668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,200500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,200400,5750912950,2650,2650,2650,2650,0
|
|
20241205,200300,5750912950,2650,2650,2650,2650,0
|
|
20241205,200200,5750912950,2650,2650,2650,2650,0
|
|
20241205,200100,5750912950,2650,2650,2650,2650,0
|
|
20241205,200000,5750912950,2650,2650,2650,2650,0
|
|
20241205,195900,5750912950,2650,2650,2650,2650,0
|
|
20241205,195800,5750912950,2650,2650,2650,2650,0
|
|
20241205,195700,5750912950,2650,2650,2650,2650,0
|
|
20241205,195600,5750912950,2650,2650,2650,2650,0
|
|
20241205,195500,5750912950,2650,2650,2650,2650,0
|
|
20241205,195400,5750912950,2650,2650,2650,2650,0
|
|
20241205,195300,5750912950,2650,2650,2650,2650,0
|
|
20241205,195200,5750912950,2650,2650,2650,2650,0
|
|
20241205,195100,5750912950,2650,2650,2650,2650,0
|
|
20241205,195000,5750912950,2650,2650,2650,2650,0
|
|
20241205,194900,5750912950,2650,2650,2650,2650,0
|
|
20241205,194800,5750912950,2650,2650,2650,2650,0
|
|
20241205,194700,5750912950,2650,2650,2650,2650,0
|
|
20241205,194600,5750912950,2650,2650,2650,2650,0
|
|
20241205,194500,5750912950,2650,2650,2650,2650,0
|
|
20241205,194400,5750912950,2650,2650,2650,2650,0
|
|
20241205,194300,5750912950,2650,2650,2650,2650,0
|
|
20241205,194200,5750912950,2650,2650,2650,2650,0
|
|
20241205,194100,5750912950,2650,2650,2650,2650,0
|
|
20241205,194000,5750912950,2650,2650,2650,2650,0
|
|
20241205,193900,5750912950,2650,2650,2650,2650,0
|
|
20241205,193800,5750912950,2650,2650,2650,2650,0
|
|
20241205,193700,5750912950,2650,2650,2650,2650,0
|
|
20241205,193600,5750912950,2650,2650,2650,2650,0
|
|
20241205,193500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,193400,5750912950,2650,2650,2650,2650,0
|
|
20241205,193300,5750912950,2650,2650,2650,2650,0
|
|
20241205,193200,5750912950,2650,2650,2650,2650,0
|
|
20241205,193100,5750912950,2650,2650,2650,2650,0
|
|
20241205,193000,5750912950,2650,2650,2650,2650,0
|
|
20241205,192900,5750912950,2650,2650,2650,2650,0
|
|
20241205,192800,5750912950,2650,2650,2650,2650,0
|
|
20241205,192700,5750912950,2650,2650,2650,2650,0
|
|
20241205,192600,5750912950,2650,2650,2650,2650,0
|
|
20241205,192500,5750912950,2650,2650,2650,2650,0
|
|
20241205,192400,5750912950,2650,2650,2650,2650,0
|
|
20241205,192300,5750912950,2650,2650,2650,2650,0
|
|
20241205,192200,5750912950,2650,2650,2650,2650,0
|
|
20241205,192100,5750912950,2650,2650,2650,2650,0
|
|
20241205,192000,5750912950,2650,2650,2650,2650,0
|
|
20241205,191900,5750912950,2650,2650,2650,2650,0
|
|
20241205,191800,5750912950,2650,2650,2650,2650,0
|
|
20241205,191700,5750912950,2650,2650,2650,2650,0
|
|
20241205,191600,5750912950,2650,2650,2650,2650,0
|
|
20241205,191500,5750912950,2650,2650,2650,2650,0
|
|
20241205,191400,5750912950,2650,2650,2650,2650,0
|
|
20241205,191300,5750912950,2650,2650,2650,2650,0
|
|
20241205,191200,5750912950,2650,2650,2650,2650,0
|
|
20241205,191100,5750912950,2650,2650,2650,2650,0
|
|
20241205,191000,5750912950,2650,2650,2650,2650,0
|
|
20241205,190900,5750912950,2650,2650,2650,2650,0
|
|
20241205,190800,5750912950,2650,2650,2650,2650,0
|
|
20241205,190700,5750912950,2650,2650,2650,2650,0
|
|
20241205,190600,5750912950,2650,2650,2650,2650,0
|
|
20241205,190500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,190400,5750912950,2650,2650,2650,2650,0
|
|
20241205,190300,5750912950,2650,2650,2650,2650,0
|
|
20241205,190200,5750912950,2650,2650,2650,2650,0
|
|
20241205,190100,5750912950,2650,2650,2650,2650,0
|
|
20241205,190000,5750912950,2650,2650,2650,2650,0
|
|
20241205,185900,5750912950,2650,2650,2650,2650,0
|
|
20241205,185800,5750912950,2650,2650,2650,2650,0
|
|
20241205,185700,5750912950,2650,2650,2650,2650,0
|
|
20241205,185600,5750912950,2650,2650,2650,2650,0
|
|
20241205,185500,5750912950,2650,2650,2650,2650,0
|
|
20241205,185400,5750912950,2650,2650,2650,2650,0
|
|
20241205,185300,5750912950,2650,2650,2650,2650,0
|
|
20241205,185200,5750912950,2650,2650,2650,2650,0
|
|
20241205,185100,5750912950,2650,2650,2650,2650,0
|
|
20241205,185000,5750912950,2650,2650,2650,2650,0
|
|
20241205,184900,5750912950,2650,2650,2650,2650,0
|
|
20241205,184800,5750912950,2650,2650,2650,2650,0
|
|
20241205,184700,5750912950,2650,2650,2650,2650,0
|
|
20241205,184600,5750912950,2650,2650,2650,2650,0
|
|
20241205,184500,5750912950,2650,2650,2650,2650,0
|
|
20241205,184400,5750912950,2650,2650,2650,2650,0
|
|
20241205,184300,5750912950,2650,2650,2650,2650,0
|
|
20241205,184200,5750912950,2650,2650,2650,2650,0
|
|
20241205,184100,5750912950,2650,2650,2650,2650,0
