626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,192200,9827281170,3815,3815,3815,3815,0
|
|
20241209,192100,9827281170,3815,3815,3815,3815,0
|
|
20241209,192000,9827281170,3815,3815,3815,3815,0
|
|
20241209,191900,9827281170,3815,3815,3815,3815,0
|
|
20241209,191800,9827281170,3815,3815,3815,3815,0
|
|
20241209,191700,9827281170,3815,3815,3815,3815,0
|
|
20241209,191600,9827281170,3815,3815,3815,3815,0
|
|
20241209,191500,9827281170,3815,3815,3815,3815,0
|
|
20241209,191400,9827281170,3815,3815,3815,3815,0
|
|
20241209,191300,9827281170,3815,3815,3815,3815,0
|
|
20241209,191200,9827281170,3815,3815,3815,3815,0
|
|
20241209,191100,9827281170,3815,3815,3815,3815,0
|
|
20241209,191000,9827281170,3815,3815,3815,3815,0
|
|
20241209,190900,9827281170,3815,3815,3815,3815,0
|
|
20241209,190800,9827281170,3815,3815,3815,3815,0
|
|
20241209,190700,9827281170,3815,3815,3815,3815,0
|
|
20241209,190600,9827281170,3815,3815,3815,3815,0
|
|
20241209,190500,9827281170,3815,3815,3815,3815,0
|
|
20241209,190400,9827281170,3815,3815,3815,3815,0
|
|
20241209,190300,9827281170,3815,3815,3815,3815,0
|
|
20241209,190200,9827281170,3815,3815,3815,3815,0
|
|
20241209,190100,9827281170,3815,3815,3815,3815,0
|
|
20241209,190000,9827281170,3815,3815,3815,3815,0
|
|
20241209,185900,9827281170,3815,3815,3815,3815,0
|
|
20241209,185800,9827281170,3815,3815,3815,3815,0
|
|
20241209,185700,9827281170,3815,3815,3815,3815,0
|
|
20241209,185600,9827281170,3815,3815,3815,3815,0
|
|
20241209,185500,9827281170,3815,3815,3815,3815,0
|
|
20241209,185400,9827281170,3815,3815,3815,3815,0
|
|
20241209,185300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,185200,9827281170,3815,3815,3815,3815,0
|
|
20241209,185100,9827281170,3815,3815,3815,3815,0
|
|
20241209,185000,9827281170,3815,3815,3815,3815,0
|
|
20241209,184900,9827281170,3815,3815,3815,3815,0
|
|
20241209,184800,9827281170,3815,3815,3815,3815,0
|
|
20241209,184700,9827281170,3815,3815,3815,3815,0
|
|
20241209,184600,9827281170,3815,3815,3815,3815,0
|
|
20241209,184500,9827281170,3815,3815,3815,3815,0
|
|
20241209,184400,9827281170,3815,3815,3815,3815,0
|
|
20241209,184300,9827281170,3815,3815,3815,3815,0
|
|
20241209,184200,9827281170,3815,3815,3815,3815,0
|
|
20241209,184100,9827281170,3815,3815,3815,3815,0
|
|
20241209,184000,9827281170,3815,3815,3815,3815,0
|
|
20241209,183900,9827281170,3815,3815,3815,3815,0
|
|
20241209,183800,9827281170,3815,3815,3815,3815,0
|
|
20241209,183700,9827281170,3815,3815,3815,3815,0
|
|
20241209,183600,9827281170,3815,3815,3815,3815,0
|
|
20241209,183500,9827281170,3815,3815,3815,3815,0
|
|
20241209,183400,9827281170,3815,3815,3815,3815,0
|
|
20241209,183300,9827281170,3815,3815,3815,3815,0
|
|
20241209,183200,9827281170,3815,3815,3815,3815,0
|
|
20241209,183100,9827281170,3815,3815,3815,3815,0
|
|
20241209,183000,9827281170,3815,3815,3815,3815,0
|
|
20241209,182900,9827281170,3815,3815,3815,3815,0
|
|
20241209,182800,9827281170,3815,3815,3815,3815,0
|
|
20241209,182700,9827281170,3815,3815,3815,3815,0
|
|
20241209,182600,9827281170,3815,3815,3815,3815,0
|
|
20241209,182500,9827281170,3815,3815,3815,3815,0
|
|
20241209,182400,9827281170,3815,3815,3815,3815,0
|
|
20241209,182300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,182200,9827281170,3815,3815,3815,3815,0
|
|
20241209,182100,9827281170,3815,3815,3815,3815,0
|
|
20241209,182000,9827281170,3815,3815,3815,3815,0
|
|
20241209,181900,9827281170,3815,3815,3815,3815,0
|
|
20241209,181800,9827281170,3815,3815,3815,3815,0
|
|
20241209,181700,9827281170,3815,3815,3815,3815,0
|
|
20241209,181600,9827281170,3815,3815,3815,3815,0
|
|
20241209,181500,9827281170,3815,3815,3815,3815,0
|
|
20241209,181400,9827281170,3815,3815,3815,3815,0
|
|
20241209,181300,9827281170,3815,3815,3815,3815,0
|
|
20241209,181200,9827281170,3815,3815,3815,3815,0
|
|
20241209,181100,9827281170,3815,3815,3815,3815,0
|
|
20241209,181000,9827281170,3815,3815,3815,3815,0
|
|
20241209,180900,9827281170,3815,3815,3815,3815,0
|
|
20241209,180800,9827281170,3815,3815,3815,3815,0
|
|
20241209,180700,9827281170,3815,3815,3815,3815,0
|
|
20241209,180600,9827281170,3815,3815,3815,3815,0
|
|
20241209,180500,9827281170,3815,3815,3815,3815,0
|
|
20241209,180400,9827281170,3815,3815,3815,3815,0
|
|
20241209,180300,9827281170,3815,3815,3815,3815,0
