576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,183200,3033629070,2645,2645,2645,2645,0
|
|
20241205,183100,3033629070,2645,2645,2645,2645,0
|
|
20241205,183000,3033629070,2645,2645,2645,2645,0
|
|
20241205,182900,3033629070,2645,2645,2645,2645,0
|
|
20241205,182800,3033629070,2645,2645,2645,2645,0
|
|
20241205,182700,3033629070,2645,2645,2645,2645,0
|
|
20241205,182600,3033629070,2645,2645,2645,2645,0
|
|
20241205,182500,3033629070,2645,2645,2645,2645,0
|
|
20241205,182400,3033629070,2645,2645,2645,2645,0
|
|
20241205,182300,3033629070,2645,2645,2645,2645,0
|
|
20241205,182200,3033629070,2645,2645,2645,2645,0
|
|
20241205,182100,3033629070,2645,2645,2645,2645,0
|
|
20241205,182000,3033629070,2645,2645,2645,2645,0
|
|
20241205,181900,3033629070,2645,2645,2645,2645,0
|
|
20241205,181800,3033629070,2645,2645,2645,2645,0
|
|
20241205,181700,3033629070,2645,2645,2645,2645,0
|
|
20241205,181600,3033629070,2645,2645,2645,2645,0
|
|
20241205,181500,3033629070,2645,2645,2645,2645,0
|
|
20241205,181400,3033629070,2645,2645,2645,2645,0
|
|
20241205,181300,3033629070,2645,2645,2645,2645,0
|
|
20241205,181200,3033629070,2645,2645,2645,2645,0
|
|
20241205,181100,3033629070,2645,2645,2645,2645,0
|
|
20241205,181000,3033629070,2645,2645,2645,2645,0
|
|
20241205,180900,3033629070,2645,2645,2645,2645,0
|
|
20241205,180800,3033629070,2645,2645,2645,2645,0
|
|
20241205,180700,3033629070,2645,2645,2645,2645,0
|
|
20241205,180600,3033629070,2645,2645,2645,2645,0
|
|
20241205,180500,3033629070,2645,2645,2645,2645,0
|
|
20241205,180400,3033629070,2645,2645,2645,2645,0
|
|
20241205,180300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,180200,3033629070,2645,2645,2645,2645,0
|
|
20241205,180100,3033629070,2645,2645,2645,2645,0
|
|
20241205,180000,3033629070,2645,2645,2645,2645,0
|
|
20241205,175900,3033629070,2645,2645,2645,2645,0
|
|
20241205,175800,3033629070,2645,2645,2645,2645,0
|
|
20241205,175700,3033629070,2645,2645,2645,2645,0
|
|
20241205,175600,3033629070,2645,2645,2645,2645,0
|
|
20241205,175500,3033629070,2645,2645,2645,2645,0
|
|
20241205,175400,3033629070,2645,2645,2645,2645,0
|
|
20241205,175300,3033629070,2645,2645,2645,2645,0
|
|
20241205,175200,3033629070,2645,2645,2645,2645,0
|
|
20241205,175100,3033629070,2645,2645,2645,2645,0
|
|
20241205,175000,3033629070,2645,2645,2645,2645,0
|
|
20241205,174900,3033629070,2645,2645,2645,2645,0
|
|
20241205,174800,3033629070,2645,2645,2645,2645,0
|
|
20241205,174700,3033629070,2645,2645,2645,2645,0
|
|
20241205,174600,3033629070,2645,2645,2645,2645,0
|
|
20241205,174500,3033629070,2645,2645,2645,2645,0
|
|
20241205,174400,3033629070,2645,2645,2645,2645,0
|
|
20241205,174300,3033629070,2645,2645,2645,2645,0
|
|
20241205,174200,3033629070,2645,2645,2645,2645,0
|
|
20241205,174100,3033629070,2645,2645,2645,2645,0
|
|
20241205,174000,3033629070,2645,2645,2645,2645,0
|
|
20241205,173900,3033629070,2645,2645,2645,2645,0
|
|
20241205,173800,3033629070,2645,2645,2645,2645,0
|
|
20241205,173700,3033629070,2645,2645,2645,2645,0
|
|
20241205,173600,3033629070,2645,2645,2645,2645,0
|
|
20241205,173500,3033629070,2645,2645,2645,2645,0
|
|
20241205,173400,3033629070,2645,2645,2645,2645,0
|
|
20241205,173300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,173200,3033629070,2645,2645,2645,2645,0
|
|
20241205,173100,3033629070,2645,2645,2645,2645,0
|
|
20241205,173000,3033629070,2645,2645,2645,2645,0
|
|
20241205,172900,3033629070,2645,2645,2645,2645,0
|
|
20241205,172800,3033629070,2645,2645,2645,2645,0
|
|
20241205,172700,3033629070,2645,2645,2645,2645,0
|
|
20241205,172600,3033629070,2645,2645,2645,2645,0
|
|
20241205,172500,3033629070,2645,2645,2645,2645,0
|
|
20241205,172400,3033629070,2645,2645,2645,2645,0
|
|
20241205,172300,3033629070,2645,2645,2645,2645,0
|
|
20241205,172200,3033629070,2645,2645,2645,2645,0
|
|
20241205,172100,3033629070,2645,2645,2645,2645,0
|
|
