668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,200400,29018854550,2710,2710,2710,2710,0
|
|
20241206,200300,29018854550,2710,2710,2710,2710,0
|
|
20241206,200200,29018854550,2710,2710,2710,2710,0
|
|
20241206,200100,29018854550,2710,2710,2710,2710,0
|
|
20241206,200000,29018854550,2710,2710,2710,2710,0
|
|
20241206,195900,29018854550,2710,2710,2710,2710,0
|
|
20241206,195800,29018854550,2710,2710,2710,2710,0
|
|
20241206,195700,29018854550,2710,2710,2710,2710,0
|
|
20241206,195600,29018854550,2710,2710,2710,2710,0
|
|
20241206,195500,29018854550,2710,2710,2710,2710,0
|
|
20241206,195400,29018854550,2710,2710,2710,2710,0
|
|
20241206,195300,29018854550,2710,2710,2710,2710,0
|
|
20241206,195200,29018854550,2710,2710,2710,2710,0
|
|
20241206,195100,29018854550,2710,2710,2710,2710,0
|
|
20241206,195000,29018854550,2710,2710,2710,2710,0
|
|
20241206,194900,29018854550,2710,2710,2710,2710,0
|
|
20241206,194800,29018854550,2710,2710,2710,2710,0
|
|
20241206,194700,29018854550,2710,2710,2710,2710,0
|
|
20241206,194600,29018854550,2710,2710,2710,2710,0
|
|
20241206,194500,29018854550,2710,2710,2710,2710,0
|
|
20241206,194400,29018854550,2710,2710,2710,2710,0
|
|
20241206,194300,29018854550,2710,2710,2710,2710,0
|
|
20241206,194200,29018854550,2710,2710,2710,2710,0
|
|
20241206,194100,29018854550,2710,2710,2710,2710,0
|
|
20241206,194000,29018854550,2710,2710,2710,2710,0
|
|
20241206,193900,29018854550,2710,2710,2710,2710,0
|
|
20241206,193800,29018854550,2710,2710,2710,2710,0
|
|
20241206,193700,29018854550,2710,2710,2710,2710,0
|
|
20241206,193600,29018854550,2710,2710,2710,2710,0
|
|
20241206,193500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,193400,29018854550,2710,2710,2710,2710,0
|
|
20241206,193300,29018854550,2710,2710,2710,2710,0
|
|
20241206,193200,29018854550,2710,2710,2710,2710,0
|
|
20241206,193100,29018854550,2710,2710,2710,2710,0
|
|
20241206,193000,29018854550,2710,2710,2710,2710,0
|
|
20241206,192900,29018854550,2710,2710,2710,2710,0
|
|
20241206,192800,29018854550,2710,2710,2710,2710,0
|
|
20241206,192700,29018854550,2710,2710,2710,2710,0
|
|
20241206,192600,29018854550,2710,2710,2710,2710,0
|
|
20241206,192500,29018854550,2710,2710,2710,2710,0
|
|
20241206,192400,29018854550,2710,2710,2710,2710,0
|
|
20241206,192300,29018854550,2710,2710,2710,2710,0
|
|
20241206,192200,29018854550,2710,2710,2710,2710,0
|
|
20241206,192100,29018854550,2710,2710,2710,2710,0
|
|
20241206,192000,29018854550,2710,2710,2710,2710,0
|
|
20241206,191900,29018854550,2710,2710,2710,2710,0
|
|
20241206,191800,29018854550,2710,2710,2710,2710,0
|
|
20241206,191700,29018854550,2710,2710,2710,2710,0
|
|
20241206,191600,29018854550,2710,2710,2710,2710,0
|
|
20241206,191500,29018854550,2710,2710,2710,2710,0
|
|
20241206,191400,29018854550,2710,2710,2710,2710,0
|
|
20241206,191300,29018854550,2710,2710,2710,2710,0
|
|
20241206,191200,29018854550,2710,2710,2710,2710,0
|
|
20241206,191100,29018854550,2710,2710,2710,2710,0
|
|
20241206,191000,29018854550,2710,2710,2710,2710,0
|
|
20241206,190900,29018854550,2710,2710,2710,2710,0
|
|
20241206,190800,29018854550,2710,2710,2710,2710,0
