668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,200400,8704493830,2705,2705,2705,2705,0
|
|
20241204,200300,8704493830,2705,2705,2705,2705,0
|
|
20241204,200200,8704493830,2705,2705,2705,2705,0
|
|
20241204,200100,8704493830,2705,2705,2705,2705,0
|
|
20241204,200000,8704493830,2705,2705,2705,2705,0
|
|
20241204,195900,8704493830,2705,2705,2705,2705,0
|
|
20241204,195800,8704493830,2705,2705,2705,2705,0
|
|
20241204,195700,8704493830,2705,2705,2705,2705,0
|
|
20241204,195600,8704493830,2705,2705,2705,2705,0
|
|
20241204,195500,8704493830,2705,2705,2705,2705,0
|
|
20241204,195400,8704493830,2705,2705,2705,2705,0
|
|
20241204,195300,8704493830,2705,2705,2705,2705,0
|
|
20241204,195200,8704493830,2705,2705,2705,2705,0
|
|
20241204,195100,8704493830,2705,2705,2705,2705,0
|
|
20241204,195000,8704493830,2705,2705,2705,2705,0
|
|
20241204,194900,8704493830,2705,2705,2705,2705,0
|
|
20241204,194800,8704493830,2705,2705,2705,2705,0
|
|
20241204,194700,8704493830,2705,2705,2705,2705,0
|
|
20241204,194600,8704493830,2705,2705,2705,2705,0
|
|
20241204,194500,8704493830,2705,2705,2705,2705,0
|
|
20241204,194400,8704493830,2705,2705,2705,2705,0
|
|
20241204,194300,8704493830,2705,2705,2705,2705,0
|
|
20241204,194200,8704493830,2705,2705,2705,2705,0
|
|
20241204,194100,8704493830,2705,2705,2705,2705,0
|
|
20241204,194000,8704493830,2705,2705,2705,2705,0
|
|
20241204,193900,8704493830,2705,2705,2705,2705,0
|
|
20241204,193800,8704493830,2705,2705,2705,2705,0
|
|
20241204,193700,8704493830,2705,2705,2705,2705,0
|
|
20241204,193600,8704493830,2705,2705,2705,2705,0
|
|
20241204,193500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,193400,8704493830,2705,2705,2705,2705,0
|
|
20241204,193300,8704493830,2705,2705,2705,2705,0
|
|
20241204,193200,8704493830,2705,2705,2705,2705,0
|
|
20241204,193100,8704493830,2705,2705,2705,2705,0
|
|
20241204,193000,8704493830,2705,2705,2705,2705,0
|
|
20241204,192900,8704493830,2705,2705,2705,2705,0
|
|
20241204,192800,8704493830,2705,2705,2705,2705,0
|
|
20241204,192700,8704493830,2705,2705,2705,2705,0
|
|
20241204,192600,8704493830,2705,2705,2705,2705,0
|
|
20241204,192500,8704493830,2705,2705,2705,2705,0
|
|
20241204,192400,8704493830,2705,2705,2705,2705,0
|
|
20241204,192300,8704493830,2705,2705,2705,2705,0
|
|
20241204,192200,8704493830,2705,2705,2705,2705,0
|
|
20241204,192100,8704493830,2705,2705,2705,2705,0
|
|
20241204,192000,8704493830,2705,2705,2705,2705,0
|
|
20241204,191900,8704493830,2705,2705,2705,2705,0
|
|
20241204,191800,8704493830,2705,2705,2705,2705,0
|
|
20241204,191700,8704493830,2705,2705,2705,2705,0
|
|
20241204,191600,8704493830,2705,2705,2705,2705,0
|
|
20241204,191500,8704493830,2705,2705,2705,2705,0
|
|
20241204,191400,8704493830,2705,2705,2705,2705,0
|
|
20241204,191300,8704493830,2705,2705,2705,2705,0
|
|
20241204,191200,8704493830,2705,2705,2705,2705,0
|
|
20241204,191100,8704493830,2705,2705,2705,2705,0
|
|
20241204,191000,8704493830,2705,2705,2705,2705,0
|
|
20241204,190900,8704493830,2705,2705,2705,2705,0
|
|
20241204,190800,8704493830,2705,2705,2705,2705,0
|
|
20241204,190700,8704493830,2705,2705,2705,2705,0
|
|
20241204,190600,8704493830,2705,2705,2705,2705,0
|
|
20241204,190500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,190400,8704493830,2705,2705,2705,2705,0
|
|
20241204,190300,8704493830,2705,2705,2705,2705,0
|
|
20241204,190200,8704493830,2705,2705,2705,2705,0
|
|
20241204,190100,8704493830,2705,2705,2705,2705,0
|
|
20241204,190000,8704493830,2705,2705,2705,2705,0
|
|
20241204,185900,8704493830,2705,2705,2705,2705,0
|
|
20241204,185800,8704493830,2705,2705,2705,2705,0
|
|
20241204,185700,8704493830,2705,2705,2705,2705,0
|
|
20241204,185600,8704493830,2705,2705,2705,2705,0
|
|
20241204,185500,8704493830,2705,2705,2705,2705,0
|
|
20241204,185400,8704493830,2705,2705,2705,2705,0
|
|
20241204,185300,8704493830,2705,2705,2705,2705,0
|
|
20241204,185200,8704493830,2705,2705,2705,2705,0
|
|
20241204,185100,8704493830,2705,2705,2705,2705,0
|
|
20241204,185000,8704493830,2705,2705,2705,2705,0
|
|
20241204,184900,8704493830,2705,2705,2705,2705,0
|
|
20241204,184800,8704493830,2705,2705,2705,2705,0
|
|
20241204,184700,8704493830,2705,2705,2705,2705,0
|
|
20241204,184600,8704493830,2705,2705,2705,2705,0
|
|
20241204,184500,8704493830,2705,2705,2705,2705,0
|
|
20241204,184400,8704493830,2705,2705,2705,2705,0
|
|
20241204,184300,8704493830,2705,2705,2705,2705,0
|
|
20241204,184200,8704493830,2705,2705,2705,2705,0
|
|
20241204,184100,8704493830,2705,2705,2705,2705,0
|
|
20241204,184000,8704493830,2705,2705,2705,2705,0
