577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,183300,7534852105,2340,2340,2340,2340,0
|
|
20241205,183200,7534852105,2340,2340,2340,2340,0
|
|
20241205,183100,7534852105,2340,2340,2340,2340,0
|
|
20241205,183000,7534852105,2340,2340,2340,2340,0
|
|
20241205,182900,7534852105,2340,2340,2340,2340,0
|
|
20241205,182800,7534852105,2340,2340,2340,2340,0
|
|
20241205,182700,7534852105,2340,2340,2340,2340,0
|
|
20241205,182600,7534852105,2340,2340,2340,2340,0
|
|
20241205,182500,7534852105,2340,2340,2340,2340,0
|
|
20241205,182400,7534852105,2340,2340,2340,2340,0
|
|
20241205,182300,7534852105,2340,2340,2340,2340,0
|
|
20241205,182200,7534852105,2340,2340,2340,2340,0
|
|
20241205,182100,7534852105,2340,2340,2340,2340,0
|
|
20241205,182000,7534852105,2340,2340,2340,2340,0
|
|
20241205,181900,7534852105,2340,2340,2340,2340,0
|
|
20241205,181800,7534852105,2340,2340,2340,2340,0
|
|
20241205,181700,7534852105,2340,2340,2340,2340,0
|
|
20241205,181600,7534852105,2340,2340,2340,2340,0
|
|
20241205,181500,7534852105,2340,2340,2340,2340,0
|
|
20241205,181400,7534852105,2340,2340,2340,2340,0
|
|
20241205,181300,7534852105,2340,2340,2340,2340,0
|
|
20241205,181200,7534852105,2340,2340,2340,2340,0
|
|
20241205,181100,7534852105,2340,2340,2340,2340,0
|
|
20241205,181000,7534852105,2340,2340,2340,2340,0
|
|
20241205,180900,7534852105,2340,2340,2340,2340,0
|
|
20241205,180800,7534852105,2340,2340,2340,2340,0
|
|
20241205,180700,7534852105,2340,2340,2340,2340,0
|
|
20241205,180600,7534852105,2340,2340,2340,2340,0
|
|
20241205,180500,7534852105,2340,2340,2340,2340,0
|
|
20241205,180400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,180300,7534852105,2340,2340,2340,2340,0
|
|
20241205,180200,7534852105,2340,2340,2340,2340,0
|
|
20241205,180100,7534852105,2340,2340,2340,2340,0
|
|
20241205,180000,7534852105,2340,2340,2340,2340,0
|
|
20241205,175900,7534852105,2340,2340,2340,2340,0
|
|
20241205,175800,7534852105,2340,2340,2340,2340,0
|
|
20241205,175700,7534852105,2340,2340,2340,2340,0
|
|
20241205,175600,7534852105,2340,2340,2340,2340,0
|
|
20241205,175500,7534852105,2340,2340,2340,2340,0
|
|
20241205,175400,7534852105,2340,2340,2340,2340,0
|
|
20241205,175300,7534852105,2340,2340,2340,2340,0
|
|
20241205,175200,7534852105,2340,2340,2340,2340,0
|
|
20241205,175100,7534852105,2340,2340,2340,2340,0
|
|
20241205,175000,7534852105,2340,2340,2340,2340,0
|
|
20241205,174900,7534852105,2340,2340,2340,2340,0
|
|
20241205,174800,7534852105,2340,2340,2340,2340,0
|
|
20241205,174700,7534852105,2340,2340,2340,2340,0
|
|
20241205,174600,7534852105,2340,2340,2340,2340,0
|
|
20241205,174500,7534852105,2340,2340,2340,2340,0
|
|
20241205,174400,7534852105,2340,2340,2340,2340,0
|
|
20241205,174300,7534852105,2340,2340,2340,2340,0
|
|
20241205,174200,7534852105,2340,2340,2340,2340,0
|
|
20241205,174100,7534852105,2340,2340,2340,2340,0
|
|
20241205,174000,7534852105,2340,2340,2340,2340,0
|
|
20241205,173900,7534852105,2340,2340,2340,2340,0
|
|
20241205,173800,7534852105,2340,2340,2340,2340,0
|
|
20241205,173700,7534852105,2340,2340,2340,2340,0
|
|
20241205,173600,7534852105,2340,2340,2340,2340,0
|
|
20241205,173500,7534852105,2340,2340,2340,2340,0
|
|
20241205,173400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,173300,7534852105,2340,2340,2340,2340,0
|
|
20241205,173200,7534852105,2340,2340,2340,2340,0
|
|
20241205,173100,7534852105,2340,2340,2340,2340,0
|
|
20241205,173000,7534852105,2340,2340,2340,2340,0
|
|
20241205,172900,7534852105,2340,2340,2340,2340,0
|
|
20241205,172800,7534852105,2340,2340,2340,2340,0
|
|
20241205,172700,7534852105,2340,2340,2340,2340,0
|
|
20241205,172600,7534852105,2340,2340,2340,2340,0
|
|
20241205,172500,7534852105,2340,2340,2340,2340,0
|
|
20241205,172400,7534852105,2340,2340,2340,2340,0
|
|
20241205,172300,7534852105,2340,2340,2340,2340,0
|
|
20241205,172200,7534852105,2340,2340,2340,2340,0
|
|
20241205,172100,7534852105,2340,2340,2340,2340,0
|
|
