617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,191300,2677305900,2525,2525,2525,2525,0
|
|
20241204,191200,2677305900,2525,2525,2525,2525,0
|
|
20241204,191100,2677305900,2525,2525,2525,2525,0
|
|
20241204,191000,2677305900,2525,2525,2525,2525,0
|
|
20241204,190900,2677305900,2525,2525,2525,2525,0
|
|
20241204,190800,2677305900,2525,2525,2525,2525,0
|
|
20241204,190700,2677305900,2525,2525,2525,2525,0
|
|
20241204,190600,2677305900,2525,2525,2525,2525,0
|
|
20241204,190500,2677305900,2525,2525,2525,2525,0
|
|
20241204,190400,2677305900,2525,2525,2525,2525,0
|
|
20241204,190300,2677305900,2525,2525,2525,2525,0
|
|
20241204,190200,2677305900,2525,2525,2525,2525,0
|
|
20241204,190100,2677305900,2525,2525,2525,2525,0
|
|
20241204,190000,2677305900,2525,2525,2525,2525,0
|
|
20241204,185900,2677305900,2525,2525,2525,2525,0
|
|
20241204,185800,2677305900,2525,2525,2525,2525,0
|
|
20241204,185700,2677305900,2525,2525,2525,2525,0
|
|
20241204,185600,2677305900,2525,2525,2525,2525,0
|
|
20241204,185500,2677305900,2525,2525,2525,2525,0
|
|
20241204,185400,2677305900,2525,2525,2525,2525,0
|
|
20241204,185300,2677305900,2525,2525,2525,2525,0
|
|
20241204,185200,2677305900,2525,2525,2525,2525,0
|
|
20241204,185100,2677305900,2525,2525,2525,2525,0
|
|
20241204,185000,2677305900,2525,2525,2525,2525,0
|
|
20241204,184900,2677305900,2525,2525,2525,2525,0
|
|
20241204,184800,2677305900,2525,2525,2525,2525,0
|
|
20241204,184700,2677305900,2525,2525,2525,2525,0
|
|
20241204,184600,2677305900,2525,2525,2525,2525,0
|
|
20241204,184500,2677305900,2525,2525,2525,2525,0
|
|
20241204,184400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,184300,2677305900,2525,2525,2525,2525,0
|
|
20241204,184200,2677305900,2525,2525,2525,2525,0
|
|
20241204,184100,2677305900,2525,2525,2525,2525,0
|
|
20241204,184000,2677305900,2525,2525,2525,2525,0
|
|
20241204,183900,2677305900,2525,2525,2525,2525,0
|
|
20241204,183800,2677305900,2525,2525,2525,2525,0
|
|
20241204,183700,2677305900,2525,2525,2525,2525,0
|
|
20241204,183600,2677305900,2525,2525,2525,2525,0
|
|
20241204,183500,2677305900,2525,2525,2525,2525,0
|
|
20241204,183400,2677305900,2525,2525,2525,2525,0
|
|
20241204,183300,2677305900,2525,2525,2525,2525,0
|
|
20241204,183200,2677305900,2525,2525,2525,2525,0
|
|
20241204,183100,2677305900,2525,2525,2525,2525,0
|
|
20241204,183000,2677305900,2525,2525,2525,2525,0
|
|
20241204,182900,2677305900,2525,2525,2525,2525,0
|
|
20241204,182800,2677305900,2525,2525,2525,2525,0
|
|
20241204,182700,2677305900,2525,2525,2525,2525,0
|
|
20241204,182600,2677305900,2525,2525,2525,2525,0
|
|
20241204,182500,2677305900,2525,2525,2525,2525,0
|
|
20241204,182400,2677305900,2525,2525,2525,2525,0
|
|
20241204,182300,2677305900,2525,2525,2525,2525,0
|
|
20241204,182200,2677305900,2525,2525,2525,2525,0
|
|
20241204,182100,2677305900,2525,2525,2525,2525,0
|
|
20241204,182000,2677305900,2525,2525,2525,2525,0
|
|
20241204,181900,2677305900,2525,2525,2525,2525,0
|
|
20241204,181800,2677305900,2525,2525,2525,2525,0
|
|
20241204,181700,2677305900,2525,2525,2525,2525,0
|
|
20241204,181600,2677305900,2525,2525,2525,2525,0
|
|
20241204,181500,2677305900,2525,2525,2525,2525,0
|
|
20241204,181400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,181300,2677305900,2525,2525,2525,2525,0
|
|
20241204,181200,2677305900,2525,2525,2525,2525,0
|
|
20241204,181100,2677305900,2525,2525,2525,2525,0
|
|
20241204,181000,2677305900,2525,2525,2525,2525,0
|
|
20241204,180900,2677305900,2525,2525,2525,2525,0
|
|
20241204,180800,2677305900,2525,2525,2525,2525,0
|
|
20241204,180700,2677305900,2525,2525,2525,2525,0
|
|
20241204,180600,2677305900,2525,2525,2525,2525,0
|
|
20241204,180500,2677305900,2525,2525,2525,2525,0
|
|
20241204,180400,2677305900,2525,2525,2525,2525,0
|
|
20241204,180300,2677305900,2525,2525,2525,2525,0
|
|
20241204,180200,2677305900,2525,2525,2525,2525,0
|
|
20241204,180100,2677305900,2525,2525,2525,2525,0
|
|
20241204,180000,2677305900,2525,2525,2525,2525,0
|
|
20241204,175900,2677305900,2525,2525,2525,2525,0
|
|
20241204,175800,2677305900,2525,2525,2525,2525,0
|
|
20241204,175700,2677305900,2525,2525,2525,2525,0
|
|
20241204,175600,2677305900,2525,2525,2525,2525,0
