,4687
|
|
20241204,132900,7953668300,2550,2545,2550,2545,359
|
|
20241204,132800,7952754075,2550,2550,2550,2550,90
|
|
20241204,132700,7952524575,2550,2550,2550,2550,18
|
|
20241204,132600,7952478675,2550,2550,2555,2550,3405
|
|
20241204,132500,7943793725,2555,2550,2555,2550,1158
|
|
20241204,132400,7940836135,2555,2550,2555,2550,5487
|
|
20241204,132300,7926844135,2550,2550,2555,2550,2199
|
|
20241204,132200,7921235740,2550,2550,2550,2550,4001
|
|
20241204,132100,7911033190,2555,2550,2555,2550,3469
|
|
20241204,132000,7902184740,2555,2555,2555,2550,4469
|
|
20241204,131900,7890785835,2555,2555,2555,2555,931
|
|
20241204,131800,7888407130,2555,2560,2560,2555,21510
|
|
20241204,131700,7833447630,2555,2555,2555,2555,1575
|
|
20241204,131600,7829423505,2555,2560,2560,2555,4186
|
|
20241204,131500,7818723690,2560,2560,2560,2560,540
|
|
20241204,131400,7817341290,2560,2560,2560,2560,246
|
|
20241204,131300,7816711530,2560,2560,2560,2555,203
|
|
20241204,131200,7816191915,2560,2560,2560,2555,530
|
|
20241204,131100,7814835210,2560,2565,2565,2560,508
|
|
20241204,131000,7813532220,2565,2565,2565,2560,228
|
|
20241204,130900,7812947470,2565,2560,2565,2560,3
|
|
20241204,130800,7812939780,2560,2560,2565,2560,3151
|
|
20241204,130700,7804873215,2565,2565,2565,2565,1370
|
|
20241204,130600,7801359165,2565,2570,2570,2565,983
|
|
20241204,130500,7798833665,2570,2565,2570,2560,3477
|
|
20241204,130400,7789921445,2560,2560,2560,2560,631
|
|
20241204,130300,7788306085,2560,2560,2560,2555,1822
|
|
20241204,130200,7783641775,2560,2560,2560,2560,2024
|
|
20241204,130100,7778460335,2560,2560,2560,2560,0
|
|
20241204,130000,7778460335,2560,2565,2565,2560,121
|
|
20241204,125900,7778150125,2560,2560,2560,2560,3500
|
|
20241204,125800,7769190125,2560,2565,2565,2560,801
|
|
20241204,125700,7767139560,2560,2565,2565,2560,1478
|
|
20241204,125600,7763355765,2560,2565,2565,2560,501
|
|
20241204,125500,7762073200,2560,2565,2565,2560,10048
|
|
20241204,125400,7736347025,2565,2565,2565,2565,463
|
|
20241204,125300,7735159430,2565,2570,2570,2565,1412
|
|
20241204,125200,7731537600,2570,2565,2570,2565,328
|
|
20241204,125100,7730695730,2565,2560,2565,2560,2802
|
|
20241204,125000,7723509675,2560,2570,2570,2560,637
|
|
20241204,124900,7721875325,2570,2565,2570,2565,2159
|
|
20241204,124800,7716337235,2565,2555,2565,2555,4359
|
|
20241204,124700,7705164225,2560,2560,2560,2555,402
|
|
20241204,124600,7704135110,2560,2555,2560,2550,4061
|
|
20241204,124500,7693748210,2555,2555,2555,2555,491
|
|
20241204,124400,7692493705,2555,2555,2555,2555,1761
|
|
20241204,124300,7687994350,2560,2560,2560,2560,554
|
|
20241204,124200,7686576110,2555,2560,2560,2555,151
|
|
20241204,124100,7686189560,2560,2555,2560,2555,464
|
|
20241204,124000,7685001770,2560,2560,2560,2560,416
|
|
20241204,123900,7683936810,2560,2560,2560,2555,57
|
|
20241204,123800,7683791140,2560,2560,2560,2555,13
|
|
20241204,123700,7683757910,2555,2555,2555,2555,528
|
|
20241204,123600,7682408870,2555,2550,2555,2550,220
|
|