|
|
20241206,190700,29018854550,2710,2710,2710,2710,0
|
|
20241206,190600,29018854550,2710,2710,2710,2710,0
|
|
20241206,190500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,190400,29018854550,2710,2710,2710,2710,0
|
|
20241206,190300,29018854550,2710,2710,2710,2710,0
|
|
20241206,190200,29018854550,2710,2710,2710,2710,0
|
|
20241206,190100,29018854550,2710,2710,2710,2710,0
|
|
20241206,190000,29018854550,2710,2710,2710,2710,0
|
|
20241206,185900,29018854550,2710,2710,2710,2710,0
|
|
20241206,185800,29018854550,2710,2710,2710,2710,0
|
|
20241206,185700,29018854550,2710,2710,2710,2710,0
|
|
20241206,185600,29018854550,2710,2710,2710,2710,0
|
|
20241206,185500,29018854550,2710,2710,2710,2710,0
|
|
20241206,185400,29018854550,2710,2710,2710,2710,0
|
|
20241206,185300,29018854550,2710,2710,2710,2710,0
|
|
20241206,185200,29018854550,2710,2710,2710,2710,0
|
|
20241206,185100,29018854550,2710,2710,2710,2710,0
|
|
20241206,185000,29018854550,2710,2710,2710,2710,0
|
|
20241206,184900,29018854550,2710,2710,2710,2710,0
|
|
20241206,184800,29018854550,2710,2710,2710,2710,0
|
|
20241206,184700,29018854550,2710,2710,2710,2710,0
|
|
20241206,184600,29018854550,2710,2710,2710,2710,0
|
|
20241206,184500,29018854550,2710,2710,2710,2710,0
|
|
20241206,184400,29018854550,2710,2710,2710,2710,0
|
|
20241206,184300,29018854550,2710,2710,2710,2710,0
|
|
20241206,184200,29018854550,2710,2710,2710,2710,0
|
|
20241206,184100,29018854550,2710,2710,2710,2710,0
|
|
20241206,184000,29018854550,2710,2710,2710,2710,0
|
|
20241206,183900,29018854550,2710,2710,2710,2710,0
|
|
20241206,183800,29018854550,2710,2710,2710,2710,0
|
|
20241206,183700,29018854550,2710,2710,2710,2710,0
|
|
20241206,183600,29018854550,2710,2710,2710,2710,0
|
|
20241206,183500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,183400,29018854550,2710,2710,2710,2710,0
|
|
20241206,183300,29018854550,2710,2710,2710,2710,0
|
|
20241206,183200,29018854550,2710,2710,2710,2710,0
|
|
20241206,183100,29018854550,2710,2710,2710,2710,0
|
|
20241206,183000,29018854550,2710,2710,2710,2710,0
|
|
20241206,182900,29018854550,2710,2710,2710,2710,0
|
|
20241206,182800,29018854550,2710,2710,2710,2710,0
|
|
20241206,182700,29018854550,2710,2710,2710,2710,0
|
|
20241206,182600,29018854550,2710,2710,2710,2710,0
|
|
20241206,182500,29018854550,2710,2710,2710,2710,0
|
|
20241206,182400,29018854550,2710,2710,2710,2710,0
|
|
20241206,182300,29018854550,2710,2710,2710,2710,0
|
|
20241206,182200,29018854550,2710,2710,2710,2710,0
|
|
20241206,182100,29018854550,2710,2710,2710,2710,0
|
|
20241206,182000,29018854550,2710,2710,2710,2710,0
|
|
20241206,181900,29018854550,2710,2710,2710,2710,0
|
|
20241206,181800,29018854550,2710,2710,2710,2710,0
|
|
20241206,181700,29018854550,2710,2710,2710,2710,0
|
|
20241206,181600,29018854550,2710,2710,2710,2710,0
|
|
20241206,181500,29018854550,2710,2710,2710,2710,0
|
|
20241206,181400,29018854550,2710,2710,2710,2710,0
|
|
20241206,181300,29018854550,2710,2710,2710,2710,0
|
|
20241206,181200,29018854550,2710,2710,2710,2710,0
|
|
20241206,181100,29018854550,2710,2710,2710,2710,0
|
|