20241205,172000,3033629070,2645,2645,2645,2645,0
|
|
20241205,171900,3033629070,2645,2645,2645,2645,0
|
|
20241205,171800,3033629070,2645,2645,2645,2645,0
|
|
20241205,171700,3033629070,2645,2645,2645,2645,0
|
|
20241205,171600,3033629070,2645,2645,2645,2645,0
|
|
20241205,171500,3033629070,2645,2645,2645,2645,0
|
|
20241205,171400,3033629070,2645,2645,2645,2645,0
|
|
20241205,171300,3033629070,2645,2645,2645,2645,0
|
|
20241205,171200,3033629070,2645,2645,2645,2645,0
|
|
20241205,171100,3033629070,2645,2645,2645,2645,0
|
|
20241205,171000,3033629070,2645,2645,2645,2645,0
|
|
20241205,170900,3033629070,2645,2645,2645,2645,0
|
|
20241205,170800,3033629070,2645,2645,2645,2645,0
|
|
20241205,170700,3033629070,2645,2645,2645,2645,0
|
|
20241205,170600,3033629070,2645,2645,2645,2645,0
|
|
20241205,170500,3033629070,2645,2645,2645,2645,0
|
|
20241205,170400,3033629070,2645,2645,2645,2645,0
|
|
20241205,170300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,170200,3033629070,2645,2645,2645,2645,0
|
|
20241205,170100,3033629070,2645,2645,2645,2645,0
|
|
20241205,170000,3033629070,2645,2645,2645,2645,0
|
|
20241205,165900,3033629070,2645,2645,2645,2645,0
|
|
20241205,165800,3033629070,2645,2645,2645,2645,0
|
|
20241205,165700,3033629070,2645,2645,2645,2645,0
|
|
20241205,165600,3033629070,2645,2645,2645,2645,0
|
|
20241205,165500,3033629070,2645,2645,2645,2645,0
|
|
20241205,165400,3033629070,2645,2645,2645,2645,0
|
|
20241205,165300,3033629070,2645,2645,2645,2645,0
|
|
20241205,165200,3033629070,2645,2645,2645,2645,0
|
|
20241205,165100,3033629070,2645,2645,2645,2645,0
|
|
20241205,165000,3033629070,2645,2645,2645,2645,0
|
|
20241205,164900,3033629070,2645,2645,2645,2645,0
|
|
20241205,164800,3033629070,2645,2645,2645,2645,0
|
|
20241205,164700,3033629070,2645,2645,2645,2645,0
|
|
20241205,164600,3033629070,2645,2645,2645,2645,0
|
|
20241205,164500,3033629070,2645,2645,2645,2645,0
|
|
20241205,164400,3033629070,2645,2645,2645,2645,0
|
|
20241205,164300,3033629070,2645,2645,2645,2645,0
|
|
20241205,164200,3033629070,2645,2645,2645,2645,0
|
|
20241205,164100,3033629070,2645,2645,2645,2645,0
|
|
20241205,164000,3033629070,2645,2645,2645,2645,0
|
|
20241205,163900,3033629070,2645,2645,2645,2645,0
|
|
20241205,163800,3033629070,2645,2645,2645,2645,0
|
|
20241205,163700,3033629070,2645,2645,2645,2645,0
|
|
20241205,163600,3033629070,2645,2645,2645,2645,0
|
|
20241205,163500,3033629070,2645,2645,2645,2645,0
|
|
20241205,163400,3033629070,2645,2645,2645,2645,0
|
|
20241205,163300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,163200,3033629070,2645,2645,2645,2645,0
|
|
20241205,163100,3033629070,2645,2645,2645,2645,0
|
|
20241205,163000,3033629070,2645,2645,2645,2645,0
|
|
20241205,162900,3033629070,2645,2645,2645,2645,0
|
|
20241205,162800,3033629070,2645,2645,2645,2645,0
|
|
20241205,162700,3033629070,2645,2645,2645,2645,0
|
|
20241205,162600,3033629070,2645,2645,2645,2645,0
|
|
20241205,162500,3033629070,2645,2645,2645,2645,0
|
|
20241205,162400,3033629070,2645,2645,2645,2645,0
|
|
20241205,162300,3033629070,2645,2645,2645,2645,0
|
|
20241205,162200,3033629070,2645,2645,2645,2645,0
|
|
20241205,162100,3033629070,2645,2645,2645,2645,0
|
|
20241205,162000,3033629070,2645,2645,2645,2645,0
|
|
20241205,161900,3033629070,2645,2645,2645,2645,0
|
|
20241205,161800,3033629070,2645,2645,2645,2645,0
|
|
20241205,161700,3033629070,2645,2645,2645,2645,0
|
|
20241205,161600,3033629070,2645,2645,2645,2645,0
|
|
20241205,161500,3033629070,2645,2645,2645,2645,0
|
|
20241205,161400,3033629070,2645,2645,2645,2645,0
|
|
20241205,161300,3033629070,2645,2645,2645,2645,0
|
|
20241205,161200,3033629070,2645,2645,2645,2645,0
|
|
20241205,161100,3033629070,2645,2645,2645,2645,0
|
|
20241205,161000,3033629070,2645,2645,2645,2645,0
|
|
20241205,160900,3033629070,2645,2645,2645,2645,0
|
|
20241205,160800,3033629070,2645,2645,2645,2645,0
|
|
20241205,160700,3033629070,2645,2645,2645,2645,0