|
|
20241205,184000,5750912950,2650,2650,2650,2650,0
|
|
20241205,183900,5750912950,2650,2650,2650,2650,0
|
|
20241205,183800,5750912950,2650,2650,2650,2650,0
|
|
20241205,183700,5750912950,2650,2650,2650,2650,0
|
|
20241205,183600,5750912950,2650,2650,2650,2650,0
|
|
20241205,183500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,183400,5750912950,2650,2650,2650,2650,0
|
|
20241205,183300,5750912950,2650,2650,2650,2650,0
|
|
20241205,183200,5750912950,2650,2650,2650,2650,0
|
|
20241205,183100,5750912950,2650,2650,2650,2650,0
|
|
20241205,183000,5750912950,2650,2650,2650,2650,0
|
|
20241205,182900,5750912950,2650,2650,2650,2650,0
|
|
20241205,182800,5750912950,2650,2650,2650,2650,0
|
|
20241205,182700,5750912950,2650,2650,2650,2650,0
|
|
20241205,182600,5750912950,2650,2650,2650,2650,0
|
|
20241205,182500,5750912950,2650,2650,2650,2650,0
|
|
20241205,182400,5750912950,2650,2650,2650,2650,0
|
|
20241205,182300,5750912950,2650,2650,2650,2650,0
|
|
20241205,182200,5750912950,2650,2650,2650,2650,0
|
|
20241205,182100,5750912950,2650,2650,2650,2650,0
|
|
20241205,182000,5750912950,2650,2650,2650,2650,0
|
|
20241205,181900,5750912950,2650,2650,2650,2650,0
|
|
20241205,181800,5750912950,2650,2650,2650,2650,0
|
|
20241205,181700,5750912950,2650,2650,2650,2650,0
|
|
20241205,181600,5750912950,2650,2650,2650,2650,0
|
|
20241205,181500,5750912950,2650,2650,2650,2650,0
|
|
20241205,181400,5750912950,2650,2650,2650,2650,0
|
|
20241205,181300,5750912950,2650,2650,2650,2650,0
|
|
20241205,181200,5750912950,2650,2650,2650,2650,0
|
|
20241205,181100,5750912950,2650,2650,2650,2650,0
|
|
20241205,181000,5750912950,2650,2650,2650,2650,0
|
|
20241205,180900,5750912950,2650,2650,2650,2650,0
|
|
20241205,180800,5750912950,2650,2650,2650,2650,0
|
|
20241205,180700,5750912950,2650,2650,2650,2650,0
|
|
20241205,180600,5750912950,2650,2650,2650,2650,0
|
|
20241205,180500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,180400,5750912950,2650,2650,2650,2650,0
|
|
20241205,180300,5750912950,2650,2650,2650,2650,0
|
|
20241205,180200,5750912950,2650,2650,2650,2650,0
|
|
20241205,180100,5750912950,2650,2650,2650,2650,0
|
|
20241205,180000,5750912950,2650,2650,2650,2650,0
|
|
20241205,175900,5750912950,2650,2650,2650,2650,0
|
|
20241205,175800,5750912950,2650,2650,2650,2650,0
|
|
20241205,175700,5750912950,2650,2650,2650,2650,0
|
|
20241205,175600,5750912950,2650,2650,2650,2650,0
|
|
20241205,175500,5750912950,2650,2650,2650,2650,0
|
|
20241205,175400,5750912950,2650,2650,2650,2650,0
|
|
20241205,175300,5750912950,2650,2650,2650,2650,0
|
|
20241205,175200,5750912950,2650,2650,2650,2650,0
|
|
20241205,175100,5750912950,2650,2650,2650,2650,0
|
|
20241205,175000,5750912950,2650,2650,2650,2650,0
|
|
20241205,174900,5750912950,2650,2650,2650,2650,0
|
|
20241205,174800,5750912950,2650,2650,2650,2650,0
|
|
20241205,174700,5750912950,2650,2650,2650,2650,0
|
|
20241205,174600,5750912950,2650,2650,2650,2650,0
|
|
20241205,174500,5750912950,2650,2650,2650,2650,0
|
|
20241205,174400,5750912950,2650,2650,2650,2650,0
|
|
20241205,174300,5750912950,2650,2650,2650,2650,0
|
|
20241205,174200,5750912950,2650,2650,2650,2650,0
|
|
20241205,174100,5750912950,2650,2650,2650,2650,0
|
|
20241205,174000,5750912950,2650,2650,2650,2650,0
|
|
20241205,173900,5750912950,2650,2650,2650,2650,0
|
|
20241205,173800,5750912950,2650,2650,2650,2650,0
|
|
20241205,173700,5750912950,2650,2650,2650,2650,0
|
|
20241205,173600,5750912950,2650,2650,2650,2650,0
|
|
20241205,173500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,173400,5750912950,2650,2650,2650,2650,0
|
|
20241205,173300,5750912950,2650,2650,2650,2650,0
|
|
20241205,173200,5750912950,2650,2650,2650,2650,0
|
|
20241205,173100,5750912950,2650,2650,2650,2650,0
|
|
20241205,173000,5750912950,2650,2650,2650,2650,0
|
|
20241205,172900,5750912950,2650,2650,2650,2650,0
|
|
20241205,172800,5750912950,2650,2650,2650,2650,0
|
|
20241205,172700,5750912950,2650,2650,2650,2650,0
|
|
20241205,172600,5750912950,2650,2650,2650,2650,0
|
|
20241205,172500,5750912950,2650,2650,2650,2650,0
|
|
20241205,172400,5750912950,2650,2650,2650,2650,0
|
|
20241205,172300,5750912950,2650,2650,2650,2650,0
|
|
20241205,172200,5750912950,2650,2650,2650,2650,0
|
|
20241205,172100,5750912950,2650,2650,2650,2650,0
|
|
20241205,172000,5750912950,2650,2650,2650,2650,0
|
|
20241205,171900,5750912950,2650,2650,2650,2650,0
|
|
20241205,171800,5750912950,2650,2650,2650,2650,0
|
|
20241205,171700,5750912950,2650,2650,2650,2650,0
|
|
20241205,171600,5750912950,2650,2650,2650,2650,0
|
|
