617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,191300,1914929615,2385,2385,2385,2385,0
|
|
20241205,191200,1914929615,2385,2385,2385,2385,0
|
|
20241205,191100,1914929615,2385,2385,2385,2385,0
|
|
20241205,191000,1914929615,2385,2385,2385,2385,0
|
|
20241205,190900,1914929615,2385,2385,2385,2385,0
|
|
20241205,190800,1914929615,2385,2385,2385,2385,0
|
|
20241205,190700,1914929615,2385,2385,2385,2385,0
|
|
20241205,190600,1914929615,2385,2385,2385,2385,0
|
|
20241205,190500,1914929615,2385,2385,2385,2385,0
|
|
20241205,190400,1914929615,2385,2385,2385,2385,0
|
|
20241205,190300,1914929615,2385,2385,2385,2385,0
|
|
20241205,190200,1914929615,2385,2385,2385,2385,0
|
|
20241205,190100,1914929615,2385,2385,2385,2385,0
|
|
20241205,190000,1914929615,2385,2385,2385,2385,0
|
|
20241205,185900,1914929615,2385,2385,2385,2385,0
|
|
20241205,185800,1914929615,2385,2385,2385,2385,0
|
|
20241205,185700,1914929615,2385,2385,2385,2385,0
|
|
20241205,185600,1914929615,2385,2385,2385,2385,0
|
|
20241205,185500,1914929615,2385,2385,2385,2385,0
|
|
20241205,185400,1914929615,2385,2385,2385,2385,0
|
|
20241205,185300,1914929615,2385,2385,2385,2385,0
|
|
20241205,185200,1914929615,2385,2385,2385,2385,0
|
|
20241205,185100,1914929615,2385,2385,2385,2385,0
|
|
20241205,185000,1914929615,2385,2385,2385,2385,0
|
|
20241205,184900,1914929615,2385,2385,2385,2385,0
|
|
20241205,184800,1914929615,2385,2385,2385,2385,0
|
|
20241205,184700,1914929615,2385,2385,2385,2385,0
|
|
20241205,184600,1914929615,2385,2385,2385,2385,0
|
|
20241205,184500,1914929615,2385,2385,2385,2385,0
|
|
20241205,184400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,184300,1914929615,2385,2385,2385,2385,0
|
|
20241205,184200,1914929615,2385,2385,2385,2385,0
|
|
20241205,184100,1914929615,2385,2385,2385,2385,0
|
|
20241205,184000,1914929615,2385,2385,2385,2385,0
|
|
20241205,183900,1914929615,2385,2385,2385,2385,0
|
|
20241205,183800,1914929615,2385,2385,2385,2385,0
|
|
20241205,183700,1914929615,2385,2385,2385,2385,0
|
|
20241205,183600,1914929615,2385,2385,2385,2385,0
|
|
20241205,183500,1914929615,2385,2385,2385,2385,0
|
|
20241205,183400,1914929615,2385,2385,2385,2385,0
|
|
20241205,183300,1914929615,2385,2385,2385,2385,0
|
|
20241205,183200,1914929615,2385,2385,2385,2385,0
|
|
20241205,183100,1914929615,2385,2385,2385,2385,0
|
|
20241205,183000,1914929615,2385,2385,2385,2385,0
|
|
20241205,182900,1914929615,2385,2385,2385,2385,0
|
|
20241205,182800,1914929615,2385,2385,2385,2385,0
|
|
20241205,182700,1914929615,2385,2385,2385,2385,0
|
|
20241205,182600,1914929615,2385,2385,2385,2385,0
|
|
20241205,182500,1914929615,2385,2385,2385,2385,0
|
|
20241205,182400,1914929615,2385,2385,2385,2385,0
|
|
20241205,182300,1914929615,2385,2385,2385,2385,0
|
|
20241205,182200,1914929615,2385,2385,2385,2385,0
|
|
20241205,182100,1914929615,2385,2385,2385,2385,0
|
|
20241205,182000,1914929615,2385,2385,2385,2385,0
|
|
20241205,181900,1914929615,2385,2385,2385,2385,0
|
|
20241205,181800,1914929615,2385,2385,2385,2385,0
|
|
20241205,181700,1914929615,2385,2385,2385,2385,0
|
|
20241205,181600,1914929615,2385,2385,2385,2385,0
|
|
20241205,181500,1914929615,2385,2385,2385,2385,0
|
|
20241205,181400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,181300,1914929615,2385,2385,2385,2385,0
|
|
20241205,181200,1914929615,2385,2385,2385,2385,0
|
|
20241205,181100,1914929615,2385,2385,2385,2385,0
|
|
20241205,181000,1914929615,2385,2385,2385,2385,0
|
|
20241205,180900,1914929615,2385,2385,2385,2385,0
|
|
20241205,180800,1914929615,2385,2385,2385,2385,0
|
|
20241205,180700,1914929615,2385,2385,2385,2385,0
|
|
20241205,180600,1914929615,2385,2385,2385,2385,0
|
|
20241205,180500,1914929615,2385,2385,2385,2385,0
|
|
20241205,180400,1914929615,2385,2385,2385,2385,0
|
|
20241205,180300,1914929615,2385,2385,2385,2385,0
|
|
20241205,180200,1914929615,2385,2385,2385,2385,0
|
|
20241205,180100,1914929615,2385,2385,2385,2385,0
|
|
20241205,180000,1914929615,2385,2385,2385,2385,0
|
|
20241205,175900,1914929615,2385,2385,2385,2385,0
|
|
20241205,175800,1914929615,2385,2385,2385,2385,0
|
|
20241205,175700,1914929615,2385,2385,2385,2385,0
|
|