|
|
20241204,183900,8704493830,2705,2705,2705,2705,0
|
|
20241204,183800,8704493830,2705,2705,2705,2705,0
|
|
20241204,183700,8704493830,2705,2705,2705,2705,0
|
|
20241204,183600,8704493830,2705,2705,2705,2705,0
|
|
20241204,183500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,183400,8704493830,2705,2705,2705,2705,0
|
|
20241204,183300,8704493830,2705,2705,2705,2705,0
|
|
20241204,183200,8704493830,2705,2705,2705,2705,0
|
|
20241204,183100,8704493830,2705,2705,2705,2705,0
|
|
20241204,183000,8704493830,2705,2705,2705,2705,0
|
|
20241204,182900,8704493830,2705,2705,2705,2705,0
|
|
20241204,182800,8704493830,2705,2705,2705,2705,0
|
|
20241204,182700,8704493830,2705,2705,2705,2705,0
|
|
20241204,182600,8704493830,2705,2705,2705,2705,0
|
|
20241204,182500,8704493830,2705,2705,2705,2705,0
|
|
20241204,182400,8704493830,2705,2705,2705,2705,0
|
|
20241204,182300,8704493830,2705,2705,2705,2705,0
|
|
20241204,182200,8704493830,2705,2705,2705,2705,0
|
|
20241204,182100,8704493830,2705,2705,2705,2705,0
|
|
20241204,182000,8704493830,2705,2705,2705,2705,0
|
|
20241204,181900,8704493830,2705,2705,2705,2705,0
|
|
20241204,181800,8704493830,2705,2705,2705,2705,0
|
|
20241204,181700,8704493830,2705,2705,2705,2705,0
|
|
20241204,181600,8704493830,2705,2705,2705,2705,0
|
|
20241204,181500,8704493830,2705,2705,2705,2705,0
|
|
20241204,181400,8704493830,2705,2705,2705,2705,0
|
|
20241204,181300,8704493830,2705,2705,2705,2705,0
|
|
20241204,181200,8704493830,2705,2705,2705,2705,0
|
|
20241204,181100,8704493830,2705,2705,2705,2705,0
|
|
20241204,181000,8704493830,2705,2705,2705,2705,0
|
|
20241204,180900,8704493830,2705,2705,2705,2705,0
|
|
20241204,180800,8704493830,2705,2705,2705,2705,0
|
|
20241204,180700,8704493830,2705,2705,2705,2705,0
|
|
20241204,180600,8704493830,2705,2705,2705,2705,0
|
|
20241204,180500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,180400,8704493830,2705,2705,2705,2705,0
|
|
20241204,180300,8704493830,2705,2705,2705,2705,0
|
|
20241204,180200,8704493830,2705,2705,2705,2705,0
|
|
20241204,180100,8704493830,2705,2705,2705,2705,0
|
|
20241204,180000,8704493830,2705,2705,2705,2705,0
|
|
20241204,175900,8704493830,2705,2705,2705,2705,0
|
|
20241204,175800,8704493830,2705,2705,2705,2705,0
|
|
20241204,175700,8704493830,2705,2705,2705,2705,0
|
|
20241204,175600,8704493830,2705,2705,2705,2705,0
|
|
20241204,175500,8704493830,2705,2705,2705,2705,0
|
|
20241204,175400,8704493830,2705,2705,2705,2705,0
|
|
20241204,175300,8704493830,2705,2705,2705,2705,0
|
|
20241204,175200,8704493830,2705,2705,2705,2705,0
|
|
20241204,175100,8704493830,2705,2705,2705,2705,0
|
|
20241204,175000,8704493830,2705,2705,2705,2705,0
|
|
20241204,174900,8704493830,2705,2705,2705,2705,0
|
|
20241204,174800,8704493830,2705,2705,2705,2705,0
|
|
20241204,174700,8704493830,2705,2705,2705,2705,0
|
|
20241204,174600,8704493830,2705,2705,2705,2705,0
|
|
20241204,174500,8704493830,2705,2705,2705,2705,0
|
|
20241204,174400,8704493830,2705,2705,2705,2705,0
|
|
20241204,174300,8704493830,2705,2705,2705,2705,0
|
|
20241204,174200,8704493830,2705,2705,2705,2705,0
|
|
20241204,174100,8704493830,2705,2705,2705,2705,0
|
|
20241204,174000,8704493830,2705,2705,2705,2705,0
|
|
20241204,173900,8704493830,2705,2705,2705,2705,0
|
|
20241204,173800,8704493830,2705,2705,2705,2705,0
|
|
20241204,173700,8704493830,2705,2705,2705,2705,0
|
|
20241204,173600,8704493830,2705,2705,2705,2705,0
|
|
20241204,173500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,173400,8704493830,2705,2705,2705,2705,0
|
|
20241204,173300,8704493830,2705,2705,2705,2705,0
|
|
20241204,173200,8704493830,2705,2705,2705,2705,0
|
|
20241204,173100,8704493830,2705,2705,2705,2705,0
|
|
20241204,173000,8704493830,2705,2705,2705,2705,0
|
|
20241204,172900,8704493830,2705,2705,2705,2705,0
|
|
20241204,172800,8704493830,2705,2705,2705,2705,0
|
|
20241204,172700,8704493830,2705,2705,2705,2705,0
|
|
20241204,172600,8704493830,2705,2705,2705,2705,0
|
|
20241204,172500,8704493830,2705,2705,2705,2705,0
|
|
20241204,172400,8704493830,2705,2705,2705,2705,0
|
|
20241204,172300,8704493830,2705,2705,2705,2705,0
|
|
20241204,172200,8704493830,2705,2705,2705,2705,0
|
|
20241204,172100,8704493830,2705,2705,2705,2705,0
|
|
20241204,172000,8704493830,2705,2705,2705,2705,0
|
|
20241204,171900,8704493830,2705,2705,2705,2705,0
|
|
20241204,171800,8704493830,2705,2705,2705,2705,0
|
|
20241204,171700,8704493830,2705,2705,2705,2705,0
|
|
20241204,171600,8704493830,2705,2705,2705,2705,0
|
|
20241204,171500,8704493830,2705,2705,2705,2705,0
|
|