20241205,171500,5750912950,2650,2650,2650,2650,0
|
|
20241205,171400,5750912950,2650,2650,2650,2650,0
|
|
20241205,171300,5750912950,2650,2650,2650,2650,0
|
|
20241205,171200,5750912950,2650,2650,2650,2650,0
|
|
20241205,171100,5750912950,2650,2650,2650,2650,0
|
|
20241205,171000,5750912950,2650,2650,2650,2650,0
|
|
20241205,170900,5750912950,2650,2650,2650,2650,0
|
|
20241205,170800,5750912950,2650,2650,2650,2650,0
|
|
20241205,170700,5750912950,2650,2650,2650,2650,0
|
|
20241205,170600,5750912950,2650,2650,2650,2650,0
|
|
20241205,170500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,170400,5750912950,2650,2650,2650,2650,0
|
|
20241205,170300,5750912950,2650,2650,2650,2650,0
|
|
20241205,170200,5750912950,2650,2650,2650,2650,0
|
|
20241205,170100,5750912950,2650,2650,2650,2650,0
|
|
20241205,170000,5750912950,2650,2650,2650,2650,0
|
|
20241205,165900,5750912950,2650,2650,2650,2650,0
|
|
20241205,165800,5750912950,2650,2650,2650,2650,0
|
|
20241205,165700,5750912950,2650,2650,2650,2650,0
|
|
20241205,165600,5750912950,2650,2650,2650,2650,0
|
|
20241205,165500,5750912950,2650,2650,2650,2650,0
|
|
20241205,165400,5750912950,2650,2650,2650,2650,0
|
|
20241205,165300,5750912950,2650,2650,2650,2650,0
|
|
20241205,165200,5750912950,2650,2650,2650,2650,0
|
|
20241205,165100,5750912950,2650,2650,2650,2650,0
|
|
20241205,165000,5750912950,2650,2650,2650,2650,0
|
|
20241205,164900,5750912950,2650,2650,2650,2650,0
|
|
20241205,164800,5750912950,2650,2650,2650,2650,0
|
|
20241205,164700,5750912950,2650,2650,2650,2650,0
|
|
20241205,164600,5750912950,2650,2650,2650,2650,0
|
|
20241205,164500,5750912950,2650,2650,2650,2650,0
|
|
20241205,164400,5750912950,2650,2650,2650,2650,0
|
|
20241205,164300,5750912950,2650,2650,2650,2650,0
|
|
20241205,164200,5750912950,2650,2650,2650,2650,0
|
|
20241205,164100,5750912950,2650,2650,2650,2650,0
|
|
20241205,164000,5750912950,2650,2650,2650,2650,0
|
|
20241205,163900,5750912950,2650,2650,2650,2650,0
|
|
20241205,163800,5750912950,2650,2650,2650,2650,0
|
|
20241205,163700,5750912950,2650,2650,2650,2650,0
|
|
20241205,163600,5750912950,2650,2650,2650,2650,0
|
|
20241205,163500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,163400,5750912950,2650,2650,2650,2650,0
|
|
20241205,163300,5750912950,2650,2650,2650,2650,0
|
|
20241205,163200,5750912950,2650,2650,2650,2650,0
|
|
20241205,163100,5750912950,2650,2650,2650,2650,0
|
|
20241205,163000,5750912950,2650,2650,2650,2650,0
|
|
20241205,162900,5750912950,2650,2650,2650,2650,0
|
|
20241205,162800,5750912950,2650,2650,2650,2650,0
|
|
20241205,162700,5750912950,2650,2650,2650,2650,0
|
|
20241205,162600,5750912950,2650,2650,2650,2650,0
|
|
20241205,162500,5750912950,2650,2650,2650,2650,0
|
|
20241205,162400,5750912950,2650,2650,2650,2650,0
|
|
20241205,162300,5750912950,2650,2650,2650,2650,0
|
|
20241205,162200,5750912950,2650,2650,2650,2650,0
|
|
20241205,162100,5750912950,2650,2650,2650,2650,0
|
|
20241205,162000,5750912950,2650,2650,2650,2650,0
|
|
20241205,161900,5750912950,2650,2650,2650,2650,0
|
|
20241205,161800,5750912950,2650,2650,2650,2650,0
|
|
20241205,161700,5750912950,2650,2650,2650,2650,0
|
|
20241205,161600,5750912950,2650,2650,2650,2650,0
|
|
20241205,161500,5750912950,2650,2650,2650,2650,0
|
|
20241205,161400,5750912950,2650,2650,2650,2650,0
|
|
20241205,161300,5750912950,2650,2650,2650,2650,0
|
|
20241205,161200,5750912950,2650,2650,2650,2650,0
|
|
20241205,161100,5750912950,2650,2650,2650,2650,0
|
|
20241205,161000,5750912950,2650,2650,2650,2650,0
|
|
20241205,160900,5750912950,2650,2650,2650,2650,0
|
|
20241205,160800,5750912950,2650,2650,2650,2650,0
|
|
20241205,160700,5750912950,2650,2650,2650,2650,0
|
|
20241205,160600,5750912950,2650,2650,2650,2650,0
|
|
20241205,160500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,160400,5750912950,2650,2650,2650,2650,0
|
|
20241205,160300,5750912950,2650,2650,2650,2650,0
|
|
20241205,160200,5750912950,2650,2650,2650,2650,0
|
|
20241205,160100,5750912950,2650,2650,2650,2650,0
|
|
20241205,160000,5750912950,2650,2650,2650,2650,0
|
|
20241205,155900,5750912950,2650,2650,2650,2650,0
|
|
20241205,155800,5750912950,2650,2650,2650,2650,0
|
|
20241205,155700,5750912950,2650,2650,2650,2650,0
|
|
20241205,155600,5750912950,2650,2650,2650,2650,0
|
|
20241205,155500,5750912950,2650,2650,2650,2650,0
|
|
20241205,155400,5750912950,2650,2650,2650,2650,0
|
|
20241205,155300,5750912950,2650,2650,2650,2650,0
|
|
20241205,155200,5750912950,2650,2650,2650,2650,0
|
|
20241205,155100,5750912950,2650,2650,2650,2650,0
|
|
20241205,155000,5750912950,2650,2650,2650,2650,0