20241206,181000,29018854550,2710,2710,2710,2710,0
|
|
20241206,180900,29018854550,2710,2710,2710,2710,0
|
|
20241206,180800,29018854550,2710,2710,2710,2710,0
|
|
20241206,180700,29018854550,2710,2710,2710,2710,0
|
|
20241206,180600,29018854550,2710,2710,2710,2710,0
|
|
20241206,180500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,180400,29018854550,2710,2710,2710,2710,0
|
|
20241206,180300,29018854550,2710,2710,2710,2710,0
|
|
20241206,180200,29018854550,2710,2710,2710,2710,0
|
|
20241206,180100,29018854550,2710,2710,2710,2710,0
|
|
20241206,180000,29018854550,2710,2710,2710,2710,0
|
|
20241206,175900,29018854550,2710,2710,2710,2710,0
|
|
20241206,175800,29018854550,2710,2710,2710,2710,0
|
|
20241206,175700,29018854550,2710,2710,2710,2710,0
|
|
20241206,175600,29018854550,2710,2710,2710,2710,0
|
|
20241206,175500,29018854550,2710,2710,2710,2710,0
|
|
20241206,175400,29018854550,2710,2710,2710,2710,0
|
|
20241206,175300,29018854550,2710,2710,2710,2710,0
|
|
20241206,175200,29018854550,2710,2710,2710,2710,0
|
|
20241206,175100,29018854550,2710,2710,2710,2710,0
|
|
20241206,175000,29018854550,2710,2710,2710,2710,0
|
|
20241206,174900,29018854550,2710,2710,2710,2710,0
|
|
20241206,174800,29018854550,2710,2710,2710,2710,0
|
|
20241206,174700,29018854550,2710,2710,2710,2710,0
|
|
20241206,174600,29018854550,2710,2710,2710,2710,0
|
|
20241206,174500,29018854550,2710,2710,2710,2710,0
|
|
20241206,174400,29018854550,2710,2710,2710,2710,0
|
|
20241206,174300,29018854550,2710,2710,2710,2710,0
|
|
20241206,174200,29018854550,2710,2710,2710,2710,0
|
|
20241206,174100,29018854550,2710,2710,2710,2710,0
|
|
20241206,174000,29018854550,2710,2710,2710,2710,0
|
|
20241206,173900,29018854550,2710,2710,2710,2710,0
|
|
20241206,173800,29018854550,2710,2710,2710,2710,0
|
|
20241206,173700,29018854550,2710,2710,2710,2710,0
|
|
20241206,173600,29018854550,2710,2710,2710,2710,0
|
|
20241206,173500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,173400,29018854550,2710,2710,2710,2710,0
|
|
20241206,173300,29018854550,2710,2710,2710,2710,0
|
|
20241206,173200,29018854550,2710,2710,2710,2710,0
|
|
20241206,173100,29018854550,2710,2710,2710,2710,0
|
|
20241206,173000,29018854550,2710,2710,2710,2710,0
|
|
20241206,172900,29018854550,2710,2710,2710,2710,0
|
|
20241206,172800,29018854550,2710,2710,2710,2710,0
|
|
20241206,172700,29018854550,2710,2710,2710,2710,0
|
|
20241206,172600,29018854550,2710,2710,2710,2710,0
|
|
20241206,172500,29018854550,2710,2710,2710,2710,0
|
|
20241206,172400,29018854550,2710,2710,2710,2710,0
|
|
20241206,172300,29018854550,2710,2710,2710,2710,0
|
|
20241206,172200,29018854550,2710,2710,2710,2710,0
|
|
20241206,172100,29018854550,2710,2710,2710,2710,0
|
|
20241206,172000,29018854550,2710,2710,2710,2710,0
|
|
20241206,171900,29018854550,2710,2710,2710,2710,0
|
|
20241206,171800,29018854550,2710,2710,2710,2710,0
|
|
20241206,171700,29018854550,2710,2710,2710,2710,0
|
|
20241206,171600,29018854550,2710,2710,2710,2710,0
|
|
20241206,171500,29018854550,2710,2710,2710,2710,0
|
|
20241206,171400,29018854550,2710,2710,2710,2710,0
|
|
20241206,171300,29018854550,2710,2710,2710,2710,0
|
|