|
|
20241209,180200,9827281170,3815,3815,3815,3815,0
|
|
20241209,180100,9827281170,3815,3815,3815,3815,0
|
|
20241209,180000,9827281170,3815,3815,3815,3815,0
|
|
20241209,175900,9827281170,3815,3815,3815,3815,0
|
|
20241209,175800,9827281170,3815,3815,3815,3815,0
|
|
20241209,175700,9827281170,3815,3815,3815,3815,0
|
|
20241209,175600,9827281170,3815,3815,3815,3815,0
|
|
20241209,175500,9827281170,3815,3815,3815,3815,0
|
|
20241209,175400,9827281170,3815,3815,3815,3815,0
|
|
20241209,175300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,175200,9827281170,3815,3815,3815,3815,0
|
|
20241209,175100,9827281170,3815,3815,3815,3815,0
|
|
20241209,175000,9827281170,3815,3815,3815,3815,0
|
|
20241209,174900,9827281170,3815,3815,3815,3815,0
|
|
20241209,174800,9827281170,3815,3815,3815,3815,0
|
|
20241209,174700,9827281170,3815,3815,3815,3815,0
|
|
20241209,174600,9827281170,3815,3815,3815,3815,0
|
|
20241209,174500,9827281170,3815,3815,3815,3815,0
|
|
20241209,174400,9827281170,3815,3815,3815,3815,0
|
|
20241209,174300,9827281170,3815,3815,3815,3815,0
|
|
20241209,174200,9827281170,3815,3815,3815,3815,0
|
|
20241209,174100,9827281170,3815,3815,3815,3815,0
|
|
20241209,174000,9827281170,3815,3815,3815,3815,0
|
|
20241209,173900,9827281170,3815,3815,3815,3815,0
|
|
20241209,173800,9827281170,3815,3815,3815,3815,0
|
|
20241209,173700,9827281170,3815,3815,3815,3815,0
|
|
20241209,173600,9827281170,3815,3815,3815,3815,0
|
|
20241209,173500,9827281170,3815,3815,3815,3815,0
|
|
20241209,173400,9827281170,3815,3815,3815,3815,0
|
|
20241209,173300,9827281170,3815,3815,3815,3815,0
|
|
20241209,173200,9827281170,3815,3815,3815,3815,0
|
|
20241209,173100,9827281170,3815,3815,3815,3815,0
|
|
20241209,173000,9827281170,3815,3815,3815,3815,0
|
|
20241209,172900,9827281170,3815,3815,3815,3815,0
|
|
20241209,172800,9827281170,3815,3815,3815,3815,0
|
|
20241209,172700,9827281170,3815,3815,3815,3815,0
|
|
20241209,172600,9827281170,3815,3815,3815,3815,0
|
|
20241209,172500,9827281170,3815,3815,3815,3815,0
|
|
20241209,172400,9827281170,3815,3815,3815,3815,0
|
|
20241209,172300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,172200,9827281170,3815,3815,3815,3815,0
|
|
20241209,172100,9827281170,3815,3815,3815,3815,0
|
|
20241209,172000,9827281170,3815,3815,3815,3815,0
|
|
20241209,171900,9827281170,3815,3815,3815,3815,0
|
|
20241209,171800,9827281170,3815,3815,3815,3815,0
|
|
20241209,171700,9827281170,3815,3815,3815,3815,0
|
|
20241209,171600,9827281170,3815,3815,3815,3815,0
|
|
20241209,171500,9827281170,3815,3815,3815,3815,0
|
|
20241209,171400,9827281170,3815,3815,3815,3815,0
|
|
20241209,171300,9827281170,3815,3815,3815,3815,0
|
|
20241209,171200,9827281170,3815,3815,3815,3815,0
|
|
20241209,171100,9827281170,3815,3815,3815,3815,0
|
|
20241209,171000,9827281170,3815,3815,3815,3815,0
|
|
20241209,170900,9827281170,3815,3815,3815,3815,0
|
|
20241209,170800,9827281170,3815,3815,3815,3815,0
|
|
20241209,170700,9827281170,3815,3815,3815,3815,0
|
|
20241209,170600,9827281170,3815,3815,3815,3815,0
|
|
20241209,170500,9827281170,3815,3815,3815,3815,0
|
|
20241209,170400,9827281170,3815,3815,3815,3815,0
|
|
20241209,170300,9827281170,3815,3815,3815,3815,0
|
|
20241209,170200,9827281170,3815,3815,3815,3815,0
|
|
20241209,170100,9827281170,3815,3815,3815,3815,0
|
|
20241209,170000,9827281170,3815,3815,3815,3815,0
|
|
20241209,165900,9827281170,3815,3815,3815,3815,0
|
|
20241209,165800,9827281170,3815,3815,3815,3815,0
|
|
20241209,165700,9827281170,3815,3815,3815,3815,0
|
|
20241209,165600,9827281170,3815,3815,3815,3815,0
|
|
20241209,165500,9827281170,3815,3815,3815,3815,0
|
|
20241209,165400,9827281170,3815,3815,3815,3815,0
|
|
20241209,165300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,165200,9827281170,3815,3815,3815,3815,0
|
|
20241209,165100,9827281170,3815,3815,3815,3815,0
|
|
20241209,165000,9827281170,3815,3815,3815,3815,0
|
|
20241209,164900,9827281170,3815,3815,3815,3815,0
|
|
20241209,164800,9827281170,3815,3815,3815,3815,0
|
|
20241209,164700,9827281170,3815,3815,3815,3815,0
|
|
20241209,164600,9827281170,3815,3815,3815,3815,0
|
|
20241209,164500,9827281170,3815,3815,3815,3815,0
|
|
20241209,164400,9827281170,3815,3815,3815,3815,0
|
|
20241209,164300,9827281170,3815,3815,3815,3815,0