20241204,171400,8704493830,2705,2705,2705,2705,0
|
|
20241204,171300,8704493830,2705,2705,2705,2705,0
|
|
20241204,171200,8704493830,2705,2705,2705,2705,0
|
|
20241204,171100,8704493830,2705,2705,2705,2705,0
|
|
20241204,171000,8704493830,2705,2705,2705,2705,0
|
|
20241204,170900,8704493830,2705,2705,2705,2705,0
|
|
20241204,170800,8704493830,2705,2705,2705,2705,0
|
|
20241204,170700,8704493830,2705,2705,2705,2705,0
|
|
20241204,170600,8704493830,2705,2705,2705,2705,0
|
|
20241204,170500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,170400,8704493830,2705,2705,2705,2705,0
|
|
20241204,170300,8704493830,2705,2705,2705,2705,0
|
|
20241204,170200,8704493830,2705,2705,2705,2705,0
|
|
20241204,170100,8704493830,2705,2705,2705,2705,0
|
|
20241204,170000,8704493830,2705,2705,2705,2705,0
|
|
20241204,165900,8704493830,2705,2705,2705,2705,0
|
|
20241204,165800,8704493830,2705,2705,2705,2705,0
|
|
20241204,165700,8704493830,2705,2705,2705,2705,0
|
|
20241204,165600,8704493830,2705,2705,2705,2705,0
|
|
20241204,165500,8704493830,2705,2705,2705,2705,0
|
|
20241204,165400,8704493830,2705,2705,2705,2705,0
|
|
20241204,165300,8704493830,2705,2705,2705,2705,0
|
|
20241204,165200,8704493830,2705,2705,2705,2705,0
|
|
20241204,165100,8704493830,2705,2705,2705,2705,0
|
|
20241204,165000,8704493830,2705,2705,2705,2705,0
|
|
20241204,164900,8704493830,2705,2705,2705,2705,0
|
|
20241204,164800,8704493830,2705,2705,2705,2705,0
|
|
20241204,164700,8704493830,2705,2705,2705,2705,0
|
|
20241204,164600,8704493830,2705,2705,2705,2705,0
|
|
20241204,164500,8704493830,2705,2705,2705,2705,0
|
|
20241204,164400,8704493830,2705,2705,2705,2705,0
|
|
20241204,164300,8704493830,2705,2705,2705,2705,0
|
|
20241204,164200,8704493830,2705,2705,2705,2705,0
|
|
20241204,164100,8704493830,2705,2705,2705,2705,0
|
|
20241204,164000,8704493830,2705,2705,2705,2705,0
|
|
20241204,163900,8704493830,2705,2705,2705,2705,0
|
|
20241204,163800,8704493830,2705,2705,2705,2705,0
|
|
20241204,163700,8704493830,2705,2705,2705,2705,0
|
|
20241204,163600,8704493830,2705,2705,2705,2705,0
|
|
20241204,163500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,163400,8704493830,2705,2705,2705,2705,0
|
|
20241204,163300,8704493830,2705,2705,2705,2705,0
|
|
20241204,163200,8704493830,2705,2705,2705,2705,0
|
|
20241204,163100,8704493830,2705,2705,2705,2705,0
|
|
20241204,163000,8704493830,2705,2705,2705,2705,0
|
|
20241204,162900,8704493830,2705,2705,2705,2705,0
|
|
20241204,162800,8704493830,2705,2705,2705,2705,0
|
|
20241204,162700,8704493830,2705,2705,2705,2705,0
|
|
20241204,162600,8704493830,2705,2705,2705,2705,0
|
|
20241204,162500,8704493830,2705,2705,2705,2705,0
|
|
20241204,162400,8704493830,2705,2705,2705,2705,0
|
|
20241204,162300,8704493830,2705,2705,2705,2705,0
|
|
20241204,162200,8704493830,2705,2705,2705,2705,0
|
|
20241204,162100,8704493830,2705,2705,2705,2705,0
|
|
20241204,162000,8704493830,2705,2705,2705,2705,0
|
|
20241204,161900,8704493830,2705,2705,2705,2705,0
|
|
20241204,161800,8704493830,2705,2705,2705,2705,0
|
|
20241204,161700,8704493830,2705,2705,2705,2705,0
|
|
20241204,161600,8704493830,2705,2705,2705,2705,0
|
|
20241204,161500,8704493830,2705,2705,2705,2705,0
|
|
20241204,161400,8704493830,2705,2705,2705,2705,0
|
|
20241204,161300,8704493830,2705,2705,2705,2705,0
|
|
20241204,161200,8704493830,2705,2705,2705,2705,0
|
|
20241204,161100,8704493830,2705,2705,2705,2705,0
|
|
20241204,161000,8704493830,2705,2705,2705,2705,0
|
|
20241204,160900,8704493830,2705,2705,2705,2705,0
|
|
20241204,160800,8704493830,2705,2705,2705,2705,0
|
|
20241204,160700,8704493830,2705,2705,2705,2705,0
|
|
20241204,160600,8704493830,2705,2705,2705,2705,0
|
|
20241204,160500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,160400,8704493830,2705,2705,2705,2705,0
|
|
20241204,160300,8704493830,2705,2705,2705,2705,0
|
|
20241204,160200,8704493830,2705,2705,2705,2705,0
|
|
20241204,160100,8704493830,2705,2705,2705,2705,0
|
|
20241204,160000,8704493830,2705,2705,2705,2705,0
|
|
20241204,155900,8704493830,2705,2705,2705,2705,0
|
|
20241204,155800,8704493830,2705,2705,2705,2705,0
|
|
20241204,155700,8704493830,2705,2705,2705,2705,0
|
|
20241204,155600,8704493830,2705,2705,2705,2705,0
|
|
20241204,155500,8704493830,2705,2705,2705,2705,0
|
|
20241204,155400,8704493830,2705,2705,2705,2705,0
|
|
20241204,155300,8704493830,2705,2705,2705,2705,0
|
|
20241204,155200,8704493830,2705,2705,2705,2705,0
|
|
20241204,155100,8704493830,2705,2705,2705,2705,0
|
|
20241204,155000,8704493830,2705,2705,2705,2705,0
|
|
20241204,154900,8704493830,2705,2705,2705,2705,0
|
|
