599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,185500,1824538210,2790,2790,2790,2790,0
|
|
20241210,185400,1824538210,2790,2790,2790,2790,0
|
|
20241210,185300,1824538210,2790,2790,2790,2790,0
|
|
20241210,185200,1824538210,2790,2790,2790,2790,0
|
|
20241210,185100,1824538210,2790,2790,2790,2790,0
|
|
20241210,185000,1824538210,2790,2790,2790,2790,0
|
|
20241210,184900,1824538210,2790,2790,2790,2790,0
|
|
20241210,184800,1824538210,2790,2790,2790,2790,0
|
|
20241210,184700,1824538210,2790,2790,2790,2790,0
|
|
20241210,184600,1824538210,2790,2790,2790,2790,0
|
|
20241210,184500,1824538210,2790,2790,2790,2790,0
|
|
20241210,184400,1824538210,2790,2790,2790,2790,0
|
|
20241210,184300,1824538210,2790,2790,2790,2790,0
|
|
20241210,184200,1824538210,2790,2790,2790,2790,0
|
|
20241210,184100,1824538210,2790,2790,2790,2790,0
|
|
20241210,184000,1824538210,2790,2790,2790,2790,0
|
|
20241210,183900,1824538210,2790,2790,2790,2790,0
|
|
20241210,183800,1824538210,2790,2790,2790,2790,0
|
|
20241210,183700,1824538210,2790,2790,2790,2790,0
|
|
20241210,183600,1824538210,2790,2790,2790,2790,0
|
|
20241210,183500,1824538210,2790,2790,2790,2790,0
|
|
20241210,183400,1824538210,2790,2790,2790,2790,0
|
|
20241210,183300,1824538210,2790,2790,2790,2790,0
|
|
20241210,183200,1824538210,2790,2790,2790,2790,0
|
|
20241210,183100,1824538210,2790,2790,2790,2790,0
|
|
20241210,183000,1824538210,2790,2790,2790,2790,0
|
|
20241210,182900,1824538210,2790,2790,2790,2790,0
|
|
20241210,182800,1824538210,2790,2790,2790,2790,0
|
|
20241210,182700,1824538210,2790,2790,2790,2790,0
|
|
20241210,182600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,182500,1824538210,2790,2790,2790,2790,0
|
|
20241210,182400,1824538210,2790,2790,2790,2790,0
|
|
20241210,182300,1824538210,2790,2790,2790,2790,0
|
|
20241210,182200,1824538210,2790,2790,2790,2790,0
|
|
20241210,182100,1824538210,2790,2790,2790,2790,0
|
|
20241210,182000,1824538210,2790,2790,2790,2790,0
|
|
20241210,181900,1824538210,2790,2790,2790,2790,0
|
|
20241210,181800,1824538210,2790,2790,2790,2790,0
|
|
20241210,181700,1824538210,2790,2790,2790,2790,0
|
|
20241210,181600,1824538210,2790,2790,2790,2790,0
|
|
20241210,181500,1824538210,2790,2790,2790,2790,0
|
|
20241210,181400,1824538210,2790,2790,2790,2790,0
|
|
20241210,181300,1824538210,2790,2790,2790,2790,0
|
|
20241210,181200,1824538210,2790,2790,2790,2790,0
|
|
20241210,181100,1824538210,2790,2790,2790,2790,0
|
|
20241210,181000,1824538210,2790,2790,2790,2790,0
|
|
20241210,180900,1824538210,2790,2790,2790,2790,0
|
|
20241210,180800,1824538210,2790,2790,2790,2790,0
|
|
20241210,180700,1824538210,2790,2790,2790,2790,0
|
|
20241210,180600,1824538210,2790,2790,2790,2790,0
|
|
20241210,180500,1824538210,2790,2790,2790,2790,0
|
|
20241210,180400,1824538210,2790,2790,2790,2790,0
|
|
20241210,180300,1824538210,2790,2790,2790,2790,0
|
|
20241210,180200,1824538210,2790,2790,2790,2790,0
|
|
20241210,180100,1824538210,2790,2790,2790,2790,0
|
|
20241210,180000,1824538210,2790,2790,2790,2790,0
|
|
20241210,175900,1824538210,2790,2790,2790,2790,0
|
|
20241210,175800,1824538210,2790,2790,2790,2790,0
|
|
20241210,175700,1824538210,2790,2790,2790,2790,0
|
|
20241210,175600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,175500,1824538210,2790,2790,2790,2790,0
|
|
20241210,175400,1824538210,2790,2790,2790,2790,0
|
|
20241210,175300,1824538210,2790,2790,2790,2790,0
|
|
20241210,175200,1824538210,2790,2790,2790,2790,0
|
|
20241210,175100,1824538210,2790,2790,2790,2790,0
|
|
20241210,175000,1824538210,2790,2790,2790,2790,0
|
|
20241210,174900,1824538210,2790,2790,2790,2790,0
|
|
20241210,174800,1824538210,2790,2790,2790,2790,0
|
|
20241210,174700,1824538210,2790,2790,2790,2790,0
|
|
20241210,174600,1824538210,2790,2790,2790,2790,0
|
|
20241210,174500,1824538210,2790,2790,2790,2790,0
|
|
20241210,174400,1824538210,2790,2790,2790,2790,0
|
|
20241210,174300,1824538210,2790,2790,2790,2790,0
|
|
20241210,174200,1824538210,2790,2790,2790,2790,0
|
|
20241210,174100,1824538210,2790,2790,2790,2790,0
|