|
|
20241205,154900,5750912950,2650,2650,2650,2650,0
|
|
20241205,154800,5750912950,2650,2650,2650,2650,0
|
|
20241205,154700,5750912950,2650,2650,2650,2650,0
|
|
20241205,154600,5750912950,2650,2650,2650,2650,0
|
|
20241205,154500,5750912950,2650,2650,2650,2650,0
|
|
20241205,154400,5750912950,2650,2650,2650,2650,0
|
|
20241205,154300,5750912950,2650,2650,2650,2650,0
|
|
20241205,154200,5750912950,2650,2650,2650,2650,0
|
|
20241205,154100,5750912950,2650,2650,2650,2650,0
|
|
20241205,154000,5750912950,2650,2650,2650,2650,0
|
|
20241205,153900,5750912950,2650,2650,2650,2650,0
|
|
20241205,153800,5750912950,2650,2650,2650,2650,0
|
|
20241205,153700,5750912950,2650,2650,2650,2650,0
|
|
20241205,153600,5750912950,2650,2650,2650,2650,0
|
|
20241205,153500,5750912950,2650,2650,2650,2650,24475
|
|
20241205,153400,5750912950,2650,2650,2650,2650,0
|
|
20241205,153300,5750912950,2650,2650,2650,2650,0
|
|
20241205,153200,5750912950,2650,2650,2650,2650,0
|
|
20241205,153100,5750912950,2650,2650,2650,2650,0
|
|
20241205,153000,5750912950,2650,2650,2650,2650,24475
|
|
20241205,152900,5686054200,2655,2655,2655,2655,0
|
|
20241205,152800,5686054200,2655,2655,2655,2655,0
|
|
20241205,152700,5686054200,2655,2655,2655,2655,0
|
|
20241205,152600,5686054200,2655,2655,2655,2655,0
|
|
20241205,152500,5686054200,2655,2655,2655,2655,0
|
|
20241205,152400,5686054200,2655,2655,2655,2655,0
|
|
20241205,152300,5686054200,2655,2655,2655,2655,0
|
|
20241205,152200,5686054200,2655,2655,2655,2655,0
|
|
20241205,152100,5686054200,2655,2655,2655,2655,0
|
|
20241205,152000,5686054200,2655,2655,2655,2655,0
|
|
20241205,151900,5686054200,2655,2665,2665,2655,4806
|
|
20241205,151800,5673283830,2665,2655,2665,2655,4833
|
|
20241205,151700,5660428100,2660,2655,2660,2655,2161
|
|
20241205,151600,5654690455,2675,2655,2675,2655,20162
|
|
20241205,151500,5601035325,2660,2650,2660,2650,20163
|
|
20241205,151400,5547591975,2655,2655,2660,2655,4998
|
|
20241205,151300,5534313115,2655,2660,2660,2655,9473
|
|
20241205,151200,5509162295,2660,2665,2665,2660,3080
|
|
20241205,151100,5500969490,2665,2655,2665,2655,4013
|
|
20241205,151000,5490295810,2655,2660,2660,2650,9359
|
|
20241205,150900,5465452975,2650,2660,2660,2650,13489
|
|
20241205,150800,5429635165,2660,2655,2660,2655,5675
|
|
20241205,150700,5414562775,2660,2660,2660,2655,3994
|
|
20241205,150600,5403957525,2660,2660,2660,2660,6106
|
|
20241205,150500,5387715565,2675,2660,2680,2660,11098
|
|
20241205,150400,5358096755,2660,2655,2660,2655,11801
|
|
20241205,150300,5326754265,2655,2655,2655,2655,10027
|
|
20241205,150200,5300132580,2655,2660,2660,2655,2830
|
|
20241205,150100,5292618205,2655,2655,2655,2655,4706
|
|
20241205,150000,5280123775,2650,2655,2655,2650,6558
|
|
20241205,145900,5262714760,2655,2650,2655,2650,5682
|
|
20241205,145800,5247657430,2650,2655,2655,2650,6166
|
|
20241205,145700,5231316930,2655,2650,2655,2650,1749
|
|
20241205,145600,5226681935,2650,2650,2655,2650,2869
|
|
20241205,145500,5219074065,2650,2655,2655,2650,7759
|
|
20241205,145400,5198511205,2650,2650,2660,2645,9870
|
|
20241205,145300,5172386110,2650,2650,2650,2645,3585
|
|
20241205,145200,5162888235,2650,2650,2660,2645,10803
|
|
20241205,145100,5134267570,2650,2655,2660,2645,67172
|
|
20241205,145000,4956252355,2655,2660,2660,2650,17968
|
|
20241205,144900,4908554675,2655,2655,2655,2655,5106
|
|
20241205,144800,4894998245,2655,2655,2660,2655,3436
|
|
20241205,144700,4885870665,2655,2660,2660,2655,15941
|
|
20241205,144600,4843528480,2660,2665,2665,2655,9839
|
|
20241205,144500,4817373855,2665,2675,2680,2660,5552
|
|
20241205,144400,4802529005,2675,2660,2680,2655,26119
|
|
20241205,144300,4732722635,2660,2660,2660,2655,6905
|
|
20241205,144200,4714370740,2660,2665,2665,2660,3979
|
|
20241205,144100,4703786560,2665,2665,2665,2660,4203
|
|
20241205,144000,4692591410,2665,2660,2665,2660,999
|
|
20241205,143900,4689933950,2665,2665,2665,2660,15407
|
|
20241205,143800,4648924020,2665,2665,2670,2665,617
|
|
20241205,143700,4647279645,2670,2670,2670,2665,746
|
|
20241205,143600,4645291235,2670,2670,2670,2670,104
|
|
20241205,143500,4645013555,2670,2670,2670,2665,604
|
|
20241205,143400,4643403290,2665,2665,2670,2665,3581
|
|
20241205,143300,4633859890,2665,2670,2675,2665,8516
|
|
20241205,143200,4611163755,2670,2675,2675,2670,802
|
|
20241205,143100,4609022390,2670,2670,2670,2670,706
|
|
20241205,143000,4607137370,2670,2670,2675,2670,508
|
|
20241205,142900,4605780985,2675,2675,2675,2670,5576
|
|
20241205,142800,4590887185,2675,2675,2675,2670,14301
|
|