20241205,175600,1914929615,2385,2385,2385,2385,0
|
|
20241205,175500,1914929615,2385,2385,2385,2385,0
|
|
20241205,175400,1914929615,2385,2385,2385,2385,0
|
|
20241205,175300,1914929615,2385,2385,2385,2385,0
|
|
20241205,175200,1914929615,2385,2385,2385,2385,0
|
|
20241205,175100,1914929615,2385,2385,2385,2385,0
|
|
20241205,175000,1914929615,2385,2385,2385,2385,0
|
|
20241205,174900,1914929615,2385,2385,2385,2385,0
|
|
20241205,174800,1914929615,2385,2385,2385,2385,0
|
|
20241205,174700,1914929615,2385,2385,2385,2385,0
|
|
20241205,174600,1914929615,2385,2385,2385,2385,0
|
|
20241205,174500,1914929615,2385,2385,2385,2385,0
|
|
20241205,174400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,174300,1914929615,2385,2385,2385,2385,0
|
|
20241205,174200,1914929615,2385,2385,2385,2385,0
|
|
20241205,174100,1914929615,2385,2385,2385,2385,0
|
|
20241205,174000,1914929615,2385,2385,2385,2385,0
|
|
20241205,173900,1914929615,2385,2385,2385,2385,0
|
|
20241205,173800,1914929615,2385,2385,2385,2385,0
|
|
20241205,173700,1914929615,2385,2385,2385,2385,0
|
|
20241205,173600,1914929615,2385,2385,2385,2385,0
|
|
20241205,173500,1914929615,2385,2385,2385,2385,0
|
|
20241205,173400,1914929615,2385,2385,2385,2385,0
|
|
20241205,173300,1914929615,2385,2385,2385,2385,0
|
|
20241205,173200,1914929615,2385,2385,2385,2385,0
|
|
20241205,173100,1914929615,2385,2385,2385,2385,0
|
|
20241205,173000,1914929615,2385,2385,2385,2385,0
|
|
20241205,172900,1914929615,2385,2385,2385,2385,0
|
|
20241205,172800,1914929615,2385,2385,2385,2385,0
|
|
20241205,172700,1914929615,2385,2385,2385,2385,0
|
|
20241205,172600,1914929615,2385,2385,2385,2385,0
|
|
20241205,172500,1914929615,2385,2385,2385,2385,0
|
|
20241205,172400,1914929615,2385,2385,2385,2385,0
|
|
20241205,172300,1914929615,2385,2385,2385,2385,0
|
|
20241205,172200,1914929615,2385,2385,2385,2385,0
|
|
20241205,172100,1914929615,2385,2385,2385,2385,0
|
|
20241205,172000,1914929615,2385,2385,2385,2385,0
|
|
20241205,171900,1914929615,2385,2385,2385,2385,0
|
|
20241205,171800,1914929615,2385,2385,2385,2385,0
|
|
20241205,171700,1914929615,2385,2385,2385,2385,0
|
|
20241205,171600,1914929615,2385,2385,2385,2385,0
|
|
20241205,171500,1914929615,2385,2385,2385,2385,0
|
|
20241205,171400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,171300,1914929615,2385,2385,2385,2385,0
|
|
20241205,171200,1914929615,2385,2385,2385,2385,0
|
|
20241205,171100,1914929615,2385,2385,2385,2385,0
|
|
20241205,171000,1914929615,2385,2385,2385,2385,0
|
|
20241205,170900,1914929615,2385,2385,2385,2385,0
|
|
20241205,170800,1914929615,2385,2385,2385,2385,0
|
|
20241205,170700,1914929615,2385,2385,2385,2385,0
|
|
20241205,170600,1914929615,2385,2385,2385,2385,0
|
|
20241205,170500,1914929615,2385,2385,2385,2385,0
|
|
20241205,170400,1914929615,2385,2385,2385,2385,0
|
|
20241205,170300,1914929615,2385,2385,2385,2385,0
|
|
20241205,170200,1914929615,2385,2385,2385,2385,0
|
|
20241205,170100,1914929615,2385,2385,2385,2385,0
|
|
20241205,170000,1914929615,2385,2385,2385,2385,0
|
|
20241205,165900,1914929615,2385,2385,2385,2385,0
|
|
20241205,165800,1914929615,2385,2385,2385,2385,0
|
|
20241205,165700,1914929615,2385,2385,2385,2385,0
|
|
20241205,165600,1914929615,2385,2385,2385,2385,0
|
|
20241205,165500,1914929615,2385,2385,2385,2385,0
|
|
20241205,165400,1914929615,2385,2385,2385,2385,0
|
|
20241205,165300,1914929615,2385,2385,2385,2385,0
|
|
20241205,165200,1914929615,2385,2385,2385,2385,0
|
|
20241205,165100,1914929615,2385,2385,2385,2385,0
|
|
20241205,165000,1914929615,2385,2385,2385,2385,0
|
|
20241205,164900,1914929615,2385,2385,2385,2385,0
|
|
20241205,164800,1914929615,2385,2385,2385,2385,0
|
|
20241205,164700,1914929615,2385,2385,2385,2385,0
|
|
20241205,164600,1914929615,2385,2385,2385,2385,0
|
|
20241205,164500,1914929615,2385,2385,2385,2385,0
|
|
20241205,164400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,164300,1914929615,2385,2385,2385,2385,0
|
|
20241205,164200,1914929615,2385,2385,2385,2385,0
|
|
20241205,164100,1914929615,2385,2385,2385,2385,0
|
|
20241205,164000,1914929615,2385,2385,2385,2385,0
|
|
20241205,163900,1914929615,2385,2385,2385,2385,0
|
|
