617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,191300,8552133595,2515,2515,2515,2515,0
|
|
20241202,191200,8552133595,2515,2515,2515,2515,0
|
|
20241202,191100,8552133595,2515,2515,2515,2515,0
|
|
20241202,191000,8552133595,2515,2515,2515,2515,0
|
|
20241202,190900,8552133595,2515,2515,2515,2515,0
|
|
20241202,190800,8552133595,2515,2515,2515,2515,0
|
|
20241202,190700,8552133595,2515,2515,2515,2515,0
|
|
20241202,190600,8552133595,2515,2515,2515,2515,0
|
|
20241202,190500,8552133595,2515,2515,2515,2515,0
|
|
20241202,190400,8552133595,2515,2515,2515,2515,0
|
|
20241202,190300,8552133595,2515,2515,2515,2515,0
|
|
20241202,190200,8552133595,2515,2515,2515,2515,0
|
|
20241202,190100,8552133595,2515,2515,2515,2515,0
|
|
20241202,190000,8552133595,2515,2515,2515,2515,0
|
|
20241202,185900,8552133595,2515,2515,2515,2515,0
|
|
20241202,185800,8552133595,2515,2515,2515,2515,0
|
|
20241202,185700,8552133595,2515,2515,2515,2515,0
|
|
20241202,185600,8552133595,2515,2515,2515,2515,0
|
|
20241202,185500,8552133595,2515,2515,2515,2515,0
|
|
20241202,185400,8552133595,2515,2515,2515,2515,0
|
|
20241202,185300,8552133595,2515,2515,2515,2515,0
|
|
20241202,185200,8552133595,2515,2515,2515,2515,0
|
|
20241202,185100,8552133595,2515,2515,2515,2515,0
|
|
20241202,185000,8552133595,2515,2515,2515,2515,0
|
|
20241202,184900,8552133595,2515,2515,2515,2515,0
|
|
20241202,184800,8552133595,2515,2515,2515,2515,0
|
|
20241202,184700,8552133595,2515,2515,2515,2515,0
|
|
20241202,184600,8552133595,2515,2515,2515,2515,0
|
|
20241202,184500,8552133595,2515,2515,2515,2515,0
|
|
20241202,184400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,184300,8552133595,2515,2515,2515,2515,0
|
|
20241202,184200,8552133595,2515,2515,2515,2515,0
|
|
20241202,184100,8552133595,2515,2515,2515,2515,0
|
|
20241202,184000,8552133595,2515,2515,2515,2515,0
|
|
20241202,183900,8552133595,2515,2515,2515,2515,0
|
|
20241202,183800,8552133595,2515,2515,2515,2515,0
|
|
20241202,183700,8552133595,2515,2515,2515,2515,0
|
|
20241202,183600,8552133595,2515,2515,2515,2515,0
|
|
20241202,183500,8552133595,2515,2515,2515,2515,0
|
|
20241202,183400,8552133595,2515,2515,2515,2515,0
|
|
20241202,183300,8552133595,2515,2515,2515,2515,0
|
|
20241202,183200,8552133595,2515,2515,2515,2515,0
|
|
20241202,183100,8552133595,2515,2515,2515,2515,0
|
|
20241202,183000,8552133595,2515,2515,2515,2515,0
|
|
20241202,182900,8552133595,2515,2515,2515,2515,0
|
|
20241202,182800,8552133595,2515,2515,2515,2515,0
|
|
20241202,182700,8552133595,2515,2515,2515,2515,0
|
|
20241202,182600,8552133595,2515,2515,2515,2515,0
|
|
20241202,182500,8552133595,2515,2515,2515,2515,0
|
|
20241202,182400,8552133595,2515,2515,2515,2515,0
|
|
20241202,182300,8552133595,2515,2515,2515,2515,0
|
|
20241202,182200,8552133595,2515,2515,2515,2515,0
|
|
20241202,182100,8552133595,2515,2515,2515,2515,0
|
|
20241202,182000,8552133595,2515,2515,2515,2515,0
|
|
20241202,181900,8552133595,2515,2515,2515,2515,0
|
|
20241202,181800,8552133595,2515,2515,2515,2515,0
|
|
20241202,181700,8552133595,2515,2515,2515,2515,0
|
|
20241202,181600,8552133595,2515,2515,2515,2515,0
|
|
20241202,181500,8552133595,2515,2515,2515,2515,0
|
|
20241202,181400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,181300,8552133595,2515,2515,2515,2515,0
|
|
20241202,181200,8552133595,2515,2515,2515,2515,0
|
|
20241202,181100,8552133595,2515,2515,2515,2515,0
|
|
20241202,181000,8552133595,2515,2515,2515,2515,0
|
|
20241202,180900,8552133595,2515,2515,2515,2515,0
|
|
20241202,180800,8552133595,2515,2515,2515,2515,0
|
|
20241202,180700,8552133595,2515,2515,2515,2515,0
|
|
20241202,180600,8552133595,2515,2515,2515,2515,0
|
|
20241202,180500,8552133595,2515,2515,2515,2515,0
|
|
20241202,180400,8552133595,2515,2515,2515,2515,0
|
|
20241202,180300,8552133595,2515,2515,2515,2515,0
|
|
20241202,180200,8552133595,2515,2515,2515,2515,0
|
|
20241202,180100,8552133595,2515,2515,2515,2515,0
|
|
20241202,180000,8552133595,2515,2515,2515,2515,0
|
|
20241202,175900,8552133595,2515,2515,2515,2515,0
|
|
20241202,175800,8552133595,2515,2515,2515,2515,0
|
|
20241202,175700,8552133595,2515,2515,2515,2515,0
|
|
20241202,175600,8552133595,2515,2515,2515,2515,0
|
|