20241205,142700,4552699475,2675,2675,2675,2670,516
|
|
20241205,142600,4551321505,2675,2675,2675,2670,3422
|
|
20241205,142500,4542169785,2675,2680,2680,2675,1352
|
|
20241205,142400,4538552785,2680,2670,2680,2670,4680
|
|
20241205,142300,4526014955,2675,2675,2675,2675,4352
|
|
20241205,142200,4514373355,2680,2680,2680,2680,125
|
|
20241205,142100,4514038355,2675,2675,2675,2675,399
|
|
20241205,142000,4512971030,2680,2675,2680,2675,594
|
|
20241205,141900,4511381930,2675,2675,2675,2675,390
|
|
20241205,141800,4510338680,2680,2680,2680,2675,2107
|
|
20241205,141700,4504694410,2675,2680,2680,2675,1263
|
|
20241205,141600,4501315130,2675,2680,2680,2675,11009
|
|
20241205,141500,4471855985,2680,2680,2680,2680,2895
|
|
20241205,141400,4464097385,2680,2685,2685,2680,690
|
|
20241205,141300,4462247250,2685,2680,2685,2680,1004
|
|
20241205,141200,4459556520,2680,2680,2680,2680,395
|
|
20241205,141100,4458497920,2680,2680,2685,2680,6156
|
|
20241205,141000,4441979840,2680,2685,2685,2680,2157
|
|
20241205,140900,4436198980,2680,2685,2685,2680,610
|
|
20241205,140800,4434564130,2680,2680,2680,2680,919
|
|
20241205,140700,4432101210,2680,2685,2685,2680,2104
|
|
20241205,140600,4426461940,2685,2680,2685,2680,479
|
|
20241205,140500,4425178170,2680,2680,2680,2675,546
|
|
20241205,140400,4423715105,2680,2680,2680,2675,9325
|
|
20241205,140300,4398727315,2680,2680,2680,2680,626
|
|
20241205,140200,4397049635,2680,2680,2680,2680,289
|
|
20241205,140100,4396275115,2680,2675,2685,2675,3362
|
|
20241205,140000,4387250665,2675,2675,2675,2675,499
|
|
20241205,135900,4385915840,2680,2675,2685,2675,1699
|
|
20241205,135800,4381366010,2675,2675,2675,2670,1942
|
|
20241205,135700,4376173515,2680,2675,2680,2675,525
|
|
20241205,135600,4374769135,2675,2675,2675,2670,2858
|
|
20241205,135500,4367125915,2675,2675,2675,2675,800
|
|
20241205,135400,4364985915,2675,2680,2680,2675,1545
|
|
20241205,135300,4360847690,2670,2675,2675,2670,4359
|
|
20241205,135200,4349189475,2685,2675,2685,2670,7098
|
|
20241205,135100,4330163360,2670,2670,2670,2670,1504
|
|
20241205,135000,4326147680,2670,2670,2670,2670,454
|
|
20241205,134900,4324935500,2670,2680,2680,2670,1103
|
|
20241205,134800,4321990430,2670,2670,2670,2670,698
|
|
20241205,134700,4320126770,2670,2665,2680,2660,27092
|
|
20241205,134600,4248017850,2665,2665,2665,2665,395
|
|
20241205,134500,4246965175,2665,2665,2675,2665,4820
|
|
20241205,134400,4234108765,2665,2675,2680,2665,35488
|
|
20241205,134300,4139380885,2680,2675,2680,2675,1528
|
|
20241205,134200,4135288285,2680,2675,2680,2675,490
|
|
20241205,134100,4133977195,2680,2685,2685,2670,411
|
|
20241205,134000,4132873700,2680,2680,2685,2670,1730
|
|
20241205,133900,4128238900,2670,2675,2675,2670,466
|
|
20241205,133800,4126993830,2675,2675,2675,2675,2727
|
|
20241205,133700,4119699105,2675,2675,2675,2675,3146
|
|
20241205,133600,4111283555,2675,2680,2680,2675,15640
|
|
20241205,133500,4069442155,2685,2685,2685,2685,10
|
|
20241205,133400,4069415305,2680,2680,2680,2680,485
|
|
20241205,133300,4068115505,2680,2675,2680,2675,3314
|
|
20241205,133200,4059233990,2680,2680,2680,2675,1464
|
|
20241205,133100,4055312735,2680,2680,2680,2675,599
|
|
20241205,133000,4053710015,2680,2675,2680,2675,1856
|
|
20241205,132900,4048742395,2680,2675,2680,2675,1608
|
|
20241205,132800,4044434990,2680,2680,2680,2680,353
|
|
20241205,132700,4043488950,2680,2680,2680,2680,3871
|
|
20241205,132600,4033114670,2675,2675,2675,2675,407
|
|
20241205,132500,4032025945,2675,2675,2675,2675,1865
|
|
20241205,132400,4027037070,2670,2675,2675,2670,950
|
|
20241205,132300,4024498160,2675,2670,2675,2670,409
|
|
20241205,132200,4023406090,2675,2670,2675,2670,926
|
|
20241205,132100,4020933470,2670,2670,2670,2670,36
|
|
20241205,132000,4020837350,2670,2675,2675,2670,655
|
|
20241205,131900,4019087500,2670,2670,2675,2670,1442
|
|
20241205,131800,4015236360,2670,2675,2675,2670,1092
|
|
20241205,131700,4012319945,2675,2670,2675,2670,1189
|
|
20241205,131600,4009145055,2670,2670,2675,2670,7515
|
|
20241205,131500,3989079460,2675,2675,2675,2670,822
|
|
20241205,131400,3986883440,2675,2675,2675,2675,232
|
|
20241205,131300,3986262840,2670,2680,2680,2670,469
|
|
20241205,131200,3985010085,2680,2675,2680,2670,1935
|
|
20241205,131100,3979834415,2675,2675,2680,2675,1170
|
|
20241205,131000,3976703910,2675,2675,2675,2675,1389
|
|
20241205,130900,3972988335,2675,2675,2675,2675,506
|
|
20241205,130800,3971634785,2675,2670,2675,2670,3766
|
|
20241205,130700,3961562665,2675,2680,2680,2675,842
|
|
20241205,130600,3959309315,2670,2675,2675,2670,8680
|
|