20241205,163800,1914929615,2385,2385,2385,2385,0
|
|
20241205,163700,1914929615,2385,2385,2385,2385,0
|
|
20241205,163600,1914929615,2385,2385,2385,2385,0
|
|
20241205,163500,1914929615,2385,2385,2385,2385,0
|
|
20241205,163400,1914929615,2385,2385,2385,2385,0
|
|
20241205,163300,1914929615,2385,2385,2385,2385,0
|
|
20241205,163200,1914929615,2385,2385,2385,2385,0
|
|
20241205,163100,1914929615,2385,2385,2385,2385,0
|
|
20241205,163000,1914929615,2385,2385,2385,2385,0
|
|
20241205,162900,1914929615,2385,2385,2385,2385,0
|
|
20241205,162800,1914929615,2385,2385,2385,2385,0
|
|
20241205,162700,1914929615,2385,2385,2385,2385,0
|
|
20241205,162600,1914929615,2385,2385,2385,2385,0
|
|
20241205,162500,1914929615,2385,2385,2385,2385,0
|
|
20241205,162400,1914929615,2385,2385,2385,2385,0
|
|
20241205,162300,1914929615,2385,2385,2385,2385,0
|
|
20241205,162200,1914929615,2385,2385,2385,2385,0
|
|
20241205,162100,1914929615,2385,2385,2385,2385,0
|
|
20241205,162000,1914929615,2385,2385,2385,2385,0
|
|
20241205,161900,1914929615,2385,2385,2385,2385,0
|
|
20241205,161800,1914929615,2385,2385,2385,2385,0
|
|
20241205,161700,1914929615,2385,2385,2385,2385,0
|
|
20241205,161600,1914929615,2385,2385,2385,2385,0
|
|
20241205,161500,1914929615,2385,2385,2385,2385,0
|
|
20241205,161400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,161300,1914929615,2385,2385,2385,2385,0
|
|
20241205,161200,1914929615,2385,2385,2385,2385,0
|
|
20241205,161100,1914929615,2385,2385,2385,2385,0
|
|
20241205,161000,1914929615,2385,2385,2385,2385,0
|
|
20241205,160900,1914929615,2385,2385,2385,2385,0
|
|
20241205,160800,1914929615,2385,2385,2385,2385,0
|
|
20241205,160700,1914929615,2385,2385,2385,2385,0
|
|
20241205,160600,1914929615,2385,2385,2385,2385,0
|
|
20241205,160500,1914929615,2385,2385,2385,2385,0
|
|
20241205,160400,1914929615,2385,2385,2385,2385,0
|
|
20241205,160300,1914929615,2385,2385,2385,2385,0
|
|
20241205,160200,1914929615,2385,2385,2385,2385,0
|
|
20241205,160100,1914929615,2385,2385,2385,2385,0
|
|
20241205,160000,1914929615,2385,2385,2385,2385,0
|
|
20241205,155900,1914929615,2385,2385,2385,2385,0
|
|
20241205,155800,1914929615,2385,2385,2385,2385,0
|
|
20241205,155700,1914929615,2385,2385,2385,2385,0
|
|
20241205,155600,1914929615,2385,2385,2385,2385,0
|
|
20241205,155500,1914929615,2385,2385,2385,2385,0
|
|
20241205,155400,1914929615,2385,2385,2385,2385,0
|
|
20241205,155300,1914929615,2385,2385,2385,2385,0
|
|
20241205,155200,1914929615,2385,2385,2385,2385,0
|
|
20241205,155100,1914929615,2385,2385,2385,2385,0
|
|
20241205,155000,1914929615,2385,2385,2385,2385,0
|
|
20241205,154900,1914929615,2385,2385,2385,2385,0
|
|
20241205,154800,1914929615,2385,2385,2385,2385,0
|
|
20241205,154700,1914929615,2385,2385,2385,2385,0
|
|
20241205,154600,1914929615,2385,2385,2385,2385,0
|
|
20241205,154500,1914929615,2385,2385,2385,2385,0
|
|
20241205,154400,1914929615,2385,2385,2385,2385,19511
|
|
20241205,154300,1914929615,2385,2385,2385,2385,0
|
|
20241205,154200,1914929615,2385,2385,2385,2385,0
|
|
20241205,154100,1914929615,2385,2385,2385,2385,0
|
|
20241205,154000,1914929615,2385,2385,2385,2385,0
|
|
20241205,153900,1914929615,2385,2385,2385,2385,0
|
|
20241205,153800,1914929615,2385,2385,2385,2385,0
|
|
20241205,153700,1914929615,2385,2385,2385,2385,0
|
|
20241205,153600,1914929615,2385,2385,2385,2385,0
|
|
20241205,153500,1914929615,2385,2385,2385,2385,0
|
|
20241205,153400,1914929615,2385,2385,2385,2385,0
|
|
20241205,153300,1914929615,2385,2385,2385,2385,0
|
|
20241205,153200,1914929615,2385,2385,2385,2385,0
|
|
20241205,153100,1914929615,2385,2385,2385,2385,0
|
|
20241205,153000,1914929615,2385,2385,2385,2385,19511
|
|
20241205,152900,1868395880,2395,2395,2395,2395,0
|
|
20241205,152800,1868395880,2395,2395,2395,2395,0
|
|
20241205,152700,1868395880,2395,2395,2395,2395,0
|
|
20241205,152600,1868395880,2395,2395,2395,2395,0
|
|
20241205,152500,1868395880,2395,2395,2395,2395,0
|
|
20241205,152400,1868395880,2395,2395,2395,2395,0
|
|
20241205,152300,1868395880,2395,2395,2395,2395,0
|
|
20241205,152200,1868395880,2395,2395,2395,2395,0
|
|
20241205,152100,1868395880,2395,2395,2395,2395,0
|
|