20241205,172000,7534852105,2340,2340,2340,2340,0
|
|
20241205,171900,7534852105,2340,2340,2340,2340,0
|
|
20241205,171800,7534852105,2340,2340,2340,2340,0
|
|
20241205,171700,7534852105,2340,2340,2340,2340,0
|
|
20241205,171600,7534852105,2340,2340,2340,2340,0
|
|
20241205,171500,7534852105,2340,2340,2340,2340,0
|
|
20241205,171400,7534852105,2340,2340,2340,2340,0
|
|
20241205,171300,7534852105,2340,2340,2340,2340,0
|
|
20241205,171200,7534852105,2340,2340,2340,2340,0
|
|
20241205,171100,7534852105,2340,2340,2340,2340,0
|
|
20241205,171000,7534852105,2340,2340,2340,2340,0
|
|
20241205,170900,7534852105,2340,2340,2340,2340,0
|
|
20241205,170800,7534852105,2340,2340,2340,2340,0
|
|
20241205,170700,7534852105,2340,2340,2340,2340,0
|
|
20241205,170600,7534852105,2340,2340,2340,2340,0
|
|
20241205,170500,7534852105,2340,2340,2340,2340,0
|
|
20241205,170400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,170300,7534852105,2340,2340,2340,2340,0
|
|
20241205,170200,7534852105,2340,2340,2340,2340,0
|
|
20241205,170100,7534852105,2340,2340,2340,2340,0
|
|
20241205,170000,7534852105,2340,2340,2340,2340,0
|
|
20241205,165900,7534852105,2340,2340,2340,2340,0
|
|
20241205,165800,7534852105,2340,2340,2340,2340,0
|
|
20241205,165700,7534852105,2340,2340,2340,2340,0
|
|
20241205,165600,7534852105,2340,2340,2340,2340,0
|
|
20241205,165500,7534852105,2340,2340,2340,2340,0
|
|
20241205,165400,7534852105,2340,2340,2340,2340,0
|
|
20241205,165300,7534852105,2340,2340,2340,2340,0
|
|
20241205,165200,7534852105,2340,2340,2340,2340,0
|
|
20241205,165100,7534852105,2340,2340,2340,2340,0
|
|
20241205,165000,7534852105,2340,2340,2340,2340,0
|
|
20241205,164900,7534852105,2340,2340,2340,2340,0
|
|
20241205,164800,7534852105,2340,2340,2340,2340,0
|
|
20241205,164700,7534852105,2340,2340,2340,2340,0
|
|
20241205,164600,7534852105,2340,2340,2340,2340,0
|
|
20241205,164500,7534852105,2340,2340,2340,2340,0
|
|
20241205,164400,7534852105,2340,2340,2340,2340,0
|
|
20241205,164300,7534852105,2340,2340,2340,2340,0
|
|
20241205,164200,7534852105,2340,2340,2340,2340,0
|
|
20241205,164100,7534852105,2340,2340,2340,2340,0
|
|
20241205,164000,7534852105,2340,2340,2340,2340,0
|
|
20241205,163900,7534852105,2340,2340,2340,2340,0
|
|
20241205,163800,7534852105,2340,2340,2340,2340,0
|
|
20241205,163700,7534852105,2340,2340,2340,2340,0
|
|
20241205,163600,7534852105,2340,2340,2340,2340,0
|
|
20241205,163500,7534852105,2340,2340,2340,2340,0
|
|
20241205,163400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,163300,7534852105,2340,2340,2340,2340,0
|
|
20241205,163200,7534852105,2340,2340,2340,2340,0
|
|
20241205,163100,7534852105,2340,2340,2340,2340,0
|
|
20241205,163000,7534852105,2340,2340,2340,2340,0
|
|
20241205,162900,7534852105,2340,2340,2340,2340,0
|
|
20241205,162800,7534852105,2340,2340,2340,2340,0
|
|
20241205,162700,7534852105,2340,2340,2340,2340,0
|
|
20241205,162600,7534852105,2340,2340,2340,2340,0
|
|
20241205,162500,7534852105,2340,2340,2340,2340,0
|
|
20241205,162400,7534852105,2340,2340,2340,2340,0
|
|
20241205,162300,7534852105,2340,2340,2340,2340,0
|
|
20241205,162200,7534852105,2340,2340,2340,2340,0
|
|
20241205,162100,7534852105,2340,2340,2340,2340,0
|
|
20241205,162000,7534852105,2340,2340,2340,2340,0
|
|
20241205,161900,7534852105,2340,2340,2340,2340,0
|
|
20241205,161800,7534852105,2340,2340,2340,2340,0
|
|
20241205,161700,7534852105,2340,2340,2340,2340,0
|
|
20241205,161600,7534852105,2340,2340,2340,2340,0
|
|
20241205,161500,7534852105,2340,2340,2340,2340,0
|
|
20241205,161400,7534852105,2340,2340,2340,2340,0
|
|
20241205,161300,7534852105,2340,2340,2340,2340,0
|
|
20241205,161200,7534852105,2340,2340,2340,2340,0
|
|
20241205,161100,7534852105,2340,2340,2340,2340,0
|
|
20241205,161000,7534852105,2340,2340,2340,2340,0
|
|
20241205,160900,7534852105,2340,2340,2340,2340,0
|
|
20241205,160800,7534852105,2340,2340,2340,2340,0
|
|
20241205,160700,7534852105,2340,2340,2340,2340,0
|
|