20241202,175500,8552133595,2515,2515,2515,2515,0
|
|
20241202,175400,8552133595,2515,2515,2515,2515,0
|
|
20241202,175300,8552133595,2515,2515,2515,2515,0
|
|
20241202,175200,8552133595,2515,2515,2515,2515,0
|
|
20241202,175100,8552133595,2515,2515,2515,2515,0
|
|
20241202,175000,8552133595,2515,2515,2515,2515,0
|
|
20241202,174900,8552133595,2515,2515,2515,2515,0
|
|
20241202,174800,8552133595,2515,2515,2515,2515,0
|
|
20241202,174700,8552133595,2515,2515,2515,2515,0
|
|
20241202,174600,8552133595,2515,2515,2515,2515,0
|
|
20241202,174500,8552133595,2515,2515,2515,2515,0
|
|
20241202,174400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,174300,8552133595,2515,2515,2515,2515,0
|
|
20241202,174200,8552133595,2515,2515,2515,2515,0
|
|
20241202,174100,8552133595,2515,2515,2515,2515,0
|
|
20241202,174000,8552133595,2515,2515,2515,2515,0
|
|
20241202,173900,8552133595,2515,2515,2515,2515,0
|
|
20241202,173800,8552133595,2515,2515,2515,2515,0
|
|
20241202,173700,8552133595,2515,2515,2515,2515,0
|
|
20241202,173600,8552133595,2515,2515,2515,2515,0
|
|
20241202,173500,8552133595,2515,2515,2515,2515,0
|
|
20241202,173400,8552133595,2515,2515,2515,2515,0
|
|
20241202,173300,8552133595,2515,2515,2515,2515,0
|
|
20241202,173200,8552133595,2515,2515,2515,2515,0
|
|
20241202,173100,8552133595,2515,2515,2515,2515,0
|
|
20241202,173000,8552133595,2515,2515,2515,2515,0
|
|
20241202,172900,8552133595,2515,2515,2515,2515,0
|
|
20241202,172800,8552133595,2515,2515,2515,2515,0
|
|
20241202,172700,8552133595,2515,2515,2515,2515,0
|
|
20241202,172600,8552133595,2515,2515,2515,2515,0
|
|
20241202,172500,8552133595,2515,2515,2515,2515,0
|
|
20241202,172400,8552133595,2515,2515,2515,2515,0
|
|
20241202,172300,8552133595,2515,2515,2515,2515,0
|
|
20241202,172200,8552133595,2515,2515,2515,2515,0
|
|
20241202,172100,8552133595,2515,2515,2515,2515,0
|
|
20241202,172000,8552133595,2515,2515,2515,2515,0
|
|
20241202,171900,8552133595,2515,2515,2515,2515,0
|
|
20241202,171800,8552133595,2515,2515,2515,2515,0
|
|
20241202,171700,8552133595,2515,2515,2515,2515,0
|
|
20241202,171600,8552133595,2515,2515,2515,2515,0
|
|
20241202,171500,8552133595,2515,2515,2515,2515,0
|
|
20241202,171400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,171300,8552133595,2515,2515,2515,2515,0
|
|
20241202,171200,8552133595,2515,2515,2515,2515,0
|
|
20241202,171100,8552133595,2515,2515,2515,2515,0
|
|
20241202,171000,8552133595,2515,2515,2515,2515,0
|
|
20241202,170900,8552133595,2515,2515,2515,2515,0
|
|
20241202,170800,8552133595,2515,2515,2515,2515,0
|
|
20241202,170700,8552133595,2515,2515,2515,2515,0
|
|
20241202,170600,8552133595,2515,2515,2515,2515,0
|
|
20241202,170500,8552133595,2515,2515,2515,2515,0
|
|
20241202,170400,8552133595,2515,2515,2515,2515,0
|
|
20241202,170300,8552133595,2515,2515,2515,2515,0
|
|
20241202,170200,8552133595,2515,2515,2515,2515,0
|
|
20241202,170100,8552133595,2515,2515,2515,2515,0
|
|
20241202,170000,8552133595,2515,2515,2515,2515,0
|
|
20241202,165900,8552133595,2515,2515,2515,2515,0
|
|
20241202,165800,8552133595,2515,2515,2515,2515,0
|
|
20241202,165700,8552133595,2515,2515,2515,2515,0
|
|
20241202,165600,8552133595,2515,2515,2515,2515,0
|
|
20241202,165500,8552133595,2515,2515,2515,2515,0
|
|
20241202,165400,8552133595,2515,2515,2515,2515,0
|
|
20241202,165300,8552133595,2515,2515,2515,2515,0
|
|
20241202,165200,8552133595,2515,2515,2515,2515,0
|
|
20241202,165100,8552133595,2515,2515,2515,2515,0
|
|
20241202,165000,8552133595,2515,2515,2515,2515,0
|
|
20241202,164900,8552133595,2515,2515,2515,2515,0
|
|
20241202,164800,8552133595,2515,2515,2515,2515,0
|
|
20241202,164700,8552133595,2515,2515,2515,2515,0
|
|
20241202,164600,8552133595,2515,2515,2515,2515,0
|
|
20241202,164500,8552133595,2515,2515,2515,2515,0
|
|
20241202,164400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,164300,8552133595,2515,2515,2515,2515,0
|
|
20241202,164200,8552133595,2515,2515,2515,2515,0
|
|
20241202,164100,8552133595,2515,2515,2515,2515,0
|
|
20241202,164000,8552133595,2515,2515,2515,2515,0
|
|
20241202,163900,8552133595,2515,2515,2515,2515,0
|
|
20241202,163800,8552133595,2515,2515,2515,2515,0
|
|
20241202,163700,8552133595,2515,2515,2515,2515,0
|
|