|
|
20241204,175500,2677305900,2525,2525,2525,2525,0
|
|
20241204,175400,2677305900,2525,2525,2525,2525,0
|
|
20241204,175300,2677305900,2525,2525,2525,2525,0
|
|
20241204,175200,2677305900,2525,2525,2525,2525,0
|
|
20241204,175100,2677305900,2525,2525,2525,2525,0
|
|
20241204,175000,2677305900,2525,2525,2525,2525,0
|
|
20241204,174900,2677305900,2525,2525,2525,2525,0
|
|
20241204,174800,2677305900,2525,2525,2525,2525,0
|
|
20241204,174700,2677305900,2525,2525,2525,2525,0
|
|
20241204,174600,2677305900,2525,2525,2525,2525,0
|
|
20241204,174500,2677305900,2525,2525,2525,2525,0
|
|
20241204,174400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,174300,2677305900,2525,2525,2525,2525,0
|
|
20241204,174200,2677305900,2525,2525,2525,2525,0
|
|
20241204,174100,2677305900,2525,2525,2525,2525,0
|
|
20241204,174000,2677305900,2525,2525,2525,2525,0
|
|
20241204,173900,2677305900,2525,2525,2525,2525,0
|
|
20241204,173800,2677305900,2525,2525,2525,2525,0
|
|
20241204,173700,2677305900,2525,2525,2525,2525,0
|
|
20241204,173600,2677305900,2525,2525,2525,2525,0
|
|
20241204,173500,2677305900,2525,2525,2525,2525,0
|
|
20241204,173400,2677305900,2525,2525,2525,2525,0
|
|
20241204,173300,2677305900,2525,2525,2525,2525,0
|
|
20241204,173200,2677305900,2525,2525,2525,2525,0
|
|
20241204,173100,2677305900,2525,2525,2525,2525,0
|
|
20241204,173000,2677305900,2525,2525,2525,2525,0
|
|
20241204,172900,2677305900,2525,2525,2525,2525,0
|
|
20241204,172800,2677305900,2525,2525,2525,2525,0
|
|
20241204,172700,2677305900,2525,2525,2525,2525,0
|
|
20241204,172600,2677305900,2525,2525,2525,2525,0
|
|
20241204,172500,2677305900,2525,2525,2525,2525,0
|
|
20241204,172400,2677305900,2525,2525,2525,2525,0
|
|
20241204,172300,2677305900,2525,2525,2525,2525,0
|
|
20241204,172200,2677305900,2525,2525,2525,2525,0
|
|
20241204,172100,2677305900,2525,2525,2525,2525,0
|
|
20241204,172000,2677305900,2525,2525,2525,2525,0
|
|
20241204,171900,2677305900,2525,2525,2525,2525,0
|
|
20241204,171800,2677305900,2525,2525,2525,2525,0
|
|
20241204,171700,2677305900,2525,2525,2525,2525,0
|
|
20241204,171600,2677305900,2525,2525,2525,2525,0
|
|
20241204,171500,2677305900,2525,2525,2525,2525,0
|
|
20241204,171400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,171300,2677305900,2525,2525,2525,2525,0
|
|
20241204,171200,2677305900,2525,2525,2525,2525,0
|
|
20241204,171100,2677305900,2525,2525,2525,2525,0
|
|
20241204,171000,2677305900,2525,2525,2525,2525,0
|
|
20241204,170900,2677305900,2525,2525,2525,2525,0
|
|
20241204,170800,2677305900,2525,2525,2525,2525,0
|
|
20241204,170700,2677305900,2525,2525,2525,2525,0
|
|
20241204,170600,2677305900,2525,2525,2525,2525,0
|
|
20241204,170500,2677305900,2525,2525,2525,2525,0
|
|
20241204,170400,2677305900,2525,2525,2525,2525,0
|
|
20241204,170300,2677305900,2525,2525,2525,2525,0
|
|
20241204,170200,2677305900,2525,2525,2525,2525,0
|
|
20241204,170100,2677305900,2525,2525,2525,2525,0
|
|
20241204,170000,2677305900,2525,2525,2525,2525,0
|
|
20241204,165900,2677305900,2525,2525,2525,2525,0
|
|
20241204,165800,2677305900,2525,2525,2525,2525,0
|
|
20241204,165700,2677305900,2525,2525,2525,2525,0
|
|
20241204,165600,2677305900,2525,2525,2525,2525,0
|
|
20241204,165500,2677305900,2525,2525,2525,2525,0
|
|
20241204,165400,2677305900,2525,2525,2525,2525,0
|
|
20241204,165300,2677305900,2525,2525,2525,2525,0
|
|
20241204,165200,2677305900,2525,2525,2525,2525,0
|
|
20241204,165100,2677305900,2525,2525,2525,2525,0
|
|
20241204,165000,2677305900,2525,2525,2525,2525,0
|
|
20241204,164900,2677305900,2525,2525,2525,2525,0
|
|
20241204,164800,2677305900,2525,2525,2525,2525,0
|
|
20241204,164700,2677305900,2525,2525,2525,2525,0
|
|
20241204,164600,2677305900,2525,2525,2525,2525,0
|
|
20241204,164500,2677305900,2525,2525,2525,2525,0
|
|
20241204,164400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,164300,2677305900,2525,2525,2525,2525,0
|
|
20241204,164200,2677305900,2525,2525,2525,2525,0
|
|
20241204,164100,2677305900,2525,2525,2525,2525,0
|
|
20241204,164000,2677305900,2525,2525,2525,2525,0
|
|
20241204,163900,2677305900,2525,2525,2525,2525,0
|
|
20241204,163800,2677305900,2525,2525,2525,2525,0
|
|