20241204,123500,7681847860,2550,2555,2555,2550,1340
|
|
20241204,123400,7678424790,2555,2555,2555,2555,822
|
|
20241204,123300,7676324580,2555,2555,2555,2555,321
|
|
20241204,123200,7675504425,2560,2560,2560,2555,2417
|
|
20241204,123100,7669328425,2560,2555,2560,2555,3548
|
|
20241204,123000,7660263260,2560,2560,2560,2560,9
|
|
20241204,122900,7660240220,2560,2560,2560,2555,598
|
|
20241204,122800,7658711870,2560,2560,2560,2560,2719
|
|
20241204,122700,7651751230,2560,2560,2560,2555,175
|
|
20241204,122600,7651303380,2560,2555,2560,2555,12
|
|
20241204,122500,7651272710,2560,2560,2560,2560,33
|
|
20241204,122400,7651188230,2560,2560,2560,2555,115
|
|
20241204,122300,7650893840,2560,2560,2560,2555,2083
|
|
20241204,122200,7645571010,2555,2560,2560,2555,816
|
|
20241204,122100,7643482330,2560,2565,2565,2560,5399
|
|
20241204,122000,7629660885,2560,2560,2560,2560,100
|
|
20241204,121900,7629404885,2565,2560,2565,2560,3131
|
|
20241204,121800,7621388970,2560,2565,2565,2560,200
|
|
20241204,121700,7620875995,2565,2565,2565,2560,687
|
|
20241204,121600,7619113850,2565,2565,2565,2565,5
|
|
20241204,121500,7619101025,2565,2565,2565,2565,45
|
|
20241204,121400,7618985600,2565,2565,2570,2565,861
|
|
20241204,121300,7616776660,2570,2570,2570,2565,462
|
|
20241204,121200,7615590800,2570,2565,2570,2565,1511
|
|
20241204,121100,7611715030,2565,2565,2570,2560,13972
|
|
20241204,121000,7575831150,2565,2565,2570,2565,1801
|
|
20241204,120900,7571211580,2570,2565,2570,2565,142
|
|
20241204,120800,7570846795,2570,2565,2570,2565,5045
|
|
20241204,120700,7557900760,2565,2570,2570,2560,3054
|
|
20241204,120600,7550067805,2570,2560,2570,2555,3356
|
|
20241204,120500,7541482555,2565,2560,2565,2560,205
|
|
20241204,120400,7540957605,2560,2560,2560,2560,30
|
|
20241204,120300,7540880805,2550,2565,2565,2550,2859
|
|
20241204,120200,7533570870,2560,2565,2570,2560,6613
|
|
20241204,120100,7516612110,2565,2565,2570,2565,3024
|
|
20241204,120000,7508855545,2565,2565,2565,2560,4724
|
|
20241204,115900,7496759305,2565,2565,2565,2565,980
|
|
20241204,115800,7494245605,2560,2555,2560,2555,3365
|
|
20241204,115700,7485641925,2555,2555,2555,2550,630
|
|
20241204,115600,7484034775,2550,2555,2555,2550,375
|
|
20241204,115500,7483076970,2555,2550,2555,2550,1599
|
|
20241204,115400,7478999515,2550,2550,2550,2550,1
|
|
20241204,115300,7478996965,2545,2550,2550,2545,2633
|
|
20241204,115200,7472295955,2550,2540,2550,2540,5111
|
|
20241204,115100,7459280300,2545,2545,2545,2540,606
|
|
20241204,115000,7457740530,2545,2535,2545,2530,7450
|
|
20241204,114900,7438834345,2535,2525,2535,2525,2050
|
|
20241204,114800,7433650740,2525,2525,2530,2525,1577
|
|
20241204,114700,7429663435,2525,2520,2525,2520,5574
|
|
20241204,114600,7415602450,2520,2515,2525,2515,172
|
|
20241204,114500,7415169410,2515,2520,2520,2515,267
|
|
20241204,114400,7414497725,2520,2515,2520,2515,1544
|
|
20241204,114300,7410609515,2510,2510,2515,2510,7781
|
|
20241204,114200,7391078925,2515,2520,2520,2515,11763
|
|
20241204,114100,7361494905,2515,2525,2525,2515,14061