20241206,171200,29018854550,2710,2710,2710,2710,0
|
|
20241206,171100,29018854550,2710,2710,2710,2710,0
|
|
20241206,171000,29018854550,2710,2710,2710,2710,0
|
|
20241206,170900,29018854550,2710,2710,2710,2710,0
|
|
20241206,170800,29018854550,2710,2710,2710,2710,0
|
|
20241206,170700,29018854550,2710,2710,2710,2710,0
|
|
20241206,170600,29018854550,2710,2710,2710,2710,0
|
|
20241206,170500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,170400,29018854550,2710,2710,2710,2710,0
|
|
20241206,170300,29018854550,2710,2710,2710,2710,0
|
|
20241206,170200,29018854550,2710,2710,2710,2710,0
|
|
20241206,170100,29018854550,2710,2710,2710,2710,0
|
|
20241206,170000,29018854550,2710,2710,2710,2710,0
|
|
20241206,165900,29018854550,2710,2710,2710,2710,0
|
|
20241206,165800,29018854550,2710,2710,2710,2710,0
|
|
20241206,165700,29018854550,2710,2710,2710,2710,0
|
|
20241206,165600,29018854550,2710,2710,2710,2710,0
|
|
20241206,165500,29018854550,2710,2710,2710,2710,0
|
|
20241206,165400,29018854550,2710,2710,2710,2710,0
|
|
20241206,165300,29018854550,2710,2710,2710,2710,0
|
|
20241206,165200,29018854550,2710,2710,2710,2710,0
|
|
20241206,165100,29018854550,2710,2710,2710,2710,0
|
|
20241206,165000,29018854550,2710,2710,2710,2710,0
|
|
20241206,164900,29018854550,2710,2710,2710,2710,0
|
|
20241206,164800,29018854550,2710,2710,2710,2710,0
|
|
20241206,164700,29018854550,2710,2710,2710,2710,0
|
|
20241206,164600,29018854550,2710,2710,2710,2710,0
|
|
20241206,164500,29018854550,2710,2710,2710,2710,0
|
|
20241206,164400,29018854550,2710,2710,2710,2710,0
|
|
20241206,164300,29018854550,2710,2710,2710,2710,0
|
|
20241206,164200,29018854550,2710,2710,2710,2710,0
|
|
20241206,164100,29018854550,2710,2710,2710,2710,0
|
|
20241206,164000,29018854550,2710,2710,2710,2710,0
|
|
20241206,163900,29018854550,2710,2710,2710,2710,0
|
|
20241206,163800,29018854550,2710,2710,2710,2710,0
|
|
20241206,163700,29018854550,2710,2710,2710,2710,0
|
|
20241206,163600,29018854550,2710,2710,2710,2710,0
|
|
20241206,163500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,163400,29018854550,2710,2710,2710,2710,0
|
|
20241206,163300,29018854550,2710,2710,2710,2710,0
|
|
20241206,163200,29018854550,2710,2710,2710,2710,0
|
|
20241206,163100,29018854550,2710,2710,2710,2710,0
|
|
20241206,163000,29018854550,2710,2710,2710,2710,0
|
|
20241206,162900,29018854550,2710,2710,2710,2710,0
|
|
20241206,162800,29018854550,2710,2710,2710,2710,0
|
|
20241206,162700,29018854550,2710,2710,2710,2710,0
|
|
20241206,162600,29018854550,2710,2710,2710,2710,0
|
|
20241206,162500,29018854550,2710,2710,2710,2710,0
|
|
20241206,162400,29018854550,2710,2710,2710,2710,0
|
|
20241206,162300,29018854550,2710,2710,2710,2710,0
|
|
20241206,162200,29018854550,2710,2710,2710,2710,0
|
|
20241206,162100,29018854550,2710,2710,2710,2710,0
|
|
20241206,162000,29018854550,2710,2710,2710,2710,0
|
|
20241206,161900,29018854550,2710,2710,2710,2710,0
|
|
20241206,161800,29018854550,2710,2710,2710,2710,0
|
|
20241206,161700,29018854550,2710,2710,2710,2710,0
|
|
20241206,161600,29018854550,2710,2710,2710,2710,0
|
|
20241206,161500,29018854550,2710,2710,2710,2710,0