20241204,163700,2677305900,2525,2525,2525,2525,0
|
|
20241204,163600,2677305900,2525,2525,2525,2525,0
|
|
20241204,163500,2677305900,2525,2525,2525,2525,0
|
|
20241204,163400,2677305900,2525,2525,2525,2525,0
|
|
20241204,163300,2677305900,2525,2525,2525,2525,0
|
|
20241204,163200,2677305900,2525,2525,2525,2525,0
|
|
20241204,163100,2677305900,2525,2525,2525,2525,0
|
|
20241204,163000,2677305900,2525,2525,2525,2525,0
|
|
20241204,162900,2677305900,2525,2525,2525,2525,0
|
|
20241204,162800,2677305900,2525,2525,2525,2525,0
|
|
20241204,162700,2677305900,2525,2525,2525,2525,0
|
|
20241204,162600,2677305900,2525,2525,2525,2525,0
|
|
20241204,162500,2677305900,2525,2525,2525,2525,0
|
|
20241204,162400,2677305900,2525,2525,2525,2525,0
|
|
20241204,162300,2677305900,2525,2525,2525,2525,0
|
|
20241204,162200,2677305900,2525,2525,2525,2525,0
|
|
20241204,162100,2677305900,2525,2525,2525,2525,0
|
|
20241204,162000,2677305900,2525,2525,2525,2525,0
|
|
20241204,161900,2677305900,2525,2525,2525,2525,0
|
|
20241204,161800,2677305900,2525,2525,2525,2525,0
|
|
20241204,161700,2677305900,2525,2525,2525,2525,0
|
|
20241204,161600,2677305900,2525,2525,2525,2525,0
|
|
20241204,161500,2677305900,2525,2525,2525,2525,0
|
|
20241204,161400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,161300,2677305900,2525,2525,2525,2525,0
|
|
20241204,161200,2677305900,2525,2525,2525,2525,0
|
|
20241204,161100,2677305900,2525,2525,2525,2525,0
|
|
20241204,161000,2677305900,2525,2525,2525,2525,0
|
|
20241204,160900,2677305900,2525,2525,2525,2525,0
|
|
20241204,160800,2677305900,2525,2525,2525,2525,0
|
|
20241204,160700,2677305900,2525,2525,2525,2525,0
|
|
20241204,160600,2677305900,2525,2525,2525,2525,0
|
|
20241204,160500,2677305900,2525,2525,2525,2525,0
|
|
20241204,160400,2677305900,2525,2525,2525,2525,0
|
|
20241204,160300,2677305900,2525,2525,2525,2525,0
|
|
20241204,160200,2677305900,2525,2525,2525,2525,0
|
|
20241204,160100,2677305900,2525,2525,2525,2525,0
|
|
20241204,160000,2677305900,2525,2525,2525,2525,0
|
|
20241204,155900,2677305900,2525,2525,2525,2525,0
|
|
20241204,155800,2677305900,2525,2525,2525,2525,0
|
|
20241204,155700,2677305900,2525,2525,2525,2525,0
|
|
20241204,155600,2677305900,2525,2525,2525,2525,0
|
|
20241204,155500,2677305900,2525,2525,2525,2525,0
|
|
20241204,155400,2677305900,2525,2525,2525,2525,0
|
|
20241204,155300,2677305900,2525,2525,2525,2525,0
|
|
20241204,155200,2677305900,2525,2525,2525,2525,0
|
|
20241204,155100,2677305900,2525,2525,2525,2525,0
|
|
20241204,155000,2677305900,2525,2525,2525,2525,0
|
|
20241204,154900,2677305900,2525,2525,2525,2525,0
|
|
20241204,154800,2677305900,2525,2525,2525,2525,0
|
|
20241204,154700,2677305900,2525,2525,2525,2525,0
|
|
20241204,154600,2677305900,2525,2525,2525,2525,0
|
|
20241204,154500,2677305900,2525,2525,2525,2525,0
|
|
20241204,154400,2677305900,2525,2525,2525,2525,19362
|
|
20241204,154300,2677305900,2525,2525,2525,2525,0
|
|
20241204,154200,2677305900,2525,2525,2525,2525,0
|
|
20241204,154100,2677305900,2525,2525,2525,2525,0
|
|
20241204,154000,2677305900,2525,2525,2525,2525,0
|
|
20241204,153900,2677305900,2525,2525,2525,2525,0
|
|
20241204,153800,2677305900,2525,2525,2525,2525,0
|
|
20241204,153700,2677305900,2525,2525,2525,2525,0
|
|
20241204,153600,2677305900,2525,2525,2525,2525,0
|
|
20241204,153500,2677305900,2525,2525,2525,2525,0
|
|
20241204,153400,2677305900,2525,2525,2525,2525,0
|
|
20241204,153300,2677305900,2525,2525,2525,2525,0
|
|
20241204,153200,2677305900,2525,2525,2525,2525,0
|
|
20241204,153100,2677305900,2525,2525,2525,2525,0
|
|
20241204,153000,2677305900,2525,2525,2525,2525,19362
|
|
20241204,152900,2628416850,2520,2520,2520,2520,0
|
|
20241204,152800,2628416850,2520,2520,2520,2520,0
|
|
20241204,152700,2628416850,2520,2520,2520,2520,0
|
|
20241204,152600,2628416850,2520,2520,2520,2520,0
|
|
20241204,152500,2628416850,2520,2520,2520,2520,0
|
|
20241204,152400,2628416850,2520,2520,2520,2520,0
|
|
20241204,152300,2628416850,2520,2520,2520,2520,0
|
|
20241204,152200,2628416850,2520,2520,2520,2520,0
|
|
20241204,152100,2628416850,2520,2520,2520,2520,0
|
|
20241204,152000,2628416850,2520,2520,2520,2520,0
|
|
20241204,151900,2628416850,2520,2515,2525,2500,7408