|
20241210,174000,1824538210,2790,2790,2790,2790,0
|
|
20241210,173900,1824538210,2790,2790,2790,2790,0
|
|
20241210,173800,1824538210,2790,2790,2790,2790,0
|
|
20241210,173700,1824538210,2790,2790,2790,2790,0
|
|
20241210,173600,1824538210,2790,2790,2790,2790,0
|
|
20241210,173500,1824538210,2790,2790,2790,2790,0
|
|
20241210,173400,1824538210,2790,2790,2790,2790,0
|
|
20241210,173300,1824538210,2790,2790,2790,2790,0
|
|
20241210,173200,1824538210,2790,2790,2790,2790,0
|
|
20241210,173100,1824538210,2790,2790,2790,2790,0
|
|
20241210,173000,1824538210,2790,2790,2790,2790,0
|
|
20241210,172900,1824538210,2790,2790,2790,2790,0
|
|
20241210,172800,1824538210,2790,2790,2790,2790,0
|
|
20241210,172700,1824538210,2790,2790,2790,2790,0
|
|
20241210,172600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,172500,1824538210,2790,2790,2790,2790,0
|
|
20241210,172400,1824538210,2790,2790,2790,2790,0
|
|
20241210,172300,1824538210,2790,2790,2790,2790,0
|
|
20241210,172200,1824538210,2790,2790,2790,2790,0
|
|
20241210,172100,1824538210,2790,2790,2790,2790,0
|
|
20241210,172000,1824538210,2790,2790,2790,2790,0
|
|
20241210,171900,1824538210,2790,2790,2790,2790,0
|
|
20241210,171800,1824538210,2790,2790,2790,2790,0
|
|
20241210,171700,1824538210,2790,2790,2790,2790,0
|
|
20241210,171600,1824538210,2790,2790,2790,2790,0
|
|
20241210,171500,1824538210,2790,2790,2790,2790,0
|
|
20241210,171400,1824538210,2790,2790,2790,2790,0
|
|
20241210,171300,1824538210,2790,2790,2790,2790,0
|
|
20241210,171200,1824538210,2790,2790,2790,2790,0
|
|
20241210,171100,1824538210,2790,2790,2790,2790,0
|
|
20241210,171000,1824538210,2790,2790,2790,2790,0
|
|
20241210,170900,1824538210,2790,2790,2790,2790,0
|
|
20241210,170800,1824538210,2790,2790,2790,2790,0
|
|
20241210,170700,1824538210,2790,2790,2790,2790,0
|
|
20241210,170600,1824538210,2790,2790,2790,2790,0
|
|
20241210,170500,1824538210,2790,2790,2790,2790,0
|
|
20241210,170400,1824538210,2790,2790,2790,2790,0
|
|
20241210,170300,1824538210,2790,2790,2790,2790,0
|
|
20241210,170200,1824538210,2790,2790,2790,2790,0
|
|
20241210,170100,1824538210,2790,2790,2790,2790,0
|
|
20241210,170000,1824538210,2790,2790,2790,2790,0
|
|
20241210,165900,1824538210,2790,2790,2790,2790,0
|
|
20241210,165800,1824538210,2790,2790,2790,2790,0
|
|
20241210,165700,1824538210,2790,2790,2790,2790,0
|
|
20241210,165600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,165500,1824538210,2790,2790,2790,2790,0
|
|
20241210,165400,1824538210,2790,2790,2790,2790,0
|
|
20241210,165300,1824538210,2790,2790,2790,2790,0
|
|
20241210,165200,1824538210,2790,2790,2790,2790,0
|
|
20241210,165100,1824538210,2790,2790,2790,2790,0
|
|
20241210,165000,1824538210,2790,2790,2790,2790,0
|
|
20241210,164900,1824538210,2790,2790,2790,2790,0
|
|
20241210,164800,1824538210,2790,2790,2790,2790,0
|
|
20241210,164700,1824538210,2790,2790,2790,2790,0
|
|
20241210,164600,1824538210,2790,2790,2790,2790,0
|
|
20241210,164500,1824538210,2790,2790,2790,2790,0
|
|
20241210,164400,1824538210,2790,2790,2790,2790,0
|
|
20241210,164300,1824538210,2790,2790,2790,2790,0
|
|
20241210,164200,1824538210,2790,2790,2790,2790,0
|
|
20241210,164100,1824538210,2790,2790,2790,2790,0
|
|
20241210,164000,1824538210,2790,2790,2790,2790,0
|
|
20241210,163900,1824538210,2790,2790,2790,2790,0
|
|
20241210,163800,1824538210,2790,2790,2790,2790,0
|
|
20241210,163700,1824538210,2790,2790,2790,2790,0
|
|
20241210,163600,1824538210,2790,2790,2790,2790,0
|
|
20241210,163500,1824538210,2790,2790,2790,2790,0
|
|
20241210,163400,1824538210,2790,2790,2790,2790,0
|
|
20241210,163300,1824538210,2790,2790,2790,2790,0
|
|
20241210,163200,1824538210,2790,2790,2790,2790,0
|
|
20241210,163100,1824538210,2790,2790,2790,2790,0
|
|
20241210,163000,1824538210,2790,2790,2790,2790,0
|
|
20241210,162900,1824538210,2790,2790,2790,2790,0
|
|
20241210,162800,1824538210,2790,2790,2790,2790,0
|
|
20241210,162700,1824538210,2790,2790,2790,2790,0
|
|
20241210,162600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,162500,1824538210,2790,2790,2790,2790,0