20241204,154800,8704493830,2705,2705,2705,2705,0
|
|
20241204,154700,8704493830,2705,2705,2705,2705,0
|
|
20241204,154600,8704493830,2705,2705,2705,2705,0
|
|
20241204,154500,8704493830,2705,2705,2705,2705,0
|
|
20241204,154400,8704493830,2705,2705,2705,2705,0
|
|
20241204,154300,8704493830,2705,2705,2705,2705,0
|
|
20241204,154200,8704493830,2705,2705,2705,2705,0
|
|
20241204,154100,8704493830,2705,2705,2705,2705,0
|
|
20241204,154000,8704493830,2705,2705,2705,2705,0
|
|
20241204,153900,8704493830,2705,2705,2705,2705,0
|
|
20241204,153800,8704493830,2705,2705,2705,2705,0
|
|
20241204,153700,8704493830,2705,2705,2705,2705,0
|
|
20241204,153600,8704493830,2705,2705,2705,2705,0
|
|
20241204,153500,8704493830,2705,2705,2705,2705,130929
|
|
20241204,153400,8704493830,2705,2705,2705,2705,0
|
|
20241204,153300,8704493830,2705,2705,2705,2705,0
|
|
20241204,153200,8704493830,2705,2705,2705,2705,0
|
|
20241204,153100,8704493830,2705,2705,2705,2705,0
|
|
20241204,153000,8704493830,2705,2705,2705,2705,130929
|
|
20241204,152900,8350330885,2725,2725,2725,2725,0
|
|
20241204,152800,8350330885,2725,2725,2725,2725,0
|
|
20241204,152700,8350330885,2725,2725,2725,2725,0
|
|
20241204,152600,8350330885,2725,2725,2725,2725,0
|
|
20241204,152500,8350330885,2725,2725,2725,2725,0
|
|
20241204,152400,8350330885,2725,2725,2725,2725,0
|
|
20241204,152300,8350330885,2725,2725,2725,2725,0
|
|
20241204,152200,8350330885,2725,2725,2725,2725,0
|
|
20241204,152100,8350330885,2725,2725,2725,2725,0
|
|
20241204,152000,8350330885,2725,2725,2725,2725,0
|
|
20241204,151900,8350330885,2725,2720,2725,2720,6178
|
|
20241204,151800,8333502865,2720,2725,2725,2720,4394
|
|
20241204,151700,8321550300,2720,2725,2725,2720,1034
|
|
20241204,151600,8318736805,2725,2720,2725,2720,4276
|
|
20241204,151500,8307088370,2720,2725,2725,2720,1021
|
|
20241204,151400,8304306220,2725,2720,2725,2720,15356
|
|
20241204,151300,8262520400,2720,2725,2725,2720,3289
|
|
20241204,151200,8253567945,2725,2730,2730,2720,21080
|
|
20241204,151100,8196103970,2730,2730,2730,2725,2980
|
|
20241204,151000,8187975655,2730,2730,2730,2730,825
|
|
20241204,150900,8185723405,2730,2730,2730,2730,1155
|
|
20241204,150800,8182570255,2725,2730,2735,2725,10001
|
|
20241204,150700,8155294760,2730,2730,2730,2730,1072
|
|
20241204,150600,8152368200,2730,2730,2730,2725,2053
|
|
20241204,150500,8146763760,2725,2730,2730,2725,976
|
|
20241204,150400,8144103955,2725,2730,2730,2725,3025
|
|
20241204,150300,8135860580,2730,2725,2730,2725,7847
|
|
20241204,150200,8114470800,2730,2730,2735,2730,8772
|
|
20241204,150100,8090522980,2730,2730,2730,2730,25
|
|
20241204,150000,8090454730,2725,2725,2730,2725,8390
|
|
20241204,145900,8067587790,2725,2725,2725,2720,7076
|
|
20241204,145800,8048308690,2725,2725,2725,2725,1066
|
|
20241204,145700,8045403840,2725,2725,2725,2725,1694
|
|
20241204,145600,8040787690,2725,2725,2725,2725,2486
|
|
20241204,145500,8034013340,2720,2720,2725,2720,5159
|
|
20241204,145400,8019969575,2725,2725,2725,2725,3838
|
|
20241204,145300,8009511025,2725,2720,2725,2715,4094
|
|
20241204,145200,7998375995,2720,2720,2720,2720,449
|
|
20241204,145100,7997154715,2720,2720,2720,2715,6840
|
|
20241204,145000,7978569315,2720,2715,2720,2715,1938
|
|
20241204,144900,7973303450,2715,2720,2720,2715,1616
|
|
20241204,144800,7968909320,2720,2720,2720,2715,1692
|
|
20241204,144700,7964307580,2720,2715,2720,2715,501
|
|
20241204,144600,7962947360,2715,2715,2720,2715,1152
|
|
20241204,144500,7959815490,2715,2715,2715,2715,4517
|
|
20241204,144400,7947551835,2715,2715,2715,2715,3110
|
|
20241204,144300,7939108185,2715,2715,2715,2715,380
|
|
20241204,144200,7938076485,2715,2715,2715,2710,4149
|
|
20241204,144100,7926811955,2715,2720,2720,2710,5348
|
|
20241204,144000,7912289685,2715,2715,2720,2715,13258
|
|
20241204,143900,7876290020,2715,2720,2720,2715,2694
|
|
20241204,143800,7868969110,2715,2715,2715,2715,3827
|
|
20241204,143700,7858578805,2715,2715,2715,2715,2191
|
|
20241204,143600,7852630240,2715,2715,2715,2715,1850
|
|
20241204,143500,7847607490,2715,2715,2715,2715,1090
|
|
20241204,143400,7844648140,2715,2715,2715,2715,1240
|
|
20241204,143300,7841281540,2715,2715,2715,2715,3932
|
|
20241204,143200,7830606160,2715,2715,2715,2710,1455
|
|
20241204,143100,7826658070,2715,2720,2720,2715,3621
|
|
20241204,143000,7816822215,2720,2720,2720,2715,2295
|
|
20241204,142900,7810583995,2720,2715,2720,2715,95
|
|
20241204,142800,7810326020,2715,2715,2715,2715,3212
|
|
20241204,142700,7801605440,2715,2715,2715,2715,201
|
|
20241204,142600,7801059725,2715,2710,2715,2710,14582