20241205,160600,7534852105,2340,2340,2340,2340,0
|
|
20241205,160500,7534852105,2340,2340,2340,2340,0
|
|
20241205,160400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,160300,7534852105,2340,2340,2340,2340,0
|
|
20241205,160200,7534852105,2340,2340,2340,2340,0
|
|
20241205,160100,7534852105,2340,2340,2340,2340,0
|
|
20241205,160000,7534852105,2340,2340,2340,2340,0
|
|
20241205,155900,7534852105,2340,2340,2340,2340,0
|
|
20241205,155800,7534852105,2340,2340,2340,2340,0
|
|
20241205,155700,7534852105,2340,2340,2340,2340,0
|
|
20241205,155600,7534852105,2340,2340,2340,2340,0
|
|
20241205,155500,7534852105,2340,2340,2340,2340,0
|
|
20241205,155400,7534852105,2340,2340,2340,2340,0
|
|
20241205,155300,7534852105,2340,2340,2340,2340,0
|
|
20241205,155200,7534852105,2340,2340,2340,2340,0
|
|
20241205,155100,7534852105,2340,2340,2340,2340,0
|
|
20241205,155000,7534852105,2340,2340,2340,2340,0
|
|
20241205,154900,7534852105,2340,2340,2340,2340,0
|
|
20241205,154800,7534852105,2340,2340,2340,2340,0
|
|
20241205,154700,7534852105,2340,2340,2340,2340,0
|
|
20241205,154600,7534852105,2340,2340,2340,2340,0
|
|
20241205,154500,7534852105,2340,2340,2340,2340,0
|
|
20241205,154400,7534852105,2340,2340,2340,2340,0
|
|
20241205,154300,7534852105,2340,2340,2340,2340,0
|
|
20241205,154200,7534852105,2340,2340,2340,2340,0
|
|
20241205,154100,7534852105,2340,2340,2340,2340,0
|
|
20241205,154000,7534852105,2340,2340,2340,2340,0
|
|
20241205,153900,7534852105,2340,2340,2340,2340,0
|
|
20241205,153800,7534852105,2340,2340,2340,2340,0
|
|
20241205,153700,7534852105,2340,2340,2340,2340,0
|
|
20241205,153600,7534852105,2340,2340,2340,2340,0
|
|
20241205,153500,7534852105,2340,2340,2340,2340,0
|
|
20241205,153400,7534852105,2340,2340,2340,2340,65103
|
|
20241205,153300,7534852105,2340,2340,2340,2340,0
|
|
20241205,153200,7534852105,2340,2340,2340,2340,0
|
|
20241205,153100,7534852105,2340,2340,2340,2340,0
|
|
20241205,153000,7534852105,2340,2340,2340,2340,65103
|
|
20241205,152900,7382511085,2350,2350,2350,2350,0
|
|
20241205,152800,7382511085,2350,2350,2350,2350,0
|
|
20241205,152700,7382511085,2350,2350,2350,2350,0
|
|
20241205,152600,7382511085,2350,2350,2350,2350,0
|
|
20241205,152500,7382511085,2350,2350,2350,2350,0
|
|
20241205,152400,7382511085,2350,2350,2350,2350,0
|
|
20241205,152300,7382511085,2350,2350,2350,2350,0
|
|
20241205,152200,7382511085,2350,2350,2350,2350,0
|
|
20241205,152100,7382511085,2350,2350,2350,2350,0
|
|
20241205,152000,7382511085,2350,2350,2350,2350,0
|
|
20241205,151900,7382511085,2350,2365,2370,2350,66780
|
|
20241205,151800,7225202590,2370,2365,2370,2365,1753
|
|
20241205,151700,7221056735,2370,2370,2370,2360,5312
|
|
20241205,151600,7208508690,2370,2365,2370,2365,7411
|
|
20241205,151500,7190972130,2365,2365,2365,2360,13417
|
|
20241205,151400,7159290925,2365,2370,2370,2365,1272
|
|
20241205,151300,7156282535,2365,2365,2370,2365,1971
|
|
20241205,151200,7151621095,2365,2365,2370,2365,3275
|
|
20241205,151100,7143875595,2365,2370,2370,2365,9541
|
|
20241205,151000,7121299105,2370,2375,2375,2370,401
|
|
20241205,150900,7120347405,2375,2370,2375,2370,2253
|
|
20241205,150800,7114996855,2370,2370,2370,2370,2129
|
|
20241205,150700,7109951125,2370,2370,2370,2370,3059
|
|
20241205,150600,7102701295,2375,2375,2380,2375,1143
|
|
20241205,150500,7099986615,2370,2370,2370,2365,3029
|
|
20241205,150400,7092808025,2365,2365,2370,2365,5872
|
|
20241205,150300,7078907955,2365,2365,2365,2365,1
|
|
20241205,150200,7078905590,2365,2370,2370,2365,3715
|
|
20241205,150100,7070111635,2370,2375,2375,2370,1187
|
|
20241205,150000,7067295900,2375,2375,2375,2375,50
|
|
20241205,145900,7067177150,2365,2365,2365,2365,0
|
|
20241205,145800,7067177150,2365,2365,2365,2365,2101
|
|
20241205,145700,7062208285,2365,2370,2370,2365,2907
|
|
20241205,145600,7055324830,2370,2370,2370,2370,863
|
|
20241205,145500,7053279520,2370,2370,2370,2370,8246
|
|
20241205,145400,7033736500,2370,2370,2370,2370,4866
|
|