|
|
20241210,162400,1824538210,2790,2790,2790,2790,0
|
|
20241210,162300,1824538210,2790,2790,2790,2790,0
|
|
20241210,162200,1824538210,2790,2790,2790,2790,0
|
|
20241210,162100,1824538210,2790,2790,2790,2790,0
|
|
20241210,162000,1824538210,2790,2790,2790,2790,0
|
|
20241210,161900,1824538210,2790,2790,2790,2790,0
|
|
20241210,161800,1824538210,2790,2790,2790,2790,0
|
|
20241210,161700,1824538210,2790,2790,2790,2790,0
|
|
20241210,161600,1824538210,2790,2790,2790,2790,0
|
|
20241210,161500,1824538210,2790,2790,2790,2790,0
|
|
20241210,161400,1824538210,2790,2790,2790,2790,0
|
|
20241210,161300,1824538210,2790,2790,2790,2790,0
|
|
20241210,161200,1824538210,2790,2790,2790,2790,0
|
|
20241210,161100,1824538210,2790,2790,2790,2790,0
|
|
20241210,161000,1824538210,2790,2790,2790,2790,0
|
|
20241210,160900,1824538210,2790,2790,2790,2790,0
|
|
20241210,160800,1824538210,2790,2790,2790,2790,0
|
|
20241210,160700,1824538210,2790,2790,2790,2790,0
|
|
20241210,160600,1824538210,2790,2790,2790,2790,0
|
|
20241210,160500,1824538210,2790,2790,2790,2790,0
|
|
20241210,160400,1824538210,2790,2790,2790,2790,0
|
|
20241210,160300,1824538210,2790,2790,2790,2790,0
|
|
20241210,160200,1824538210,2790,2790,2790,2790,0
|
|
20241210,160100,1824538210,2790,2790,2790,2790,0
|
|
20241210,160000,1824538210,2790,2790,2790,2790,0
|
|
20241210,155900,1824538210,2790,2790,2790,2790,0
|
|
20241210,155800,1824538210,2790,2790,2790,2790,0
|
|
20241210,155700,1824538210,2790,2790,2790,2790,0
|
|
20241210,155600,1824538210,2790,2790,2790,2790,11263
|
|
20241210,155500,1824538210,2790,2790,2790,2790,0
|
|
20241210,155400,1824538210,2790,2790,2790,2790,0
|
|
20241210,155300,1824538210,2790,2790,2790,2790,0
|
|
20241210,155200,1824538210,2790,2790,2790,2790,0
|
|
20241210,155100,1824538210,2790,2790,2790,2790,0
|
|
20241210,155000,1824538210,2790,2790,2790,2790,0
|
|
20241210,154900,1824538210,2790,2790,2790,2790,0
|
|
20241210,154800,1824538210,2790,2790,2790,2790,0
|
|
20241210,154700,1824538210,2790,2790,2790,2790,0
|
|
20241210,154600,1824538210,2790,2790,2790,2790,0
|
|
20241210,154500,1824538210,2790,2790,2790,2790,0
|
|
20241210,154400,1824538210,2790,2790,2790,2790,0
|
|
20241210,154300,1824538210,2790,2790,2790,2790,0
|
|
20241210,154200,1824538210,2790,2790,2790,2790,0
|
|
20241210,154100,1824538210,2790,2790,2790,2790,0
|
|
20241210,154000,1824538210,2790,2790,2790,2790,0
|
|
20241210,153900,1824538210,2790,2790,2790,2790,0
|
|
20241210,153800,1824538210,2790,2790,2790,2790,0
|
|
20241210,153700,1824538210,2790,2790,2790,2790,0
|
|
20241210,153600,1824538210,2790,2790,2790,2790,0
|
|
20241210,153500,1824538210,2790,2790,2790,2790,0
|
|
20241210,153400,1824538210,2790,2790,2790,2790,0
|
|
20241210,153300,1824538210,2790,2790,2790,2790,0
|
|
20241210,153200,1824538210,2790,2790,2790,2790,0
|
|
20241210,153100,1824538210,2790,2790,2790,2790,0
|
|
20241210,153000,1824538210,2790,2790,2790,2790,11263
|
|
20241210,152900,1793114440,2800,2800,2800,2800,0
|
|
20241210,152800,1793114440,2800,2800,2800,2800,0
|
|
20241210,152700,1793114440,2800,2800,2800,2800,0
|
|
20241210,152600,1793114440,2800,2800,2800,2800,0
|
|
20241210,152500,1793114440,2800,2800,2800,2800,0
|
|
20241210,152400,1793114440,2800,2800,2800,2800,0
|
|
20241210,152300,1793114440,2800,2800,2800,2800,0
|
|
20241210,152200,1793114440,2800,2800,2800,2800,0
|
|
20241210,152100,1793114440,2800,2800,2800,2800,0
|
|
20241210,152000,1793114440,2800,2800,2800,2800,0
|
|
20241210,151900,1793114440,2800,2795,2800,2795,5681
|
|
20241210,151800,1777223255,2800,2795,2800,2795,2291
|
|
20241210,151700,1770819905,2800,2795,2800,2795,251
|
|
20241210,151600,1770118355,2800,2795,2800,2795,62
|
|
20241210,151500,1769945015,2800,2800,2800,2795,366
|
|
20241210,151400,1768920715,2800,2800,2800,2800,200
|
|
20241210,151300,1768360715,2795,2795,2800,2795,856
|
|
20241210,151200,1765968160,2800,2795,2800,2795,360
|
|
20241210,151100,1764961610,2800,2800,2800,2800,2233
|
|
20241210,151000,1758709210,2800,2800,2800,2790,1978
|
|