|
|
20241209,164200,9827281170,3815,3815,3815,3815,0
|
|
20241209,164100,9827281170,3815,3815,3815,3815,0
|
|
20241209,164000,9827281170,3815,3815,3815,3815,0
|
|
20241209,163900,9827281170,3815,3815,3815,3815,0
|
|
20241209,163800,9827281170,3815,3815,3815,3815,0
|
|
20241209,163700,9827281170,3815,3815,3815,3815,0
|
|
20241209,163600,9827281170,3815,3815,3815,3815,0
|
|
20241209,163500,9827281170,3815,3815,3815,3815,0
|
|
20241209,163400,9827281170,3815,3815,3815,3815,0
|
|
20241209,163300,9827281170,3815,3815,3815,3815,0
|
|
20241209,163200,9827281170,3815,3815,3815,3815,0
|
|
20241209,163100,9827281170,3815,3815,3815,3815,0
|
|
20241209,163000,9827281170,3815,3815,3815,3815,0
|
|
20241209,162900,9827281170,3815,3815,3815,3815,0
|
|
20241209,162800,9827281170,3815,3815,3815,3815,0
|
|
20241209,162700,9827281170,3815,3815,3815,3815,0
|
|
20241209,162600,9827281170,3815,3815,3815,3815,0
|
|
20241209,162500,9827281170,3815,3815,3815,3815,0
|
|
20241209,162400,9827281170,3815,3815,3815,3815,0
|
|
20241209,162300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,162200,9827281170,3815,3815,3815,3815,0
|
|
20241209,162100,9827281170,3815,3815,3815,3815,0
|
|
20241209,162000,9827281170,3815,3815,3815,3815,0
|
|
20241209,161900,9827281170,3815,3815,3815,3815,0
|
|
20241209,161800,9827281170,3815,3815,3815,3815,0
|
|
20241209,161700,9827281170,3815,3815,3815,3815,0
|
|
20241209,161600,9827281170,3815,3815,3815,3815,0
|
|
20241209,161500,9827281170,3815,3815,3815,3815,0
|
|
20241209,161400,9827281170,3815,3815,3815,3815,0
|
|
20241209,161300,9827281170,3815,3815,3815,3815,0
|
|
20241209,161200,9827281170,3815,3815,3815,3815,0
|
|
20241209,161100,9827281170,3815,3815,3815,3815,0
|
|
20241209,161000,9827281170,3815,3815,3815,3815,0
|
|
20241209,160900,9827281170,3815,3815,3815,3815,0
|
|
20241209,160800,9827281170,3815,3815,3815,3815,0
|
|
20241209,160700,9827281170,3815,3815,3815,3815,0
|
|
20241209,160600,9827281170,3815,3815,3815,3815,0
|
|
20241209,160500,9827281170,3815,3815,3815,3815,0
|
|
20241209,160400,9827281170,3815,3815,3815,3815,0
|
|
20241209,160300,9827281170,3815,3815,3815,3815,0
|
|
20241209,160200,9827281170,3815,3815,3815,3815,0
|
|
20241209,160100,9827281170,3815,3815,3815,3815,0
|
|
20241209,160000,9827281170,3815,3815,3815,3815,0
|
|
20241209,155900,9827281170,3815,3815,3815,3815,0
|
|
20241209,155800,9827281170,3815,3815,3815,3815,0
|
|
20241209,155700,9827281170,3815,3815,3815,3815,0
|
|
20241209,155600,9827281170,3815,3815,3815,3815,0
|
|
20241209,155500,9827281170,3815,3815,3815,3815,0
|
|
20241209,155400,9827281170,3815,3815,3815,3815,0
|
|
20241209,155300,9827281170,3815,3815,3815,3815,56708
|
|
20241209,155200,9827281170,3815,3815,3815,3815,0
|
|
20241209,155100,9827281170,3815,3815,3815,3815,0
|
|
20241209,155000,9827281170,3815,3815,3815,3815,0
|
|
20241209,154900,9827281170,3815,3815,3815,3815,0
|
|
20241209,154800,9827281170,3815,3815,3815,3815,0
|
|
20241209,154700,9827281170,3815,3815,3815,3815,0
|
|
20241209,154600,9827281170,3815,3815,3815,3815,0
|
|
20241209,154500,9827281170,3815,3815,3815,3815,0
|
|
20241209,154400,9827281170,3815,3815,3815,3815,0
|
|
20241209,154300,9827281170,3815,3815,3815,3815,0
|
|
20241209,154200,9827281170,3815,3815,3815,3815,0
|
|
20241209,154100,9827281170,3815,3815,3815,3815,0
|
|
20241209,154000,9827281170,3815,3815,3815,3815,0
|
|
20241209,153900,9827281170,3815,3815,3815,3815,0
|
|
20241209,153800,9827281170,3815,3815,3815,3815,0
|
|
20241209,153700,9827281170,3815,3815,3815,3815,0
|
|
20241209,153600,9827281170,3815,3815,3815,3815,0
|
|
20241209,153500,9827281170,3815,3815,3815,3815,0
|
|
20241209,153400,9827281170,3815,3815,3815,3815,0
|
|
20241209,153300,9827281170,3815,3815,3815,3815,0
|
|
20241209,153200,9827281170,3815,3815,3815,3815,0
|
|
20241209,153100,9827281170,3815,3815,3815,3815,0
|
|
20241209,153000,9827281170,3815,3815,3815,3815,56708
|
|
20241209,152900,9610940150,3840,3840,3840,3840,0
|
|
20241209,152800,9610940150,3840,3840,3840,3840,0
|
|
20241209,152700,9610940150,3840,3840,3840,3840,0
|
|
20241209,152600,9610940150,3840,3840,3840,3840,0
|
|
20241209,152500,9610940150,3840,3840,3840,3840,0
|
|
20241209,152400,9610940150,3840,3840,3840,3840,0
|
|
20241209,152300,9610940150,3840,3840,3840,3840,0
|
|