|
|
20241204,151800,2609794615,2515,2505,2515,2500,4467
|
|
20241204,151700,2598596485,2510,2510,2515,2505,2762
|
|
20241204,151600,2591665245,2505,2510,2510,2505,2392
|
|
20241204,151500,2585663285,2510,2510,2520,2510,4396
|
|
20241204,151400,2574615215,2520,2505,2520,2505,2604
|
|
20241204,151300,2568071890,2510,2510,2510,2505,1467
|
|
20241204,151200,2564391680,2510,2515,2515,2510,3817
|
|
20241204,151100,2554803515,2510,2515,2515,2505,3644
|
|
20241204,151000,2545647720,2510,2515,2520,2510,2645
|
|
20241204,150900,2538997995,2525,2505,2525,2505,4992
|
|
20241204,150800,2526462225,2515,2505,2515,2505,2226
|
|
20241204,150700,2520886085,2515,2505,2515,2505,1268
|
|
20241204,150600,2517703065,2505,2505,2505,2505,790
|
|
20241204,150500,2515724115,2505,2510,2510,2505,5236
|
|
20241204,150400,2502602570,2515,2515,2515,2510,632
|
|
20241204,150300,2501015590,2515,2515,2515,2515,608
|
|
20241204,150200,2499486470,2515,2515,2515,2510,147
|
|
20241204,150100,2499116770,2515,2520,2520,2515,5565
|
|
20241204,150000,2485120400,2525,2520,2525,2520,793
|
|
20241204,145900,2483121950,2520,2520,2525,2520,3809
|
|
20241204,145800,2473523260,2520,2515,2520,2515,15
|
|
20241204,145700,2473485475,2520,2515,2520,2515,251
|
|
20241204,145600,2472854205,2515,2515,2515,2515,57
|
|
20241204,145500,2472710850,2515,2520,2520,2515,512
|
|
20241204,145400,2471421970,2520,2520,2520,2520,373
|
|
20241204,145300,2470482010,2520,2520,2520,2520,487
|
|
20241204,145200,2469254770,2520,2520,2520,2520,1526
|
|
20241204,145100,2465409250,2520,2515,2520,2515,2358
|
|
20241204,145000,2459478845,2510,2515,2515,2510,401
|
|
20241204,144900,2458472330,2505,2515,2515,2505,1127
|
|
20241204,144800,2455646325,2515,2515,2515,2515,1696
|
|
20241204,144700,2451380885,2515,2515,2520,2515,606
|
|
20241204,144600,2449856745,2520,2515,2525,2515,1727
|
|
20241204,144500,2445500600,2520,2520,2520,2515,3269
|
|
20241204,144400,2437264660,2520,2510,2520,2510,4838
|
|
20241204,144300,2425116250,2510,2505,2510,2505,980
|
|
20241204,144200,2422661105,2505,2510,2510,2505,1930
|
|
20241204,144100,2417826125,2510,2505,2510,2505,138
|
|
20241204,144000,2417479760,2510,2520,2520,2510,3965
|
|
20241204,143900,2407521805,2520,2485,2525,2485,28884
|
|
20241204,143800,2335174765,2485,2490,2495,2485,3611
|
|
20241204,143700,2326168360,2485,2485,2490,2485,743
|
|
20241204,143600,2324322000,2485,2485,2485,2485,5
|
|
20241204,143500,2324309575,2480,2480,2480,2480,0
|
|
20241204,143400,2324309575,2480,2480,2480,2480,134
|
|
20241204,143300,2323977255,2480,2480,2480,2480,0
|
|
20241204,143200,2323977255,2480,2480,2485,2480,2806
|
|
20241204,143100,2317011290,2480,2480,2480,2480,17
|
|
20241204,143000,2316969130,2485,2490,2490,2485,2001
|
|
20241204,142900,2311996640,2490,2485,2490,2485,26
|
|
20241204,142800,2311932000,2490,2490,2490,2490,112
|
|
20241204,142700,2311653120,2490,2490,2490,2490,756
|
|
20241204,142600,2309770680,2480,2480,2485,2480,3045
|
|
20241204,142500,2302211925,2480,2480,2480,2480,374
|
|
20241204,142400,2301284405,2480,2480,2480,2480,9
|
|
20241204,142300,2301262085,2480,2475,2480,2475,735
|
|
20241204,142200,2299439435,2480,2480,2480,2480,714
|
|
20241204,142100,2297668715,2480,2480,2485,2480,4502
|
|
20241204,142000,2286502455,2465,2470,2470,2465,4383
|
|
20241204,141900,2275693395,2470,2475,2475,2470,1572
|
|
20241204,141800,2271805110,2475,2470,2475,2470,4161
|
|
20241204,141700,2261519880,2475,2475,2475,2475,2756
|
|
20241204,141600,2254698780,2475,2480,2480,2475,422
|
|
20241204,141500,2253652225,2480,2480,2480,2480,100
|
|
20241204,141400,2253404225,2480,2480,2480,2480,3671
|
|
20241204,141300,2244300145,2485,2485,2485,2485,0
|
|
20241204,141200,2244300145,2485,2490,2490,2485,4399
|
|
20241204,141100,2233367895,2490,2490,2490,2490,101
|
|
20241204,141000,2233116405,2495,2490,2495,2490,103
|
|
20241204,140900,2232859920,2490,2490,2495,2490,3400
|
|
20241204,140800,2224393520,2490,2490,2495,2490,266
|
|
20241204,140700,2223731155,2490,2490,2490,2490,765
|
|
20241204,140600,2221826305,2490,2490,2490,2490,706
|
|
20241204,140500,2220068365,2490,2495,2495,2490,1376
|
|
20241204,140400,2216641625,2490,2490,2490,2490,1413
|
|