20241210,150900,1753176420,2800,2795,2800,2795,5534
|
|
20241210,150800,1737708885,2795,2790,2795,2790,119
|
|
20241210,150700,1737376630,2795,2795,2795,2795,0
|
|
20241210,150600,1737376630,2795,2790,2795,2785,1421
|
|
20241210,150500,1733412110,2790,2785,2790,2785,4620
|
|
20241210,150400,1720523310,2785,2780,2785,2780,4627
|
|
20241210,150300,1707637130,2790,2785,2790,2785,201
|
|
20241210,150200,1707077100,2790,2790,2790,2785,21
|
|
20241210,150100,1707018585,2785,2785,2790,2785,15295
|
|
20241210,150000,1664361945,2785,2785,2785,2785,0
|
|
20241210,145900,1664361945,2785,2780,2785,2780,74
|
|
20241210,145800,1664156220,2785,2780,2785,2775,4152
|
|
20241210,145700,1652612610,2780,2780,2780,2780,1
|
|
20241210,145600,1652609830,2785,2780,2785,2780,305
|
|
20241210,145500,1651761920,2785,2780,2785,2780,1230
|
|
20241210,145400,1648340905,2785,2785,2785,2780,13
|
|
20241210,145300,1648304755,2785,2775,2785,2775,372
|
|
20241210,145200,1647269445,2785,2785,2785,2785,0
|
|
20241210,145100,1647269445,2785,2785,2785,2780,587
|
|
20241210,145000,1645637560,2780,2780,2785,2780,65
|
|
20241210,144900,1645456840,2785,2780,2785,2780,6
|
|
20241210,144800,1645440155,2785,2785,2785,2785,101
|
|
20241210,144700,1645158870,2790,2785,2790,2785,44
|
|
20241210,144600,1645036325,2785,2785,2785,2785,0
|
|
20241210,144500,1645036325,2785,2780,2785,2780,303
|
|
20241210,144400,1644193975,2790,2790,2790,2790,1
|
|
20241210,144300,1644191185,2785,2780,2785,2780,3669
|
|
20241210,144200,1633973035,2785,2785,2785,2780,642
|
|
20241210,144100,1632186475,2785,2785,2785,2780,326
|
|
20241210,144000,1631279685,2785,2785,2785,2785,95
|
|
20241210,143900,1631015110,2785,2780,2785,2780,72
|
|
20241210,143800,1630814945,2785,2780,2785,2780,201
|
|
20241210,143700,1630256160,2785,2780,2785,2780,1726
|
|
20241210,143600,1625457875,2780,2780,2780,2775,335
|
|
20241210,143500,1624526585,2775,2775,2775,2775,88
|
|
20241210,143400,1624282385,2780,2780,2780,2775,1305
|
|
20241210,143300,1620657925,2785,2785,2785,2785,20
|
|
20241210,143200,1620602225,2785,2785,2785,2785,18
|
|
20241210,143100,1620552095,2785,2780,2785,2780,177
|
|
20241210,143000,1620059900,2785,2780,2785,2780,151
|
|
20241210,142900,1619640115,2785,2785,2785,2785,110
|
|
20241210,142800,1619333765,2785,2790,2790,2785,1055
|
|
20241210,142700,1616395585,2790,2785,2790,2785,47
|
|
20241210,142600,1616264640,2790,2780,2790,2780,4203
|
|
20241210,142500,1604564270,2785,2785,2785,2780,22
|
|
20241210,142400,1604503005,2785,2780,2785,2780,101
|
|
20241210,142300,1604222220,2785,2785,2785,2785,1
|
|
20241210,142200,1604219435,2780,2785,2790,2780,3058
|
|
20241210,142100,1595712685,2785,2790,2790,2780,1868
|
|
20241210,142000,1590515300,2785,2780,2785,2780,3465
|
|
20241210,141900,1580875285,2785,2785,2785,2770,1111
|
|
20241210,141800,1577787985,2785,2765,2785,2765,14205
|
|
20241210,141700,1538370140,2775,2775,2775,2770,9
|
|
20241210,141600,1538345195,2775,2770,2775,2770,772
|
|
20241210,141500,1536206720,2770,2760,2770,2760,323
|
|
20241210,141400,1535315010,2770,2770,2770,2770,25
|
|
20241210,141300,1535245760,2775,2775,2775,2775,0
|
|
20241210,141200,1535245760,2775,2775,2775,2770,604
|
|
20241210,141100,1533572660,2775,2775,2775,2775,0
|
|
20241210,141000,1533572660,2775,2775,2775,2775,500
|
|
20241210,140900,1532185160,2775,2770,2775,2770,390
|
|
20241210,140800,1531104855,2770,2760,2770,2760,249
|
|
20241210,140700,1530417605,2770,2775,2775,2770,551
|
|
20241210,140600,1528890205,2775,2775,2775,2775,2
|
|
20241210,140500,1528884655,2775,2775,2775,2775,4
|
|
20241210,140400,1528873555,2775,2765,2775,2760,415
|
|
20241210,140300,1527725125,2775,2765,2775,2760,655
|
|
20241210,140200,1525914130,2780,2780,2780,2780,0
|
|
20241210,140100,1525914130,2780,2780,2780,2780,0
|
|
20241210,140000,1525914130,2780,2780,2780,2780,0
|
|
20241210,135900,1525914130,2780,2780,2780,2780,0
|
|
20241210,135800,1525914130,2780,2760,2780,2760,42
|
|
20241210,135700,1525798190,2780,2765,2780,2765,767
|
|
20241210,135600,1523677420,2780,2780,2780,2780,192
|
|