|
|
20241204,114000,7326088680,2520,2525,2525,2520,3238
|
|
20241204,113900,7317928535,2525,2525,2525,2520,1911
|
|
20241204,113800,7313106260,2525,2525,2525,2525,2755
|
|
20241204,113700,7306149885,2530,2525,2530,2525,301
|
|
20241204,113600,7305389855,2525,2530,2530,2525,1134
|
|
20241204,113500,7302526455,2530,2530,2530,2530,8
|
|
20241204,113400,7302506215,2530,2525,2530,2525,4577
|
|
20241204,113300,7290947785,2530,2530,2530,2530,2601
|
|
20241204,113200,7284367255,2525,2535,2535,2525,972
|
|
20241204,113100,7281912125,2525,2530,2530,2525,621
|
|
20241204,113000,7280344060,2530,2525,2530,2525,365
|
|
20241204,112900,7279421745,2525,2525,2525,2525,360
|
|
20241204,112800,7278512745,2525,2530,2530,2525,10439
|
|
20241204,112700,7252129620,2535,2535,2535,2530,1115
|
|
20241204,112600,7249303220,2530,2530,2535,2525,585
|
|
20241204,112500,7247823170,2530,2525,2530,2525,2069
|
|
20241204,112400,7242588605,2535,2530,2535,2525,317
|
|
20241204,112300,7241788165,2530,2530,2535,2530,1143
|
|
20241204,112200,7238896300,2530,2530,2530,2525,491
|
|
20241204,112100,7237655325,2530,2530,2535,2530,447
|
|
20241204,112000,7236523630,2535,2530,2535,2530,1295
|
|
20241204,111900,7233241780,2530,2525,2530,2525,4903
|
|
20241204,111800,7220839485,2525,2525,2525,2520,1756
|
|
20241204,111700,7216407785,2520,2525,2525,2520,1753
|
|
20241204,111600,7211986155,2525,2535,2535,2520,26066
|
|
20241204,111500,7146108560,2535,2535,2535,2530,2237
|
|
20241204,111400,7140448195,2530,2535,2535,2530,2066
|
|
20241204,111300,7135217660,2530,2535,2535,2530,1028
|
|
20241204,111200,7132616055,2535,2540,2540,2535,5564
|
|
20241204,111100,7118511175,2535,2540,2540,2535,1098
|
|
20241204,111000,7115727550,2540,2540,2540,2540,165
|
|
20241204,110900,7115308450,2540,2530,2540,2530,625
|
|
20241204,110800,7113725700,2540,2540,2540,2535,3248
|
|
20241204,110700,7105491290,2540,2540,2540,2535,5751
|
|
20241204,110600,7090908750,2540,2540,2540,2535,11199
|
|
20241204,110500,7062467820,2540,2545,2545,2540,870
|
|
20241204,110400,7060256990,2545,2545,2545,2545,671
|
|
20241204,110300,7058549295,2545,2545,2545,2545,2808
|
|
20241204,110200,7051402935,2555,2545,2555,2545,3018
|
|
20241204,110100,7043720920,2545,2555,2555,2545,164
|
|
20241204,110000,7043303530,2550,2550,2555,2550,597
|
|
20241204,105900,7041781155,2555,2555,2555,2555,6
|
|
20241204,105800,7041765825,2545,2555,2555,2545,6367
|
|
20241204,105700,7025553330,2555,2555,2560,2555,132
|
|
20241204,105600,7025216065,2555,2555,2555,2550,304
|
|
20241204,105500,7024440345,2555,2555,2555,2550,636
|
|
20241204,105400,7022815375,2555,2555,2555,2545,6445
|
|
20241204,105300,7006356665,2555,2555,2555,2545,3017
|
|
20241204,105200,6998668350,2555,2555,2555,2550,419
|
|
20241204,105100,6997597905,2555,2555,2560,2555,562
|
|
20241204,105000,6996161990,2550,2560,2560,2550,16941
|
|
20241204,104900,6952940290,2560,2565,2570,2560,4985
|
|
20241204,104800,6940161625,2565,2565,2570,2565,321
|
|
20241204,104700,6939338205,2565,2565,2565,2565,1858
|
|