20241204,140300,2213123255,2490,2495,2495,2490,1665
|
|
20241204,140200,2208976405,2495,2495,2500,2495,1324
|
|
20241204,140100,2205672775,2495,2500,2500,2490,5005
|
|
20241204,140000,2193174835,2500,2505,2510,2500,6410
|
|
20241204,135900,2177125580,2495,2500,2500,2495,13278
|
|
20241204,135800,2143967265,2500,2490,2500,2490,3438
|
|
20241204,135700,2135398065,2485,2490,2490,2485,359
|
|
20241204,135600,2134504185,2495,2470,2500,2470,12454
|
|
20241204,135500,2103535840,2470,2470,2475,2470,415
|
|
20241204,135400,2102510740,2470,2470,2470,2470,1232
|
|
20241204,135300,2099467700,2465,2465,2465,2465,200
|
|
20241204,135200,2098974700,2470,2470,2470,2470,0
|
|
20241204,135100,2098974700,2470,2470,2470,2470,1
|
|
20241204,135000,2098972230,2470,2470,2470,2470,308
|
|
20241204,134900,2098211470,2470,2470,2470,2470,1696
|
|
20241204,134800,2094022350,2465,2465,2465,2465,0
|
|
20241204,134700,2094022350,2465,2465,2465,2465,227
|
|
20241204,134600,2093462795,2465,2465,2465,2465,0
|
|
20241204,134500,2093462795,2465,2465,2465,2465,4009
|
|
20241204,134400,2083580610,2465,2470,2470,2465,7392
|
|
20241204,134300,2065351850,2465,2465,2465,2465,1151
|
|
20241204,134200,2062514635,2465,2465,2465,2465,200
|
|
20241204,134100,2062021635,2460,2465,2465,2460,2
|
|
20241204,134000,2062016710,2465,2465,2465,2465,2
|
|
20241204,133900,2062011780,2455,2455,2455,2455,1
|
|
20241204,133800,2062009325,2450,2455,2455,2450,1000
|
|
20241204,133700,2059556245,2450,2460,2460,2450,6832
|
|
20241204,133600,2042786135,2465,2465,2465,2465,1375
|
|
20241204,133500,2039396760,2455,2460,2460,2455,1756
|
|
20241204,133400,2035084820,2460,2460,2470,2450,3927
|
|
20241204,133300,2025439860,2460,2465,2465,2460,5636
|
|
20241204,133200,2011574845,2460,2460,2460,2460,0
|
|
20241204,133100,2011574845,2460,2460,2460,2460,0
|
|
20241204,133000,2011574845,2460,2460,2460,2460,1000
|
|
20241204,132900,2009114845,2465,2465,2465,2465,355
|
|
20241204,132800,2008239770,2465,2460,2465,2460,262
|
|
20241204,132700,2007595240,2465,2470,2475,2465,858
|
|
20241204,132600,2005480230,2465,2465,2465,2465,497
|
|
20241204,132500,2004255125,2465,2475,2475,2460,9093
|
|
20241204,132400,1981804995,2475,2475,2475,2475,739
|
|
20241204,132300,1979975970,2475,2480,2480,2475,135
|
|
20241204,132200,1979641840,2480,2480,2480,2480,1
|
|
20241204,132100,1979639360,2475,2475,2475,2470,105
|
|
20241204,132000,1979379845,2475,2475,2475,2475,1442
|
|
20241204,131900,1975810895,2475,2485,2485,2475,6889
|
|
20241204,131800,1958729290,2485,2485,2485,2485,1000
|
|
20241204,131700,1956244290,2485,2485,2485,2485,2
|
|
20241204,131600,1956239320,2485,2485,2485,2485,50
|
|
20241204,131500,1956115070,2485,2485,2485,2485,7
|
|
20241204,131400,1956097675,2485,2485,2485,2485,111
|
|
20241204,131300,1955821840,2485,2485,2485,2485,175
|
|
20241204,131200,1955386965,2485,2485,2485,2485,6
|
|
20241204,131100,1955372055,2485,2485,2485,2485,132
|
|
20241204,131000,1955044035,2485,2485,2485,2485,1171
|
|
20241204,130900,1952134100,2485,2490,2500,2485,1478
|
|
20241204,130800,1948446885,2490,2495,2495,2490,749
|
|
20241204,130700,1946581670,2490,2485,2490,2485,1060
|
|
20241204,130600,1943943825,2490,2480,2490,2480,386
|
|
20241204,130500,1942985005,2480,2480,2480,2480,5
|
|
20241204,130400,1942972605,2480,2480,2480,2480,185
|
|
20241204,130300,1942513805,2480,2480,2485,2480,2252
|
|
20241204,130200,1936928345,2480,2480,2480,2480,200
|
|
20241204,130100,1936432345,2480,2475,2480,2475,1768
|
|
20241204,130000,1932054255,2470,2470,2470,2470,923
|
|
20241204,125900,1929774445,2470,2470,2470,2470,300
|
|
20241204,125800,1929033445,2475,2475,2475,2475,0
|
|
20241204,125700,1929033445,2475,2475,2475,2475,12
|
|
20241204,125600,1929003745,2475,2475,2475,2475,1300
|
|
20241204,125500,1925786245,2480,2480,2480,2480,15
|
|
20241204,125400,1925749045,2475,2470,2475,2470,2836
|
|
20241204,125300,1918735445,2470,2475,2475,2470,1080
|
|
20241204,125200,1916067445,2475,2475,2475,2475,300
|
|
20241204,125100,1915324945,2475,2475,2475,2475,1000
|
|
20241204,125000,1912849945,2480,2480,2480,2475,205
|
|
20241204,124900,1912342555,2475,2485,2485,2475,71
|
|
20241204,124800,1912166430,2485,2480,2485,2480,14
|
|