|
|
20241205,160600,3033629070,2645,2645,2645,2645,0
|
|
20241205,160500,3033629070,2645,2645,2645,2645,0
|
|
20241205,160400,3033629070,2645,2645,2645,2645,0
|
|
20241205,160300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,160200,3033629070,2645,2645,2645,2645,0
|
|
20241205,160100,3033629070,2645,2645,2645,2645,0
|
|
20241205,160000,3033629070,2645,2645,2645,2645,0
|
|
20241205,155900,3033629070,2645,2645,2645,2645,0
|
|
20241205,155800,3033629070,2645,2645,2645,2645,0
|
|
20241205,155700,3033629070,2645,2645,2645,2645,0
|
|
20241205,155600,3033629070,2645,2645,2645,2645,0
|
|
20241205,155500,3033629070,2645,2645,2645,2645,0
|
|
20241205,155400,3033629070,2645,2645,2645,2645,0
|
|
20241205,155300,3033629070,2645,2645,2645,2645,0
|
|
20241205,155200,3033629070,2645,2645,2645,2645,0
|
|
20241205,155100,3033629070,2645,2645,2645,2645,0
|
|
20241205,155000,3033629070,2645,2645,2645,2645,0
|
|
20241205,154900,3033629070,2645,2645,2645,2645,0
|
|
20241205,154800,3033629070,2645,2645,2645,2645,0
|
|
20241205,154700,3033629070,2645,2645,2645,2645,0
|
|
20241205,154600,3033629070,2645,2645,2645,2645,0
|
|
20241205,154500,3033629070,2645,2645,2645,2645,0
|
|
20241205,154400,3033629070,2645,2645,2645,2645,0
|
|
20241205,154300,3033629070,2645,2645,2645,2645,0
|
|
20241205,154200,3033629070,2645,2645,2645,2645,0
|
|
20241205,154100,3033629070,2645,2645,2645,2645,0
|
|
20241205,154000,3033629070,2645,2645,2645,2645,0
|
|
20241205,153900,3033629070,2645,2645,2645,2645,0
|
|
20241205,153800,3033629070,2645,2645,2645,2645,0
|
|
20241205,153700,3033629070,2645,2645,2645,2645,0
|
|
20241205,153600,3033629070,2645,2645,2645,2645,0
|
|
20241205,153500,3033629070,2645,2645,2645,2645,0
|
|
20241205,153400,3033629070,2645,2645,2645,2645,0
|
|
20241205,153300,3033629070,2645,2645,2645,2645,10777
|
|
20241205,153200,3033629070,2645,2645,2645,2645,0
|
|
20241205,153100,3033629070,2645,2645,2645,2645,0
|
|
20241205,153000,3033629070,2645,2645,2645,2645,10777
|
|
20241205,152900,3005123905,2640,2640,2640,2640,0
|
|
20241205,152800,3005123905,2640,2640,2640,2640,0
|
|
20241205,152700,3005123905,2640,2640,2640,2640,0
|
|
20241205,152600,3005123905,2640,2640,2640,2640,0
|
|
20241205,152500,3005123905,2640,2640,2640,2640,0
|
|
20241205,152400,3005123905,2640,2640,2640,2640,0
|
|
20241205,152300,3005123905,2640,2640,2640,2640,0
|
|
20241205,152200,3005123905,2640,2640,2640,2640,0
|
|
20241205,152100,3005123905,2640,2640,2640,2640,0
|
|
20241205,152000,3005123905,2640,2640,2640,2640,0
|
|
20241205,151900,3005123905,2640,2645,2660,2640,6241
|
|
20241205,151800,2988572255,2650,2645,2650,2645,576
|
|
20241205,151700,2987048365,2645,2645,2650,2645,1816
|
|
20241205,151600,2982242815,2655,2650,2655,2645,2012
|
|
20241205,151500,2976916425,2655,2650,2655,2645,3229
|
|
20241205,151400,2968365795,2650,2655,2655,2650,67
|
|
20241205,151300,2968188225,2650,2650,2655,2650,2232
|
|
20241205,151200,2962266230,2650,2660,2660,2650,1707
|
|
20241205,151100,2957740090,2660,2660,2660,2660,22
|
|
20241205,151000,2957681570,2660,2660,2660,2660,0
|
|
20241205,150900,2957681570,2660,2660,2660,2660,501
|
|
20241205,150800,2956348910,2650,2650,2650,2650,126
|
|
20241205,150700,2956015010,2660,2650,2660,2650,1645
|
|
20241205,150600,2951646030,2660,2660,2660,2660,0
|
|
20241205,150500,2951646030,2660,2660,2660,2660,627
|
|
20241205,150400,2949978210,2660,2655,2660,2655,359
|
|
20241205,150300,2949024555,2660,2660,2665,2660,19
|
|
20241205,150200,2948973950,2660,2660,2660,2660,469
|
|
20241205,150100,2947726410,2660,2660,2660,2660,477
|
|
20241205,150000,2946457590,2660,2660,2660,2660,2310
|
|
20241205,145900,2940312990,2665,2665,2665,2665,2
|
|
20241205,145800,2940307660,2660,2665,2665,2660,5634
|
|
20241205,145700,2925318015,2675,2665,2675,2665,61
|
|
20241205,145600,2925154950,2665,2660,2665,2660,1309
|
|
20241205,145500,2921670035,2655,2655,2655,2650,8535