|
|
20241204,142500,7761469855,2710,2715,2715,2710,39
|
|
20241204,142400,7761364115,2710,2705,2710,2705,276
|
|
20241204,142300,7760616195,2705,2705,2710,2700,5250
|
|
20241204,142200,7746399760,2705,2705,2710,2705,7027
|
|
20241204,142100,7727387535,2710,2710,2710,2710,960
|
|
20241204,142000,7724785935,2710,2710,2710,2710,5
|
|
20241204,141900,7724772385,2710,2705,2710,2705,1181
|
|
20241204,141800,7721572415,2705,2700,2705,2700,26192
|
|
20241204,141700,7650826480,2705,2705,2705,2700,1525
|
|
20241204,141600,7646701855,2705,2705,2710,2705,15650
|
|
20241204,141500,7604367860,2710,2705,2710,2705,1250
|
|
20241204,141400,7600982405,2705,2705,2710,2705,1689
|
|
20241204,141300,7596409465,2705,2705,2710,2705,5343
|
|
20241204,141200,7581950460,2710,2710,2710,2710,8307
|
|
20241204,141100,7559438490,2710,2710,2710,2705,9371
|
|
20241204,141000,7534043905,2710,2710,2710,2705,1453
|
|
20241204,140900,7530107740,2710,2710,2710,2705,1106
|
|
20241204,140800,7527111310,2710,2705,2710,2705,1468
|
|
20241204,140700,7523134670,2705,2710,2710,2705,1011
|
|
20241204,140600,7520398910,2710,2710,2710,2705,1124
|
|
20241204,140500,7517353565,2710,2710,2710,2705,3015
|
|
20241204,140400,7509184000,2710,2710,2710,2710,1657
|
|
20241204,140300,7504693530,2710,2710,2710,2710,1400
|
|
20241204,140200,7500899530,2705,2710,2710,2705,862
|
|
20241204,140100,7498566205,2710,2715,2715,2710,9743
|
|
20241204,140000,7472157600,2715,2710,2715,2710,1135
|
|
20241204,135900,7469076860,2710,2715,2715,2710,1500
|
|
20241204,135800,7465007060,2715,2715,2715,2710,2105
|
|
20241204,135700,7459297455,2710,2715,2715,2710,2908
|
|
20241204,135600,7451403235,2715,2715,2715,2710,1701
|
|
20241204,135500,7446788280,2715,2715,2715,2715,1066
|
|
20241204,135400,7443894090,2715,2710,2715,2710,1403
|
|
20241204,135300,7440085015,2710,2710,2710,2710,4956
|
|
20241204,135200,7426654255,2705,2710,2715,2705,6049
|
|
20241204,135100,7410290890,2710,2710,2710,2710,1878
|
|
20241204,135000,7405201510,2710,2705,2710,2705,2023
|
|
20241204,134900,7399725030,2705,2710,2710,2705,3789
|
|
20241204,134800,7389458340,2710,2710,2710,2705,735
|
|
20241204,134700,7387466640,2710,2710,2710,2710,1936
|
|
20241204,134600,7382220080,2710,2710,2710,2705,3577
|
|
20241204,134500,7372529070,2710,2710,2715,2705,11515
|
|
20241204,134400,7341320970,2710,2710,2715,2710,178
|
|
20241204,134300,7340838535,2710,2715,2715,2710,4983
|
|
20241204,134200,7327310100,2715,2710,2715,2710,1264
|
|
20241204,134100,7323881210,2710,2715,2715,2710,339
|
|
20241204,134000,7322960835,2715,2715,2715,2710,2411
|
|
20241204,133900,7316415470,2715,2710,2715,2710,1288
|
|
20241204,133800,7312919985,2715,2720,2720,2715,6327
|
|
20241204,133700,7295742075,2720,2720,2720,2715,1172
|
|
20241204,133600,7292555335,2720,2715,2720,2715,203
|
|
20241204,133500,7292004185,2710,2715,2715,2710,372
|
|
20241204,133400,7290996015,2715,2715,2715,2715,82
|
|
20241204,133300,7290773385,2715,2715,2715,2710,753
|
|
20241204,133200,7288732470,2715,2715,2715,2715,10058
|
|
20241204,133100,7261425000,2715,2720,2720,2715,2541
|
|
20241204,133000,7254525930,2720,2720,2720,2720,1253
|
|
20241204,132900,7251117770,2725,2720,2725,2720,882
|
|
20241204,132800,7248718140,2720,2725,2725,2720,215
|
|
20241204,132700,7248133285,2720,2720,2720,2720,75
|
|
20241204,132600,7247929285,2730,2720,2730,2715,5415
|
|
20241204,132500,7233201475,2730,2725,2730,2725,252
|
|
20241204,132400,7232514725,2725,2725,2725,2720,865
|
|
20241204,132300,7230161360,2720,2725,2725,2720,5112
|
|
20241204,132200,7216233660,2725,2720,2730,2720,7987
|
|
20241204,132100,7194508955,2720,2725,2725,2720,1500
|
|
20241204,132000,7190427520,2720,2725,2725,2720,997
|
|
20241204,131900,7187710750,2730,2725,2730,2725,1557
|
|
20241204,131800,7183467425,2725,2725,2725,2725,127
|
|
20241204,131700,7183121350,2725,2725,2725,2725,1064
|
|
20241204,131600,7180221950,2725,2730,2730,2725,2734
|
|
20241204,131500,7172766130,2730,2735,2735,2730,134
|
|
20241204,131400,7172399755,2735,2735,2735,2730,1236
|
|
20241204,131300,7169019970,2735,2730,2735,2725,998
|
|
20241204,131200,7166298155,2735,2730,2735,2725,640
|
|
20241204,131100,7164553005,2730,2735,2735,2730,2961
|
|
20241204,131000,7156468400,2735,2735,2735,2735,200
|
|
20241204,130900,7155921400,2735,2730,2735,2730,826
|
|
20241204,130800,7153666415,2735,2735,2740,2735,2893
|
|
20241204,130700,7145746480,2735,2735,2735,2735,22
|
|
20241204,130600,7145686310,2735,2735,2735,2735,15
|
|
20241204,130500,7145645285,2735,2730,2735,2730,4600
|
|
20241204,130400,7133064785,2730,2730,2730,2725,3002