20241209,152200,9610940150,3840,3840,3840,3840,0
|
|
20241209,152100,9610940150,3840,3840,3840,3840,0
|
|
20241209,152000,9610940150,3840,3840,3840,3840,0
|
|
20241209,151900,9610940150,3840,3835,3840,3825,22429
|
|
20241209,151800,9525006900,3840,3840,3840,3830,5026
|
|
20241209,151700,9505719975,3840,3835,3845,3830,11223
|
|
20241209,151600,9462674490,3835,3845,3845,3835,6561
|
|
20241209,151500,9437488390,3845,3845,3850,3840,4366
|
|
20241209,151400,9420704105,3845,3845,3850,3845,1989
|
|
20241209,151300,9413053840,3845,3835,3845,3835,27072
|
|
20241209,151200,9309107285,3840,3835,3840,3835,1037
|
|
20241209,151100,9305130260,3840,3830,3840,3825,18839
|
|
20241209,151000,9232982685,3830,3835,3835,3830,15047
|
|
20241209,150900,9175326865,3830,3840,3840,3830,1912
|
|
20241209,150800,9167989210,3840,3835,3845,3835,10610
|
|
20241209,150700,9127220250,3835,3830,3840,3830,3728
|
|
20241209,150600,9112930020,3830,3845,3845,3830,12881
|
|
20241209,150500,9063549270,3845,3850,3855,3845,2059
|
|
20241209,150400,9055623315,3850,3835,3850,3835,10037
|
|
20241209,150300,9017067500,3845,3850,3855,3835,8853
|
|
20241209,150200,8983048170,3855,3855,3860,3855,845
|
|
20241209,150100,8979790680,3860,3850,3860,3845,7172
|
|
20241209,150000,8952133910,3845,3845,3850,3840,4110
|
|
20241209,145900,8936323375,3840,3860,3860,3840,19100
|
|
20241209,145800,8862789275,3860,3845,3865,3840,8369
|
|
20241209,145700,8830544710,3845,3845,3855,3845,8311
|
|
20241209,145600,8798563775,3855,3855,3860,3850,4155
|
|
20241209,145500,8782533735,3855,3855,3860,3845,5495
|
|
20241209,145400,8761351480,3855,3855,3860,3830,8920
|
|
20241209,145300,8727028815,3840,3845,3850,3840,4014
|
|
20241209,145200,8711581370,3850,3855,3855,3825,14958
|
|
20241209,145100,8654186965,3845,3855,3855,3830,18653
|
|
20241209,145000,8582469365,3855,3850,3860,3835,9918
|
|
20241209,144900,8544344500,3850,3850,3855,3840,5080
|
|
20241209,144800,8524781005,3850,3845,3855,3835,6214
|
|
20241209,144700,8500874580,3860,3840,3860,3835,11921
|
|
20241209,144600,8455019095,3840,3855,3855,3835,23278
|
|
20241209,144500,8365510495,3860,3865,3870,3855,3772
|
|
20241209,144400,8350958810,3865,3860,3865,3855,7058
|
|
20241209,144300,8323729670,3870,3865,3875,3860,5004
|
|
20241209,144200,8304413335,3875,3865,3875,3860,5139
|
|
20241209,144100,8284547525,3865,3865,3870,3865,3141
|
|
20241209,144000,8272407325,3865,3865,3870,3865,1669
|
|
20241209,143900,8265950140,3860,3870,3875,3860,9005
|
|
20241209,143800,8231149395,3870,3865,3875,3865,1162
|
|
20241209,143700,8226653585,3860,3875,3875,3860,2975
|
|
20241209,143600,8215164160,3860,3875,3875,3860,2186
|
|
20241209,143500,8206706300,3870,3875,3875,3870,239
|
|
20241209,143400,8205780275,3875,3860,3875,3855,4587
|
|
20241209,143300,8188041430,3860,3885,3890,3855,25752
|
|
20241209,143200,8088487710,3885,3890,3890,3880,1924
|
|
20241209,143100,8081013995,3885,3885,3885,3885,603
|
|
20241209,143000,8078671340,3885,3890,3890,3880,14720
|
|
20241209,142900,8021553870,3885,3890,3890,3885,1241
|
|
20241209,142800,8016729250,3895,3890,3895,3890,138
|
|
20241209,142700,8016192355,3890,3890,3890,3890,142
|
|
20241209,142600,8015639975,3900,3890,3900,3885,1459
|
|
20241209,142500,8009970595,3900,3900,3900,3885,12
|
|
20241209,142400,8009923945,3885,3890,3900,3885,5306
|
|
20241209,142300,7989302585,3885,3895,3895,3885,13782
|
|
20241209,142200,7935707030,3895,3900,3900,3895,778
|
|
20241209,142100,7932676590,3900,3905,3905,3895,5376
|
|
20241209,142000,7911706870,3905,3905,3905,3905,260
|
|
20241209,141900,7910691570,3900,3910,3910,3900,143
|
|
20241209,141800,7910132770,3910,3905,3910,3900,723
|
|
20241209,141700,7907306800,3905,3905,3905,3905,987
|
|
20241209,141600,7903452565,3905,3905,3910,3905,762
|
|
20241209,141500,7900476950,3905,3900,3910,3900,5011
|
|
20241209,141400,7880892100,3905,3905,3905,3900,1184
|
|
20241209,141300,7876268635,3900,3900,3900,3900,692
|
|
20241209,141200,7873569835,3900,3900,3900,3895,1524
|
|
20241209,141100,7867631220,3895,3895,3905,3895,2044
|
|
20241209,141000,7859669820,3895,3900,3905,3895,4805
|
|
20241209,140900,7840950340,3895,3900,3900,3895,1571
|
|
20241209,140800,7834823885,3900,3895,3900,3895,4256
|
|
20241209,140700,7818241610,3895,3900,3905,3895,5957
|
|
20241209,140600,7795020215,3905,3900,3905,3900,1261