20241205,145300,7022204080,2370,2370,2375,2370,4661
|
|
20241205,145200,7011157010,2370,2375,2375,2370,2134
|
|
20241205,145100,7006097235,2375,2370,2375,2370,3495
|
|
20241205,145000,6997801345,2370,2370,2375,2370,4927
|
|
20241205,144900,6986124105,2365,2365,2365,2360,2871
|
|
20241205,144800,6979334875,2365,2365,2365,2365,1205
|
|
20241205,144700,6976485050,2365,2370,2370,2365,2471
|
|
20241205,144600,6970640360,2370,2365,2375,2365,1728
|
|
20241205,144500,6966543500,2365,2365,2370,2365,6235
|
|
20241205,144400,6951776710,2360,2365,2365,2360,1498
|
|
20241205,144300,6948233945,2365,2365,2365,2365,173
|
|
20241205,144200,6947824800,2365,2360,2365,2360,277
|
|
20241205,144100,6947169745,2360,2365,2365,2360,3041
|
|
20241205,144000,6939979475,2365,2365,2365,2360,5344
|
|
20241205,143900,6927344325,2370,2370,2370,2365,416
|
|
20241205,143800,6926360405,2365,2365,2370,2360,3026
|
|
20241205,143700,6919204480,2370,2370,2370,2370,1
|
|
20241205,143600,6919202110,2370,2360,2370,2360,854
|
|
20241205,143500,6917182135,2360,2370,2370,2360,3120
|
|
20241205,143400,6909818435,2370,2365,2370,2360,11604
|
|
20241205,143300,6882424350,2365,2365,2365,2365,4279
|
|
20241205,143200,6872304515,2365,2370,2370,2365,21034
|
|
20241205,143100,6822556450,2370,2370,2370,2370,2378
|
|
20241205,143000,6816920590,2370,2375,2375,2370,23358
|
|
20241205,142900,6761545440,2375,2375,2375,2375,0
|
|
20241205,142800,6761545440,2375,2375,2375,2375,0
|
|
20241205,142700,6761545440,2375,2380,2380,2375,849
|
|
20241205,142600,6759527395,2380,2375,2380,2375,3655
|
|
20241205,142500,6750846335,2375,2380,2380,2375,482
|
|
20241205,142400,6749701580,2375,2375,2375,2370,1912
|
|
20241205,142300,6745160585,2380,2380,2380,2380,1398
|
|
20241205,142200,6741833345,2380,2380,2380,2380,4607
|
|
20241205,142100,6730868685,2375,2380,2380,2375,112
|
|
20241205,142000,6730602130,2380,2380,2380,2380,1803
|
|
20241205,141900,6726310990,2380,2380,2380,2380,2200
|
|
20241205,141800,6721074990,2385,2385,2385,2385,50
|
|
20241205,141700,6720955740,2385,2390,2390,2385,2529
|
|
20241205,141600,6714923005,2390,2390,2390,2390,96
|
|
20241205,141500,6714693565,2390,2390,2390,2390,2093
|
|
20241205,141400,6709691295,2390,2390,2390,2390,20
|
|
20241205,141300,6709643495,2385,2385,2385,2385,5
|
|
20241205,141200,6709631570,2385,2385,2385,2385,25
|
|
20241205,141100,6709571945,2390,2390,2390,2390,650
|
|
20241205,141000,6708018445,2395,2395,2395,2375,35736
|
|
20241205,140900,6623046145,2395,2385,2395,2385,295
|
|
20241205,140800,6622341920,2385,2385,2385,2385,0
|
|
20241205,140700,6622341920,2385,2385,2385,2385,52
|
|
20241205,140600,6622217900,2385,2385,2385,2385,1
|
|
20241205,140500,6622215515,2385,2395,2395,2385,1856
|
|
20241205,140400,6617786395,2390,2390,2390,2390,798
|
|
20241205,140300,6615879175,2390,2395,2395,2390,3944
|
|
20241205,140200,6606443015,2390,2395,2395,2390,11
|
|
20241205,140100,6606416690,2405,2405,2405,2405,0
|
|
20241205,140000,6606416690,2405,2405,2405,2405,0
|
|
20241205,135900,6606416690,2405,2405,2405,2400,1479
|
|
20241205,135800,6602866750,2390,2400,2405,2390,2962
|
|
20241205,135700,6595757955,2405,2405,2405,2405,1363
|
|
20241205,135600,6592479940,2405,2400,2405,2400,3707
|
|
20241205,135500,6583581295,2400,2405,2405,2400,101
|
|
20241205,135400,6583338605,2405,2400,2405,2400,2034
|
|
20241205,135300,6578446885,2400,2395,2400,2395,5996
|
|
20241205,135200,6564061205,2395,2395,2395,2395,1407
|
|
20241205,135100,6560691440,2395,2395,2395,2395,7
|
|
20241205,135000,6560674675,2395,2390,2395,2390,2397
|
|
20241205,134900,6554945625,2395,2395,2395,2390,1102
|
|
20241205,134800,6552306375,2395,2395,2395,2395,474
|
|
20241205,134700,6551171145,2400,2400,2400,2400,281
|
|
20241205,134600,6550496745,2405,2405,2405,2405,0
|
|
20241205,134500,6550496745,2405,2405,2405,2405,1935
|
|
20241205,134400,6545843070,2400,2395,2400,2390,3307
|
|
20241205,134300,6537924975,2390,2385,2390,2385,957
|
|