20241204,124700,1912131705,2480,2480,2480,2480,1
|
|
20241204,124600,1912129225,2480,2480,2485,2480,2499
|
|
20241204,124500,1905924300,2480,2470,2480,2470,2
|
|
20241204,124400,1905919350,2480,2480,2480,2480,2577
|
|
20241204,124300,1899528390,2480,2465,2480,2465,3256
|
|
20241204,124200,1891471835,2460,2460,2465,2460,97
|
|
20241204,124100,1891233165,2465,2460,2465,2460,182
|
|
20241204,124000,1890784945,2465,2465,2465,2465,450
|
|
20241204,123900,1889675695,2460,2455,2460,2455,5191
|
|
20241204,123800,1876908085,2455,2455,2455,2455,295
|
|
20241204,123700,1876183860,2455,2455,2455,2455,38
|
|
20241204,123600,1876090570,2460,2460,2460,2460,0
|
|
20241204,123500,1876090570,2460,2460,2460,2460,200
|
|
20241204,123400,1875598570,2450,2450,2450,2450,0
|
|
20241204,123300,1875598570,2450,2455,2455,2450,100
|
|
20241204,123200,1875353465,2450,2450,2450,2450,0
|
|
20241204,123100,1875353465,2450,2450,2450,2450,0
|
|
20241204,123000,1875353465,2450,2450,2450,2450,1600
|
|
20241204,122900,1871433465,2450,2445,2450,2445,346
|
|
20241204,122800,1870587485,2450,2445,2450,2445,22
|
|
20241204,122700,1870533660,2445,2445,2445,2445,45
|
|
20241204,122600,1870423635,2445,2450,2450,2445,150
|
|
20241204,122500,1870056635,2450,2450,2450,2450,2
|
|
20241204,122400,1870051735,2450,2455,2455,2450,1498
|
|
20241204,122300,1866381605,2450,2455,2455,2450,487
|
|
20241204,122200,1865188205,2460,2455,2460,2455,204
|
|
20241204,122100,1864687365,2455,2455,2455,2455,501
|
|
20241204,122000,1863457410,2455,2455,2455,2455,1380
|
|
20241204,121900,1860069510,2455,2460,2460,2455,1517
|
|
20241204,121800,1856345190,2460,2460,2460,2460,23
|
|
20241204,121700,1856288610,2460,2460,2460,2460,1
|
|
20241204,121600,1856286150,2460,2460,2460,2460,306
|
|
20241204,121500,1855533390,2460,2460,2460,2460,50
|
|
20241204,121400,1855410390,2460,2465,2465,2460,1306
|
|
20241204,121300,1852193700,2470,2465,2470,2465,1781
|
|
20241204,121200,1847795005,2465,2465,2465,2465,6
|
|
20241204,121100,1847780215,2460,2460,2465,2460,166
|
|
20241204,121000,1847371850,2460,2460,2460,2460,667
|
|
20241204,120900,1845731030,2460,2460,2460,2460,0
|
|
20241204,120800,1845731030,2460,2460,2460,2460,20
|
|
20241204,120700,1845681830,2470,2470,2470,2470,300
|
|
20241204,120600,1844940830,2470,2470,2470,2470,500
|
|
20241204,120500,1843705830,2470,2470,2470,2470,5
|
|
20241204,120400,1843693480,2470,2460,2470,2460,5669
|
|
20241204,120300,1829706655,2455,2455,2460,2455,2657
|
|
20241204,120200,1823173720,2460,2460,2460,2460,0
|
|
20241204,120100,1823173720,2460,2455,2465,2455,2417
|
|
20241204,120000,1817228210,2450,2450,2455,2450,2656
|
|
20241204,115900,1810713290,2450,2445,2450,2445,600
|
|
20241204,115800,1809244640,2445,2445,2445,2445,50
|
|
20241204,115700,1809122390,2445,2450,2450,2445,240
|
|
20241204,115600,1808535390,2450,2440,2450,2440,506
|
|
20241204,115500,1807300715,2445,2440,2445,2440,2631
|
|
20241204,115400,1800867925,2445,2440,2445,2440,1280
|
|
20241204,115300,1797741825,2440,2440,2440,2440,330
|
|
20241204,115200,1796936625,2435,2440,2440,2435,100
|
|
20241204,115100,1796693080,2435,2435,2435,2435,506
|
|
20241204,115000,1795460970,2435,2440,2440,2435,2905
|
|
20241204,114900,1788387270,2440,2440,2440,2440,5
|
|
20241204,114800,1788375070,2445,2445,2445,2445,50
|
|
20241204,114700,1788252820,2445,2440,2445,2440,513
|
|
20241204,114600,1787001060,2440,2440,2440,2440,100
|
|
20241204,114500,1786757060,2435,2435,2435,2435,0
|
|
20241204,114400,1786757060,2435,2435,2435,2435,515
|
|
20241204,114300,1785503035,2430,2435,2435,2430,2019
|
|
20241204,114200,1780590270,2435,2435,2435,2435,516
|
|
20241204,114100,1779333810,2435,2435,2435,2435,8
|
|
20241204,114000,1779314330,2435,2435,2435,2435,499
|
|
20241204,113900,1778099265,2430,2435,2435,2430,213
|
|
20241204,113800,1777581380,2435,2435,2435,2435,610
|
|
20241204,113700,1776096030,2435,2435,2435,2435,83
|
|
20241204,113600,1775893925,2435,2435,2435,2435,0
|
|
20241204,113500,1775893925,2435,2435,2435,2435,0
|
|
20241204,113400,1775893925,2435,2435,2435,2435,2415
|
|
20241204,113300,1770013400,2435,2440,2440,2435,1180
|
|
20241204,113200,1767135100,2440,2440,2440,2440,1000
|
|
20241204,113100,1764695100,2440,2440,2440,2435,2412