|
|
20241209,140500,7790096240,3910,3910,3910,3910,2264
|
|
20241209,140400,7781244000,3900,3900,3900,3900,477
|
|
20241209,140300,7779383700,3900,3905,3910,3900,365
|
|
20241209,140200,7777960175,3905,3900,3905,3900,747
|
|
20241209,140100,7775044880,3900,3900,3905,3900,3256
|
|
20241209,140000,7762341215,3900,3910,3910,3900,909
|
|
20241209,135900,7758792545,3910,3905,3910,3905,451
|
|
20241209,135800,7757031290,3910,3910,3910,3910,27
|
|
20241209,135700,7756925720,3910,3915,3920,3910,564
|
|
20241209,135600,7754720305,3915,3920,3930,3915,3968
|
|
20241209,135500,7739154225,3925,3930,3930,3920,1328
|
|
20241209,135400,7733941625,3930,3920,3930,3910,8858
|
|
20241209,135300,7699178935,3920,3900,3920,3900,9501
|
|
20241209,135200,7661989385,3900,3905,3905,3900,2925
|
|
20241209,135100,7650577355,3905,3905,3915,3900,521
|
|
20241209,135000,7648542355,3905,3915,3915,3905,6761
|
|
20241209,134900,7622130725,3920,3915,3920,3915,5105
|
|
20241209,134800,7602144325,3905,3905,3910,3900,4667
|
|
20241209,134700,7583901115,3900,3905,3905,3900,553
|
|
20241209,134600,7581743665,3900,3910,3910,3900,2115
|
|
20241209,134500,7573476845,3900,3910,3910,3900,5769
|
|
20241209,134400,7550936280,3905,3905,3910,3905,431
|
|
20241209,134300,7549252655,3910,3900,3910,3900,2365
|
|
20241209,134200,7540017065,3905,3905,3905,3900,3454
|
|
20241209,134100,7526530415,3905,3910,3910,3905,1599
|
|
20241209,134000,7520285900,3910,3910,3910,3910,90
|
|
20241209,133900,7519934000,3910,3915,3915,3910,934
|
|
20241209,133800,7516280310,3915,3905,3915,3905,17305
|
|
20241209,133700,7448621190,3905,3900,3905,3900,175
|
|
20241209,133600,7447937965,3900,3895,3900,3895,1121
|
|
20241209,133500,7443567670,3900,3900,3900,3900,1516
|
|
20241209,133400,7437655270,3900,3895,3900,3895,4300
|
|
20241209,133300,7420902355,3895,3900,3900,3895,2118
|
|
20241209,133200,7412646440,3900,3900,3900,3900,1436
|
|
20241209,133100,7407046040,3900,3905,3905,3900,1903
|
|
20241209,133000,7399624330,3900,3900,3905,3900,1418
|
|
20241209,132900,7394094125,3900,3900,3900,3895,873
|
|
20241209,132800,7390693225,3900,3900,3905,3900,4295
|
|
20241209,132700,7373942470,3900,3895,3900,3895,526
|
|
20241209,132600,7371893695,3900,3905,3905,3900,4641
|
|
20241209,132500,7353780070,3910,3910,3910,3905,326
|
|
20241209,132400,7352506685,3910,3915,3915,3905,1050
|
|
20241209,132300,7348402585,3915,3910,3915,3910,4304
|
|
20241209,132200,7331555565,3910,3910,3915,3900,10015
|
|
20241209,132100,7292400715,3910,3900,3910,3895,4392
|
|
20241209,132000,7275237015,3900,3900,3900,3900,1171
|
|
20241209,131900,7270670115,3900,3900,3900,3895,893
|
|
20241209,131800,7267191820,3900,3905,3910,3895,3537
|
|
20241209,131700,7253401405,3900,3900,3900,3900,20
|
|
20241209,131600,7253323405,3900,3900,3900,3900,1242
|
|
20241209,131500,7248479605,3900,3895,3900,3895,2392
|
|
20241209,131400,7239155120,3900,3905,3905,3900,2064
|
|
20241209,131300,7231100205,3905,3900,3905,3900,243
|
|
20241209,131200,7230152495,3900,3905,3905,3900,3554
|
|
20241209,131100,7216287530,3905,3905,3910,3905,12653
|
|
20241209,131000,7166826470,3910,3910,3910,3910,1217
|
|
20241209,130900,7162068000,3910,3910,3910,3910,4865
|
|
20241209,130800,7143045850,3915,3915,3915,3910,629
|
|
20241209,130700,7140585785,3915,3915,3915,3910,2015
|
|
20241209,130600,7132697085,3910,3905,3915,3905,8045
|
|
20241209,130500,7101242215,3905,3905,3905,3900,3867
|
|
20241209,130400,7086145055,3905,3900,3910,3900,6316
|
|
20241209,130300,7061500420,3900,3895,3905,3895,153
|
|
20241209,130200,7060904430,3905,3895,3905,3890,11136
|
|
20241209,130100,7017517935,3900,3895,3905,3895,2840
|
|
20241209,130000,7006441980,3900,3900,3900,3895,6775
|
|
20241209,125900,6980023910,3905,3905,3905,3905,772
|
|
20241209,125800,6977009250,3905,3905,3910,3900,1310
|
|
20241209,125700,6971894885,3905,3905,3905,3905,2980
|
|
20241209,125600,6960257985,3905,3900,3910,3900,857
|
|
20241209,125500,6956915505,3905,3895,3905,3895,2518
|
|
20241209,125400,6947094475,3900,3900,3905,3895,3655
|
|
20241209,125300,6932841495,3895,3905,3905,3895,13622
|
|
20241209,125200,6879715700,3900,3905,3905,3900,596
|
|
20241209,125100,6877388365,3905,3910,3910,3905,418
|
|
20241209,125000,6875755370,3910,3915,3915,3910,882
|
|
20241209,124900,6872306735,3900,3905,3905,3900,596