20241205,134200,6535637760,2385,2390,2390,2385,562
|
|
20241205,134100,6534296080,2390,2390,2390,2390,3192
|
|
20241205,134000,6526667200,2390,2385,2390,2380,107
|
|
20241205,133900,6526412000,2380,2390,2390,2380,20000
|
|
20241205,133800,6478798475,2385,2385,2385,2385,26
|
|
20241205,133700,6478736465,2385,2395,2395,2385,8906
|
|
20241205,133600,6457494300,2395,2390,2395,2390,314
|
|
20241205,133500,6456743550,2385,2385,2385,2385,0
|
|
20241205,133400,6456743550,2385,2385,2385,2385,30
|
|
20241205,133300,6456672000,2385,2405,2405,2385,36
|
|
20241205,133200,6456585565,2405,2400,2405,2400,164
|
|
20241205,133100,6456191660,2405,2405,2405,2405,0
|
|
20241205,133000,6456191660,2405,2385,2405,2385,995
|
|
20241205,132900,6453818520,2385,2400,2400,2385,20000
|
|
20241205,132800,6406057335,2400,2390,2405,2390,2846
|
|
20241205,132700,6399226285,2390,2395,2400,2390,1915
|
|
20241205,132600,6394647785,2395,2395,2395,2395,302
|
|
20241205,132500,6393924495,2400,2395,2400,2385,630
|
|
20241205,132400,6392415050,2385,2395,2395,2385,227
|
|
20241205,132300,6391871395,2385,2385,2385,2385,2020
|
|
20241205,132200,6387053695,2385,2390,2395,2385,408
|
|
20241205,132100,6386078990,2385,2385,2385,2385,2200
|
|
20241205,132000,6380831990,2385,2390,2390,2385,2931
|
|
20241205,131900,6373838805,2385,2385,2385,2385,0
|
|
20241205,131800,6373838805,2385,2385,2385,2385,1150
|
|
20241205,131700,6371096055,2385,2385,2385,2385,0
|
|
20241205,131600,6371096055,2385,2385,2385,2385,200
|
|
20241205,131500,6370619055,2385,2385,2385,2385,0
|
|
20241205,131400,6370619055,2385,2390,2390,2385,1529
|
|
20241205,131300,6366971485,2395,2395,2395,2395,1755
|
|
20241205,131200,6362768260,2400,2400,2400,2395,3457
|
|
20241205,131100,6354486890,2400,2405,2405,2400,194
|
|
20241205,131000,6354021075,2400,2400,2400,2400,0
|
|
20241205,130900,6354021075,2400,2405,2405,2400,2523
|
|
20241205,130800,6347956210,2410,2405,2410,2405,1348
|
|
20241205,130700,6344713660,2405,2405,2405,2400,1503
|
|
20241205,130600,6341103995,2400,2400,2400,2400,7
|
|
20241205,130500,6341087195,2400,2405,2405,2400,98
|
|
20241205,130400,6340851935,2410,2410,2410,2400,2549
|
|
20241205,130300,6334711355,2410,2405,2410,2400,12195
|
|
20241205,130200,6305333200,2405,2395,2410,2390,16099
|
|
20241205,130100,6266689695,2385,2390,2395,2385,507
|
|
20241205,130000,6265477940,2385,2395,2395,2385,1007
|
|
20241205,125900,6263073725,2395,2390,2395,2390,372
|
|
20241205,125800,6262184235,2390,2390,2390,2390,53
|
|
20241205,125700,6262057565,2390,2390,2390,2390,1204
|
|
20241205,125600,6259180005,2385,2380,2385,2380,3155
|
|
20241205,125500,6251656075,2385,2380,2385,2375,1195
|
|
20241205,125400,6248814570,2385,2385,2385,2380,2312
|
|
20241205,125300,6243311975,2380,2380,2385,2380,1415
|
|
20241205,125200,6239944230,2380,2380,2380,2380,1069
|
|
20241205,125100,6237400010,2380,2385,2385,2380,234
|
|
20241205,125000,6236842470,2385,2385,2385,2380,212
|
|
20241205,124900,6236337360,2385,2380,2385,2380,12639
|
|
20241205,124800,6206256490,2380,2370,2380,2370,6271
|
|
20241205,124700,6191377250,2375,2375,2375,2375,167
|
|
20241205,124600,6190980625,2375,2370,2375,2370,255
|
|
20241205,124500,6190375275,2370,2375,2375,2370,21294
|
|
20241205,124400,6139847200,2380,2380,2380,2375,909
|
|
20241205,124300,6137685770,2380,2375,2380,2375,442
|
|
20241205,124200,6136633905,2380,2385,2385,2380,1669
|
|
20241205,124100,6132661610,2385,2385,2385,2385,1
|
|
20241205,124000,6132659225,2380,2380,2385,2380,77
|
|
20241205,123900,6132475690,2380,2375,2385,2375,3272
|
|
20241205,123800,6124690455,2370,2375,2380,2370,3869
|
|
20241205,123700,6115496190,2375,2380,2380,2375,11828
|
|
20241205,123600,6087404435,2380,2375,2385,2375,379
|
|
20241205,123500,6086502420,2375,2380,2380,2375,6289
|
|
20241205,123400,6071538725,2385,2390,2390,2385,3589
|
|
20241205,123300,6062976450,2390,2390,2390,2390,100
|
|
20241205,123200,6062737450,2385,2385,2390,2380,10213
|
|
20241205,123100,6038406965,2385,2385,2385,2385,2183