|
|
20241205,145400,2899040870,2655,2655,2655,2655,0
|
|
20241205,145300,2899040870,2655,2650,2660,2650,6609
|
|
20241205,145200,2881492460,2650,2650,2650,2645,2586
|
|
20241205,145100,2874649560,2650,2655,2655,2645,14961
|
|
20241205,145000,2835026125,2655,2660,2660,2655,459
|
|
20241205,144900,2833807390,2655,2655,2655,2655,1600
|
|
20241205,144800,2829559390,2655,2655,2655,2655,298
|
|
20241205,144700,2828768200,2660,2660,2660,2660,148
|
|
20241205,144600,2828374520,2665,2665,2665,2665,0
|
|
20241205,144500,2828374520,2665,2665,2665,2660,1080
|
|
20241205,144400,2825498280,2665,2665,2665,2665,0
|
|
20241205,144300,2825498280,2665,2660,2665,2660,315
|
|
20241205,144200,2824660310,2665,2665,2665,2665,1035
|
|
20241205,144100,2821902035,2670,2665,2670,2665,3515
|
|
20241205,144000,2812519165,2660,2665,2665,2660,428
|
|
20241205,143900,2811380545,2660,2660,2660,2660,483
|
|
20241205,143800,2810095765,2660,2660,2660,2660,0
|
|
20241205,143700,2810095765,2660,2660,2660,2660,60
|
|
20241205,143600,2809936165,2665,2665,2665,2655,17170
|
|
20241205,143500,2764296775,2665,2675,2675,2665,2781
|
|
20241205,143400,2756873615,2675,2675,2675,2675,98
|
|
20241205,143300,2756611465,2675,2675,2675,2675,0
|
|
20241205,143200,2756611465,2675,2675,2675,2675,5
|
|
20241205,143100,2756598090,2670,2670,2670,2670,6010
|
|
20241205,143000,2740551390,2670,2670,2670,2670,3066
|
|
20241205,142900,2732365170,2670,2670,2670,2670,0
|
|
20241205,142800,2732365170,2670,2675,2675,2670,426
|
|
20241205,142700,2731226125,2675,2675,2675,2675,3001
|
|
20241205,142600,2723198450,2675,2675,2675,2675,105
|
|
20241205,142500,2722917575,2675,2675,2675,2675,5
|
|
20241205,142400,2722904200,2675,2680,2680,2675,1464
|
|
20241205,142300,2718987775,2680,2680,2680,2680,278
|
|
20241205,142200,2718242735,2680,2680,2680,2680,1739
|
|
20241205,142100,2713582215,2680,2680,2680,2680,2291
|
|
20241205,142000,2707442335,2680,2680,2680,2680,5
|
|
20241205,141900,2707428935,2680,2680,2680,2680,0
|
|
20241205,141800,2707428935,2680,2685,2685,2680,718
|
|
20241205,141700,2705502350,2685,2685,2685,2685,381
|
|
20241205,141600,2704479365,2685,2685,2685,2685,861
|
|
20241205,141500,2702167580,2685,2685,2685,2685,0
|
|
20241205,141400,2702167580,2685,2685,2685,2685,958
|
|
20241205,141300,2699595350,2685,2685,2685,2685,1
|
|
20241205,141200,2699592665,2680,2680,2680,2680,1352
|
|
20241205,141100,2695969305,2680,2680,2680,2680,0
|
|
20241205,141000,2695969305,2680,2680,2680,2680,0
|
|
20241205,140900,2695969305,2680,2685,2685,2680,897
|
|
20241205,140800,2693560960,2685,2685,2685,2685,50
|
|
20241205,140700,2693426710,2685,2685,2685,2685,652
|
|
20241205,140600,2691676090,2685,2680,2685,2680,3624
|
|
20241205,140500,2681947150,2680,2680,2680,2680,873
|
|
20241205,140400,2679607510,2680,2680,2680,2680,3000
|
|
20241205,140300,2671567510,2685,2685,2685,2685,409
|
|
20241205,140200,2670469345,2690,2690,2690,2690,358
|
|
20241205,140100,2669506325,2690,2685,2690,2685,1117
|
|
20241205,140000,2666501620,2695,2685,2695,2685,4585
|
|
20241205,135900,2654163815,2680,2685,2685,2680,3440
|
|
20241205,135800,2644927440,2680,2680,2680,2680,0
|
|
20241205,135700,2644927440,2680,2680,2680,2680,5
|
|
20241205,135600,2644914040,2685,2680,2685,2680,2743
|
|
20241205,135500,2637552800,2680,2680,2680,2680,2000
|
|
20241205,135400,2632192800,2680,2675,2680,2675,12
|
|
20241205,135300,2632160665,2675,2675,2675,2675,40
|
|
20241205,135200,2632053665,2675,2675,2675,2675,0
|
|
20241205,135100,2632053665,2675,2675,2675,2675,2168
|
|
20241205,135000,2626254265,2675,2675,2675,2675,1000
|
|
20241205,134900,2623579265,2670,2670,2670,2670,0
|
|
20241205,134800,2623579265,2670,2670,2670,2670,2001
|
|
20241205,134700,2618236595,2670,2670,2670,2670,0
|
|
20241205,134600,2618236595,2670,2670,2670,2670,0
|
|
20241205,134500,2618236595,2670,2670,2670,2670,0
|
|
20241205,134400,2618236595,2670,2670,2670,2670,4155