20241202,163600,8552133595,2515,2515,2515,2515,0
|
|
20241202,163500,8552133595,2515,2515,2515,2515,0
|
|
20241202,163400,8552133595,2515,2515,2515,2515,0
|
|
20241202,163300,8552133595,2515,2515,2515,2515,0
|
|
20241202,163200,8552133595,2515,2515,2515,2515,0
|
|
20241202,163100,8552133595,2515,2515,2515,2515,0
|
|
20241202,163000,8552133595,2515,2515,2515,2515,0
|
|
20241202,162900,8552133595,2515,2515,2515,2515,0
|
|
20241202,162800,8552133595,2515,2515,2515,2515,0
|
|
20241202,162700,8552133595,2515,2515,2515,2515,0
|
|
20241202,162600,8552133595,2515,2515,2515,2515,0
|
|
20241202,162500,8552133595,2515,2515,2515,2515,0
|
|
20241202,162400,8552133595,2515,2515,2515,2515,0
|
|
20241202,162300,8552133595,2515,2515,2515,2515,0
|
|
20241202,162200,8552133595,2515,2515,2515,2515,0
|
|
20241202,162100,8552133595,2515,2515,2515,2515,0
|
|
20241202,162000,8552133595,2515,2515,2515,2515,0
|
|
20241202,161900,8552133595,2515,2515,2515,2515,0
|
|
20241202,161800,8552133595,2515,2515,2515,2515,0
|
|
20241202,161700,8552133595,2515,2515,2515,2515,0
|
|
20241202,161600,8552133595,2515,2515,2515,2515,0
|
|
20241202,161500,8552133595,2515,2515,2515,2515,0
|
|
20241202,161400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,161300,8552133595,2515,2515,2515,2515,0
|
|
20241202,161200,8552133595,2515,2515,2515,2515,0
|
|
20241202,161100,8552133595,2515,2515,2515,2515,0
|
|
20241202,161000,8552133595,2515,2515,2515,2515,0
|
|
20241202,160900,8552133595,2515,2515,2515,2515,0
|
|
20241202,160800,8552133595,2515,2515,2515,2515,0
|
|
20241202,160700,8552133595,2515,2515,2515,2515,0
|
|
20241202,160600,8552133595,2515,2515,2515,2515,0
|
|
20241202,160500,8552133595,2515,2515,2515,2515,0
|
|
20241202,160400,8552133595,2515,2515,2515,2515,0
|
|
20241202,160300,8552133595,2515,2515,2515,2515,0
|
|
20241202,160200,8552133595,2515,2515,2515,2515,0
|
|
20241202,160100,8552133595,2515,2515,2515,2515,0
|
|
20241202,160000,8552133595,2515,2515,2515,2515,0
|
|
20241202,155900,8552133595,2515,2515,2515,2515,0
|
|
20241202,155800,8552133595,2515,2515,2515,2515,0
|
|
20241202,155700,8552133595,2515,2515,2515,2515,0
|
|
20241202,155600,8552133595,2515,2515,2515,2515,0
|
|
20241202,155500,8552133595,2515,2515,2515,2515,0
|
|
20241202,155400,8552133595,2515,2515,2515,2515,0
|
|
20241202,155300,8552133595,2515,2515,2515,2515,0
|
|
20241202,155200,8552133595,2515,2515,2515,2515,0
|
|
20241202,155100,8552133595,2515,2515,2515,2515,0
|
|
20241202,155000,8552133595,2515,2515,2515,2515,0
|
|
20241202,154900,8552133595,2515,2515,2515,2515,0
|
|
20241202,154800,8552133595,2515,2515,2515,2515,0
|
|
20241202,154700,8552133595,2515,2515,2515,2515,0
|
|
20241202,154600,8552133595,2515,2515,2515,2515,0
|
|
20241202,154500,8552133595,2515,2515,2515,2515,0
|
|
20241202,154400,8552133595,2515,2515,2515,2515,28351
|
|
20241202,154300,8552133595,2515,2515,2515,2515,0
|
|
20241202,154200,8552133595,2515,2515,2515,2515,0
|
|
20241202,154100,8552133595,2515,2515,2515,2515,0
|
|
20241202,154000,8552133595,2515,2515,2515,2515,0
|
|
20241202,153900,8552133595,2515,2515,2515,2515,0
|
|
20241202,153800,8552133595,2515,2515,2515,2515,0
|
|
20241202,153700,8552133595,2515,2515,2515,2515,0
|
|
20241202,153600,8552133595,2515,2515,2515,2515,0
|
|
20241202,153500,8552133595,2515,2515,2515,2515,0
|
|
20241202,153400,8552133595,2515,2515,2515,2515,0
|
|
20241202,153300,8552133595,2515,2515,2515,2515,0
|
|
20241202,153200,8552133595,2515,2515,2515,2515,0
|
|
20241202,153100,8552133595,2515,2515,2515,2515,0
|
|
20241202,153000,8552133595,2515,2515,2515,2515,28351
|
|
20241202,152900,8480830830,2515,2515,2515,2515,0
|
|
20241202,152800,8480830830,2515,2515,2515,2515,0
|
|
20241202,152700,8480830830,2515,2515,2515,2515,0
|
|
20241202,152600,8480830830,2515,2515,2515,2515,0
|
|
20241202,152500,8480830830,2515,2515,2515,2515,0
|
|
20241202,152400,8480830830,2515,2515,2515,2515,0
|
|
20241202,152300,8480830830,2515,2515,2515,2515,0
|
|
20241202,152200,8480830830,2515,2515,2515,2515,0
|
|
20241202,152100,8480830830,2515,2515,2515,2515,0
|
|
20241202,152000,8480830830,2515,2515,2515,2515,0
|
|
20241202,151900,8480830830,2515,2505,2515,2495,13478
|
|
20241202,151800,8447130975,2505,2505,2505,2500,1316
|
|