20241205,152000,1868395880,2395,2395,2395,2395,0
|
|
20241205,151900,1868395880,2395,2395,2400,2385,12292
|
|
20241205,151800,1839015325,2395,2395,2395,2390,1393
|
|
20241205,151700,1835681110,2395,2395,2395,2390,845
|
|
20241205,151600,1833660185,2390,2395,2400,2385,3724
|
|
20241205,151500,1824755415,2400,2395,2400,2390,1382
|
|
20241205,151400,1821445820,2395,2390,2400,2390,6374
|
|
20241205,151300,1806201085,2390,2390,2395,2390,5047
|
|
20241205,151200,1794137670,2390,2385,2400,2385,5511
|
|
20241205,151100,1780962145,2395,2385,2395,2385,1242
|
|
20241205,151000,1777999965,2385,2395,2395,2385,5521
|
|
20241205,150900,1764811375,2395,2390,2395,2390,1109
|
|
20241205,150800,1762159360,2395,2380,2395,2380,5946
|
|
20241205,150700,1747957005,2385,2385,2390,2380,6352
|
|
20241205,150600,1732822275,2385,2390,2390,2385,3778
|
|
20241205,150500,1723811370,2390,2395,2400,2385,3564
|
|
20241205,150400,1715289905,2390,2405,2405,2390,8933
|
|
20241205,150300,1693857675,2405,2410,2410,2400,4544
|
|
20241205,150200,1682935980,2410,2400,2410,2400,3989
|
|
20241205,150100,1673350780,2405,2410,2410,2405,937
|
|
20241205,150000,1671097195,2410,2405,2410,2405,4690
|
|
20241205,145900,1659810770,2405,2400,2405,2400,1151
|
|
20241205,145800,1657047280,2405,2405,2405,2400,1824
|
|
20241205,145700,1652668915,2400,2390,2410,2390,5475
|
|
20241205,145600,1639550875,2390,2390,2395,2390,2625
|
|
20241205,145500,1633275925,2395,2405,2405,2395,18063
|
|
20241205,145400,1589945380,2405,2405,2410,2405,13086
|
|
20241205,145300,1558472630,2410,2405,2410,2405,5229
|
|
20241205,145200,1545895005,2410,2405,2410,2405,3280
|
|
20241205,145100,1538006005,2405,2415,2415,2405,3575
|
|
20241205,145000,1529389750,2415,2410,2415,2410,2145
|
|
20241205,144900,1524210775,2420,2410,2420,2410,3272
|
|
20241205,144800,1516316535,2410,2410,2410,2410,6402
|
|
20241205,144700,1500887715,2410,2410,2415,2405,1999
|
|
20241205,144600,1496069885,2410,2415,2415,2410,6484
|
|
20241205,144500,1480442195,2410,2415,2420,2410,5318
|
|
20241205,144400,1467599275,2420,2425,2425,2420,5852
|
|
20241205,144300,1453419985,2420,2420,2420,2420,404
|
|
20241205,144200,1452442305,2420,2420,2425,2420,1205
|
|
20241205,144100,1449520750,2420,2420,2425,2415,2613
|
|
20241205,144000,1443189880,2420,2415,2420,2415,4695
|
|
20241205,143900,1431838405,2415,2410,2415,2410,5685
|
|
20241205,143800,1418117015,2410,2410,2420,2410,8352
|
|
20241205,143700,1397966890,2410,2415,2415,2410,2907
|
|
20241205,143600,1390959265,2415,2420,2420,2410,7912
|
|
20241205,143500,1371842435,2420,2420,2425,2420,1664
|
|
20241205,143400,1367815455,2420,2425,2425,2420,1009
|
|
20241205,143300,1365369455,2425,2420,2430,2420,5881
|
|
20241205,143200,1351113565,2420,2425,2430,2420,9573
|
|
20241205,143100,1327931255,2425,2425,2430,2425,4920
|
|
20241205,143000,1316000005,2425,2430,2435,2425,1094
|
|
20241205,142900,1313341765,2430,2430,2440,2425,12830
|
|
20241205,142800,1282194385,2430,2440,2445,2430,11787
|
|
20241205,142700,1253449445,2440,2445,2445,2440,4199
|
|
20241205,142600,1243185270,2445,2445,2450,2440,740
|
|
20241205,142500,1241376695,2445,2440,2450,2440,480
|
|
20241205,142400,1240202505,2440,2440,2450,2440,327
|
|
20241205,142300,1239403515,2440,2445,2445,2440,7988
|
|
20241205,142200,1219873235,2450,2445,2450,2445,3361
|
|
20241205,142100,1211639355,2445,2450,2455,2445,1853
|
|
20241205,142000,1207099785,2450,2445,2455,2445,3430
|
|
20241205,141900,1198696520,2450,2450,2450,2450,1414
|
|
20241205,141800,1195232220,2445,2445,2445,2445,0
|
|
20241205,141700,1195232220,2445,2450,2450,2445,1464
|
|
20241205,141600,1191647740,2445,2445,2450,2445,55
|
|
20241205,141500,1191513165,2445,2445,2445,2445,20
|
|
20241205,141400,1191464265,2445,2445,2450,2445,1027
|
|
20241205,141300,1188953230,2445,2445,2450,2445,2331
|
|
20241205,141200,1183252780,2445,2450,2450,2445,174
|
|
20241205,141100,1182827200,2445,2445,2450,2445,1533
|
|
20241205,141000,1179078915,2445,2450,2455,2445,8358
|
|
20241205,140900,1158634635,2450,2455,2460,2450,13827
|
|
20241205,140800,1124752020,2460,2460,2460,2460,624
|
|
20241205,140700,1123216980,2460,2455,2460,2455,4116
|
|
20241205,140600,1113112195,2460,2460,2460,2460,101