20241210,135500,1523143660,2780,2780,2780,2775,813
|
|
20241210,135400,1520887550,2775,2780,2780,2775,656
|
|
20241210,135300,1519067140,2775,2775,2775,2775,503
|
|
20241210,135200,1517671315,2775,2775,2775,2775,0
|
|
20241210,135100,1517671315,2775,2775,2775,2775,0
|
|
20241210,135000,1517671315,2775,2775,2775,2775,488
|
|
20241210,134900,1516317115,2780,2770,2780,2760,2128
|
|
20241210,134800,1510432615,2780,2770,2780,2770,102
|
|
20241210,134700,1510149065,2780,2780,2780,2780,0
|
|
20241210,134600,1510149065,2780,2780,2780,2780,0
|
|
20241210,134500,1510149065,2780,2780,2780,2780,0
|
|
20241210,134400,1510149065,2780,2780,2780,2780,1
|
|
20241210,134300,1510146285,2770,2780,2780,2770,101
|
|
20241210,134200,1509865515,2780,2770,2780,2770,6
|
|
20241210,134100,1509848885,2780,2780,2780,2770,8098
|
|
20241210,134000,1487412255,2780,2780,2780,2780,0
|
|
20241210,133900,1487412255,2780,2775,2780,2775,1555
|
|
20241210,133800,1483096855,2780,2770,2780,2770,6918
|
|
20241210,133700,1463898620,2775,2775,2775,2775,60
|
|
20241210,133600,1463732120,2775,2775,2775,2770,289
|
|
20241210,133500,1462930150,2775,2770,2775,2770,833
|
|
20241210,133400,1460618690,2770,2770,2775,2770,13
|
|
20241210,133300,1460582675,2775,2770,2775,2770,21
|
|
20241210,133200,1460524500,2775,2775,2775,2775,1327
|
|
20241210,133100,1456842075,2775,2775,2775,2775,30
|
|
20241210,133000,1456758825,2785,2780,2785,2780,181
|
|
20241210,132900,1456255640,2785,2785,2785,2785,1
|
|
20241210,132800,1456252855,2780,2785,2790,2780,2426
|
|
20241210,132700,1449506770,2785,2785,2785,2785,100
|
|
20241210,132600,1449228270,2785,2780,2790,2780,1032
|
|
20241210,132500,1446356645,2785,2785,2785,2785,14
|
|
20241210,132400,1446317655,2785,2785,2785,2780,920
|
|
20241210,132300,1443759270,2785,2785,2785,2785,222
|
|
20241210,132200,1443141000,2785,2780,2785,2780,4006
|
|
20241210,132100,1431993555,2780,2775,2780,2775,2
|
|
20241210,132000,1431988000,2780,2780,2780,2780,161
|
|
20241210,131900,1431540420,2775,2780,2780,2775,306
|
|
20241210,131800,1430691240,2775,2780,2780,2775,480
|
|
20241210,131700,1429357440,2775,2775,2780,2775,750
|
|
20241210,131600,1427276185,2775,2775,2775,2770,193
|
|
20241210,131500,1426740875,2775,2775,2775,2770,595
|
|
20241210,131400,1425091000,2775,2775,2775,2775,0
|
|
20241210,131300,1425091000,2775,2775,2775,2775,0
|
|
20241210,131200,1425091000,2775,2765,2775,2765,207
|
|
20241210,131100,1424518635,2765,2765,2765,2765,502
|
|
20241210,131000,1423130605,2775,2765,2775,2765,2
|
|
20241210,130900,1423125065,2775,2765,2775,2765,361
|
|
20241210,130800,1422123300,2770,2770,2770,2770,4000
|
|
20241210,130700,1411043300,2770,2770,2770,2770,0
|
|
20241210,130600,1411043300,2770,2770,2770,2770,1578
|
|
20241210,130500,1406672240,2770,2770,2770,2770,0
|
|
20241210,130400,1406672240,2770,2775,2780,2770,55
|
|
20241210,130300,1406519820,2780,2780,2780,2780,35
|
|
20241210,130200,1406422520,2780,2780,2780,2780,146
|
|
20241210,130100,1406016640,2780,2780,2780,2775,303
|
|
20241210,130000,1405175080,2780,2770,2780,2770,2987
|
|
20241210,125900,1396887565,2770,2775,2775,2770,39
|
|
20241210,125800,1396779360,2770,2770,2770,2770,3000
|
|
20241210,125700,1388469360,2770,2770,2770,2760,1683
|
|
20241210,125600,1383813475,2770,2770,2770,2770,38
|
|
20241210,125500,1383708215,2775,2770,2775,2770,4
|
|
20241210,125400,1383697125,2775,2775,2775,2775,0
|
|
20241210,125300,1383697125,2775,2775,2775,2775,2
|
|
20241210,125200,1383691575,2770,2770,2770,2770,0
|
|
20241210,125100,1383691575,2770,2770,2770,2770,564
|
|
20241210,125000,1382129295,2770,2770,2770,2770,3166
|
|
20241210,124900,1373359475,2770,2770,2770,2770,226
|
|
20241210,124800,1372733455,2770,2770,2770,2770,1002
|
|
20241210,124700,1369957915,2765,2765,2765,2765,1
|
|
20241210,124600,1369955150,2765,2765,2765,2765,2
|
|
20241210,124500,1369949620,2765,2765,2765,2765,4
|
|
20241210,124400,1369938560,2760,2760,2760,2760,57
|
|
20241210,124300,1369781240,2770,2760,2770,2760,12908
|
|
20241210,124200,1334090560,2760,2760,2760,2760,21
|
|