|
|
20241204,113000,1758809880,2440,2445,2445,2440,123
|
|
20241204,112900,1758509260,2445,2450,2450,2445,2001
|
|
20241204,112800,1753616060,2450,2450,2455,2450,3020
|
|
20241204,112700,1746213465,2450,2445,2450,2445,3410
|
|
20241204,112600,1737866515,2440,2440,2440,2440,0
|
|
20241204,112500,1737866515,2440,2440,2440,2440,172
|
|
20241204,112400,1737446835,2440,2440,2440,2440,57
|
|
20241204,112300,1737307755,2440,2440,2440,2440,110
|
|
20241204,112200,1737039355,2435,2435,2435,2435,138
|
|
20241204,112100,1736703325,2430,2435,2435,2430,694
|
|
20241204,112000,1735016850,2440,2440,2440,2440,41
|
|
20241204,111900,1734916810,2440,2440,2440,2440,1
|
|
20241204,111800,1734914370,2430,2430,2430,2430,2149
|
|
20241204,111700,1729692300,2430,2430,2430,2430,0
|
|
20241204,111600,1729692300,2430,2430,2430,2430,307
|
|
20241204,111500,1728946290,2430,2435,2435,2430,2548
|
|
20241204,111400,1722743755,2435,2435,2440,2435,1709
|
|
20241204,111300,1718577140,2435,2435,2435,2435,0
|
|
20241204,111200,1718577140,2435,2440,2440,2435,510
|
|
20241204,111100,1717335240,2435,2435,2435,2435,1
|
|
20241204,111000,1717332805,2435,2440,2440,2435,515
|
|
20241204,110900,1716078705,2435,2435,2435,2435,21
|
|
20241204,110800,1716027570,2440,2435,2440,2435,786
|
|
20241204,110700,1714113635,2435,2435,2435,2435,0
|
|
20241204,110600,1714113635,2435,2430,2435,2430,301
|
|
20241204,110500,1713380705,2435,2430,2435,2430,1370
|
|
20241204,110400,1710045260,2435,2435,2435,2435,2142
|
|
20241204,110300,1704829490,2435,2435,2435,2435,1796
|
|
20241204,110200,1700456230,2435,2435,2435,2435,537
|
|
20241204,110100,1699148635,2435,2435,2435,2435,4306
|
|
20241204,110000,1688663525,2435,2440,2440,2435,67
|
|
20241204,105900,1688500055,2440,2440,2440,2435,988
|
|
20241204,105800,1686092835,2440,2435,2440,2435,236
|
|
20241204,105700,1685517925,2435,2435,2435,2435,725
|
|
20241204,105600,1683752550,2435,2435,2435,2430,336
|
|
20241204,105500,1682934970,2430,2435,2435,2430,502
|
|
20241204,105400,1681714720,2435,2435,2435,2435,204
|
|
20241204,105300,1681217980,2440,2435,2440,2435,150
|
|
20241204,105200,1680852725,2440,2430,2440,2430,409
|
|
20241204,105100,1679856775,2430,2430,2430,2430,28
|
|
20241204,105000,1679788735,2435,2435,2435,2435,609
|
|
20241204,104900,1678305820,2435,2440,2440,2435,4998
|
|
20241204,104800,1666134635,2435,2440,2440,2435,9390
|
|
20241204,104700,1643250190,2440,2440,2440,2440,2
|
|
20241204,104600,1643245310,2450,2445,2450,2445,38
|
|
20241204,104500,1643152300,2440,2445,2445,2440,100
|
|
20241204,104400,1642908040,2445,2440,2445,2440,848
|
|
20241204,104300,1640836950,2440,2435,2440,2435,2
|
|
20241204,104200,1640832075,2435,2445,2445,2435,1369
|
|
20241204,104100,1637489430,2445,2445,2445,2445,700
|
|
20241204,104000,1635777930,2445,2445,2445,2445,98
|
|
20241204,103900,1635538320,2445,2445,2445,2445,109
|
|
20241204,103800,1635271815,2445,2445,2445,2445,150
|
|
20241204,103700,1634905065,2450,2450,2450,2450,10
|
|
20241204,103600,1634880565,2440,2440,2445,2440,2161
|
|
20241204,103500,1629606665,2440,2435,2440,2430,661
|
|
20241204,103400,1627998075,2435,2435,2435,2435,185
|
|
20241204,103300,1627547600,2435,2435,2440,2425,4151
|
|
20241204,103200,1617459900,2425,2440,2440,2425,18505
|
|
20241204,103100,1572510495,2445,2445,2445,2445,0
|
|
20241204,103000,1572510495,2445,2450,2450,2435,1593
|
|
20241204,102900,1568624725,2445,2450,2450,2445,211
|
|
20241204,102800,1568108730,2450,2450,2450,2450,512
|
|
20241204,102700,1566854330,2450,2450,2450,2450,234
|
|
20241204,102600,1566281030,2445,2450,2450,2445,231
|
|
20241204,102500,1565716230,2450,2455,2455,2435,5229
|
|
20241204,102400,1552945865,2450,2450,2450,2425,16338
|
|
20241204,102300,1513070705,2450,2450,2450,2450,600
|
|
20241204,102200,1511600705,2450,2450,2450,2450,1391
|
|
20241204,102100,1508192755,2435,2450,2450,2430,14915
|
|
20241204,102000,1471860850,2450,2445,2460,2440,10959
|
|
20241204,101900,1445059160,2445,2450,2450,2430,6253
|
|
20241204,101800,1429829365,2445,2445,2450,2435,6648
|
|
20241204,101700,1413599460,2440,2450,2460,2440,7005
|
|
20241204,101600,1396465830,2450,2460,2460,2450,4466
|
|
20241204,101500,1385506920,2460,2460,2460,2455,1578