|
|
20241205,140500,1112863735,2460,2460,2460,2460,993
|
|
20241205,140400,1110420955,2465,2460,2465,2460,414
|
|
20241205,140300,1109400495,2460,2460,2460,2460,3709
|
|
20241205,140200,1100276355,2460,2465,2465,2460,111
|
|
20241205,140100,1100003290,2460,2460,2465,2455,788
|
|
20241205,140000,1098067690,2460,2460,2460,2460,1400
|
|
20241205,135900,1094623690,2460,2460,2460,2460,0
|
|
20241205,135800,1094623690,2460,2460,2460,2460,211
|
|
20241205,135700,1094104630,2460,2460,2460,2460,789
|
|
20241205,135600,1092163690,2460,2460,2460,2460,0
|
|
20241205,135500,1092163690,2460,2460,2460,2460,2
|
|
20241205,135400,1092158770,2460,2460,2460,2460,1004
|
|
20241205,135300,1089688930,2465,2465,2465,2465,301
|
|
20241205,135200,1088946965,2465,2465,2465,2460,290
|
|
20241205,135100,1088233125,2465,2460,2465,2460,825
|
|
20241205,135000,1086203520,2455,2455,2455,2455,1110
|
|
20241205,134900,1083478470,2460,2460,2460,2460,2456
|
|
20241205,134800,1077436710,2460,2460,2460,2460,0
|
|
20241205,134700,1077436710,2460,2460,2460,2460,400
|
|
20241205,134600,1076452710,2460,2460,2460,2460,1200
|
|
20241205,134500,1073500710,2460,2460,2460,2460,2662
|
|
20241205,134400,1066952190,2460,2465,2465,2460,998
|
|
20241205,134300,1064492135,2465,2460,2465,2460,38
|
|
20241205,134200,1064398500,2460,2460,2460,2460,4
|
|
20241205,134100,1064388660,2460,2470,2470,2460,6954
|
|
20241205,134000,1047229405,2475,2470,2475,2470,53
|
|
20241205,133900,1047098470,2475,2470,2475,2465,2426
|
|
20241205,133800,1041109960,2470,2465,2470,2465,206
|
|
20241205,133700,1040602125,2465,2465,2465,2465,202
|
|
20241205,133600,1040104195,2465,2465,2465,2460,618
|
|
20241205,133500,1038582200,2465,2460,2465,2460,621
|
|
20241205,133400,1037051935,2465,2465,2465,2460,1346
|
|
20241205,133300,1033734050,2460,2460,2465,2460,333
|
|
20241205,133200,1032914770,2460,2460,2460,2460,1
|
|
20241205,133100,1032912310,2460,2460,2465,2460,331
|
|
20241205,133000,1032098025,2460,2465,2465,2460,324
|
|
20241205,132900,1031300890,2460,2465,2465,2460,2
|
|
20241205,132800,1031295965,2465,2460,2465,2460,4
|
|
20241205,132700,1031286115,2460,2460,2460,2460,1282
|
|
20241205,132600,1028132395,2460,2460,2460,2460,1
|
|
20241205,132500,1028129935,2460,2455,2460,2455,120
|
|
20241205,132400,1027835235,2455,2455,2465,2455,570
|
|
20241205,132300,1026435875,2460,2460,2460,2460,1032
|
|
20241205,132200,1023897155,2460,2460,2460,2460,73
|
|
20241205,132100,1023717575,2460,2460,2460,2460,1927
|
|
20241205,132000,1018977155,2460,2460,2460,2460,0
|
|
20241205,131900,1018977155,2460,2460,2465,2460,12
|
|
20241205,131800,1018947595,2460,2460,2460,2460,0
|
|
20241205,131700,1018947595,2460,2460,2460,2460,580
|
|
20241205,131600,1017520795,2460,2460,2460,2460,159
|
|
20241205,131500,1017129655,2460,2460,2460,2460,1
|
|
20241205,131400,1017127195,2460,2455,2460,2455,1309
|
|
20241205,131300,1013912600,2460,2455,2460,2455,470
|
|
20241205,131200,1012757400,2455,2460,2460,2455,1639
|
|
20241205,131100,1008733155,2460,2460,2465,2460,275
|
|
20241205,131000,1008056650,2460,2460,2460,2460,1
|
|
20241205,130900,1008054190,2460,2460,2465,2460,227
|
|
20241205,130800,1007495750,2460,2460,2465,2455,3024
|
|
20241205,130700,1000062170,2460,2460,2460,2460,998
|
|
20241205,130600,997607090,2455,2460,2460,2455,537
|
|
20241205,130500,996286260,2460,2460,2460,2460,999
|
|
20241205,130400,993828720,2455,2455,2455,2455,43
|
|
20241205,130300,993723155,2460,2455,2460,2455,401
|
|
20241205,130200,992738695,2455,2455,2455,2455,300
|
|
20241205,130100,992002195,2455,2455,2455,2450,24
|
|
20241205,130000,991943280,2460,2450,2460,2450,11969
|
|
20241205,125900,962598885,2455,2450,2455,2450,751
|
|
20241205,125800,960756075,2455,2460,2465,2455,8255
|
|
20241205,125700,940469275,2460,2465,2465,2460,185
|
|
20241205,125600,940013890,2465,2465,2470,2465,475
|
|
20241205,125500,938841060,2465,2465,2465,2465,1
|
|
20241205,125400,938838595,2470,2470,2470,2470,145
|
|
20241205,125300,938480445,2465,2470,2470,2465,575
|
|
20241205,125200,937063045,2465,2465,2465,2465,0
|
|
20241205,125100,937063045,2465,2465,2465,2465,1930
|
|
20241205,125000,932305595,2465,2465,2465,2460,316