20241205,130500,3936130075,2670,2675,2680,2670,2463
|
|
20241205,130400,3929551310,2675,2675,2675,2675,10183
|
|
20241205,130300,3902311785,2680,2680,2680,2675,1332
|
|
20241205,130200,3898743055,2680,2680,2680,2675,406
|
|
20241205,130100,3897656160,2680,2675,2680,2675,221
|
|
20241205,130000,3897064880,2675,2680,2680,2675,407
|
|
20241205,125900,3895974680,2685,2680,2685,2675,28740
|
|
20241205,125800,3818953440,2685,2685,2685,2680,592
|
|
20241205,125700,3817366315,2685,2685,2685,2680,1472
|
|
20241205,125600,3813421345,2680,2680,2680,2680,713
|
|
20241205,125500,3811510505,2680,2680,2680,2680,492
|
|
20241205,125400,3810191945,2680,2680,2680,2680,1602
|
|
20241205,125300,3805898585,2680,2685,2685,2675,1948
|
|
20241205,125200,3800680070,2685,2680,2685,2680,1654
|
|
20241205,125100,3796241465,2675,2680,2680,2675,377
|
|
20241205,125000,3795232985,2685,2680,2685,2675,11123
|
|
20241205,124900,3765466110,2675,2675,2675,2675,10940
|
|
20241205,124800,3736201610,2675,2685,2685,2675,8435
|
|
20241205,124700,3713610705,2685,2685,2685,2685,221
|
|
20241205,124600,3713017320,2680,2680,2685,2680,3085
|
|
20241205,124500,3704738020,2680,2680,2680,2680,1006
|
|
20241205,124400,3702041940,2680,2685,2685,2680,795
|
|
20241205,124300,3699910370,2680,2685,2685,2680,2245
|
|
20241205,124200,3693882650,2690,2680,2690,2680,13519
|
|
20241205,124100,3657650650,2680,2685,2685,2680,510
|
|
20241205,124000,3656282290,2685,2685,2685,2685,444
|
|
20241205,123900,3655090150,2680,2690,2690,2680,5721
|
|
20241205,123800,3639756270,2680,2690,2690,2680,732
|
|
20241205,123700,3637794490,2690,2690,2690,2680,390
|
|
20241205,123600,3636748145,2685,2680,2685,2680,9435
|
|
20241205,123500,3611417370,2680,2680,2685,2675,1844
|
|
20241205,123400,3606471880,2680,2680,2685,2675,2081
|
|
20241205,123300,3600896755,2680,2680,2680,2680,5082
|
|
20241205,123200,3587276995,2680,2685,2685,2680,1681
|
|
20241205,123100,3582765390,2680,2680,2685,2680,625
|
|
20241205,123000,3581089865,2680,2685,2685,2680,1274
|
|
20241205,122900,3577675010,2685,2680,2685,2680,4311
|
|
20241205,122800,3566116475,2690,2685,2690,2680,376
|
|
20241205,122700,3565108730,2690,2690,2690,2680,95
|
|
20241205,122600,3564853740,2680,2690,2690,2680,514
|
|
20241205,122500,3563475430,2690,2680,2690,2680,515
|
|
20241205,122400,3562095110,2690,2690,2690,2680,1295
|
|
20241205,122300,3558616410,2690,2690,2690,2680,454
|
|
20241205,122200,3557399220,2680,2680,2680,2680,954
|
|
20241205,122100,3554842500,2680,2680,2680,2680,563
|
|
20241205,122000,3553333660,2680,2680,2680,2680,750
|
|
20241205,121900,3551323660,2695,2680,2695,2680,1741
|
|
20241205,121800,3546655380,2680,2685,2685,2680,937
|
|
20241205,121700,3544140010,2685,2685,2685,2685,612
|
|
20241205,121600,3542496790,2685,2685,2685,2680,595
|
|
20241205,121500,3540901800,2690,2685,2690,2680,657
|
|
20241205,121400,3539140745,2685,2685,2695,2680,666
|
|
20241205,121300,3537355690,2695,2695,2695,2695,16
|
|
20241205,121200,3537312570,2680,2690,2690,2680,650
|
|
20241205,121100,3535569015,2680,2685,2695,2680,2383
|
|
20241205,121000,3529170975,2685,2690,2695,2685,790
|
|
20241205,120900,3527048260,2695,2690,2695,2680,1251
|
|
20241205,120800,3523687560,2680,2680,2680,2680,1232
|
|
20241205,120700,3520385800,2690,2685,2690,2680,755
|
|
20241205,120600,3518362290,2680,2680,2685,2680,143
|
|
20241205,120500,3517979040,2680,2695,2695,2680,504
|
|
20241205,120400,3516628165,2695,2695,2695,2680,557
|
|
20241205,120300,3515135090,2680,2685,2685,2680,459
|
|
20241205,120200,3513902935,2685,2685,2685,2680,606
|
|
20241205,120100,3512278315,2685,2695,2695,2680,4918
|
|
20241205,120000,3499094705,2695,2695,2695,2680,143
|
|
20241205,115900,3498711175,2680,2685,2695,2680,1100
|
|
20241205,115800,3495763150,2680,2685,2685,2680,7441
|
|
20241205,115700,3475821260,2680,2690,2695,2680,2193
|
|
20241205,115600,3469931055,2690,2690,2690,2685,462
|
|
20241205,115500,3468690220,2685,2690,2690,2685,395
|
|
20241205,115400,3467629595,2685,2690,2695,2685,1625
|
|
20241205,115300,3463266005,2690,2690,2695,2685,4339
|
|
20241205,115200,3451615380,2690,2690,2690,2690,468
|
|
20241205,115100,3450356460,2690,2690,2690,2690,559
|
|
20241205,115000,3448852750,2690,2700,2700,2690,427
|
|
20241205,114900,3447704000,2700,2700,2700,2690,10101
|
|
20241205,114800,3420489485,2700,2700,2700,2695,382
|
|
20241205,114700,3419459985,2700,2695,2700,2695,962
|
|
20241205,114600,3416865010,2695,2700,2705,2695,4001
|
|
20241205,114500,3406062465,2695,2700,2705,2695,2876
|
|
20241205,114400,3398299290,2700,2700,2700,2695,2808
|
|
20241205,114300,3390719960,2700,2700,2705,2700,812