20241202,151700,8443836410,2505,2500,2505,2500,1238
|
|
20241202,151600,8440739465,2505,2500,2505,2500,60
|
|
20241202,151500,8440589205,2505,2500,2505,2495,4182
|
|
20241202,151400,8430139325,2505,2505,2505,2500,198
|
|
20241202,151300,8429644265,2505,2510,2510,2495,4587
|
|
20241202,151200,8418174900,2510,2505,2510,2500,1893
|
|
20241202,151100,8413435375,2505,2510,2510,2500,580
|
|
20241202,151000,8411982360,2510,2500,2510,2495,2868
|
|
20241202,150900,8404798840,2495,2500,2500,2495,586
|
|
20241202,150800,8403335940,2500,2505,2505,2495,2304
|
|
20241202,150700,8397579145,2505,2495,2505,2495,2303
|
|
20241202,150600,8391829445,2500,2500,2505,2495,9830
|
|
20241202,150500,8367261200,2505,2505,2505,2505,211
|
|
20241202,150400,8366732645,2510,2510,2515,2505,5116
|
|
20241202,150300,8353907585,2515,2515,2515,2515,17
|
|
20241202,150200,8353864830,2510,2520,2520,2500,24575
|
|
20241202,150100,8292303320,2525,2525,2525,2525,21
|
|
20241202,150000,8292250295,2530,2525,2530,2520,1818
|
|
20241202,145900,8287661185,2525,2530,2530,2520,1948
|
|
20241202,145800,8282745635,2530,2530,2530,2525,662
|
|
20241202,145700,8281073875,2530,2525,2530,2520,499
|
|
20241202,145600,8279815805,2530,2530,2530,2530,10
|
|
20241202,145500,8279790505,2530,2530,2530,2520,1829
|
|
20241202,145400,8275173235,2530,2530,2530,2525,222
|
|
20241202,145300,8274612645,2530,2530,2535,2520,1987
|
|
20241202,145200,8269589275,2525,2525,2530,2520,1018
|
|
20241202,145100,8267019320,2530,2530,2535,2530,3959
|
|
20241202,145000,8257003035,2530,2525,2530,2520,1769
|
|
20241202,144900,8252534255,2505,2525,2525,2505,6003
|
|
20241202,144800,8237469405,2525,2515,2525,2510,3631
|
|
20241202,144700,8228346740,2525,2520,2525,2515,4624
|
|
20241202,144600,8216705325,2525,2525,2525,2515,3254
|
|
20241202,144500,8208512320,2525,2520,2525,2520,23
|
|
20241202,144400,8208454295,2530,2535,2535,2520,2752
|
|
20241202,144300,8201506125,2535,2535,2535,2535,0
|
|
20241202,144200,8201506125,2535,2530,2535,2530,17
|
|
20241202,144100,8201463105,2530,2530,2530,2530,1
|
|
20241202,144000,8201460575,2530,2525,2530,2525,3315
|
|
20241202,143900,8193090125,2525,2530,2530,2515,40965
|
|
20241202,143800,8089911325,2540,2540,2540,2530,2051
|
|
20241202,143700,8084716465,2540,2535,2540,2535,1501
|
|
20241202,143600,8080911425,2540,2540,2540,2535,133
|
|
20241202,143500,8080574240,2540,2535,2540,2535,3122
|
|
20241202,143400,8072659210,2540,2540,2540,2540,5
|
|
20241202,143300,8072646510,2535,2535,2545,2535,1478
|
|
20241202,143200,8068899315,2545,2540,2545,2535,1217
|
|
20241202,143100,8065809060,2540,2540,2540,2540,114
|
|
20241202,143000,8065519500,2550,2545,2550,2540,2706
|
|
20241202,142900,8058646230,2545,2540,2545,2540,1666
|
|
20241202,142800,8054414575,2540,2545,2545,2540,192
|
|
20241202,142700,8053926545,2545,2545,2545,2545,3218
|
|
20241202,142600,8045736735,2545,2550,2550,2545,2495
|
|
20241202,142500,8039382455,2550,2555,2555,2545,140
|
|
20241202,142400,8039025610,2555,2545,2555,2545,12
|
|
20241202,142300,8038995040,2545,2540,2545,2540,945
|
|
20241202,142200,8036591805,2540,2555,2555,2540,5243
|
|
20241202,142100,8023245170,2555,2555,2555,2550,3988
|
|
20241202,142000,8013060840,2550,2550,2550,2550,50
|
|
20241202,141900,8012933340,2550,2550,2555,2550,916
|
|
20241202,141800,8010597145,2555,2545,2555,2540,7176
|
|
20241202,141700,7992339365,2545,2555,2555,2545,1360
|
|
20241202,141600,7988878135,2545,2550,2550,2545,257
|
|
20241202,141500,7988224065,2545,2560,2560,2540,9708
|
|
20241202,141400,7963508780,2560,2560,2560,2555,1525
|
|
20241202,141300,7959606280,2560,2560,2560,2560,1
|
|
20241202,141200,7959603720,2560,2560,2560,2560,450
|
|
20241202,141100,7958451720,2560,2560,2560,2560,2
|
|
20241202,141000,7958446600,2555,2560,2570,2550,28166
|
|
20241202,140900,7886467535,2560,2560,2565,2560,9601
|
|
20241202,140800,7861874865,2560,2565,2565,2560,63
|
|
20241202,140700,7861713275,2570,2570,2570,2565,157
|
|
20241202,140600,7861309990,2575,2575,2575,2565,636
|
|
20241202,140500,7859678420,2575,2565,2575,2565,1667
|
|
20241202,140400,7855399045,2570,2580,2580,2570,4564
|
|
20241202,140300,7843652170,2580,2575,2580,2575,1500
|
|
20241202,140200,7839784670,2575,2575,2575,2575,759
|