20241210,124100,1334032600,2760,2760,2760,2760,16
|
|
20241210,124000,1333988440,2760,2760,2760,2760,189
|
|
20241210,123900,1333466800,2760,2760,2760,2760,0
|
|
20241210,123800,1333466800,2760,2760,2760,2760,1
|
|
20241210,123700,1333464040,2760,2755,2760,2750,952
|
|
20241210,123600,1330836780,2755,2755,2755,2755,50
|
|
20241210,123500,1330699030,2750,2755,2755,2750,51
|
|
20241210,123400,1330558530,2750,2760,2760,2750,200
|
|
20241210,123300,1330007420,2760,2760,2760,2760,0
|
|
20241210,123200,1330007420,2760,2760,2760,2760,2010
|
|
20241210,123100,1324459820,2760,2760,2760,2760,56
|
|
20241210,123000,1324305260,2755,2755,2755,2755,0
|
|
20241210,122900,1324305260,2755,2755,2755,2755,1000
|
|
20241210,122800,1321550260,2755,2765,2765,2755,316
|
|
20241210,122700,1320678680,2765,2760,2765,2760,160
|
|
20241210,122600,1320236580,2755,2755,2755,2755,0
|
|
20241210,122500,1320236580,2755,2755,2755,2755,0
|
|
20241210,122400,1320236580,2755,2750,2755,2750,701
|
|
20241210,122300,1318308720,2750,2765,2765,2750,3001
|
|
20241210,122200,1310055440,2755,2755,2755,2755,60
|
|
20241210,122100,1309890140,2765,2765,2765,2765,500
|
|
20241210,122000,1308507640,2765,2760,2765,2760,5
|
|
20241210,121900,1308493820,2760,2760,2760,2760,5
|
|
20241210,121800,1308480020,2760,2755,2760,2755,478
|
|
20241210,121700,1307162630,2760,2760,2760,2760,600
|
|
20241210,121600,1305506630,2760,2760,2760,2760,406
|
|
20241210,121500,1304386070,2750,2750,2750,2750,1
|
|
20241210,121400,1304383320,2750,2755,2755,2750,700
|
|
20241210,121300,1302457320,2755,2750,2755,2750,6260
|
|
20241210,121200,1285242175,2750,2755,2760,2750,5269
|
|
20241210,121100,1270749725,2760,2750,2760,2750,1529
|
|
20241210,121000,1266544385,2760,2760,2760,2760,80
|
|
20241210,120900,1266323585,2760,2760,2760,2760,669
|
|
20241210,120800,1264477145,2765,2755,2765,2755,4517
|
|
20241210,120700,1252029840,2755,2760,2760,2755,135
|
|
20241210,120600,1251657730,2760,2765,2765,2760,315
|
|
20241210,120500,1250786880,2770,2765,2770,2765,735
|
|
20241210,120400,1248754560,2765,2765,2765,2765,325
|
|
20241210,120300,1247855935,2765,2765,2765,2765,0
|
|
20241210,120200,1247855935,2765,2765,2765,2765,21
|
|
20241210,120100,1247797870,2770,2770,2770,2770,983
|
|
20241210,120000,1245074960,2770,2770,2770,2770,1199
|
|
20241210,115900,1241753730,2770,2770,2770,2770,10
|
|
20241210,115800,1241726030,2770,2770,2770,2770,753
|
|
20241210,115700,1239640220,2765,2765,2765,2765,603
|
|
20241210,115600,1237972925,2765,2765,2765,2765,349
|
|
20241210,115500,1237007940,2765,2770,2770,2765,107
|
|
20241210,115400,1236712075,2770,2770,2770,2770,7194
|
|
20241210,115300,1216784695,2770,2770,2770,2770,103
|
|
20241210,115200,1216499385,2775,2775,2775,2775,19
|
|
20241210,115100,1216446660,2775,2770,2775,2770,57
|
|
20241210,115000,1216288490,2775,2775,2775,2775,92
|
|
20241210,114900,1216033190,2780,2770,2780,2770,1099
|
|
20241210,114800,1212988295,2780,2780,2780,2780,9
|
|
20241210,114700,1212963275,2780,2780,2780,2765,10104
|
|
20241210,114600,1184875655,2780,2780,2780,2780,0
|
|
20241210,114500,1184875655,2780,2770,2780,2770,2134
|
|
20241210,114400,1178949120,2765,2765,2765,2765,100
|
|
20241210,114300,1178672620,2770,2770,2770,2770,7
|
|
20241210,114200,1178653230,2770,2770,2770,2770,1
|
|
20241210,114100,1178650460,2765,2765,2765,2765,50
|
|
20241210,114000,1178512210,2770,2770,2770,2770,0
|
|
20241210,113900,1178512210,2770,2760,2770,2760,266
|
|
20241210,113800,1177776450,2760,2760,2760,2760,1360
|
|
20241210,113700,1174022850,2760,2760,2760,2760,4
|
|
20241210,113600,1174011810,2760,2760,2765,2760,200
|
|
20241210,113500,1173459470,2760,2770,2770,2760,7366
|
|
20241210,113400,1153126510,2780,2780,2780,2780,3
|
|
20241210,113300,1153118170,2775,2775,2775,2775,352
|
|
20241210,113200,1152141370,2775,2775,2775,2775,0
|
|
20241210,113100,1152141370,2775,2775,2775,2775,0
|
|
20241210,113000,1152141370,2775,2780,2780,2775,43
|
|
20241210,112900,1152021995,2775,2775,2775,2775,500
|
|
20241210,112800,1150634495,2780,2780,2780,2780,0
|
|