|
|
20241205,134300,2607142745,2665,2665,2665,2665,318
|
|
20241205,134200,2606295275,2665,2665,2665,2665,0
|
|
20241205,134100,2606295275,2665,2665,2665,2665,1804
|
|
20241205,134000,2601487615,2665,2665,2665,2665,1000
|
|
20241205,133900,2598822615,2660,2660,2660,2660,4104
|
|
20241205,133800,2587905975,2660,2660,2660,2660,0
|
|
20241205,133700,2587905975,2660,2660,2660,2660,0
|
|
20241205,133600,2587905975,2660,2660,2660,2660,100
|
|
20241205,133500,2587639975,2660,2660,2660,2660,1253
|
|
20241205,133400,2584306995,2660,2660,2660,2660,52
|
|
20241205,133300,2584168675,2660,2660,2660,2660,167
|
|
20241205,133200,2583724455,2665,2665,2665,2665,119
|
|
20241205,133100,2583407320,2655,2665,2665,2655,2252
|
|
20241205,133000,2577418445,2665,2665,2665,2665,223
|
|
20241205,132900,2576824150,2665,2660,2665,2660,2464
|
|
20241205,132800,2570258355,2660,2660,2660,2660,426
|
|
20241205,132700,2569125195,2660,2660,2660,2660,10
|
|
20241205,132600,2569098595,2655,2660,2660,2655,116
|
|
20241205,132500,2568790610,2655,2655,2655,2655,0
|
|
20241205,132400,2568790610,2655,2655,2655,2655,0
|
|
20241205,132300,2568790610,2655,2650,2655,2650,6299
|
|
20241205,132200,2552087430,2655,2665,2665,2655,5411
|
|
20241205,132100,2537693015,2665,2665,2665,2665,27
|
|
20241205,132000,2537621060,2665,2665,2665,2665,0
|
|
20241205,131900,2537621060,2665,2665,2665,2665,0
|
|
20241205,131800,2537621060,2665,2665,2665,2665,0
|
|
20241205,131700,2537621060,2665,2665,2665,2665,0
|
|
20241205,131600,2537621060,2665,2665,2665,2665,0
|
|
20241205,131500,2537621060,2665,2665,2665,2665,0
|
|
20241205,131400,2537621060,2665,2670,2670,2665,1773
|
|
20241205,131300,2532895070,2665,2665,2665,2665,1
|
|
20241205,131200,2532892405,2670,2670,2670,2670,0
|
|
20241205,131100,2532892405,2670,2665,2670,2665,213
|
|
20241205,131000,2532323885,2670,2660,2670,2660,1343
|
|
20241205,130900,2528744760,2660,2660,2660,2660,0
|
|
20241205,130800,2528744760,2660,2660,2660,2660,4
|
|
20241205,130700,2528734120,2660,2660,2660,2660,0
|
|
20241205,130600,2528734120,2660,2660,2660,2660,0
|
|
20241205,130500,2528734120,2660,2660,2660,2660,0
|
|
20241205,130400,2528734120,2660,2660,2660,2660,1101
|
|
20241205,130300,2525805460,2660,2660,2660,2660,275
|
|
20241205,130200,2525073960,2660,2660,2660,2660,200
|
|
20241205,130100,2524541960,2660,2660,2660,2660,0
|
|
20241205,130000,2524541960,2660,2660,2665,2660,912
|
|
20241205,125900,2522115295,2660,2660,2660,2660,8
|
|
20241205,125800,2522094015,2660,2660,2660,2660,9
|
|
20241205,125700,2522070075,2660,2660,2660,2660,8
|
|
20241205,125600,2522048795,2660,2660,2660,2660,9
|
|
20241205,125500,2522024855,2660,2660,2660,2660,47
|
|
20241205,125400,2521899835,2660,2660,2660,2660,10
|
|
20241205,125300,2521873235,2665,2665,2665,2665,23
|
|
20241205,125200,2521811940,2665,2660,2665,2660,19
|
|
20241205,125100,2521761395,2670,2665,2670,2665,1610
|
|
20241205,125000,2517462740,2670,2665,2670,2665,21
|
|
20241205,124900,2517406710,2665,2670,2670,2665,10
|
|
20241205,124800,2517380055,2665,2665,2665,2665,545
|
|
20241205,124700,2515927630,2665,2670,2670,2665,10317
|
|
20241205,124600,2488431325,2670,2670,2670,2665,3222
|
|
20241205,124500,2479833180,2670,2670,2670,2670,8
|
|
20241205,124400,2479811820,2670,2670,2670,2670,9
|
|
20241205,124300,2479787790,2670,2670,2670,2670,8050
|
|
20241205,124200,2458294290,2670,2675,2675,2670,1589
|
|
20241205,124100,2454043760,2670,2670,2670,2670,3761
|
|
20241205,124000,2444001890,2670,2670,2670,2670,721
|
|
20241205,123900,2442076820,2665,2670,2670,2665,6634
|
|
20241205,123800,2424369635,2670,2665,2670,2665,115
|
|
20241205,123700,2424062655,2670,2665,2670,2665,109
|
|
20241205,123600,2423771670,2665,2665,2665,2665,19
|
|
20241205,123500,2423721035,2665,2665,2665,2665,17
|
|
20241205,123400,2423675730,2665,2665,2665,2665,9
|
|
20241205,123300,2423651745,2665,2665,2665,2665,8
|
|