|
|
20241205,123000,6033200510,2385,2385,2390,2385,719
|
|
20241205,122900,6031485690,2385,2385,2385,2385,72
|
|
20241205,122800,6031313970,2380,2380,2380,2380,1
|
|
20241205,122700,6031311590,2385,2380,2385,2380,2
|
|
20241205,122600,6031306825,2380,2385,2385,2380,6878
|
|
20241205,122500,6014932185,2385,2385,2385,2385,5346
|
|
20241205,122400,6002181975,2385,2385,2385,2385,14262
|
|
20241205,122300,5968167105,2385,2385,2385,2385,0
|
|
20241205,122200,5968167105,2385,2385,2385,2385,0
|
|
20241205,122100,5968167105,2385,2385,2385,2385,300
|
|
20241205,122000,5967451605,2385,2390,2390,2385,1908
|
|
20241205,121900,5962895025,2395,2390,2395,2390,728
|
|
20241205,121800,5961155090,2395,2395,2395,2390,155
|
|
20241205,121700,5960784615,2390,2390,2390,2390,679
|
|
20241205,121600,5959161805,2385,2390,2390,2385,201
|
|
20241205,121500,5958682165,2390,2395,2395,2390,381
|
|
20241205,121400,5957771520,2395,2395,2395,2395,2
|
|
20241205,121300,5957766730,2385,2390,2390,2385,200
|
|
20241205,121200,5957289295,2395,2390,2395,2390,1532
|
|
20241205,121100,5953626155,2395,2390,2395,2390,1732
|
|
20241205,121000,5949482375,2390,2390,2390,2390,217
|
|
20241205,120900,5948963745,2395,2395,2395,2390,804
|
|
20241205,120800,5947042165,2385,2385,2385,2385,4000
|
|
20241205,120700,5937502165,2385,2390,2390,2385,4047
|
|
20241205,120600,5927850055,2385,2395,2395,2385,4092
|
|
20241205,120500,5918069715,2395,2395,2395,2395,252
|
|
20241205,120400,5917466175,2385,2395,2395,2385,4145
|
|
20241205,120300,5907579075,2395,2390,2395,2390,3888
|
|
20241205,120200,5898277740,2390,2395,2395,2390,516
|
|
20241205,120100,5897044470,2395,2395,2395,2395,3014
|
|
20241205,120000,5889825940,2395,2390,2395,2390,1876
|
|
20241205,115900,5885341250,2395,2390,2395,2390,522
|
|
20241205,115800,5884092565,2400,2400,2400,2400,542
|
|
20241205,115700,5882791765,2400,2385,2400,2385,4001
|
|
20241205,115600,5873249365,2390,2390,2390,2390,1018
|
|
20241205,115500,5870816345,2390,2400,2400,2390,5116
|
|
20241205,115400,5858588520,2400,2395,2400,2390,6217
|
|
20241205,115300,5843678800,2395,2390,2395,2385,2275
|
|
20241205,115200,5838249450,2390,2390,2390,2390,634
|
|
20241205,115100,5836734190,2390,2395,2395,2390,2755
|
|
20241205,115000,5830139285,2395,2395,2395,2395,275
|
|
20241205,114900,5829480660,2385,2395,2395,2385,80
|
|
20241205,114800,5829289070,2390,2385,2390,2380,1009
|
|
20241205,114700,5826884230,2390,2380,2390,2380,5284
|
|
20241205,114600,5814293470,2380,2380,2380,2380,2702
|
|
20241205,114500,5807862710,2380,2390,2390,2380,13352
|
|
20241205,114400,5776071530,2380,2390,2395,2380,5854
|
|
20241205,114300,5762088465,2380,2380,2380,2380,2303
|
|
20241205,114200,5756607325,2380,2390,2395,2380,1003
|
|
20241205,114100,5754210170,2390,2385,2390,2380,1156
|
|
20241205,114000,5751453105,2385,2375,2385,2375,4297
|
|
20241205,113900,5741226255,2375,2385,2385,2375,6489
|
|
20241205,113800,5725778725,2390,2380,2390,2370,9715
|
|
20241205,113700,5702655165,2375,2375,2375,2370,2726
|
|
20241205,113600,5696182165,2380,2380,2380,2380,122
|
|
20241205,113500,5695891805,2380,2380,2380,2380,13
|
|
20241205,113400,5695860865,2380,2385,2390,2375,12538
|
|
20241205,113300,5666061510,2385,2385,2385,2385,60
|
|
20241205,113200,5665918410,2375,2380,2385,2375,4070
|
|
20241205,113100,5656252035,2385,2380,2385,2375,1054
|
|
20241205,113000,5653743505,2385,2385,2385,2380,26
|
|
20241205,112900,5653681500,2390,2385,2390,2380,850
|
|
20241205,112800,5651655455,2375,2385,2385,2375,1017
|
|
20241205,112700,5649229985,2375,2390,2390,2375,5315
|
|
20241205,112600,5636602345,2375,2380,2395,2375,9503
|
|
20241205,112500,5613965595,2390,2390,2395,2390,8045
|
|
20241205,112400,5594708375,2390,2385,2390,2385,551
|
|
20241205,112300,5593393985,2385,2380,2385,2380,796
|
|
20241205,112200,5591496505,2380,2380,2380,2380,41
|
|
20241205,112100,5591398925,2380,2380,2380,2380,16
|
|
20241205,112000,5591360845,2370,2375,2385,2370,5969