20241204,104600,6934572435,2565,2560,2570,2560,2982
|
|
20241204,104500,6926926175,2560,2565,2565,2560,1325
|
|
20241204,104400,6923527565,2565,2570,2570,2565,828
|
|
20241204,104300,6921402445,2570,2570,2570,2565,4122
|
|
20241204,104200,6910809105,2570,2555,2570,2550,4069
|
|
20241204,104100,6900398610,2555,2565,2565,2555,10013
|
|
20241204,104000,6874810655,2560,2550,2565,2550,7254
|
|
20241204,103900,6856281330,2550,2550,2550,2550,1558
|
|
20241204,103800,6852308430,2550,2550,2550,2550,451
|
|
20241204,103700,6851158380,2550,2550,2550,2550,2
|
|
20241204,103600,6851153280,2550,2545,2550,2545,299
|
|
20241204,103500,6850392255,2545,2540,2550,2540,1294
|
|
20241204,103400,6847100195,2540,2540,2540,2535,35
|
|
20241204,103300,6847011305,2540,2545,2545,2540,5695
|
|
20241204,103200,6832529045,2545,2540,2545,2535,6727
|
|
20241204,103100,6815445205,2540,2535,2540,2535,462
|
|
20241204,103000,6814273915,2540,2540,2540,2530,6929
|
|
20241204,102900,6796702935,2540,2545,2545,2535,14270
|
|
20241204,102800,6760474725,2550,2560,2560,2550,1558
|
|
20241204,102700,6756501135,2550,2540,2550,2540,3998
|
|
20241204,102600,6746306265,2540,2545,2550,2540,73
|
|
20241204,102500,6746120830,2540,2545,2545,2535,8378
|
|
20241204,102400,6724841330,2545,2550,2550,2545,1064
|
|
20241204,102300,6722133405,2550,2550,2550,2545,16192
|
|
20241204,102200,6680924540,2545,2550,2565,2545,4569
|
|
20241204,102100,6669271255,2545,2545,2550,2540,2286
|
|
20241204,102000,6663450745,2550,2545,2550,2545,217
|
|
20241204,101900,6662898475,2545,2545,2545,2540,4787
|
|
20241204,101800,6650729320,2545,2540,2545,2535,887
|
|
20241204,101700,6648474645,2540,2540,2540,2535,11301
|
|
20241204,101600,6619812425,2550,2545,2550,2540,4552
|
|
20241204,101500,6608250055,2540,2545,2545,2540,7121
|
|
20241204,101400,6590152695,2550,2550,2550,2545,2830
|
|
20241204,101300,6582950165,2550,2565,2580,2540,36889
|
|
20241204,101200,6488930670,2560,2570,2600,2560,15191
|
|
20241204,101100,6449815985,2560,2570,2585,2560,10921
|
|
20241204,101000,6421713370,2575,2585,2590,2560,18985
|
|
20241204,100900,6372855635,2600,2580,2600,2580,23028
|
|
20241204,100800,6313219880,2580,2565,2605,2565,29033
|
|
20241204,100700,6238222115,2565,2565,2565,2560,3094
|
|
20241204,100600,6230295955,2560,2565,2565,2560,3544
|
|
20241204,100500,6221214155,2560,2555,2565,2550,9997
|
|
20241204,100400,6195655365,2560,2560,2565,2550,7634
|
|
20241204,100300,6176166175,2560,2550,2560,2550,1148
|
|
20241204,100200,6173230400,2555,2550,2555,2550,601
|
|
20241204,100100,6171695150,2545,2550,2555,2545,4453
|
|
20241204,100000,6160361215,2550,2545,2550,2545,487
|
|
20241204,095900,6159121275,2545,2545,2545,2540,1489
|
|
20241204,095800,6155332820,2545,2555,2555,2545,8117
|
|
20241204,095700,6134633125,2555,2555,2555,2550,787
|
|
20241204,095600,6132623350,2555,2540,2555,2540,3971
|
|
20241204,095500,6122506635,2540,2540,2540,2535,9178
|
|
20241204,095400,6099209000,2540,2545,2545,2535,11422
|
|
20241204,095300,6070181425,2545,2545,2550,2545,775
|