|
20241202,140100,7837830245,2575,2580,2580,2575,4777
|
|
20241202,140000,7825509540,2575,2575,2575,2575,985
|
|
20241202,135900,7822973165,2575,2575,2575,2570,2347
|
|
20241202,135800,7816929770,2575,2580,2600,2565,12426
|
|
20241202,135700,7784873075,2585,2600,2600,2575,20829
|
|
20241202,135600,7730991475,2600,2580,2615,2575,45502
|
|
20241202,135500,7612887965,2580,2575,2580,2565,14364
|
|
20241202,135400,7576001800,2580,2530,2595,2530,46279
|
|
20241202,135300,7457084220,2535,2535,2535,2535,20
|
|
20241202,135200,7457033520,2535,2535,2535,2530,252
|
|
20241202,135100,7456395950,2535,2535,2535,2535,218
|
|
20241202,135000,7455843320,2535,2535,2535,2535,0
|
|
20241202,134900,7455843320,2535,2530,2535,2530,138
|
|
20241202,134800,7455493575,2530,2525,2535,2525,29
|
|
20241202,134700,7455420300,2525,2525,2535,2525,1161
|
|
20241202,134600,7452484625,2530,2535,2535,2530,3760
|
|
20241202,134500,7442971805,2530,2530,2530,2530,3
|
|
20241202,134400,7442964215,2530,2530,2530,2530,48
|
|
20241202,134300,7442842775,2530,2530,2530,2530,3431
|
|
20241202,134200,7434162345,2530,2530,2535,2530,193
|
|
20241202,134100,7433674040,2530,2530,2530,2530,0
|
|
20241202,134000,7433674040,2530,2530,2535,2530,121
|
|
20241202,133900,7433367865,2535,2535,2540,2535,1372
|
|
20241202,133800,7429889840,2530,2535,2535,2530,1510
|
|
20241202,133700,7426062335,2540,2525,2540,2525,5825
|
|
20241202,133600,7411318415,2520,2525,2525,2520,551
|
|
20241202,133500,7409929890,2525,2510,2525,2510,1433
|
|
20241202,133400,7406319000,2510,2515,2515,2510,368
|
|
20241202,133300,7405393540,2515,2515,2525,2505,5415
|
|
20241202,133200,7391802105,2515,2515,2515,2515,1
|
|
20241202,133100,7391799590,2515,2515,2520,2510,3138
|
|
20241202,133000,7383914760,2515,2515,2515,2515,920
|
|
20241202,132900,7381600960,2515,2515,2515,2515,0
|
|
20241202,132800,7381600960,2515,2515,2515,2515,774
|
|
20241202,132700,7379654350,2515,2515,2515,2515,211
|
|
20241202,132600,7379123685,2515,2515,2515,2510,932
|
|
20241202,132500,7376779895,2520,2525,2525,2520,900
|
|
20241202,132400,7374510780,2525,2525,2525,2520,1412
|
|
20241202,132300,7370945980,2525,2525,2525,2525,50
|
|
20241202,132200,7370819730,2525,2515,2525,2515,12528
|
|
20241202,132100,7339310300,2510,2515,2515,2510,10240
|
|
20241202,132000,7313603515,2515,2520,2520,2515,219
|
|
20241202,131900,7313052110,2520,2520,2520,2510,5001
|
|
20241202,131800,7300471265,2520,2520,2525,2510,3445
|
|
20241202,131700,7291808115,2520,2525,2525,2520,850
|
|
20241202,131600,7289665115,2525,2525,2525,2525,212
|
|
20241202,131500,7289129815,2525,2525,2525,2520,582
|
|
20241202,131400,7287661905,2525,2525,2525,2525,691
|
|
20241202,131300,7285917130,2525,2525,2525,2520,1660
|
|
20241202,131200,7281733745,2525,2530,2530,2525,96
|
|
20241202,131100,7281491330,2530,2525,2530,2520,2125
|
|
20241202,131000,7276127530,2525,2525,2530,2520,2351
|
|
20241202,130900,7270192340,2530,2530,2530,2525,197
|
|
20241202,130800,7269694900,2530,2530,2530,2530,4
|
|
20241202,130700,7269684780,2530,2525,2530,2525,27
|
|
20241202,130600,7269616590,2530,2520,2530,2520,1424
|
|
20241202,130500,7266026625,2520,2515,2520,2510,880
|
|
20241202,130400,7263813265,2510,2520,2525,2510,10339
|
|
20241202,130300,7237803410,2525,2530,2530,2525,2365
|
|
20241202,130200,7231831730,2525,2540,2540,2525,4173
|
|
20241202,130100,7221274285,2535,2535,2540,2535,2784
|
|
20241202,130000,7214215475,2535,2530,2535,2530,479
|
|
20241202,125900,7213002810,2530,2530,2530,2530,1428
|
|
20241202,125800,7209389970,2530,2530,2530,2530,149
|
|
20241202,125700,7209013000,2535,2535,2535,2530,620
|
|
20241202,125600,7207441350,2540,2545,2545,2540,1998
|
|
20241202,125500,7202362280,2540,2535,2540,2535,3001
|
|
20241202,125400,7194746155,2530,2525,2535,2525,5093
|
|
20241202,125300,7181876425,2525,2525,2525,2515,4585
|
|
20241202,125200,7170320350,2520,2530,2530,2520,1554
|
|
20241202,125100,7166398615,2530,2525,2530,2520,2008
|
|
20241202,125000,7161332300,2525,2530,2530,2520,6319
|
|
20241202,124900,7145399635,2530,2520,2530,2520,2861
|
|
20241202,124800,7138170475,2520,2520,2525,2520,5335
|
|
20241202,124700,7124720765,2520,2525,2530,2520,6282
|
|
20241202,124600,7108878815,2535,2535,2535,2515,12689