20241210,112700,1150634495,2780,2780,2780,2780,1
|
|
20241210,112600,1150631715,2780,2775,2780,2775,162
|
|
20241210,112500,1150182155,2780,2780,2780,2780,2020
|
|
20241210,112400,1144566555,2780,2775,2785,2775,11040
|
|
20241210,112300,1113830525,2775,2775,2775,2775,950
|
|
20241210,112200,1111194275,2780,2780,2780,2780,306
|
|
20241210,112100,1110343595,2780,2780,2785,2775,3092
|
|
20241210,112000,1101757275,2780,2780,2780,2780,98
|
|
20241210,111900,1101484835,2780,2780,2780,2780,2353
|
|
20241210,111800,1094943495,2780,2780,2780,2775,4118
|
|
20241210,111700,1083497210,2775,2770,2775,2770,6021
|
|
20241210,111600,1066794980,2770,2770,2770,2770,6727
|
|
20241210,111500,1048161190,2770,2770,2770,2770,75
|
|
20241210,111400,1047953440,2770,2755,2770,2755,50
|
|
20241210,111300,1047815540,2755,2755,2755,2755,600
|
|
20241210,111200,1046162540,2755,2760,2760,2755,3336
|
|
20241210,111100,1036971230,2760,2760,2760,2760,9
|
|
20241210,111000,1036946390,2760,2770,2770,2760,1364
|
|
20241210,110900,1033178110,2760,2760,2760,2760,3190
|
|
20241210,110800,1024373710,2765,2765,2765,2765,0
|
|
20241210,110700,1024373710,2765,2770,2770,2765,15
|
|
20241210,110600,1024332210,2770,2770,2770,2770,698
|
|
20241210,110500,1022398750,2770,2770,2775,2770,1032
|
|
20241210,110400,1019539610,2770,2770,2770,2765,198
|
|
20241210,110300,1018991155,2770,2775,2775,2770,4330
|
|
20241210,110200,1006975410,2780,2780,2780,2780,222
|
|
20241210,110100,1006358250,2785,2785,2785,2785,100
|
|
20241210,110000,1006079750,2785,2780,2785,2775,838
|
|
20241210,105900,1003748725,2780,2790,2790,2780,3186
|
|
20241210,105800,994888340,2785,2785,2785,2785,1001
|
|
20241210,105700,992100555,2785,2785,2785,2785,2750
|
|
20241210,105600,984441805,2785,2780,2785,2780,4914
|
|
20241210,105500,970780830,2775,2775,2780,2775,4687
|
|
20241210,105400,957774240,2775,2765,2780,2765,1477
|
|
20241210,105300,953675650,2775,2770,2775,2765,3792
|
|
20241210,105200,943168950,2765,2765,2770,2765,1643
|
|
20241210,105100,938626040,2770,2765,2770,2765,22
|
|
20241210,105000,938565200,2765,2765,2765,2765,0
|
|
20241210,104900,938565200,2765,2760,2765,2760,3
|
|
20241210,104800,938556910,2760,2765,2765,2760,2986
|
|
20241210,104700,930306155,2765,2765,2765,2765,2084
|
|
20241210,104600,924543895,2770,2765,2770,2765,912
|
|
20241210,104500,922018160,2765,2760,2765,2760,305
|
|
20241210,104400,921175835,2760,2760,2760,2760,2101
|
|
20241210,104300,915377075,2770,2765,2770,2765,2103
|
|
20241210,104200,909561765,2760,2765,2765,2760,7241
|
|
20241210,104100,889549630,2765,2770,2770,2765,176
|
|
20241210,104000,889062975,2765,2765,2765,2760,13231
|
|
20241210,103900,852479645,2770,2770,2770,2770,1
|
|
20241210,103800,852476875,2770,2770,2770,2770,5
|
|
20241210,103700,852463025,2770,2770,2770,2760,1957
|
|
20241210,103600,847057135,2770,2760,2770,2760,4049
|
|
20241210,103500,835878615,2765,2765,2770,2765,2005
|
|
20241210,103400,830325790,2765,2765,2765,2765,1154
|
|
20241210,103300,827134980,2760,2760,2765,2755,1605
|
|
20241210,103200,822706815,2760,2765,2765,2760,3156
|
|
20241210,103100,813996005,2760,2755,2760,2755,304
|
|
20241210,103000,813157465,2760,2760,2760,2760,693
|
|
20241210,102900,811244785,2765,2765,2770,2760,133
|
|
20241210,102800,810877595,2765,2760,2765,2760,1052
|
|
20241210,102700,807968840,2760,2765,2765,2760,300
|
|
20241210,102600,807140340,2765,2765,2765,2765,3
|
|
20241210,102500,807132045,2765,2760,2765,2760,1092
|
|
20241210,102400,804112700,2760,2755,2765,2755,1417
|
|
20241210,102300,800201805,2760,2760,2760,2760,51
|
|
20241210,102200,800061045,2760,2765,2765,2760,324
|
|
20241210,102100,799166790,2760,2760,2760,2760,747
|
|
20241210,102000,797105070,2760,2760,2765,2760,54
|
|
20241210,101900,796956025,2765,2765,2765,2760,387
|
|
20241210,101800,795887850,2760,2755,2760,2755,2717
|
|
20241210,101700,788391015,2755,2760,2760,2755,91
|
|
20241210,101600,788140295,2750,2750,2750,2750,300
|
|
20241210,101500,787315295,2750,2755,2760,2745,1157
|
|
20241210,101400,784130665,2755,2760,2760,2755,466
|
|