20241205,123200,2423630425,2665,2665,2670,2665,1691
|
|
20241205,123100,2419117275,2665,2665,2670,2665,790
|
|
20241205,123000,2417010055,2665,2665,2665,2660,988
|
|
20241205,122900,2414378615,2665,2665,2665,2660,139
|
|
20241205,122800,2414008185,2665,2665,2665,2660,229
|
|
20241205,122700,2413397910,2665,2660,2670,2660,1674
|
|
20241205,122600,2408936685,2660,2660,2660,2660,8
|
|
20241205,122500,2408915405,2660,2660,2660,2660,9
|
|
20241205,122400,2408891465,2660,2660,2660,2660,9
|
|
20241205,122300,2408867525,2660,2660,2660,2655,229
|
|
20241205,122200,2408258430,2660,2660,2665,2660,353
|
|
20241205,122100,2407319445,2660,2660,2660,2660,2044
|
|
20241205,122000,2401882405,2660,2665,2665,2660,27
|
|
20241205,121900,2401810495,2660,2660,2660,2660,17
|
|
20241205,121800,2401765275,2660,2660,2660,2660,9
|
|
20241205,121700,2401741335,2660,2660,2660,2660,139
|
|
20241205,121600,2401371595,2660,2660,2660,2660,2920
|
|
20241205,121500,2393604395,2660,2665,2665,2660,372
|
|
20241205,121400,2392613060,2665,2660,2665,2660,162
|
|
20241205,121300,2392181370,2665,2675,2675,2665,6071
|
|
20241205,121200,2375982165,2670,2675,2675,2670,214
|
|
20241205,121100,2375410735,2670,2670,2670,2670,17
|
|
20241205,121000,2375365345,2675,2670,2675,2670,752
|
|
20241205,120900,2373353790,2670,2670,2670,2670,8
|
|
20241205,120800,2373332430,2675,2675,2675,2670,135
|
|
20241205,120700,2372971355,2675,2670,2675,2670,61
|
|
20241205,120600,2372808465,2670,2675,2675,2670,425
|
|
20241205,120500,2371671785,2670,2675,2675,2670,790
|
|
20241205,120400,2369561485,2675,2670,2675,2670,1620
|
|
20241205,120300,2365235285,2670,2665,2670,2665,1261
|
|
20241205,120200,2361868460,2670,2665,2670,2665,18
|
|
20241205,120100,2361820440,2665,2665,2665,2665,409
|
|
20241205,120000,2360730455,2665,2665,2665,2665,9
|
|
20241205,115900,2360706470,2665,2660,2665,2660,1209
|
|
20241205,115800,2357484570,2660,2660,2660,2660,10
|
|
20241205,115700,2357457970,2660,2665,2665,2660,8
|
|
20241205,115600,2357436685,2655,2660,2660,2655,2009
|
|
20241205,115500,2352097745,2660,2660,2660,2660,9
|
|
20241205,115400,2352073805,2660,2660,2665,2660,1549
|
|
20241205,115300,2347950455,2660,2660,2660,2660,309
|
|
20241205,115200,2347128515,2660,2660,2660,2660,8
|
|
20241205,115100,2347107235,2660,2660,2660,2660,309
|
|
20241205,115000,2346285295,2660,2660,2660,2660,17
|
|
20241205,114900,2346240075,2660,2665,2665,2660,1277
|
|
20241205,114800,2342837040,2665,2665,2665,2665,366
|
|
20241205,114700,2341861650,2665,2665,2665,2665,101
|
|
20241205,114600,2341592485,2665,2670,2670,2665,395
|
|
20241205,114500,2340537885,2670,2670,2670,2670,2167
|
|
20241205,114400,2334751995,2665,2665,2665,2665,9
|
|
20241205,114300,2334728010,2665,2665,2665,2665,1618
|
|
20241205,114200,2330416040,2665,2665,2665,2660,2726
|
|
20241205,114100,2323151295,2665,2650,2670,2650,7301
|
|
20241205,114000,2303750330,2650,2650,2650,2650,8
|
|
20241205,113900,2303729130,2645,2650,2650,2645,1643
|
|
20241205,113800,2299378520,2645,2650,2650,2645,3029
|
|
20241205,113700,2291351715,2650,2650,2650,2650,9
|
|
20241205,113600,2291327865,2650,2650,2650,2650,9
|
|
20241205,113500,2291304015,2650,2650,2655,2650,24
|
|
20241205,113400,2291240340,2650,2645,2655,2645,109
|
|
20241205,113300,2290951460,2645,2650,2650,2645,13
|
|
20241205,113200,2290917050,2655,2650,2655,2645,1460
|
|
20241205,113100,2287051475,2650,2650,2655,2650,1282
|
|
20241205,113000,2283654155,2650,2645,2650,2640,4220
|
|
20241205,112900,2272492020,2645,2640,2645,2640,1440
|
|
20241205,112800,2268683265,2640,2645,2645,2640,10
|
|
20241205,112700,2268656855,2640,2640,2640,2640,10
|
|
20241205,112600,2268630455,2640,2635,2640,2635,667
|
|
20241205,112500,2266869615,2640,2640,2640,2640,1057
|
|
20241205,112400,2264079135,2645,2645,2645,2640,62
|
|
20241205,112300,2263915440,2640,2640,2640,2640,802
|
|
20241205,112200,2261798160,2640,2635,2640,2635,3998
|
|
20241205,112100,2251243485,2635,2640,2640,2635,135