|
|
20241204,101400,1381628900,2460,2465,2465,2460,1077
|
|
20241204,101300,1378979475,2465,2460,2465,2455,1392
|
|
20241204,101200,1375558620,2460,2460,2460,2460,2769
|
|
20241204,101100,1368746880,2465,2465,2465,2460,1083
|
|
20241204,101000,1366082615,2465,2465,2465,2465,4071
|
|
20241204,100900,1356047600,2460,2465,2465,2460,109
|
|
20241204,100800,1355779015,2465,2470,2470,2465,38
|
|
20241204,100700,1355685340,2470,2470,2470,2470,480
|
|
20241204,100600,1354499740,2470,2460,2470,2460,631
|
|
20241204,100500,1352943680,2460,2460,2460,2460,1
|
|
20241204,100400,1352941220,2465,2465,2465,2465,1112
|
|
20241204,100300,1350200140,2460,2465,2465,2460,1175
|
|
20241204,100200,1347309535,2465,2465,2470,2460,1731
|
|
20241204,100100,1343039200,2465,2450,2465,2450,470
|
|
20241204,100000,1341883415,2460,2455,2460,2455,678
|
|
20241204,095900,1340218910,2460,2455,2460,2450,793
|
|
20241204,095800,1338270825,2455,2450,2455,2450,1872
|
|
20241204,095700,1333682985,2455,2450,2455,2445,401
|
|
20241204,095600,1332699165,2455,2445,2455,2445,656
|
|
20241204,095500,1331093305,2450,2445,2455,2445,187
|
|
20241204,095400,1330635440,2440,2455,2460,2440,8467
|
|
20241204,095300,1309888350,2465,2455,2465,2450,4738
|
|
20241204,095200,1298256685,2455,2460,2475,2455,2596
|
|
20241204,095100,1291867885,2475,2455,2475,2455,6697
|
|
20241204,095000,1275403220,2455,2460,2460,2450,252
|
|
20241204,094900,1274783385,2455,2460,2465,2440,13579
|
|
20241204,094800,1241471425,2450,2445,2465,2445,9864
|
|
20241204,094700,1217270355,2445,2435,2445,2435,10505
|
|
20241204,094600,1191643530,2435,2435,2440,2435,6141
|
|
20241204,094500,1176680290,2435,2425,2435,2420,11188
|
|
20241204,094400,1149557090,2425,2420,2425,2420,372
|
|
20241204,094300,1148656340,2420,2420,2425,2415,13070
|
|
20241204,094200,1117046025,2420,2425,2425,2405,28822
|
|
20241204,094100,1047551155,2430,2425,2430,2420,921
|
|
20241204,094000,1045317380,2435,2435,2435,2420,13157
|
|
20241204,093900,1013367165,2435,2445,2445,2435,5246
|
|
20241204,093800,1000590950,2435,2435,2440,2435,22061
|
|
20241204,093700,946804330,2440,2455,2455,2435,29429
|
|
20241204,093600,874718890,2455,2465,2470,2455,8728
|
|
20241204,093500,853234740,2470,2470,2470,2470,357
|
|
20241204,093400,852352950,2465,2465,2470,2465,4711
|
|
20241204,093300,840733875,2460,2470,2470,2460,5233
|
|
20241204,093200,827834445,2470,2475,2475,2465,5460
|
|
20241204,093100,814349150,2475,2470,2475,2470,886
|
|
20241204,093000,812156735,2470,2480,2480,2470,6669
|
|
20241204,092900,795649895,2480,2480,2480,2480,4078
|
|
20241204,092800,785536455,2480,2485,2485,2480,12
|
|
20241204,092700,785506655,2475,2485,2485,2475,4140
|
|
20241204,092600,775234990,2490,2495,2495,2485,4090
|
|
20241204,092500,765056340,2490,2485,2490,2480,12195
|
|
20241204,092400,734743740,2480,2500,2500,2480,6019
|
|
20241204,092300,719776075,2500,2500,2500,2490,422
|
|
20241204,092200,718722965,2495,2485,2495,2480,6247
|
|
20241204,092100,703207830,2480,2490,2490,2480,3622
|
|
20241204,092000,694203025,2495,2490,2495,2485,1601
|
|
20241204,091900,690217445,2490,2485,2490,2480,12105
|
|
20241204,091800,660166675,2485,2485,2490,2485,4795
|
|
20241204,091700,648250950,2490,2490,2490,2485,3549
|
|
20241204,091600,639425340,2490,2490,2490,2490,9843
|
|
20241204,091500,614916270,2490,2490,2495,2490,3469
|
|
20241204,091400,606278440,2485,2515,2520,2485,32725
|
|
20241204,091300,524481625,2515,2510,2515,2510,2561
|
|
20241204,091200,518050275,2510,2505,2510,2500,9278
|
|
20241204,091100,494836655,2505,2505,2515,2500,8086
|
|
20241204,091000,474562690,2505,2505,2510,2500,3979
|
|
20241204,090900,464590305,2505,2510,2510,2500,5566
|
|
20241204,090800,450647660,2510,2495,2510,2490,7138
|
|
20241204,090700,432808560,2495,2495,2495,2485,14446
|
|
20241204,090600,396860920,2495,2490,2495,2485,11877
|
|
20241204,090500,367296835,2485,2485,2495,2480,6716
|
|
20241204,090400,350600435,2485,2490,2490,2480,5051
|
|
20241204,090300,338058905,2490,2490,2495,2480,16285
|
|
20241204,090200,297560980,2485,2470,2490,2470,18839
|
|
20241204,090100,250849830,2470,2450,2500,2445,21541
|
|
20241204,090000,197815360,2460,2475,2550,2445,80104
|