|
|
20241202,124500,7076902750,2535,2540,2540,2525,7119
|
|
20241202,124400,7058874595,2540,2545,2545,2535,422
|
|
20241202,124300,7057804795,2540,2530,2540,2530,3233
|
|
20241202,124200,7049612340,2535,2535,2540,2530,3578
|
|
20241202,124100,7040540860,2540,2540,2540,2530,3561
|
|
20241202,124000,7031511955,2540,2540,2540,2535,3796
|
|
20241202,123900,7021886465,2540,2540,2545,2535,4054
|
|
20241202,123800,7011597995,2540,2530,2540,2525,7275
|
|
20241202,123700,6993185950,2530,2535,2535,2525,11964
|
|
20241202,123600,6962928300,2535,2525,2540,2525,14879
|
|
20241202,123500,6925257995,2525,2545,2555,2515,55870
|
|
20241202,123400,6784023515,2545,2565,2565,2540,15987
|
|
20241202,123300,6743253475,2565,2560,2570,2560,3587
|
|
20241202,123200,6734064450,2560,2570,2570,2560,1081
|
|
20241202,123100,6731296305,2565,2575,2575,2560,6925
|
|
20241202,123000,6713546295,2575,2575,2575,2570,2309
|
|
20241202,122900,6707600630,2580,2575,2595,2575,11895
|
|
20241202,122800,6676837995,2575,2590,2590,2575,6744
|
|
20241202,122700,6659434805,2590,2600,2600,2580,8628
|
|
20241202,122600,6637069860,2600,2590,2600,2585,8662
|
|
20241202,122500,6614630275,2590,2590,2595,2580,6700
|
|
20241202,122400,6597276445,2590,2580,2590,2580,3134
|
|
20241202,122300,6589168990,2580,2570,2580,2570,1894
|
|
20241202,122200,6584296130,2575,2575,2575,2570,195
|
|
20241202,122100,6583794755,2575,2575,2580,2575,1159
|
|
20241202,122000,6580805270,2575,2575,2580,2575,818
|
|
20241202,121900,6578697915,2575,2570,2575,2570,1935
|
|
20241202,121800,6573723760,2570,2570,2570,2555,3231
|
|
20241202,121700,6565440195,2580,2575,2585,2565,8480
|
|
20241202,121600,6543604845,2585,2585,2590,2570,9095
|
|
20241202,121500,6520136955,2590,2580,2595,2570,16125
|
|
20241202,121400,6478494525,2580,2570,2580,2570,5236
|
|
20241202,121300,6465016675,2570,2565,2585,2565,11006
|
|
20241202,121200,6436700725,2570,2550,2570,2545,10166
|
|
20241202,121100,6410747855,2550,2550,2550,2550,108
|
|
20241202,121000,6410472455,2550,2545,2550,2545,712
|
|
20241202,120900,6408656880,2545,2545,2550,2545,1826
|
|
20241202,120800,6404009205,2545,2550,2555,2530,24745
|
|
20241202,120700,6341160510,2550,2550,2550,2550,5177
|
|
20241202,120600,6327959160,2550,2555,2555,2550,3066
|
|
20241202,120500,6320128030,2560,2560,2560,2550,2875
|
|
20241202,120400,6312781905,2555,2565,2565,2555,2074
|
|
20241202,120300,6307470820,2560,2555,2560,2555,3352
|
|
20241202,120200,6298898090,2555,2560,2565,2555,4285
|
|
20241202,120100,6287928325,2560,2570,2570,2560,8843
|
|
20241202,120000,6265263795,2570,2575,2575,2570,6182
|
|
20241202,115900,6249375480,2575,2575,2580,2575,126
|
|
20241202,115800,6249050920,2575,2580,2585,2575,9536
|
|
20241202,115700,6224485810,2585,2585,2585,2580,37
|
|
20241202,115600,6224390305,2585,2580,2585,2580,6205
|
|
20241202,115500,6208381285,2585,2590,2590,2580,8695
|
|
20241202,115400,6185943525,2585,2590,2590,2585,4434
|
|
20241202,115300,6174480415,2585,2600,2605,2585,7722
|
|
20241202,115200,6154442180,2605,2595,2610,2590,27188
|
|
20241202,115100,6083648075,2590,2580,2600,2575,10617
|
|
20241202,115000,6056135390,2580,2580,2585,2575,3862
|
|
20241202,114900,6046172995,2590,2575,2590,2575,6960
|
|
20241202,114800,6028199660,2580,2595,2610,2580,29911
|
|
20241202,114700,5950545690,2590,2590,2605,2590,11161
|
|
20241202,114600,5921583225,2595,2580,2605,2580,29756
|
|
20241202,114500,5844445820,2580,2570,2580,2565,3183
|
|
20241202,114400,5836253900,2570,2570,2575,2565,4458
|
|
20241202,114300,5824797535,2570,2570,2570,2565,1013
|
|
20241202,114200,5822194210,2565,2570,2580,2565,7369
|
|
20241202,114100,5803246275,2570,2575,2580,2570,7834
|
|
20241202,114000,5783081225,2575,2580,2585,2560,23006
|
|
20241202,113900,5723930845,2585,2570,2585,2565,5795
|
|
20241202,113800,5709003865,2565,2580,2595,2565,27428
|
|
20241202,113700,5638112615,2580,2570,2580,2565,6974
|
|
20241202,113600,5620170220,2565,2565,2580,2555,14525
|
|
20241202,113500,5582906250,2570,2560,2575,2555,4431
|
|
20241202,113400,5571544685,2560,2570,2590,2560,19355
|
|
20241202,113300,5521671780,2570,2580,2580,2565,5147
|
|
20241202,113200,5508434250,2580,2565,2590,2560,9253
|
|
20241202,113100,5484582925,2565,2575,2590,2565,13442