|
|
20241206,161400,29018854550,2710,2710,2710,2710,0
|
|
20241206,161300,29018854550,2710,2710,2710,2710,0
|
|
20241206,161200,29018854550,2710,2710,2710,2710,0
|
|
20241206,161100,29018854550,2710,2710,2710,2710,0
|
|
20241206,161000,29018854550,2710,2710,2710,2710,0
|
|
20241206,160900,29018854550,2710,2710,2710,2710,0
|
|
20241206,160800,29018854550,2710,2710,2710,2710,0
|
|
20241206,160700,29018854550,2710,2710,2710,2710,0
|
|
20241206,160600,29018854550,2710,2710,2710,2710,0
|
|
20241206,160500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,160400,29018854550,2710,2710,2710,2710,0
|
|
20241206,160300,29018854550,2710,2710,2710,2710,0
|
|
20241206,160200,29018854550,2710,2710,2710,2710,0
|
|
20241206,160100,29018854550,2710,2710,2710,2710,0
|
|
20241206,160000,29018854550,2710,2710,2710,2710,0
|
|
20241206,155900,29018854550,2710,2710,2710,2710,0
|
|
20241206,155800,29018854550,2710,2710,2710,2710,0
|
|
20241206,155700,29018854550,2710,2710,2710,2710,0
|
|
20241206,155600,29018854550,2710,2710,2710,2710,0
|
|
20241206,155500,29018854550,2710,2710,2710,2710,0
|
|
20241206,155400,29018854550,2710,2710,2710,2710,0
|
|
20241206,155300,29018854550,2710,2710,2710,2710,0
|
|
20241206,155200,29018854550,2710,2710,2710,2710,0
|
|
20241206,155100,29018854550,2710,2710,2710,2710,0
|
|
20241206,155000,29018854550,2710,2710,2710,2710,0
|
|
20241206,154900,29018854550,2710,2710,2710,2710,0
|
|
20241206,154800,29018854550,2710,2710,2710,2710,0
|
|
20241206,154700,29018854550,2710,2710,2710,2710,0
|
|
20241206,154600,29018854550,2710,2710,2710,2710,0
|
|
20241206,154500,29018854550,2710,2710,2710,2710,0
|
|
20241206,154400,29018854550,2710,2710,2710,2710,0
|
|
20241206,154300,29018854550,2710,2710,2710,2710,0
|
|
20241206,154200,29018854550,2710,2710,2710,2710,0
|
|
20241206,154100,29018854550,2710,2710,2710,2710,0
|
|
20241206,154000,29018854550,2710,2710,2710,2710,0
|
|
20241206,153900,29018854550,2710,2710,2710,2710,0
|
|
20241206,153800,29018854550,2710,2710,2710,2710,0
|
|
20241206,153700,29018854550,2710,2710,2710,2710,0
|
|
20241206,153600,29018854550,2710,2710,2710,2710,0
|
|
20241206,153500,29018854550,2710,2710,2710,2710,74919
|
|
20241206,153400,29018854550,2710,2710,2710,2710,0
|
|
20241206,153300,29018854550,2710,2710,2710,2710,0
|
|
20241206,153200,29018854550,2710,2710,2710,2710,0
|
|
20241206,153100,29018854550,2710,2710,2710,2710,0
|
|
20241206,153000,29018854550,2710,2710,2710,2710,74919
|
|
20241206,152900,28815824060,2725,2725,2725,2725,0
|
|
20241206,152800,28815824060,2725,2725,2725,2725,0
|
|
20241206,152700,28815824060,2725,2725,2725,2725,0
|
|
20241206,152600,28815824060,2725,2725,2725,2725,0
|
|
20241206,152500,28815824060,2725,2725,2725,2725,0
|
|
20241206,152400,28815824060,2725,2725,2725,2725,0
|
|
20241206,152300,28815824060,2725,2725,2725,2725,0
|
|
20241206,152200,28815824060,2725,2725,2725,2725,0
|
|
20241206,152100,28815824060,2725,2725,2725,2725,0
|
|
20241206,152000,28815824060,2725,2725,2725,2725,0
|
|
20241206,151900,28815824060,2725,2725,2725,2720,5961
|
|
20241206,151800,28799607580,2720,2725,2730,2720,6751
|
|