|
|
20241205,111900,5577209790,2375,2375,2375,2370,1073
|
|
20241205,111800,5574666280,2370,2370,2370,2370,11469
|
|
20241205,111700,5547484750,2375,2375,2375,2375,2763
|
|
20241205,111600,5540922625,2375,2375,2375,2375,37
|
|
20241205,111500,5540834750,2375,2370,2375,2370,2940
|
|
20241205,111400,5533866310,2370,2385,2385,2365,21023
|
|
20241205,111300,5484029525,2385,2380,2385,2380,2106
|
|
20241205,111200,5479017215,2385,2385,2385,2375,2725
|
|
20241205,111100,5472539600,2385,2375,2385,2375,1701
|
|
20241205,111000,5468499585,2375,2375,2375,2370,2495
|
|
20241205,110900,5462583435,2370,2380,2380,2370,7342
|
|
20241205,110800,5445157740,2390,2375,2390,2375,931
|
|
20241205,110700,5442944585,2395,2395,2395,2395,0
|
|
20241205,110600,5442944585,2395,2380,2395,2375,4945
|
|
20241205,110500,5431193080,2390,2395,2395,2390,10
|
|
20241205,110400,5431169140,2395,2380,2400,2370,14701
|
|
20241205,110300,5396237510,2380,2385,2400,2380,5944
|
|
20241205,110200,5382063080,2395,2395,2395,2390,5005
|
|
20241205,110100,5370095180,2395,2400,2400,2395,562
|
|
20241205,110000,5368749180,2400,2405,2410,2395,4462
|
|
20241205,105900,5358062195,2410,2400,2410,2395,1948
|
|
20241205,105800,5353386770,2400,2405,2405,2400,8454
|
|
20241205,105700,5333095270,2405,2400,2405,2400,838
|
|
20241205,105600,5331080325,2405,2400,2405,2395,7009
|
|
20241205,105500,5314258965,2400,2405,2405,2400,1043
|
|
20241205,105400,5311753350,2405,2400,2410,2400,768
|
|
20241205,105300,5309906410,2395,2410,2410,2395,362
|
|
20241205,105200,5309037615,2395,2410,2415,2395,15503
|
|
20241205,105100,5271868920,2410,2410,2410,2410,1
|
|
20241205,105000,5271866510,2400,2410,2410,2400,6195
|
|
20241205,104900,5256976450,2405,2405,2415,2405,1079
|
|
20241205,104800,5254378445,2400,2410,2420,2400,4735
|
|
20241205,104700,5242977680,2410,2410,2410,2405,820
|
|
20241205,104600,5241005515,2405,2395,2405,2395,1111
|
|
20241205,104500,5238333570,2405,2395,2405,2390,1865
|
|
20241205,104400,5233873375,2390,2405,2405,2390,24275
|
|
20241205,104300,5175762735,2400,2405,2410,2400,2350
|
|
20241205,104200,5170109305,2405,2405,2410,2405,1106
|
|
20241205,104100,5167447295,2405,2410,2410,2400,1432
|
|
20241205,104000,5164010345,2410,2415,2415,2410,4
|
|
20241205,103900,5164000690,2400,2405,2405,2400,151
|
|
20241205,103800,5163638280,2405,2405,2415,2405,2710
|
|
20241205,103700,5157113900,2405,2415,2420,2405,5770
|
|
20241205,103600,5143206510,2420,2420,2420,2415,845
|
|
20241205,103500,5141163220,2415,2420,2420,2415,1601
|
|
20241205,103400,5137296740,2420,2410,2425,2405,11634
|
|
20241205,103300,5109176655,2410,2410,2415,2400,6507
|
|
20241205,103200,5093526905,2405,2410,2415,2405,8661
|
|
20241205,103100,5072679120,2415,2400,2415,2400,4255
|
|
20241205,103000,5062435725,2400,2400,2405,2400,2534
|
|
20241205,102900,5056353125,2405,2405,2405,2395,2454
|
|
20241205,102800,5050467565,2405,2395,2405,2395,4678
|
|
20241205,102700,5039241855,2395,2390,2395,2390,1605
|
|
20241205,102600,5035401380,2390,2390,2395,2390,441
|
|
20241205,102500,5034346860,2385,2390,2395,2385,7737
|
|
20241205,102400,5015847810,2395,2395,2395,2390,3212
|
|
20241205,102300,5008170070,2390,2390,2390,2390,3751
|
|
20241205,102200,4999205180,2390,2390,2390,2385,2102
|
|
20241205,102100,4994188725,2390,2390,2390,2385,9640
|
|
20241205,102000,4971149165,2395,2385,2395,2385,9236
|
|
20241205,101900,4949068345,2385,2385,2390,2385,4248
|
|
20241205,101800,4938936365,2385,2380,2385,2375,2625
|
|
20241205,101700,4932687155,2380,2380,2380,2375,3515
|
|
20241205,101600,4924327540,2380,2370,2380,2370,4844
|
|
20241205,101500,4912808130,2375,2365,2375,2360,7932
|
|
20241205,101400,4894056400,2370,2355,2370,2350,57560
|
|
20241205,101300,4758591725,2360,2360,2370,2355,12555
|
|
20241205,101200,4729005550,2360,2360,2365,2360,14891
|
|
20241205,101100,4693816425,2360,2360,2365,2350,24820
|
|
20241205,101000,4635361085,2365,2365,2365,2355,6509
|
|