|
|
20241205,112000,2250887650,2640,2625,2640,2625,6062
|
|
20241205,111900,2234942710,2625,2625,2625,2625,9
|
|
20241205,111800,2234919085,2625,2625,2625,2625,17
|
|
20241205,111700,2234874460,2625,2625,2625,2625,9
|
|
20241205,111600,2234850835,2625,2625,2625,2625,8
|
|
20241205,111500,2234829835,2625,2630,2630,2625,109
|
|
20241205,111400,2234543210,2625,2625,2630,2625,1409
|
|
20241205,111300,2230837625,2625,2625,2625,2625,9
|
|
20241205,111200,2230814000,2630,2630,2630,2625,297
|
|
20241205,111100,2230034060,2630,2625,2630,2625,4145
|
|
20241205,111000,2219132750,2625,2625,2625,2625,18
|
|
20241205,110900,2219085500,2625,2625,2625,2625,18
|
|
20241205,110800,2219038250,2625,2625,2625,2625,396
|
|
20241205,110700,2217998750,2625,2620,2625,2620,14
|
|
20241205,110600,2217962045,2620,2620,2620,2620,117
|
|
20241205,110500,2217655505,2620,2625,2625,2620,39
|
|
20241205,110400,2217553175,2620,2620,2625,2620,79
|
|
20241205,110300,2217346185,2620,2625,2625,2620,109
|
|
20241205,110200,2217060105,2620,2625,2625,2620,582
|
|
20241205,110100,2215532400,2630,2625,2630,2625,209
|
|
20241205,110000,2214982775,2630,2630,2630,2625,2147
|
|
20241205,105900,2209336210,2630,2620,2635,2620,15482
|
|
20241205,105800,2168632455,2620,2620,2620,2620,2339
|
|
20241205,105700,2162504275,2610,2625,2630,2610,40048
|
|
20241205,105600,2057787860,2625,2625,2625,2625,9
|
|
20241205,105500,2057764235,2630,2620,2630,2620,3461
|
|
20241205,105400,2048679110,2620,2620,2620,2620,9
|
|
20241205,105300,2048655530,2620,2620,2620,2620,3154
|
|
20241205,105200,2040392050,2620,2625,2625,2620,118
|
|
20241205,105100,2040082840,2620,2620,2620,2620,9
|
|
20241205,105000,2040059260,2625,2625,2625,2625,15759
|
|
20241205,104900,1998691885,2625,2625,2630,2625,98
|
|
20241205,104800,1998434230,2625,2625,2625,2625,9
|
|
20241205,104700,1998410605,2625,2625,2625,2625,8
|
|
20241205,104600,1998389605,2625,2630,2630,2625,19
|
|
20241205,104500,1998339680,2625,2625,2625,2625,17
|
|
20241205,104400,1998295055,2625,2625,2625,2625,3957
|
|
20241205,104300,1987907930,2630,2630,2630,2625,13678
|
|
20241205,104200,1951946945,2625,2630,2630,2625,23
|
|
20241205,104100,1951886495,2625,2625,2625,2625,18
|
|
20241205,104000,1951839245,2625,2625,2625,2625,1090
|
|
20241205,103900,1948977995,2625,2625,2625,2620,77
|
|
20241205,103800,1948775915,2620,2620,2620,2620,10
|
|
20241205,103700,1948749715,2620,2620,2620,2620,17
|
|
20241205,103600,1948705175,2625,2625,2625,2625,1230
|
|
20241205,103500,1945476425,2625,2625,2625,2625,491
|
|
20241205,103400,1944187550,2625,2630,2630,2625,2655
|
|
20241205,103300,1937206600,2630,2630,2630,2630,17
|
|
20241205,103200,1937161890,2635,2630,2635,2630,18
|
|
20241205,103100,1937114505,2635,2635,2635,2630,79
|
|
20241205,103000,1936906385,2635,2635,2635,2615,50530
|
|
20241205,102900,1804430280,2635,2645,2645,2635,5956
|
|
20241205,102800,1788706030,2645,2640,2645,2640,688
|
|
20241205,102700,1786889155,2640,2630,2640,2625,7683
|
|
20241205,102600,1766664180,2625,2620,2625,2620,4402
|
|
20241205,102500,1755109330,2615,2620,2620,2615,1186
|
|
20241205,102400,1752004550,2620,2625,2625,2620,19
|
|
20241205,102300,1751954720,2620,2620,2625,2620,2561
|
|
20241205,102200,1745244895,2620,2625,2625,2620,113
|
|
20241205,102100,1744948315,2625,2615,2625,2615,3567
|
|
20241205,102000,1735596900,2615,2615,2615,2610,5053
|
|
20241205,101900,1722386745,2615,2615,2615,2610,25530
|
|
20241205,101800,1655738350,2615,2620,2620,2615,1685
|
|
20241205,101700,1651329755,2620,2615,2620,2615,4002
|
|
20241205,101600,1640844605,2615,2620,2620,2610,63282
|
|
20241205,101500,1475599780,2620,2620,2620,2620,1009
|
|
20241205,101400,1472956200,2620,2620,2620,2615,3284
|
|
20241205,101300,1464352165,2620,2610,2620,2610,11915
|
|
20241205,101200,1433154125,2610,2615,2615,2610,6385
|
|
20241205,101100,1416462950,2615,2615,2615,2615,1476
|
|