|
|
20241205,114200,3388527005,2700,2700,2700,2700,1155
|
|
20241205,114100,3385408505,2705,2700,2705,2700,14013
|
|
20241205,114000,3347562905,2700,2685,2700,2685,2743
|
|
20241205,113900,3340164140,2695,2695,2695,2695,723
|
|
20241205,113800,3338215655,2685,2685,2685,2685,603
|
|
20241205,113700,3336596600,2680,2685,2685,2680,16625
|
|
20241205,113600,3292037135,2685,2690,2695,2680,3308
|
|
20241205,113500,3283170995,2690,2705,2705,2680,4515
|
|
20241205,113400,3271056515,2700,2690,2700,2690,650
|
|
20241205,113300,3269305795,2700,2690,2700,2685,3803
|
|
20241205,113200,3259064260,2700,2685,2700,2685,11
|
|
20241205,113100,3259034575,2685,2700,2700,2685,429
|
|
20241205,113000,3257881840,2700,2685,2700,2685,1164
|
|
20241205,112900,3254756350,2685,2685,2685,2685,8861
|
|
20241205,112800,3230964565,2685,2700,2700,2680,17033
|
|
20241205,112700,3185197685,2700,2700,2700,2695,18970
|
|
20241205,112600,3133987015,2705,2705,2705,2700,436
|
|
20241205,112500,3132808535,2700,2705,2705,2700,7724
|
|
20241205,112400,3111917505,2705,2710,2710,2705,577
|
|
20241205,112300,3110356040,2710,2715,2720,2705,1790
|
|
20241205,112200,3105505065,2710,2710,2715,2705,3288
|
|
20241205,112100,3096597065,2710,2710,2710,2705,1754
|
|
20241205,112000,3091845845,2705,2710,2710,2705,5628
|
|
20241205,111900,3076620855,2710,2710,2710,2710,142
|
|
20241205,111800,3076236035,2710,2710,2710,2705,2160
|
|
20241205,111700,3070384290,2710,2715,2715,2710,643
|
|
20241205,111600,3068640950,2715,2720,2720,2715,37
|
|
20241205,111500,3068540340,2720,2715,2720,2710,520
|
|
20241205,111400,3067130900,2720,2720,2720,2710,6235
|
|
20241205,111300,3050232010,2720,2710,2720,2710,592
|
|
20241205,111200,3048627360,2715,2710,2715,2710,481
|
|
20241205,111100,3047321850,2715,2715,2715,2710,793
|
|
20241205,111000,3045171300,2715,2715,2715,2715,27
|
|
20241205,110900,3045097995,2710,2715,2715,2710,13013
|
|
20241205,110800,3009820265,2715,2715,2715,2715,65
|
|
20241205,110700,3009643790,2720,2720,2720,2710,3877
|
|
20241205,110600,2999119555,2715,2715,2720,2715,2534
|
|
20241205,110500,2992239695,2715,2720,2720,2715,242
|
|
20241205,110400,2991581590,2720,2720,2725,2720,621
|
|
20241205,110300,2989892205,2720,2715,2720,2715,1269
|
|
20241205,110200,2986445320,2720,2720,2720,2715,1415
|
|
20241205,110100,2982598590,2725,2720,2725,2720,526
|
|
20241205,110000,2981167795,2715,2715,2715,2715,457
|
|
20241205,105900,2979927040,2720,2715,2720,2715,546
|
|
20241205,105800,2978443890,2715,2715,2715,2715,22
|
|
20241205,105700,2978384160,2715,2725,2725,2715,416
|
|
20241205,105600,2977254570,2725,2710,2725,2710,533
|
|
20241205,105500,2975809090,2710,2720,2720,2710,415
|
|
20241205,105400,2974684340,2720,2720,2720,2710,987
|
|
20241205,105300,2972008820,2710,2715,2720,2710,28822
|
|
20241205,105200,2893766385,2720,2720,2720,2720,363
|
|
20241205,105100,2892779025,2720,2720,2720,2715,1077
|
|
20241205,105000,2889854420,2715,2725,2725,2715,1028
|
|
20241205,104900,2887061775,2720,2720,2725,2720,1803
|
|
20241205,104800,2882152615,2720,2720,2720,2720,636
|
|
20241205,104700,2880422695,2720,2720,2725,2720,3903
|
|
20241205,104600,2869806485,2725,2720,2725,2720,2384
|
|
20241205,104500,2863311980,2725,2725,2725,2725,3767
|
|
20241205,104400,2853046905,2730,2730,2730,2730,3395
|
|
20241205,104300,2843778555,2725,2725,2725,2725,850
|
|
20241205,104200,2841462305,2725,2730,2730,2725,601
|
|
20241205,104100,2839824530,2725,2725,2725,2725,920
|
|
20241205,104000,2837317530,2735,2735,2735,2730,3437
|
|
20241205,103900,2827922335,2735,2725,2735,2725,1528
|
|
20241205,103800,2823753355,2730,2730,2730,2730,4
|
|
20241205,103700,2823742435,2725,2730,2730,2725,2848
|
|
20241205,103600,2815974060,2730,2735,2735,2730,2765
|
|
20241205,103500,2808423695,2735,2730,2735,2730,1664
|
|
20241205,103400,2803874905,2735,2730,2735,2730,556
|
|
20241205,103300,2802356875,2730,2725,2730,2725,806
|
|
20241205,103200,2800160420,2725,2725,2740,2725,4662
|
|
20241205,103100,2787435340,2725,2740,2740,2725,10
|
|
20241205,103000,2787408030,2730,2730,2730,2730,5797
|
|
20241205,102900,2771582220,2730,2740,2740,2730,2472
|
|
20241205,102800,2764833270,2740,2735,2740,2730,1783
|
|
20241205,102700,2759960645,2740,2730,2740,2730,629
|
|
20241205,102600,2758243360,2730,2730,2730,2725,1935
|
|
20241205,102500,2752962705,2730,2730,2730,2725,5866
|
|
20241205,102400,2736949095,2735,2735,2735,2735,4617
|
|
20241205,102300,2724321600,2735,2740,2740,2730,2912
|
|
20241205,102200,2716359285,2735,2745,2745,2735,2124
|
|
20241205,102100,2710548015,2740,2740,2745,2735,810