|
|
20241204,130300,7124869400,2720,2735,2735,2720,15776
|
|
20241204,130200,7081850120,2735,2735,2735,2735,1929
|
|
20241204,130100,7076574305,2740,2740,2740,2740,3102
|
|
20241204,130000,7068074825,2740,2740,2740,2740,322
|
|
20241204,125900,7067192545,2735,2735,2735,2730,2124
|
|
20241204,125800,7061384405,2735,2740,2740,2735,613
|
|
20241204,125700,7059706485,2740,2735,2740,2735,8604
|
|
20241204,125600,7036143200,2735,2730,2735,2730,1212
|
|
20241204,125500,7032829380,2730,2730,2735,2730,678
|
|
20241204,125400,7030978420,2735,2730,2735,2730,702
|
|
20241204,125300,7029061955,2730,2730,2730,2725,1026
|
|
20241204,125200,7026261030,2730,2730,2730,2730,559
|
|
20241204,125100,7024734960,2730,2735,2735,2730,167
|
|
20241204,125000,7024278800,2735,2725,2735,2725,53
|
|
20241204,124900,7024134345,2725,2730,2735,2725,5061
|
|
20241204,124800,7010302805,2730,2725,2730,2725,7010
|
|
20241204,124700,6991166965,2725,2725,2725,2725,368
|
|
20241204,124600,6990164165,2725,2725,2725,2725,2
|
|
20241204,124500,6990158715,2720,2720,2725,2715,16146
|
|
20241204,124400,6946241470,2730,2730,2730,2730,317
|
|
20241204,124300,6945376060,2720,2725,2725,2720,553
|
|
20241204,124200,6943871650,2725,2725,2725,2725,1173
|
|
20241204,124100,6940675225,2720,2720,2725,2720,6694
|
|
20241204,124000,6922457545,2720,2710,2720,2710,1142
|
|
20241204,123900,6919352305,2710,2725,2725,2710,1536
|
|
20241204,123800,6915188795,2710,2720,2720,2710,4900
|
|
20241204,123700,6901905630,2715,2715,2720,2710,2667
|
|
20241204,123600,6894663490,2720,2725,2725,2720,788
|
|
20241204,123500,6892520120,2720,2725,2725,2720,16
|
|
20241204,123400,6892476595,2725,2725,2725,2720,728
|
|
20241204,123300,6890492910,2725,2720,2725,2720,3807
|
|
20241204,123200,6880137865,2720,2720,2720,2720,2
|
|
20241204,123100,6880132425,2715,2715,2715,2715,2201
|
|
20241204,123000,6874156710,2710,2720,2720,2710,4380
|
|
20241204,122900,6862264765,2720,2720,2720,2715,478
|
|
20241204,122800,6860966970,2720,2725,2725,2720,830
|
|
20241204,122700,6858709355,2725,2725,2725,2725,20
|
|
20241204,122600,6858654855,2725,2720,2725,2720,214
|
|
20241204,122500,6858072410,2720,2720,2725,2720,1666
|
|
20241204,122400,6853536835,2720,2725,2725,2720,1583
|
|
20241204,122300,6849228110,2720,2725,2725,2720,151
|
|
20241204,122200,6848817140,2720,2725,2725,2720,2152
|
|
20241204,122100,6842962945,2725,2725,2725,2725,109
|
|
20241204,122000,6842665920,2725,2725,2725,2725,23
|
|
20241204,121900,6842603245,2725,2720,2725,2720,3036
|
|
20241204,121800,6834345320,2720,2720,2720,2720,27
|
|
20241204,121700,6834271880,2720,2720,2720,2720,20
|
|
20241204,121600,6834217480,2720,2720,2720,2720,2002
|
|
20241204,121500,6828772040,2720,2720,2720,2715,908
|
|
20241204,121400,6826304095,2710,2715,2715,2710,167
|
|
20241204,121300,6825851285,2715,2720,2720,2715,4219
|
|
20241204,121200,6814390130,2715,2720,2720,2715,735
|
|
20241204,121100,6812394590,2710,2720,2720,2710,2014
|
|
20241204,121000,6806916630,2720,2715,2720,2715,5261
|
|
20241204,120900,6792607210,2720,2715,2720,2705,3256
|
|
20241204,120800,6783763805,2710,2710,2710,2710,2695
|
|
20241204,120700,6776460355,2710,2710,2710,2705,718
|
|
20241204,120600,6774516875,2700,2715,2715,2700,1468
|
|
20241204,120500,6770543085,2715,2705,2715,2705,1067
|
|
20241204,120400,6767651830,2705,2715,2715,2700,15586
|
|
20241204,120300,6725517035,2715,2715,2715,2715,244
|
|
20241204,120200,6724854575,2720,2720,2720,2720,2
|
|
20241204,120100,6724849135,2720,2720,2720,2715,10821
|
|
20241204,120000,6695458515,2720,2720,2720,2710,3534
|
|
20241204,115900,6685863410,2715,2705,2715,2705,5834
|
|
20241204,115800,6670038100,2705,2710,2710,2705,786
|
|
20241204,115700,6667908250,2710,2710,2710,2700,12034
|
|
20241204,115600,6635400000,2710,2715,2715,2705,772
|
|
20241204,115500,6633308370,2715,2705,2715,2700,10501
|
|
20241204,115400,6604944060,2710,2715,2715,2710,3846
|
|
20241204,115300,6594521385,2710,2720,2720,2710,52
|
|
20241204,115200,6594380435,2720,2715,2720,2710,643
|
|
20241204,115100,6592631680,2710,2715,2720,2710,1095
|
|
20241204,115000,6589660075,2715,2715,2715,2715,11
|
|
20241204,114900,6589630210,2710,2710,2710,2710,2821
|
|
20241204,114800,6581985300,2710,2710,2710,2710,239
|
|
20241204,114700,6581337610,2710,2705,2710,2705,126
|
|
20241204,114600,6580996755,2700,2700,2705,2700,8852
|
|
20241204,114500,6557096345,2700,2700,2700,2695,3833
|
|
20241204,114400,6546756395,2705,2700,2705,2700,7779
|
|
20241204,114300,6525747995,2700,2700,2700,2700,6840
|
|
20241204,114200,6507279995,2705,2700,2705,2695,9576
|
|