|
|
20241209,124800,6869981725,3905,3920,3920,3900,1397
|
|
20241209,124700,6864526520,3910,3910,3910,3905,1899
|
|
20241209,124600,6857106160,3920,3920,3920,3920,25
|
|
20241209,124500,6857008160,3905,3910,3915,3905,9098
|
|
20241209,124400,6821464550,3910,3920,3920,3910,2994
|
|
20241209,124300,6809745660,3920,3920,3930,3915,788
|
|
20241209,124200,6806656730,3915,3915,3915,3915,174
|
|
20241209,124100,6805975520,3925,3920,3925,3915,2859
|
|
20241209,124000,6794763040,3915,3920,3920,3910,910
|
|
20241209,123900,6791198110,3920,3910,3920,3910,425
|
|
20241209,123800,6789533050,3910,3915,3915,3900,5170
|
|
20241209,123700,6769305255,3900,3905,3905,3900,4641
|
|
20241209,123600,6751195380,3905,3920,3920,3905,2363
|
|
20241209,123500,6741967615,3905,3915,3920,3905,11407
|
|
20241209,123400,6697405225,3910,3915,3920,3910,3501
|
|
20241209,123300,6683698720,3915,3915,3925,3915,3149
|
|
20241209,123200,6671368470,3920,3915,3920,3915,1031
|
|
20241209,123100,6667331945,3915,3915,3915,3910,303
|
|
20241209,123000,6666145960,3915,3920,3920,3905,10917
|
|
20241209,122900,6623451045,3920,3930,3930,3920,997
|
|
20241209,122800,6619537855,3930,3925,3930,3925,95
|
|
20241209,122700,6619164930,3925,3920,3925,3920,1212
|
|
20241209,122600,6614410985,3920,3920,3920,3915,2579
|
|
20241209,122500,6604304085,3920,3920,3920,3920,1272
|
|
20241209,122400,6599317845,3915,3920,3925,3915,188
|
|
20241209,122300,6598581290,3915,3910,3930,3910,706
|
|
20241209,122200,6595817175,3910,3940,3940,3910,21279
|
|
20241209,122100,6512290590,3940,3945,3945,3940,4793
|
|
20241209,122000,6493389875,3945,3950,3950,3945,756
|
|
20241209,121900,6490404955,3950,3950,3950,3950,54
|
|
20241209,121800,6490191655,3945,3945,3950,3945,223
|
|
20241209,121700,6489311745,3950,3950,3950,3945,294
|
|
20241209,121600,6488150500,3950,3950,3955,3950,3450
|
|
20241209,121500,6474516400,3950,3950,3950,3945,6191
|
|
20241209,121400,6450075305,3950,3950,3950,3950,729
|
|
20241209,121300,6447195755,3950,3945,3950,3945,6414
|
|
20241209,121200,6421877425,3940,3935,3940,3935,1197
|
|
20241209,121100,6417161295,3935,3940,3940,3935,2591
|
|
20241209,121000,6406953940,3940,3945,3945,3940,141
|
|
20241209,120900,6406398395,3945,3940,3945,3935,1417
|
|
20241209,120800,6400815795,3940,3935,3940,3935,3101
|
|
20241209,120700,6388597970,3935,3930,3935,3925,619
|
|
20241209,120600,6386167010,3930,3935,3940,3930,3324
|
|
20241209,120500,6373075630,3935,3920,3935,3920,3669
|
|
20241209,120400,6358640655,3925,3915,3925,3915,117
|
|
20241209,120300,6358181980,3915,3920,3920,3910,1552
|
|
20241209,120200,6352103865,3910,3910,3925,3910,5512
|
|
20241209,120100,6330534990,3910,3930,3930,3910,3376
|
|
20241209,120000,6317333800,3915,3930,3935,3915,10148
|
|
20241209,115900,6277603150,3915,3930,3940,3915,16291
|
|
20241209,115800,6213717910,3930,3935,3940,3930,2354
|
|
20241209,115700,6204458730,3935,3935,3935,3935,109
|
|
20241209,115600,6204029815,3940,3935,3940,3935,68
|
|
20241209,115500,6203761995,3940,3935,3940,3935,22404
|
|
20241209,115400,6115492300,3935,3940,3940,3935,478
|
|
20241209,115300,6113609615,3940,3940,3940,3940,436
|
|
20241209,115200,6111891775,3940,3940,3945,3940,997
|
|
20241209,115100,6107963585,3940,3950,3950,3940,455
|
|
20241209,115000,6106169410,3950,3945,3950,3945,274
|
|
20241209,114900,6105088460,3945,3945,3945,3945,1321
|
|
20241209,114800,6099877115,3945,3945,3945,3940,158
|
|
20241209,114700,6099254145,3940,3940,3945,3940,379
|
|
20241209,114600,6097760330,3940,3945,3945,3940,218
|
|
20241209,114500,6096900410,3945,3945,3950,3940,3150
|
|
20241209,114400,6084473550,3940,3930,3940,3925,1142
|
|
20241209,114300,6079983545,3925,3925,3925,3925,682
|
|
20241209,114200,6077306695,3925,3935,3935,3925,2358
|
|
20241209,114100,6068051095,3935,3935,3935,3930,3988
|
|
20241209,114000,6052373315,3940,3935,3940,3935,18
|
|
20241209,113900,6052302435,3935,3940,3940,3935,1997
|
|
20241209,113800,6044444055,3940,3935,3940,3935,1079
|
|
20241209,113700,6040198055,3935,3935,3935,3935,5
|
|
20241209,113600,6040178380,3935,3945,3950,3935,381
|
|
20241209,113500,6038678740,3945,3945,3945,3940,2947
|
|
20241209,113400,6027062140,3945,3950,3950,3940,2565
|
|
20241209,113300,6016931380,3950,3940,3950,3940,897
|
|