|
|
20241205,102000,2708330680,2740,2735,2750,2735,2075
|
|
20241205,101900,2702650465,2735,2745,2745,2735,9313
|
|
20241205,101800,2677130835,2745,2745,2745,2740,2355
|
|
20241205,101700,2670666410,2740,2750,2750,2740,9712
|
|
20241205,101600,2644032195,2745,2750,2750,2745,1709
|
|
20241205,101500,2639340015,2750,2750,2750,2740,3806
|
|
20241205,101400,2628879790,2740,2740,2750,2740,1132
|
|
20241205,101300,2625777205,2745,2745,2745,2735,2187
|
|
20241205,101200,2619780235,2745,2730,2745,2730,2444
|
|
20241205,101100,2613077890,2745,2750,2750,2730,13526
|
|
20241205,101000,2576054575,2750,2735,2755,2735,19368
|
|
20241205,100900,2522834620,2745,2750,2750,2735,7531
|
|
20241205,100800,2502175540,2750,2770,2770,2750,3312
|
|
20241205,100700,2493060535,2775,2755,2775,2740,26474
|
|
20241205,100600,2419751760,2755,2735,2755,2730,13384
|
|
20241205,100500,2383036545,2740,2715,2740,2710,23066
|
|
20241205,100400,2320088190,2715,2725,2725,2710,3251
|
|
20241205,100300,2311264735,2710,2715,2725,2705,7852
|
|
20241205,100200,2289904140,2715,2735,2740,2695,73553
|
|
20241205,100100,2090752960,2730,2730,2735,2730,4824
|
|
20241205,100000,2077581335,2730,2715,2730,2715,4422
|
|
20241205,095900,2065533655,2715,2720,2745,2715,14667
|
|
20241205,095800,2025441980,2720,2740,2740,2715,20084
|
|
20241205,095700,1970678640,2730,2740,2740,2725,13636
|
|
20241205,095600,1933368030,2740,2735,2750,2730,19783
|
|
20241205,095500,1879171250,2725,2730,2750,2715,17152
|
|
20241205,095400,1832255295,2740,2780,2800,2715,53047
|
|
20241205,095300,1685830370,2780,2670,2780,2670,165421
|
|
20241205,095200,1233747155,2670,2670,2670,2665,968
|
|
20241205,095100,1231164885,2670,2665,2670,2665,776
|
|
20241205,095000,1229096745,2660,2665,2665,2660,658
|
|
20241205,094900,1227345525,2665,2670,2670,2665,833
|
|
20241205,094800,1225123100,2670,2660,2670,2660,467
|
|
20241205,094700,1223878510,2660,2670,2670,2660,715
|
|
20241205,094600,1221974420,2660,2665,2670,2650,28251
|
|
20241205,094500,1146893885,2670,2665,2670,2665,1013
|
|
20241205,094400,1144191790,2670,2665,2670,2665,1927
|
|
20241205,094300,1139047645,2675,2675,2675,2665,5829
|
|
20241205,094200,1123478295,2675,2680,2680,2675,1911
|
|
20241205,094100,1118359555,2680,2675,2680,2670,2782
|
|
20241205,094000,1110919245,2675,2670,2675,2665,1393
|
|
20241205,093900,1107202390,2670,2665,2670,2665,1874
|
|
20241205,093800,1102203160,2665,2660,2670,2655,4097
|
|
20241205,093700,1091301135,2660,2660,2660,2660,2238
|
|
20241205,093600,1085348055,2655,2660,2660,2655,1222
|
|
20241205,093500,1082099935,2660,2660,2660,2660,1097
|
|
20241205,093400,1079181915,2660,2660,2660,2655,6696
|
|
20241205,093300,1061373765,2660,2655,2660,2655,2236
|
|
20241205,093200,1055436035,2655,2650,2660,2645,2756
|
|
20241205,093100,1048130990,2650,2660,2660,2650,4480
|
|
20241205,093000,1036237665,2660,2655,2660,2655,2264
|
|
20241205,092900,1030226055,2650,2645,2655,2645,1467
|
|
20241205,092800,1026343385,2640,2645,2650,2640,21773
|
|
20241205,092700,968806400,2640,2650,2655,2640,27755
|
|
20241205,092600,895511670,2655,2645,2655,2645,6248
|
|
20241205,092500,878962985,2655,2640,2655,2640,5206
|
|
20241205,092400,865194685,2640,2640,2645,2640,10045
|
|
20241205,092300,838674065,2640,2640,2645,2640,20473
|
|
20241205,092200,784588770,2640,2645,2645,2640,27812
|
|
20241205,092100,711114430,2645,2655,2655,2645,18162
|
|
20241205,092000,662978195,2655,2660,2660,2645,12610
|
|
20241205,091900,629557630,2660,2665,2665,2650,53611
|
|
20241205,091800,487334450,2665,2665,2665,2660,3768
|
|
20241205,091700,477295080,2665,2670,2670,2660,16460
|
|
20241205,091600,433488655,2670,2665,2670,2660,3070
|
|
20241205,091500,425310620,2665,2675,2675,2665,14503
|
|
20241205,091400,386576445,2675,2685,2685,2675,13509
|
|
20241205,091300,350372265,2695,2685,2695,2685,2051
|
|
20241205,091200,344858300,2685,2695,2695,2685,9418
|
|
20241205,091100,319539620,2700,2685,2700,2685,6248
|
|
20241205,091000,302706505,2680,2680,2685,2680,1322
|
|
20241205,090900,299162935,2685,2690,2690,2680,13111
|
|
20241205,090800,263967190,2690,2690,2690,2685,532
|
|
20241205,090700,262537245,2690,2695,2695,2685,10848
|
|
20241205,090600,233360605,2690,2695,2695,2690,6357
|
|
20241205,090500,216240180,2695,2710,2710,2695,6753
|
|
20241205,090400,198016640,2700,2705,2715,2700,7065
|
|
20241205,090300,178898385,2705,2710,2710,2700,3859
|
|
20241205,090200,168453655,2710,2715,2715,2705,17907
|
|
20241205,090100,119992595,2715,2710,2725,2710,14460
|
|
20241205,090000,80741595,2710,2705,2710,2705,27494
|