20241204,114100,6481420240,2700,2700,2700,2700,3
|
|
20241204,114000,6481412140,2695,2695,2695,2695,10020
|
|
20241204,113900,6454408240,2700,2700,2700,2695,5664
|
|
20241204,113800,6439143750,2700,2700,2700,2700,56
|
|
20241204,113700,6438992550,2695,2700,2700,2695,95
|
|
20241204,113600,6438736320,2700,2700,2700,2695,1346
|
|
20241204,113500,6435106240,2700,2695,2700,2695,5924
|
|
20241204,113400,6419129310,2695,2700,2700,2695,24538
|
|
20241204,113300,6352984355,2695,2700,2700,2695,1859
|
|
20241204,113200,6347973095,2695,2700,2705,2695,1171
|
|
20241204,113100,6344812390,2700,2705,2705,2695,10717
|
|
20241204,113000,6315877345,2710,2710,2710,2705,1907
|
|
20241204,112900,6310715625,2705,2705,2710,2705,581
|
|
20241204,112800,6309144015,2705,2710,2710,2705,13
|
|
20241204,112700,6309108790,2710,2710,2710,2695,5948
|
|
20241204,112600,6293044340,2710,2710,2710,2700,2280
|
|
20241204,112500,6286886350,2715,2705,2720,2695,13051
|
|
20241204,112400,6251651385,2720,2720,2725,2705,1650
|
|
20241204,112300,6247171300,2720,2710,2720,2700,6386
|
|
20241204,112200,6229846705,2710,2705,2710,2700,11456
|
|
20241204,112100,6198853715,2705,2710,2710,2705,945
|
|
20241204,112000,6196297385,2710,2705,2710,2705,1041
|
|
20241204,111900,6193481465,2705,2700,2705,2700,21891
|
|
20241204,111800,6134374935,2700,2710,2710,2700,1723
|
|
20241204,111700,6129714835,2710,2705,2710,2700,609
|
|
20241204,111600,6128070320,2705,2700,2705,2695,7333
|
|
20241204,111500,6108266300,2700,2700,2700,2700,1992
|
|
20241204,111400,6102887900,2700,2700,2700,2700,5216
|
|
20241204,111300,6088804700,2700,2695,2700,2695,5477
|
|
20241204,111200,6074030745,2700,2695,2700,2695,1978
|
|
20241204,111100,6068699975,2695,2700,2700,2695,23359
|
|
20241204,111000,6005645620,2705,2700,2705,2700,18984
|
|
20241204,110900,5954348900,2700,2705,2705,2700,5693
|
|
20241204,110800,5938952740,2710,2710,2710,2700,10721
|
|
20241204,110700,5909976400,2710,2715,2715,2710,322
|
|
20241204,110600,5909103030,2715,2705,2715,2705,586
|
|
20241204,110500,5907515910,2705,2720,2720,2705,15384
|
|
20241204,110400,5865792335,2720,2720,2725,2715,143
|
|
20241204,110300,5865403400,2720,2730,2730,2720,2562
|
|
20241204,110200,5858423490,2730,2720,2735,2720,522
|
|
20241204,110100,5856998620,2715,2725,2740,2715,12223
|
|
20241204,110000,5823679725,2725,2725,2725,2720,2514
|
|
20241204,105900,5816829645,2725,2730,2730,2720,8418
|
|
20241204,105800,5793909840,2730,2720,2730,2720,1050
|
|
20241204,105700,5791048115,2720,2705,2720,2705,29336
|
|
20241204,105600,5711473130,2705,2705,2705,2700,7069
|
|
20241204,105500,5692385440,2705,2700,2705,2700,4812
|
|
20241204,105400,5679379400,2705,2705,2705,2705,3874
|
|
20241204,105300,5668900230,2705,2710,2710,2705,10417
|
|
20241204,105200,5640721795,2710,2710,2710,2710,1197
|
|
20241204,105100,5637477925,2710,2710,2710,2710,1301
|
|
20241204,105000,5633952215,2710,2710,2715,2710,5046
|
|
20241204,104900,5620277455,2710,2710,2710,2710,1787
|
|
20241204,104800,5615434685,2715,2710,2715,2710,7506
|
|
20241204,104700,5595093150,2710,2705,2715,2705,4830
|
|
20241204,104600,5582013875,2710,2710,2710,2705,3455
|
|
20241204,104500,5572651040,2710,2705,2710,2705,681
|
|
20241204,104400,5570808695,2705,2710,2715,2705,8620
|
|
20241204,104300,5547451865,2710,2710,2710,2705,7210
|
|
20241204,104200,5527942815,2710,2710,2710,2705,4529
|
|
20241204,104100,5515670315,2710,2705,2710,2705,9171
|
|
20241204,104000,5490860005,2705,2705,2705,2700,12435
|
|
20241204,103900,5457284965,2705,2705,2705,2700,527
|
|
20241204,103800,5455860540,2700,2700,2705,2695,6533
|
|
20241204,103700,5438221930,2705,2695,2705,2695,5621
|
|
20241204,103600,5423045410,2695,2690,2695,2690,5950
|
|
20241204,103500,5407010960,2690,2690,2695,2690,1923
|
|
20241204,103400,5401834000,2690,2685,2690,2685,3257
|
|
20241204,103300,5393073170,2685,2690,2690,2680,9514
|
|
20241204,103200,5367550560,2685,2680,2685,2680,5572
|
|
20241204,103100,5352609465,2680,2675,2680,2675,2204
|
|
20241204,103000,5346710085,2675,2680,2685,2675,7786
|
|
20241204,102900,5325848340,2685,2680,2685,2680,9417
|
|
20241204,102800,5300601625,2685,2685,2685,2680,8080
|
|
20241204,102700,5278944565,2680,2680,2685,2670,23522
|
|
20241204,102600,5215998475,2680,2675,2680,2675,10978
|
|
20241204,102500,5186614935,2680,2680,2680,2675,4982
|
|
20241204,102400,5173281900,2680,2670,2680,2665,14638
|
|
20241204,102300,5134185095,2670,2665,2670,2655,37853
|
|
20241204,102200,5033498250,2660,2670,2675,2660,36917
|
|
20241204,102100,4935063840,2670,2685,2690,2665,83950
|
|