20241205,101000,1412603210,2615,2630,2630,2615,26248
|
|
20241205,100900,1343845395,2630,2630,2630,2630,69
|
|
20241205,100800,1343663925,2630,2630,2630,2625,108
|
|
20241205,100700,1343379930,2635,2630,2635,2625,1881
|
|
20241205,100600,1338432165,2630,2620,2635,2620,13607
|
|
20241205,100500,1302701285,2620,2630,2630,2615,18784
|
|
20241205,100400,1253504780,2630,2630,2635,2625,4922
|
|
20241205,100300,1240555375,2630,2620,2630,2620,14579
|
|
20241205,100200,1202350915,2620,2620,2620,2615,1143
|
|
20241205,100100,1199356300,2620,2640,2640,2615,43833
|
|
20241205,100000,1084351150,2640,2640,2645,2640,388
|
|
20241205,095900,1083325830,2640,2640,2640,2640,8
|
|
20241205,095800,1083304710,2640,2645,2645,2640,14
|
|
20241205,095700,1083267725,2640,2640,2640,2640,15
|
|
20241205,095600,1083228125,2640,2640,2640,2640,1523
|
|
20241205,095500,1079207405,2640,2645,2645,2640,529
|
|
20241205,095400,1077810745,2645,2645,2645,2645,4853
|
|
20241205,095300,1064974560,2645,2640,2645,2620,25587
|
|
20241205,095200,997625840,2635,2635,2640,2635,616
|
|
20241205,095100,995999685,2640,2635,2640,2635,4045
|
|
20241205,095000,985337830,2635,2640,2640,2635,4108
|
|
20241205,094900,974510750,2640,2635,2640,2635,703
|
|
20241205,094800,972655070,2640,2645,2650,2625,30393
|
|
20241205,094700,892554615,2645,2645,2645,2645,8
|
|
20241205,094600,892533455,2650,2650,2655,2650,1805
|
|
20241205,094500,887749950,2655,2655,2655,2655,3592
|
|
20241205,094400,878213190,2655,2655,2660,2655,755
|
|
20241205,094300,876206160,2655,2660,2660,2655,911
|
|
20241205,094200,873786885,2660,2660,2670,2655,1496
|
|
20241205,094100,869807150,2655,2655,2655,2655,9
|
|
20241205,094000,869783255,2655,2650,2660,2650,634
|
|
20241205,093900,868099810,2655,2655,2655,2655,1636
|
|
20241205,093800,863756230,2650,2645,2650,2645,5651
|
|
20241205,093700,848789930,2645,2645,2645,2645,178
|
|
20241205,093600,848319120,2645,2645,2645,2640,1316
|
|
20241205,093500,844838345,2650,2645,2650,2645,181
|
|
20241205,093400,844358735,2645,2640,2650,2640,4131
|
|
20241205,093300,833429750,2645,2645,2645,2640,1528
|
|
20241205,093200,829388490,2640,2640,2640,2640,1946
|
|
20241205,093100,824251050,2640,2640,2640,2635,1744
|
|
20241205,093000,819646935,2640,2645,2645,2640,274
|
|
20241205,092900,818923570,2640,2640,2640,2640,1687
|
|
20241205,092800,814469890,2635,2625,2635,2625,1068
|
|
20241205,092700,811658070,2630,2630,2630,2630,996
|
|
20241205,092600,809038590,2630,2635,2635,2630,218
|
|
20241205,092500,808464995,2630,2630,2630,2625,520
|
|
20241205,092400,807099895,2620,2640,2640,2620,6113
|
|
20241205,092300,791024625,2640,2645,2645,2640,220
|
|
20241205,092200,790442765,2645,2645,2645,2645,2134
|
|
20241205,092100,784798335,2645,2640,2645,2640,4039
|
|
20241205,092000,774135370,2635,2630,2635,2630,1718
|
|
20241205,091900,769613800,2630,2630,2635,2625,2296
|
|
20241205,091800,763578130,2630,2625,2630,2625,698
|
|
20241205,091700,761745130,2620,2625,2625,2620,186
|
|
20241205,091600,761256925,2625,2620,2630,2620,12270
|
|
20241205,091500,729052255,2620,2615,2625,2615,712
|
|
20241205,091400,727186260,2620,2620,2625,2615,3539
|
|
20241205,091300,717913475,2625,2635,2635,2620,17992
|
|
20241205,091200,670677115,2630,2635,2635,2625,15690
|
|
20241205,091100,629438400,2635,2645,2645,2630,17058
|
|
20241205,091000,584428345,2645,2645,2650,2640,3608
|
|
20241205,090900,574894230,2650,2650,2660,2635,43546
|
|
20241205,090800,459807905,2650,2655,2655,2650,7910
|
|
20241205,090700,438806895,2660,2650,2660,2650,8102
|
|
20241205,090600,417271585,2650,2665,2665,2645,23426
|
|
20241205,090500,355076860,2660,2660,2665,2650,33624
|
|
20241205,090400,265859555,2660,2670,2670,2655,12707
|
|
20241205,090300,232056340,2675,2695,2700,2670,21229
|
|
20241205,090200,175111800,2695,2700,2710,2695,3618
|
|
20241205,090100,165336240,2700,2715,2715,2700,17970
|
|
20241205,090000,116724950,2720,2720,2755,2715,40883
|