20241210,101300,782846020,2750,2750,2760,2750,1797
|
|
20241210,101200,777895620,2750,2745,2750,2740,22704
|
|
20241210,101100,715512140,2745,2745,2745,2740,790
|
|
20241210,101000,713346095,2745,2740,2745,2740,152
|
|
20241210,100900,712929605,2740,2740,2740,2740,3124
|
|
20241210,100800,704369845,2740,2740,2740,2740,1997
|
|
20241210,100700,698898065,2740,2740,2740,2735,1326
|
|
20241210,100600,695266340,2740,2740,2740,2740,2460
|
|
20241210,100500,688525940,2745,2740,2745,2740,5905
|
|
20241210,100400,672346235,2735,2730,2735,2725,6393
|
|
20241210,100300,654868800,2735,2735,2735,2735,569
|
|
20241210,100200,653312585,2740,2735,2740,2735,611
|
|
20241210,100100,651638730,2735,2735,2735,2730,5809
|
|
20241210,100000,635761115,2735,2735,2735,2735,333
|
|
20241210,095900,634850360,2730,2735,2735,2730,6576
|
|
20241210,095800,616866280,2735,2725,2735,2725,3471
|
|
20241210,095700,607389155,2725,2720,2725,2720,4139
|
|
20241210,095600,596120115,2720,2715,2720,2715,6269
|
|
20241210,095500,579074780,2715,2720,2720,2715,259
|
|
20241210,095400,578370395,2715,2715,2715,2715,864
|
|
20241210,095300,576024635,2715,2715,2715,2715,874
|
|
20241210,095200,573651725,2720,2720,2720,2720,2904
|
|
20241210,095100,565752845,2720,2720,2720,2720,230
|
|
20241210,095000,565127245,2720,2725,2725,2720,595
|
|
20241210,094900,563508795,2720,2720,2720,2720,2544
|
|
20241210,094800,556589115,2725,2715,2725,2715,1266
|
|
20241210,094700,553143690,2715,2720,2725,2715,15010
|
|
20241210,094600,512252210,2720,2715,2720,2715,1819
|
|
20241210,094500,507313525,2715,2715,2715,2715,0
|
|
20241210,094400,507313525,2715,2715,2720,2715,1850
|
|
20241210,094300,502282275,2715,2715,2715,2715,200
|
|
20241210,094200,501739275,2715,2720,2720,2715,1427
|
|
20241210,094100,497864945,2720,2725,2725,2715,5947
|
|
20241210,094000,481715070,2725,2720,2725,2720,1720
|
|
20241210,093900,477032065,2715,2720,2720,2715,551
|
|
20241210,093800,475533365,2715,2720,2725,2715,973
|
|
20241210,093700,472890610,2720,2720,2725,2720,4972
|
|
20241210,093600,459359325,2720,2715,2725,2715,1553
|
|
20241210,093500,455137305,2725,2710,2725,2710,604
|
|
20241210,093400,453494435,2710,2720,2720,2710,2792
|
|
20241210,093300,445902495,2715,2710,2715,2710,6143
|
|
20241210,093200,429224815,2715,2715,2715,2705,363
|
|
20241210,093100,428242770,2705,2710,2715,2705,2073
|
|
20241210,093000,422620180,2710,2715,2715,2705,96
|
|
20241210,092900,422359715,2710,2700,2710,2700,2276
|
|
20241210,092800,416199640,2700,2695,2700,2695,2452
|
|
20241210,092700,409584240,2695,2695,2695,2685,375
|
|
20241210,092600,408575715,2695,2690,2695,2690,2408
|
|
20241210,092500,402092655,2695,2690,2700,2690,4361
|
|
20241210,092400,390331285,2685,2680,2690,2680,1127
|
|
20241210,092300,387310055,2685,2690,2690,2685,401
|
|
20241210,092200,386232235,2695,2700,2700,2690,558
|
|
20241210,092100,384730470,2700,2695,2705,2695,4610
|
|
20241210,092000,372276675,2690,2680,2690,2675,8768
|
|
20241210,091900,348741030,2675,2680,2690,2675,1956
|
|
20241210,091800,343501750,2700,2700,2700,2680,5642
|
|
20241210,091700,328310860,2700,2695,2700,2685,8896
|
|
20241210,091600,304324010,2695,2695,2695,2685,548
|
|
20241210,091500,302849240,2685,2685,2695,2670,8877
|
|
20241210,091400,278991250,2670,2675,2685,2670,2690
|
|
20241210,091300,271789900,2675,2670,2680,2670,1439
|
|
20241210,091200,267935535,2680,2665,2685,2665,13313
|
|
20241210,091100,232367435,2670,2675,2675,2670,625
|
|
20241210,091000,230698285,2670,2665,2670,2665,10184
|
|
20241210,090900,203542760,2665,2660,2670,2660,3712
|
|
20241210,090800,193650285,2660,2660,2680,2660,4012
|
|
20241210,090700,182955840,2645,2660,2660,2645,1806
|
|
20241210,090600,178156520,2660,2650,2660,2650,50
|
|
20241210,090500,178023580,2665,2655,2665,2645,2715
|
|
20241210,090400,170808270,2650,2660,2670,2650,1640
|
|
20241210,090300,166446550,2660,2655,2680,2655,20306
|
|
20241210,090200,112299230,2655,2625,2655,2620,6311
|
|
20241210,090100,95599790,2625,2645,2650,2625,5682
|
|
20241210,090000,80584710,2645,2605,2645,2605,30934
|