20241204,102000,4710414950,2685,2690,2695,2685,25250
|
|
20241204,101900,4642570970,2685,2680,2690,2680,20652
|
|
20241204,101800,4587176850,2680,2695,2700,2680,87156
|
|
20241204,101700,4352643885,2700,2700,2700,2695,6809
|
|
20241204,101600,4334285420,2700,2705,2705,2695,13680
|
|
20241204,101500,4297350345,2705,2705,2710,2700,7587
|
|
20241204,101400,4276852645,2705,2700,2710,2695,6827
|
|
20241204,101300,4258382065,2700,2695,2705,2695,23270
|
|
20241204,101200,4195659520,2700,2705,2705,2700,29284
|
|
20241204,101100,4116589485,2705,2710,2710,2700,5979
|
|
20241204,101000,4100420710,2710,2715,2715,2705,28914
|
|
20241204,100900,4022143565,2720,2730,2730,2710,10957
|
|
20241204,100800,3992433370,2730,2725,2730,2720,14510
|
|
20241204,100700,3952963455,2725,2730,2730,2720,4769
|
|
20241204,100600,3939985565,2730,2730,2730,2715,5532
|
|
20241204,100500,3924935705,2730,2725,2730,2720,10616
|
|
20241204,100400,3896040180,2725,2720,2725,2715,5408
|
|
20241204,100300,3881354045,2715,2725,2730,2715,6776
|
|
20241204,100200,3862921410,2730,2725,2730,2715,22803
|
|
20241204,100100,3800874070,2730,2730,2730,2730,119
|
|
20241204,100000,3800549200,2725,2725,2730,2725,1193
|
|
20241204,095900,3797297125,2725,2730,2730,2725,8578
|
|
20241204,095800,3773915605,2730,2730,2730,2730,3349
|
|
20241204,095700,3764772835,2735,2730,2735,2730,3310
|
|
20241204,095600,3755736505,2730,2730,2730,2730,4128
|
|
20241204,095500,3744467065,2730,2730,2730,2720,15946
|
|
20241204,095400,3701054285,2730,2730,2730,2720,8640
|
|
20241204,095300,3677508685,2725,2730,2730,2725,3002
|
|
20241204,095200,3669317315,2735,2730,2740,2730,5312
|
|
20241204,095100,3654801860,2730,2720,2730,2720,18221
|
|
20241204,095000,3605199255,2720,2720,2725,2715,4875
|
|
20241204,094900,3591940745,2720,2730,2730,2715,7729
|
|
20241204,094800,3570907705,2725,2725,2730,2720,9244
|
|
20241204,094700,3545717180,2725,2730,2730,2725,2841
|
|
20241204,094600,3537967320,2730,2720,2730,2710,11942
|
|
20241204,094500,3505507545,2720,2705,2720,2695,19553
|
|
20241204,094400,3452616565,2700,2700,2715,2695,45367
|
|
20241204,094300,3330148050,2700,2705,2720,2700,80813
|
|
20241204,094200,3111830525,2705,2725,2730,2705,75627
|
|
20241204,094100,2906834720,2730,2740,2740,2720,33285
|
|
20241204,094000,2815980480,2740,2735,2740,2730,10375
|
|
20241204,093900,2787604180,2735,2740,2740,2730,28541
|
|
20241204,093800,2709582885,2735,2740,2745,2735,27620
|
|
20241204,093700,2633940890,2745,2755,2755,2740,46852
|
|
20241204,093600,2505206695,2755,2760,2760,2755,13173
|
|
20241204,093500,2468893950,2760,2760,2760,2755,4030
|
|
20241204,093400,2457780150,2755,2755,2760,2750,6775
|
|
20241204,093300,2439126775,2755,2750,2755,2745,6796
|
|
20241204,093200,2420437660,2745,2755,2755,2745,11017
|
|
20241204,093100,2390162645,2755,2745,2755,2745,33070
|
|
20241204,093000,2299267225,2750,2750,2755,2745,21629
|
|
20241204,092900,2239784375,2750,2760,2760,2750,76390
|
|
20241204,092800,2029579220,2760,2770,2770,2755,37150
|
|
20241204,092700,1927008890,2770,2770,2770,2765,4207
|
|
20241204,092600,1915365500,2770,2770,2775,2765,7836
|
|
20241204,092500,1893649010,2770,2770,2770,2765,1958
|
|
20241204,092400,1888226595,2770,2770,2775,2770,7442
|
|
20241204,092300,1867611500,2775,2770,2775,2770,3444
|
|
20241204,092200,1858071370,2770,2770,2775,2770,3225
|
|
20241204,092100,1849138110,2770,2770,2770,2765,10811
|
|
20241204,092000,1819239420,2770,2770,2770,2765,9897
|
|
20241204,091900,1791848035,2765,2765,2770,2760,33481
|
|
20241204,091800,1699318000,2770,2775,2775,2765,6120
|
|
20241204,091700,1682360965,2780,2775,2780,2770,22468
|
|
20241204,091600,1620110215,2775,2780,2780,2770,38037
|
|
20241204,091500,1514557435,2780,2790,2790,2780,36575
|
|
20241204,091400,1412816530,2785,2790,2790,2785,10910
|
|
20241204,091300,1382423290,2790,2790,2790,2785,10595
|
|
20241204,091200,1352872240,2790,2795,2795,2790,10841
|
|
20241204,091100,1322618985,2795,2790,2800,2790,15001
|
|
20241204,091000,1280709755,2790,2785,2790,2780,10381
|
|
20241204,090900,1251809705,2780,2790,2790,2780,20396
|
|
20241204,090800,1195007650,2795,2795,2800,2775,18270
|
|
20241204,090700,1144126090,2795,2790,2795,2785,17217
|
|
20241204,090600,1096077755,2790,2775,2790,2775,13166
|
|
20241204,090500,1059431995,2775,2790,2790,2775,39607
|
|
20241204,090400,949300775,2795,2785,2800,2780,23242
|
|
20241204,090300,884561480,2780,2775,2795,2770,18697
|
|
20241204,090200,832527910,2785,2800,2800,2760,47811
|
|
20241204,090100,700074145,2800,2770,2805,2760,47446
|
|
20241204,090000,568458560,2765,2745,2825,2745,205632
|