20241209,113200,6013394950,3950,3950,3950,3950,110
|
|
20241209,113100,6012960450,3950,3940,3950,3940,270
|
|
20241209,113000,6011895470,3950,3950,3950,3930,5183
|
|
20241209,112900,5991477340,3940,3950,3950,3940,308
|
|
20241209,112800,5990263300,3950,3940,3955,3935,3271
|
|
20241209,112700,5977363535,3940,3930,3940,3930,4275
|
|
20241209,112600,5960528510,3935,3940,3940,3935,31
|
|
20241209,112500,5960406475,3935,3925,3945,3925,10634
|
|
20241209,112400,5918655870,3925,3930,3930,3925,3553
|
|
20241209,112300,5904692765,3930,3940,3940,3930,625
|
|
20241209,112200,5902232885,3935,3940,3945,3930,288
|
|
20241209,112100,5901098705,3940,3955,3955,3940,1130
|
|
20241209,112000,5896644485,3955,3955,3955,3945,7019
|
|
20241209,111900,5868908035,3950,3955,3955,3945,480
|
|
20241209,111800,5867010515,3950,3925,3950,3925,13105
|
|
20241209,111700,5815332010,3925,3940,3940,3925,1589
|
|
20241209,111600,5809090450,3940,3925,3940,3925,103
|
|
20241209,111500,5808685655,3930,3930,3935,3930,1432
|
|
20241209,111400,5803053220,3930,3935,3935,3925,6320
|
|
20241209,111300,5778217575,3935,3945,3945,3930,622
|
|
20241209,111200,5775769640,3935,3945,3945,3930,3858
|
|
20241209,111100,5760572785,3945,3950,3950,3945,1092
|
|
20241209,111000,5756259755,3950,3945,3950,3945,1703
|
|
20241209,110900,5749532910,3945,3945,3950,3945,2736
|
|
20241209,110800,5738738640,3950,3950,3950,3945,679
|
|
20241209,110700,5736057135,3950,3955,3955,3950,151
|
|
20241209,110600,5735460665,3955,3950,3955,3950,303
|
|
20241209,110500,5734263195,3950,3955,3955,3950,1402
|
|
20241209,110400,5728722295,3945,3940,3950,3940,2755
|
|
20241209,110300,5717840700,3940,3945,3945,3940,581
|
|
20241209,110200,5715549205,3945,3955,3955,3940,1416
|
|
20241209,110100,5709961355,3955,3955,3955,3955,1314
|
|
20241209,110000,5704764485,3950,3955,3955,3945,386
|
|
20241209,105900,5703239770,3960,3935,3960,3935,9576
|
|
20241209,105800,5665384190,3935,3935,3940,3930,1661
|
|
20241209,105700,5658854515,3935,3945,3945,3930,4245
|
|
20241209,105600,5642109790,3950,3930,3950,3925,2494
|
|
20241209,105500,5632283480,3925,3920,3930,3920,2135
|
|
20241209,105400,5623897130,3920,3915,3925,3915,1010
|
|
20241209,105300,5619938595,3915,3930,3930,3915,5088
|
|
20241209,105200,5599992365,3935,3930,3935,3930,394
|
|
20241209,105100,5598442175,3930,3930,3930,3925,783
|
|
20241209,105000,5595367885,3930,3930,3930,3920,2517
|
|
20241209,104900,5585488155,3930,3930,3930,3930,577
|
|
20241209,104800,5583220545,3930,3920,3940,3920,1415
|
|
20241209,104700,5577651935,3920,3930,3940,3920,5807
|
|
20241209,104600,5554856270,3935,3940,3940,3935,557
|
|
20241209,104500,5552664395,3930,3945,3945,3930,2451
|
|
20241209,104400,5543014845,3945,3950,3950,3945,247
|
|
20241209,104300,5542039455,3950,3930,3950,3930,2648
|
|
20241209,104200,5531596005,3930,3940,3945,3925,7135
|
|
20241209,104100,5503561555,3935,3955,3955,3935,14902
|
|
20241209,104000,5444697365,3955,3960,3960,3955,1369
|
|
20241209,103900,5439276625,3955,3955,3955,3950,4739
|
|
20241209,103800,5420536735,3955,3955,3955,3955,282
|
|
20241209,103700,5419421425,3955,3960,3960,3950,2383
|
|
20241209,103600,5409994395,3960,3955,3960,3955,317
|
|
20241209,103500,5408739820,3960,3955,3960,3950,1741
|
|
20241209,103400,5401853735,3950,3955,3955,3950,267
|
|
20241209,103300,5400799080,3945,3950,3950,3945,1496
|
|
20241209,103200,5394890835,3955,3950,3955,3940,974
|
|
20241209,103100,5391042635,3950,3945,3950,3940,9599
|
|
20241209,103000,5353171625,3950,3950,3960,3945,2793
|
|
20241209,102900,5342128610,3950,3940,3950,3935,492
|
|
20241209,102800,5340189560,3945,3955,3955,3940,5318
|
|
20241209,102700,5319199200,3950,3950,3960,3950,4800
|
|
20241209,102600,5300214780,3950,3950,3960,3950,5207
|
|
20241209,102500,5279624715,3950,3955,3955,3935,541
|
|
20241209,102400,5277492100,3950,3945,3950,3935,3244
|
|
20241209,102300,5264695465,3940,3950,3950,3935,7989
|
|
20241209,102200,5233194115,3950,3945,3955,3945,2140
|
|
20241209,102100,5224743795,3950,3950,3960,3945,3479
|
|
20241209,102000,5210985260,3950,3940,3950,3935,3895
|
|
20241209,101900,5195631505,3945,3940,3945,3935,1770
|
|
20241209,101800,5188661580,3940,3940,3945,3935,2780
|
|
20241209,101700,5177714085,3940,3955,3955,3935,4415
|
|
20241209,101600,5160301195,3955,3950,3960,3950,1780
|
|