20241205,100900,4620003610,2365,2365,2365,2350,13983
|
|
20241205,100800,4587027435,2365,2360,2370,2360,4961
|
|
20241205,100700,4575290030,2360,2370,2370,2350,72512
|
|
20241205,100600,4404642475,2370,2370,2370,2365,1660
|
|
20241205,100500,4400709010,2365,2380,2380,2365,2201
|
|
20241205,100400,4395493485,2380,2375,2380,2365,6831
|
|
20241205,100300,4379294945,2375,2370,2380,2365,10828
|
|
20241205,100200,4353633520,2370,2375,2380,2370,51041
|
|
20241205,100100,4232575320,2375,2365,2380,2360,9986
|
|
20241205,100000,4208937610,2365,2370,2370,2355,13363
|
|
20241205,095900,4177411395,2365,2370,2370,2360,14368
|
|
20241205,095800,4143424625,2360,2365,2365,2350,30707
|
|
20241205,095700,4070980660,2365,2370,2375,2360,34411
|
|
20241205,095600,3989600620,2370,2395,2400,2370,83402
|
|
20241205,095500,3791345025,2395,2395,2400,2390,4263
|
|
20241205,095400,3781120390,2395,2395,2395,2385,7146
|
|
20241205,095300,3764041070,2395,2390,2395,2380,20976
|
|
20241205,095200,3714016140,2390,2395,2415,2390,27083
|
|
20241205,095100,3649282060,2420,2415,2420,2385,37360
|
|
20241205,095000,3559599390,2415,2420,2425,2415,5147
|
|
20241205,094900,3547166380,2420,2415,2420,2415,4518
|
|
20241205,094800,3536241595,2415,2405,2415,2405,4269
|
|
20241205,094700,3525950300,2405,2410,2415,2405,10809
|
|
20241205,094600,3499916615,2415,2415,2420,2405,8010
|
|
20241205,094500,3480589265,2415,2410,2415,2400,3526
|
|
20241205,094400,3472115440,2405,2405,2405,2395,6119
|
|
20241205,094300,3457432335,2400,2410,2415,2395,9771
|
|
20241205,094200,3433947690,2410,2405,2415,2400,12270
|
|
20241205,094100,3404409070,2410,2405,2410,2400,11283
|
|
20241205,094000,3377309735,2400,2410,2415,2400,15595
|
|
20241205,093900,3339829965,2410,2415,2415,2405,11434
|
|
20241205,093800,3312228750,2415,2410,2415,2390,32244
|
|
20241205,093700,3234886870,2415,2415,2420,2410,3445
|
|
20241205,093600,3226575050,2415,2410,2415,2410,6338
|
|
20241205,093500,3211296885,2410,2410,2415,2400,27566
|
|
20241205,093400,3145052280,2410,2415,2415,2405,5435
|
|
20241205,093300,3131958625,2420,2410,2430,2410,7368
|
|
20241205,093200,3114138535,2410,2420,2420,2400,12607
|
|
20241205,093100,3083786545,2425,2415,2425,2415,8886
|
|
20241205,093000,3062260790,2415,2415,2415,2380,106616
|
|
20241205,092900,2806896845,2415,2415,2425,2395,21048
|
|
20241205,092800,2756194775,2420,2430,2430,2405,56586
|
|
20241205,092700,2619186620,2430,2445,2445,2425,15271
|
|
20241205,092600,2581989820,2445,2425,2445,2420,12444
|
|
20241205,092500,2551788420,2425,2445,2445,2410,26764
|
|
20241205,092400,2487040255,2420,2435,2445,2375,111759
|
|
20241205,092300,2217538380,2440,2490,2490,2425,209572
|
|
20241205,092200,1703110250,2490,2505,2510,2490,11121
|
|
20241205,092100,1675302115,2510,2485,2510,2485,23205
|
|
20241205,092000,1617393365,2485,2485,2495,2485,13277
|
|
20241205,091900,1584349030,2485,2500,2500,2480,16643
|
|
20241205,091800,1542990325,2500,2490,2500,2485,7241
|
|
20241205,091700,1524940680,2490,2495,2495,2480,12139
|
|
20241205,091600,1494745535,2490,2480,2495,2480,4446
|
|
20241205,091500,1483706605,2480,2500,2500,2480,21255
|
|
20241205,091400,1430842595,2500,2500,2505,2500,9169
|
|
20241205,091300,1407899070,2500,2500,2515,2500,4375
|
|
20241205,091200,1396960070,2515,2515,2525,2500,17041
|
|
20241205,091100,1354211745,2515,2530,2535,2510,14253
|
|
20241205,091000,1318231015,2530,2505,2535,2505,41256
|
|
20241205,090900,1214413375,2510,2470,2515,2470,37484
|
|
20241205,090800,1121345595,2480,2480,2490,2470,23620
|
|
20241205,090700,1062918245,2480,2490,2490,2470,38776
|
|
20241205,090600,966849055,2490,2500,2510,2490,22976
|
|
20241205,090500,909471220,2510,2515,2520,2495,21209
|
|
20241205,090400,856355980,2505,2525,2525,2500,19061
|
|
20241205,090300,808503445,2520,2515,2525,2475,95083
|
|
20241205,090200,570860815,2515,2515,2535,2510,38262
|
|
20241205,090100,474356175,2525,2550,2550,2510,83129
|
|
20241205,090000,264492815,2550,2555,2560,2520,103826
|