|
|
20241202,113000,5449929255,2575,2575,2595,2570,27239
|
|
20241202,112900,5379558620,2570,2565,2585,2565,18275
|
|
20241202,112800,5332518435,2570,2570,2575,2560,17729
|
|
20241202,112700,5286945705,2570,2545,2570,2545,5744
|
|
20241202,112600,5272255275,2545,2525,2550,2525,20550
|
|
20241202,112500,5220206490,2525,2535,2540,2520,24034
|
|
20241202,112400,5159433180,2535,2550,2550,2535,11287
|
|
20241202,112300,5130760005,2545,2550,2550,2540,22273
|
|
20241202,112200,5074120760,2545,2550,2555,2545,2123
|
|
20241202,112100,5068705555,2555,2550,2555,2545,1655
|
|
20241202,112000,5064485645,2555,2555,2560,2555,3566
|
|
20241202,111900,5055368635,2555,2555,2560,2550,3292
|
|
20241202,111800,5046957745,2550,2550,2550,2545,7766
|
|
20241202,111700,5027174165,2550,2545,2555,2540,3491
|
|
20241202,111600,5018296400,2545,2570,2570,2545,15642
|
|
20241202,111500,4978318070,2570,2555,2575,2555,16782
|
|
20241202,111400,4935281130,2555,2550,2555,2540,8053
|
|
20241202,111300,4914763535,2545,2560,2565,2535,64053
|
|
20241202,111200,4751660275,2560,2570,2580,2560,8566
|
|
20241202,111100,4729692430,2565,2580,2590,2565,21600
|
|
20241202,111000,4674074030,2575,2570,2585,2560,24540
|
|
20241202,110900,4610936395,2560,2585,2585,2555,60187
|
|
20241202,110800,4456451760,2585,2595,2600,2570,50415
|
|
20241202,110700,4326262735,2595,2595,2605,2585,50626
|
|
20241202,110600,4194989520,2595,2615,2630,2585,86395
|
|
20241202,110500,3970081190,2615,2625,2645,2610,88356
|
|
20241202,110400,3738020385,2625,2605,2650,2595,142879
|
|
20241202,110300,3362294215,2615,2640,2660,2595,157167
|
|
20241202,110200,2949692295,2640,2615,2655,2605,169684
|
|
20241202,110100,2503366975,2615,2615,2655,2600,221508
|
|
20241202,110000,1920787555,2615,2535,2655,2535,155955
|
|
20241202,105900,1513177745,2535,2535,2535,2535,1473
|
|
20241202,105800,1509443690,2535,2535,2535,2535,0
|
|
20241202,105700,1509443690,2535,2535,2535,2535,239
|
|
20241202,105600,1508837825,2540,2535,2540,2535,553
|
|
20241202,105500,1507435210,2535,2535,2535,2535,1045
|
|
20241202,105400,1504786135,2535,2535,2535,2530,743
|
|
20241202,105300,1502903065,2535,2535,2535,2530,519
|
|
20241202,105200,1501589485,2530,2535,2535,2530,3238
|
|
20241202,105100,1493381655,2535,2540,2540,2535,800
|
|
20241202,105000,1491351155,2545,2540,2545,2540,101
|
|
20241202,104900,1491094610,2545,2555,2555,2545,9284
|
|
20241202,104800,1467438060,2550,2545,2555,2545,11040
|
|
20241202,104700,1439289020,2540,2540,2540,2540,0
|
|
20241202,104600,1439289020,2540,2540,2545,2540,3338
|
|
20241202,104500,1430809390,2540,2540,2545,2535,6492
|
|
20241202,104400,1414311680,2540,2540,2540,2540,1298
|
|
20241202,104300,1411014760,2535,2540,2540,2530,8653
|
|
20241202,104200,1389039830,2540,2535,2540,2530,2832
|
|
20241202,104100,1381864875,2535,2540,2540,2535,2077
|
|
20241202,104000,1376598910,2535,2535,2535,2535,135
|
|
20241202,103900,1376256685,2535,2540,2540,2535,2834
|
|
20241202,103800,1369064875,2540,2545,2545,2540,4145
|
|
20241202,103700,1358536220,2540,2530,2545,2530,8720
|
|
20241202,103600,1336416645,2530,2525,2530,2525,711
|
|
20241202,103500,1334620850,2525,2525,2525,2525,1980
|
|
20241202,103400,1329621350,2525,2525,2525,2525,525
|
|
20241202,103300,1328295725,2525,2530,2530,2525,968
|
|
20241202,103200,1325848970,2530,2525,2530,2525,880
|
|
20241202,103100,1323626470,2530,2530,2530,2530,238
|
|
20241202,103000,1323024330,2525,2525,2530,2525,1515
|
|
20241202,102900,1319197485,2520,2520,2520,2520,0
|
|
20241202,102800,1319197485,2520,2515,2525,2515,180
|
|
20241202,102700,1318744130,2515,2520,2520,2515,2579
|
|
20241202,102600,1312245295,2520,2520,2520,2520,126
|
|
20241202,102500,1311927775,2520,2520,2525,2520,503
|
|
20241202,102400,1310660210,2525,2515,2525,2515,155
|
|
20241202,102300,1310269840,2525,2520,2525,2520,2681
|
|
20241202,102200,1303511075,2525,2525,2525,2525,2597
|
|
20241202,102100,1296953650,2525,2530,2530,2525,23
|
|
20241202,102000,1296895525,2525,2525,2525,2525,32
|
|
20241202,101900,1296814725,2530,2530,2530,2530,5
|
|
20241202,101800,1296802075,2525,2525,2530,2525,2859
|
|
20241202,101700,1289579195,2525,2530,2530,2525,208
|
|
20241202,101600,1289053985,2535,2535,2535,2535,99
|