|
|
20241205,124900,931526885,2465,2465,2465,2465,285
|
|
20241205,124800,930824360,2465,2465,2465,2465,0
|
|
20241205,124700,930824360,2465,2460,2465,2460,750
|
|
20241205,124600,928979210,2465,2465,2465,2465,611
|
|
20241205,124500,927473095,2465,2470,2470,2465,1294
|
|
20241205,124400,924282375,2470,2465,2470,2465,235
|
|
20241205,124300,923702075,2470,2470,2470,2470,397
|
|
20241205,124200,922721485,2475,2475,2475,2475,5
|
|
20241205,124100,922709110,2475,2475,2475,2475,2
|
|
20241205,124000,922704160,2470,2470,2470,2470,649
|
|
20241205,123900,921101130,2470,2470,2470,2470,1111
|
|
20241205,123800,918356960,2475,2470,2475,2470,2050
|
|
20241205,123700,913293455,2470,2470,2470,2470,204
|
|
20241205,123600,912789575,2470,2465,2470,2465,5
|
|
20241205,123500,912777230,2470,2470,2470,2470,1004
|
|
20241205,123400,910297350,2460,2460,2470,2460,2961
|
|
20241205,123300,903013090,2470,2470,2470,2460,553
|
|
20241205,123200,901649380,2470,2460,2470,2455,4307
|
|
20241205,123100,891071805,2460,2475,2475,2460,10895
|
|
20241205,123000,864236100,2470,2475,2475,2470,123
|
|
20241205,122900,863932160,2470,2470,2475,2470,6958
|
|
20241205,122800,846745395,2475,2475,2480,2475,587
|
|
20241205,122700,845292505,2475,2475,2480,2470,1556
|
|
20241205,122600,841441550,2475,2475,2475,2475,74
|
|
20241205,122500,841258400,2475,2470,2475,2470,643
|
|
20241205,122400,839668030,2475,2470,2480,2470,691
|
|
20241205,122300,837957805,2475,2475,2485,2475,2464
|
|
20241205,122200,831859145,2485,2480,2485,2475,4552
|
|
20241205,122100,820576815,2490,2485,2490,2485,2994
|
|
20241205,122000,813136685,2490,2500,2500,2490,3151
|
|
20241205,121900,805290340,2505,2505,2505,2505,0
|
|
20241205,121800,805290340,2505,2500,2505,2500,62
|
|
20241205,121700,805135325,2500,2500,2500,2500,0
|
|
20241205,121600,805135325,2500,2500,2505,2500,3026
|
|
20241205,121500,797570305,2500,2495,2505,2495,3584
|
|
20241205,121400,788598340,2495,2500,2500,2490,1711
|
|
20241205,121300,784333885,2500,2495,2500,2495,423
|
|
20241205,121200,783278485,2495,2495,2500,2495,625
|
|
20241205,121100,781719080,2505,2495,2505,2495,2006
|
|
20241205,121000,776704080,2495,2490,2495,2490,1590
|
|
20241205,120900,772737960,2495,2495,2495,2490,15
|
|
20241205,120800,772700570,2495,2490,2495,2490,87
|
|
20241205,120700,772483840,2490,2490,2495,2490,934
|
|
20241205,120600,770158080,2495,2495,2495,2495,905
|
|
20241205,120500,767900105,2500,2500,2500,2500,28
|
|
20241205,120400,767830105,2500,2505,2505,2500,6
|
|
20241205,120300,767815100,2505,2500,2505,2500,347
|
|
20241205,120200,766947595,2500,2495,2500,2495,961
|
|
20241205,120100,764545245,2495,2495,2495,2495,0
|
|
20241205,120000,764545245,2495,2510,2510,2495,2456
|
|
20241205,115900,758405585,2505,2505,2510,2505,204
|
|
20241205,115800,757894560,2510,2505,2510,2500,24
|
|
20241205,115700,757834425,2500,2505,2510,2500,103
|
|
20241205,115600,757576415,2510,2515,2515,2500,595
|
|
20241205,115500,756086320,2500,2500,2515,2495,5005
|
|
20241205,115400,743546755,2500,2495,2500,2495,2123
|
|
20241205,115300,738249850,2495,2485,2495,2485,62
|
|
20241205,115200,738095570,2490,2500,2500,2490,2011
|
|
20241205,115100,733084715,2505,2505,2505,2500,611
|
|
20241205,115000,731556710,2505,2505,2505,2505,0
|
|
20241205,114900,731556710,2505,2500,2505,2500,209
|
|
20241205,114800,731033255,2505,2500,2505,2500,505
|
|
20241205,114700,729770730,2510,2510,2510,2500,111
|
|
20241205,114600,729492800,2500,2510,2510,2500,370
|
|
20241205,114500,728566075,2510,2510,2510,2510,5
|
|
20241205,114400,728553525,2515,2510,2515,2510,235
|
|
20241205,114300,727963670,2515,2510,2515,2510,402
|
|
20241205,114200,726954645,2510,2510,2510,2510,638
|
|
20241205,114100,725353265,2515,2505,2515,2505,231
|
|
20241205,114000,724773090,2505,2505,2505,2505,2
|
|
20241205,113900,724768080,2505,2500,2505,2500,144
|
|
20241205,113800,724407680,2500,2505,2505,2500,85
|
|
20241205,113700,724195005,2500,2500,2500,2500,0
|
|
20241205,113600,724195005,2500,2505,2505,2500,24
|
|
20241205,113500,724134985,2500,2500,2500,2500,0
|
|
20241205,113400,724134985,2500,2505,2505,2500,3859
|
|
20241205,113300,714485205,2510,2510,2510,2510,0