20241209,101500,5153267565,3955,3960,3960,3950,1285
|
|
20241209,101400,5148183725,3960,3950,3960,3945,8401
|
|
20241209,101300,5114986855,3950,3950,3950,3945,968
|
|
20241209,101200,5111163755,3945,3945,3955,3945,657
|
|
20241209,101100,5108570105,3950,3950,3950,3945,654
|
|
20241209,101000,5105987655,3955,3960,3960,3945,8745
|
|
20241209,100900,5071418505,3950,3960,3960,3945,633
|
|
20241209,100800,5068915105,3960,3955,3960,3950,1739
|
|
20241209,100700,5062036855,3955,3950,3955,3950,4391
|
|
20241209,100600,5044682205,3950,3935,3950,3925,3903
|
|
20241209,100500,5029308065,3935,3940,3950,3925,2276
|
|
20241209,100400,5020354260,3940,3960,3960,3940,8507
|
|
20241209,100300,4986771285,3955,3960,3960,3940,6722
|
|
20241209,100200,4960221300,3960,3950,3960,3945,1427
|
|
20241209,100100,4954578380,3950,3955,3960,3945,6603
|
|
20241209,100000,4928499605,3955,3960,3965,3950,1959
|
|
20241209,095900,4920744230,3960,3960,3965,3950,5160
|
|
20241209,095800,4900311015,3960,3940,3960,3940,9488
|
|
20241209,095700,4862879400,3940,3945,3945,3905,7525
|
|
20241209,095600,4833315740,3950,3955,3960,3945,2880
|
|
20241209,095500,4821940115,3955,3925,3960,3915,13311
|
|
20241209,095400,4769561170,3925,3915,3925,3905,6334
|
|
20241209,095300,4744749250,3915,3905,3920,3900,6555
|
|
20241209,095200,4719146505,3910,3910,3920,3910,5037
|
|
20241209,095100,4699436520,3910,3925,3925,3910,2883
|
|
20241209,095000,4688141875,3920,3925,3930,3920,5772
|
|
20241209,094900,4665501115,3920,3930,3935,3920,6540
|
|
20241209,094800,4639812625,3925,3920,3930,3905,8455
|
|
20241209,094700,4606626390,3925,3900,3935,3900,18832
|
|
20241209,094600,4532782870,3895,3875,3895,3870,19171
|
|
20241209,094500,4458325820,3875,3875,3875,3870,3511
|
|
20241209,094400,4444727305,3875,3875,3885,3870,3464
|
|
20241209,094300,4431310555,3875,3875,3880,3865,28118
|
|
20241209,094200,4322293550,3875,3890,3890,3870,36792
|
|
20241209,094100,4179618510,3890,3905,3905,3880,20672
|
|
20241209,094000,4099167670,3905,3910,3910,3880,12187
|
|
20241209,093900,4051745170,3915,3880,3915,3870,15729
|
|
20241209,093800,3990645560,3880,3865,3895,3865,16362
|
|
20241209,093700,3927245875,3865,3900,3900,3860,47173
|
|
20241209,093600,3744465990,3900,3910,3915,3895,14243
|
|
20241209,093500,3688871540,3915,3935,3935,3910,4034
|
|
20241209,093400,3673079645,3915,3940,3955,3910,10227
|
|
20241209,093300,3632805280,3940,3965,3965,3930,9459
|
|
20241209,093200,3595474435,3965,3940,3965,3940,6281
|
|
20241209,093100,3570660980,3950,3950,3950,3930,5056
|
|
20241209,093000,3550753775,3950,3930,3950,3925,14557
|
|
20241209,092900,3493430425,3935,3920,3940,3910,10360
|
|
20241209,092800,3452728290,3930,3915,3940,3890,20803
|
|
20241209,092700,3371255020,3920,3910,3925,3900,35889
|
|
20241209,092600,3230960895,3910,3910,3930,3880,58561
|
|
20241209,092500,3001787205,3915,3935,3935,3890,70961
|
|
20241209,092400,2724197570,3930,3960,3960,3930,15121
|
|
20241209,092300,2664609010,3965,3960,3975,3945,38000
|
|
20241209,092200,2514067990,3960,3950,3970,3935,32974
|
|
20241209,092100,2383799740,3950,3970,3970,3950,10846
|
|
20241209,092000,2340846120,3965,3950,3975,3950,19016
|
|
20241209,091900,2265421865,3945,3970,3970,3945,24197
|
|
20241209,091800,2169735245,3955,3980,3980,3955,23031
|
|
20241209,091700,2078402570,3980,3975,3990,3975,11837
|
|
20241209,091600,2031324570,3980,3990,3995,3970,14530
|
|
20241209,091500,1973493290,3995,4000,4000,3990,10911
|
|
20241209,091400,1929900475,4005,4040,4040,4000,25092
|
|
20241209,091300,1829088260,4040,4040,4065,4030,13198
|
|
20241209,091200,1775614295,4035,4010,4045,4000,12145
|
|
20241209,091100,1726873765,4010,4000,4040,3985,19882
|
|
20241209,091000,1647140430,3990,4010,4060,3985,15173
|
|
20241209,090900,1586388505,4020,4040,4045,4000,11668
|
|
20241209,090800,1539421300,4040,4020,4060,4020,19234
|
|
20241209,090700,1461725975,4020,3990,4020,3965,29078
|
|
20241209,090600,1345713715,3980,3995,4000,3960,47807
|
|
20241209,090500,1155508205,4000,4015,4030,3995,17405
|
|
20241209,090400,1085683780,4010,4010,4020,3990,42978
|
|
20241209,090300,913857030,4010,4020,4020,4000,30695
|
|
20241209,090200,790821765,4020,4075,4075,4020,14913
|
|
20241209,090100,730509945,4035,4055,4090,3985,83857
|
|
20241209,090000,393100065,4055,3980,4065,3965,97119
|