|
20241202,101500,1288803020,2530,2535,2535,2530,3658
|
|
20241202,101400,1279536940,2540,2540,2540,2535,3994
|
|
20241202,101300,1269392185,2540,2535,2540,2535,1017
|
|
20241202,101200,1266809560,2535,2545,2545,2535,1979
|
|
20241202,101100,1261786470,2540,2540,2540,2535,2626
|
|
20241202,101000,1255117380,2540,2525,2540,2525,1281
|
|
20241202,100900,1251872345,2525,2520,2525,2520,776
|
|
20241202,100800,1249914315,2510,2515,2520,2510,1566
|
|
20241202,100700,1245977400,2515,2515,2515,2515,480
|
|
20241202,100600,1244770200,2515,2520,2520,2515,783
|
|
20241202,100500,1242800290,2520,2520,2520,2520,1581
|
|
20241202,100400,1238816170,2520,2520,2520,2515,647
|
|
20241202,100300,1237186030,2520,2525,2525,2520,9355
|
|
20241202,100200,1213600215,2525,2530,2530,2525,1061
|
|
20241202,100100,1210915910,2530,2530,2535,2530,1754
|
|
20241202,100000,1206474965,2535,2530,2535,2530,1039
|
|
20241202,095900,1203846290,2525,2525,2525,2525,800
|
|
20241202,095800,1201826290,2520,2535,2535,2520,7863
|
|
20241202,095700,1181987735,2530,2540,2540,2530,6483
|
|
20241202,095600,1165553415,2540,2535,2540,2535,3294
|
|
20241202,095500,1157191285,2535,2525,2540,2525,7452
|
|
20241202,095400,1138314895,2525,2540,2540,2525,6578
|
|
20241202,095300,1121643415,2540,2535,2540,2535,5325
|
|
20241202,095200,1108126290,2535,2530,2545,2530,9650
|
|
20241202,095100,1083642405,2530,2515,2535,2505,27099
|
|
20241202,095000,1015405575,2510,2515,2520,2510,1854
|
|
20241202,094900,1010738910,2515,2515,2515,2515,64
|
|
20241202,094800,1010577950,2520,2515,2520,2515,1028
|
|
20241202,094700,1007992525,2515,2515,2530,2510,7260
|
|
20241202,094600,989740720,2515,2515,2520,2510,5432
|
|
20241202,094500,976103535,2520,2520,2525,2515,3019
|
|
20241202,094400,968509210,2530,2510,2530,2510,2471
|
|
20241202,094300,962286310,2505,2505,2515,2505,3439
|
|
20241202,094200,953662580,2505,2515,2520,2495,14760
|
|
20241202,094100,916695315,2520,2515,2520,2515,1817
|
|
20241202,094000,912116545,2515,2525,2525,2515,4206
|
|
20241202,093900,901526590,2525,2535,2535,2520,6113
|
|
20241202,093800,886087285,2530,2540,2540,2530,9134
|
|
20241202,093700,862915115,2535,2530,2550,2530,17969
|
|
20241202,093600,817277830,2525,2520,2535,2515,14173
|
|
20241202,093500,781532925,2525,2485,2545,2485,40464
|
|
20241202,093400,679377650,2485,2495,2495,2480,7356
|
|
20241202,093300,661071325,2495,2500,2505,2495,4977
|
|
20241202,093200,648646430,2500,2505,2505,2500,3400
|
|
20241202,093100,640146210,2505,2500,2505,2500,2946
|
|
20241202,093000,632781105,2500,2505,2505,2500,6313
|
|
20241202,092900,616994020,2505,2505,2505,2505,6742
|
|
20241202,092800,600105310,2505,2510,2510,2505,7054
|
|
20241202,092700,582434615,2505,2515,2520,2505,6799
|
|
20241202,092600,565375850,2515,2535,2540,2510,29714
|
|
20241202,092500,490350755,2540,2525,2540,2525,11081
|
|
20241202,092400,462274160,2525,2515,2540,2515,41849
|
|
20241202,092300,356508195,2520,2495,2535,2490,31680
|
|
20241202,092200,276977125,2495,2485,2495,2480,7599
|
|
20241202,092100,258069300,2485,2480,2485,2480,13450
|
|
20241202,092000,224678070,2475,2480,2480,2470,4598
|
|
20241202,091900,213293040,2475,2470,2480,2470,4771
|
|
20241202,091800,201485455,2470,2460,2470,2460,5530
|
|
20241202,091700,187847880,2460,2460,2460,2460,646
|
|
20241202,091600,186258720,2460,2460,2465,2455,1315
|
|
20241202,091500,183029595,2465,2460,2465,2460,4168
|
|
20241202,091400,172773720,2465,2460,2465,2460,1567
|
|
20241202,091300,168917840,2460,2450,2460,2450,1433
|
|
20241202,091200,165400370,2450,2450,2450,2450,1000
|
|
20241202,091100,162950370,2450,2450,2450,2450,844
|
|
20241202,091000,160882570,2455,2455,2455,2455,257
|
|
20241202,090900,160251635,2455,2455,2455,2445,1397
|
|
20241202,090800,156822345,2455,2450,2455,2435,1793
|
|
20241202,090700,152427855,2450,2450,2455,2450,2615
|
|
20241202,090600,146015020,2455,2450,2460,2445,3195
|
|
20241202,090500,138197295,2460,2460,2465,2450,18072
|
|
20241202,090400,93876415,2460,2460,2460,2460,1143
|
|
20241202,090300,91064635,2455,2460,2470,2455,3520
|
|
20241202,090200,82390375,2460,2460,2465,2455,6047
|
|
20241202,090100,67510960,2460,2460,2470,2460,1790
|
|
20241202,090000,63099970,2465,2450,2470,2450,24634
|