|
|
20241205,113200,714485205,2510,2510,2510,2510,20
|
|
20241205,113100,714435005,2510,2510,2510,2510,1
|
|
20241205,113000,714432495,2505,2505,2505,2500,682
|
|
20241205,112900,712724185,2505,2500,2505,2500,474
|
|
20241205,112800,711536915,2505,2505,2505,2505,0
|
|
20241205,112700,711536915,2505,2510,2510,2505,29
|
|
20241205,112600,711464265,2505,2505,2510,2505,1045
|
|
20241205,112500,708846535,2500,2500,2510,2500,602
|
|
20241205,112400,707340045,2500,2495,2500,2495,2146
|
|
20241205,112300,701978150,2500,2495,2500,2495,101
|
|
20241205,112200,701726150,2500,2500,2500,2500,552
|
|
20241205,112100,700346150,2500,2500,2505,2495,1073
|
|
20241205,112000,697663605,2500,2500,2500,2500,732
|
|
20241205,111900,695833605,2505,2505,2505,2505,0
|
|
20241205,111800,695833605,2505,2505,2505,2505,0
|
|
20241205,111700,695833605,2505,2500,2505,2500,305
|
|
20241205,111600,695071005,2500,2510,2515,2500,511
|
|
20241205,111500,693790855,2515,2515,2515,2515,0
|
|
20241205,111400,693790855,2515,2510,2520,2510,642
|
|
20241205,111300,692178385,2510,2510,2520,2505,5975
|
|
20241205,111200,677165985,2515,2505,2515,2505,3770
|
|
20241205,111100,667696245,2510,2500,2510,2500,3173
|
|
20241205,111000,659744585,2500,2495,2500,2490,2187
|
|
20241205,110900,654282665,2495,2490,2495,2490,4602
|
|
20241205,110800,642823680,2490,2490,2490,2490,37
|
|
20241205,110700,642731550,2490,2490,2490,2485,3727
|
|
20241205,110600,633469385,2490,2490,2495,2490,308
|
|
20241205,110500,632702455,2495,2495,2495,2495,26
|
|
20241205,110400,632637585,2490,2490,2495,2490,1562
|
|
20241205,110300,628745945,2495,2495,2495,2495,12
|
|
20241205,110200,628716005,2495,2495,2495,2495,0
|
|
20241205,110100,628716005,2495,2500,2500,2495,565
|
|
20241205,110000,627306325,2500,2495,2500,2495,217
|
|
20241205,105900,626764785,2495,2495,2495,2495,305
|
|
20241205,105800,626003810,2500,2500,2500,2500,0
|
|
20241205,105700,626003810,2500,2500,2500,2500,59
|
|
20241205,105600,625856310,2500,2495,2500,2495,2
|
|
20241205,105500,625851315,2500,2500,2505,2500,22
|
|
20241205,105400,625796310,2500,2510,2510,2500,5607
|
|
20241205,105300,611756610,2505,2515,2515,2505,1589
|
|
20241205,105200,607765905,2515,2515,2515,2515,106
|
|
20241205,105100,607499315,2520,2515,2520,2510,1715
|
|
20241205,105000,603191215,2510,2515,2515,2510,479
|
|
20241205,104900,601988920,2515,2510,2515,2510,762
|
|
20241205,104800,600072555,2510,2510,2510,2510,0
|
|
20241205,104700,600072555,2510,2510,2510,2510,386
|
|
20241205,104600,599103695,2510,2505,2510,2505,821
|
|
20241205,104500,597042995,2510,2515,2515,2505,3485
|
|
20241205,104400,588294140,2525,2520,2525,2520,1989
|
|
20241205,104300,583281855,2515,2515,2515,2515,1
|
|
20241205,104200,583279340,2520,2520,2520,2520,0
|
|
20241205,104100,583279340,2520,2520,2520,2520,15
|
|
20241205,104000,583241540,2520,2515,2520,2510,989
|
|
20241205,103900,580754985,2515,2510,2520,2510,2590
|
|
20241205,103800,574244570,2510,2515,2515,2510,1350
|
|
20241205,103700,570854320,2515,2515,2515,2515,3558
|
|
20241205,103600,561905950,2520,2515,2520,2515,111
|
|
20241205,103500,561626780,2525,2510,2525,2510,2027
|
|
20241205,103400,556521055,2515,2515,2515,2510,501
|
|
20241205,103300,555263040,2515,2510,2515,2510,3569
|
|
20241205,103200,546288285,2510,2510,2515,2510,45
|
|
20241205,103100,546175330,2515,2510,2515,2510,1095
|
|
20241205,103000,543426480,2515,2500,2515,2500,6229
|
|
20241205,102900,527822265,2505,2505,2505,2505,9
|
|
20241205,102800,527799720,2505,2505,2505,2505,0
|
|
20241205,102700,527799720,2505,2505,2505,2505,3
|
|
20241205,102600,527792205,2500,2500,2505,2500,543
|
|
20241205,102500,526434690,2495,2495,2495,2495,1318
|
|
20241205,102400,523146280,2495,2495,2495,2495,47
|
|
20241205,102300,523029015,2495,2490,2495,2490,27
|
|
20241205,102200,522961675,2485,2495,2495,2480,6154
|
|
20241205,102100,507682765,2495,2495,2500,2490,3128
|
|
20241205,102000,499888440,2500,2505,2505,2500,2872
|
|
20241205,101900,492708195,2510,2510,2510,2510,121
|
|
20241205,101800,492404485,2505,2510,2515,2505,514
|
|
20241205,101700,491114310,2515,2510,2515,2510,411
|
|
20241205,101600,490080650,2510,2515,2520,2510,1652