|
20241204,095200,6068209025,2550,2545,2550,2545,3368
|
|
20241204,095100,6059631445,2545,2545,2545,2535,5745
|
|
20241204,095000,6045030970,2545,2545,2550,2540,3120
|
|
20241204,094900,6037096175,2545,2555,2555,2545,17243
|
|
20241204,094800,5993187045,2555,2550,2555,2545,2460
|
|
20241204,094700,5986916685,2545,2550,2560,2545,17865
|
|
20241204,094600,5941353880,2565,2550,2565,2545,4900
|
|
20241204,094500,5928846920,2550,2535,2550,2525,13460
|
|
20241204,094400,5894692210,2535,2525,2535,2520,7042
|
|
20241204,094300,5876862475,2530,2535,2535,2520,7116
|
|
20241204,094200,5858908820,2535,2540,2540,2525,11999
|
|
20241204,094100,5828556830,2540,2540,2540,2535,13774
|
|
20241204,094000,5793605260,2540,2540,2550,2540,6162
|
|
20241204,093900,5777942705,2540,2545,2550,2540,9147
|
|
20241204,093800,5754680150,2540,2540,2545,2535,16113
|
|
20241204,093700,5713745880,2540,2550,2555,2540,21970
|
|
20241204,093600,5657817490,2555,2565,2565,2550,11041
|
|
20241204,093500,5629594590,2555,2555,2565,2550,10071
|
|
20241204,093400,5603829065,2560,2575,2575,2550,45015
|
|
20241204,093300,5488695360,2570,2580,2585,2570,15060
|
|
20241204,093200,5449917795,2585,2595,2595,2580,10811
|
|
20241204,093100,5421942605,2595,2585,2595,2580,11240
|
|
20241204,093000,5392924120,2585,2585,2590,2580,18404
|
|
20241204,092900,5345354805,2585,2590,2595,2585,23611
|
|
20241204,092800,5284220665,2590,2595,2605,2590,17665
|
|
20241204,092700,5238417925,2600,2605,2615,2595,35366
|
|
20241204,092600,5146344215,2605,2610,2610,2600,19120
|
|
20241204,092500,5096557845,2610,2595,2615,2595,10621
|
|
20241204,092400,5068951875,2590,2630,2630,2590,86773
|
|
20241204,092300,4842743520,2630,2630,2640,2620,12554
|
|
20241204,092200,4809734025,2630,2630,2630,2625,5434
|
|
20241204,092100,4795464705,2630,2640,2640,2620,12151
|
|
20241204,092000,4763569115,2640,2640,2650,2630,17765
|
|
20241204,091900,4716706445,2640,2620,2645,2620,24512
|
|
20241204,091800,4652335055,2620,2620,2625,2615,38820
|
|
20241204,091700,4550684440,2620,2635,2640,2615,52122
|
|
20241204,091600,4413841730,2640,2655,2655,2635,43748
|
|
20241204,091500,4298286280,2650,2650,2650,2645,30097
|
|
20241204,091400,4218631610,2645,2660,2660,2645,30885
|
|
20241204,091300,4136820430,2650,2650,2660,2640,15807
|
|
20241204,091200,4094883980,2640,2675,2675,2640,78697
|
|
20241204,091100,3886049175,2675,2670,2695,2670,45005
|
|
20241204,091000,3765430250,2675,2665,2675,2665,27986
|
|
20241204,090900,3690672620,2670,2680,2690,2670,57739
|
|
20241204,090800,3536220995,2680,2685,2695,2680,34725
|
|
20241204,090700,3442984505,2685,2685,2695,2680,39846
|
|
20241204,090600,3336015415,2685,2685,2695,2680,51894
|
|
20241204,090500,3196477685,2685,2675,2690,2670,39093
|
|
20241204,090400,3091830360,2680,2695,2700,2665,115877
|
|
20241204,090300,2781604390,2690,2695,2710,2680,107411
|
|
20241204,090200,2492832335,2710,2700,2710,2680,159083
|
|
20241204,090100,2064045750,2700,2690,2780,2680,353292
|
|
20241204,090000,1103001120,2680,2730,2750,2660,402863
|