|
|
20241205,101500,485928880,2520,2515,2520,2515,734
|
|
20241205,101400,484082835,2515,2505,2515,2500,3261
|
|
20241205,101300,475897190,2500,2500,2500,2500,100
|
|
20241205,101200,475647190,2500,2500,2500,2500,476
|
|
20241205,101100,474457190,2505,2510,2515,2505,3569
|
|
20241205,101000,465508755,2510,2500,2510,2500,1221
|
|
20241205,100900,462452665,2500,2500,2500,2495,1098
|
|
20241205,100800,459712725,2500,2495,2500,2495,1871
|
|
20241205,100700,455044575,2495,2495,2495,2490,52
|
|
20241205,100600,454915085,2495,2490,2495,2485,2862
|
|
20241205,100500,447789140,2485,2480,2490,2480,4762
|
|
20241205,100400,435954600,2475,2485,2485,2475,4602
|
|
20241205,100300,424537820,2485,2485,2485,2485,1231
|
|
20241205,100200,421478785,2480,2480,2480,2480,508
|
|
20241205,100100,420218945,2475,2480,2485,2475,6925
|
|
20241205,100000,403063520,2480,2490,2490,2480,57
|
|
20241205,095900,402921790,2485,2485,2490,2480,522
|
|
20241205,095800,401624625,2485,2485,2485,2485,362
|
|
20241205,095700,400725055,2495,2490,2495,2480,7700
|
|
20241205,095600,381601055,2485,2485,2485,2485,1422
|
|
20241205,095500,378067385,2480,2485,2485,2480,7
|
|
20241205,095400,378050005,2480,2485,2485,2480,1023
|
|
20241205,095300,375509605,2485,2495,2495,2480,5680
|
|
20241205,095200,361387385,2495,2500,2500,2490,2064
|
|
20241205,095100,356241875,2500,2495,2505,2495,1719
|
|
20241205,095000,351945225,2495,2495,2495,2495,3011
|
|
20241205,094900,344432780,2490,2490,2490,2490,130
|
|
20241205,094800,344109080,2495,2490,2495,2490,831
|
|
20241205,094700,342037855,2490,2490,2490,2485,757
|
|
20241205,094600,340154940,2485,2485,2490,2485,2139
|
|
20241205,094500,334838230,2490,2485,2490,2485,1658
|
|
20241205,094400,330714915,2485,2490,2490,2485,659
|
|
20241205,094300,329075505,2485,2485,2490,2485,164
|
|
20241205,094200,328667205,2490,2490,2495,2485,1219
|
|
20241205,094100,325631855,2490,2480,2490,2480,1793
|
|
20241205,094000,321176955,2485,2485,2485,2485,201
|
|
20241205,093900,320677470,2485,2480,2485,2475,1328
|
|
20241205,093800,317384010,2475,2475,2480,2470,227
|
|
20241205,093700,316822395,2475,2470,2475,2470,1048
|
|
20241205,093600,314231890,2465,2465,2470,2465,581
|
|
20241205,093500,312796935,2465,2465,2470,2465,25
|
|
20241205,093400,312735210,2465,2465,2470,2465,493
|
|
20241205,093300,311519070,2460,2465,2465,2460,302
|
|
20241205,093200,310774645,2460,2460,2460,2460,292
|
|
20241205,093100,310056325,2460,2465,2465,2455,60
|
|
20241205,093000,309908920,2465,2460,2465,2455,1017
|
|
20241205,092900,307410165,2455,2465,2465,2455,419
|
|
20241205,092800,306379640,2465,2460,2465,2460,1205
|
|
20241205,092700,303415325,2460,2450,2460,2450,452
|
|
20241205,092600,302305160,2450,2450,2450,2450,20
|
|
20241205,092500,302256160,2450,2440,2450,2440,2710
|
|
20241205,092400,295634280,2440,2455,2460,2440,2662
|
|
20241205,092300,289120065,2455,2455,2460,2445,6263
|
|
20241205,092200,273776160,2460,2460,2460,2455,180
|
|
20241205,092100,273333560,2460,2460,2465,2455,1618
|
|
20241205,092000,269358270,2455,2450,2455,2450,855
|
|
20241205,091900,267261535,2450,2450,2455,2450,2116
|
|
20241205,091800,262072290,2445,2455,2455,2445,8029
|
|
20241205,091700,242404845,2455,2460,2460,2455,7246
|
|
20241205,091600,224589545,2465,2465,2465,2460,266
|
|
20241205,091500,223933955,2465,2465,2470,2460,1304
|
|
20241205,091400,220723165,2470,2475,2485,2460,7344
|
|
20241205,091300,202609970,2475,2475,2485,2470,3996
|
|
20241205,091200,192710715,2475,2480,2485,2475,4705
|
|
20241205,091100,181049300,2485,2480,2490,2480,1304
|
|
20241205,091000,177809140,2485,2490,2495,2475,7553
|
|
20241205,090900,159041195,2495,2495,2500,2490,970
|
|
20241205,090800,156621795,2500,2500,2500,2495,2181
|
|
20241205,090700,151169610,2500,2500,2510,2500,2351
|
|
20241205,090600,145278250,2505,2505,2510,2500,1537
|
|
20241205,090500,141430055,2500,2500,2510,2500,1642
|
|
20241205,090400,137323825,2500,2525,2530,2500,11312
|
|
20241205,090300,108921930,2525,2520,2535,2515,3439
|
|
20241205,090200,100240660,2525,2540,2550,2525,11151
|
|
20241205,090100,72020705,2540,2535,2540,2525,9866
|
|
20241205,090000,47050850,2535,2555,2555,2535,18493
|