20241206,151700,28781184265,2730,2725,2730,2725,6623
|
|
20241206,151600,28763135555,2720,2720,2725,2720,5555
|
|
20241206,151500,28748020830,2720,2715,2720,2710,12623
|
|
20241206,151400,28713735020,2715,2715,2720,2710,11389
|
|
20241206,151300,28682844000,2715,2715,2720,2715,4196
|
|
20241206,151200,28671441405,2715,2715,2720,2710,15519
|
|
20241206,151100,28629308165,2715,2715,2720,2715,3258
|
|
20241206,151000,28620461930,2715,2720,2725,2715,27643
|
|
20241206,150900,28545248945,2725,2730,2730,2720,2470
|
|
20241206,150800,28538519480,2725,2730,2730,2725,13530
|
|
20241206,150700,28501642710,2735,2735,2735,2725,1557
|
|
20241206,150600,28497391160,2730,2735,2735,2730,1392
|
|
20241206,150500,28493590195,2730,2730,2735,2725,12115
|
|
20241206,150400,28460515995,2730,2735,2735,2730,5211
|
|
20241206,150300,28446289830,2730,2735,2735,2730,1869
|
|
20241206,150200,28441179865,2730,2735,2740,2730,3340
|
|
20241206,150100,28432043300,2735,2735,2735,2735,3261
|
|
20241206,150000,28423124465,2735,2725,2735,2725,2028
|
|
20241206,145900,28417583415,2725,2730,2735,2725,8267
|
|
20241206,145800,28395011300,2725,2725,2730,2725,5167
|
|
20241206,145700,28380925475,2725,2725,2730,2720,3069
|
|
20241206,145600,28372566595,2725,2730,2730,2725,2744
|
|
20241206,145500,28365079240,2730,2735,2735,2730,1090
|
|
20241206,145400,28362098705,2735,2730,2740,2730,10557
|
|
20241206,145300,28333206645,2725,2720,2725,2715,3513
|
|
20241206,145200,28323650355,2720,2720,2720,2715,7582
|
|
20241206,145100,28303045515,2720,2720,2725,2720,4121
|
|
20241206,145000,28291831215,2720,2725,2725,2720,1657
|
|
20241206,144900,28287320890,2735,2730,2735,2725,7363
|
|
20241206,144800,28267223160,2730,2735,2735,2730,678
|
|
20241206,144700,28265369185,2730,2720,2735,2720,2165
|
|
20241206,144600,28259458785,2720,2725,2725,2720,4286
|
|
20241206,144500,28247800820,2720,2730,2730,2720,3914
|
|
20241206,144400,28237154600,2725,2720,2725,2720,108
|
|
20241206,144300,28236860365,2720,2725,2725,2720,3237
|
|
20241206,144200,28228054725,2720,2725,2730,2720,5119
|
|
20241206,144100,28214111115,2730,2730,2730,2725,211
|
|
20241206,144000,28213535090,2725,2725,2725,2725,4488
|
|
20241206,143900,28201305290,2730,2735,2735,2725,7047
|
|
20241206,143800,28182068435,2735,2730,2735,2730,221
|
|
20241206,143700,28181464105,2730,2740,2740,2730,1949
|
|
20241206,143600,28176142835,2740,2735,2740,2735,795
|
|
20241206,143500,28173967440,2735,2740,2740,2735,1337
|
|
20241206,143400,28170308895,2735,2735,2735,2735,1143
|
|
20241206,143300,28167182790,2740,2735,2740,2735,2343
|
|
20241206,143200,28160767400,2740,2740,2740,2735,254
|
|
20241206,143100,28160071800,2740,2735,2740,2735,1966
|
|
20241206,143000,28154694775,2735,2735,2740,2735,3372
|
|
20241206,142900,28145472350,2735,2735,2735,2735,1510
|
|
20241206,142800,28141342500,2735,2740,2740,2735,1923
|
|
20241206,142700,28136077415,2740,2740,2740,2740,216
|
|
20241206,142600,28135485575,2735,2740,2740,2735,2362
|
|
20241206,142500,28129019835,2745,2740,2745,2740,1916
|
|
20241206,142400,28123769980,2745,2745,2745,2740,289
|
|
20241206,142300,28122977020,2740,2740,2740,2740,103
|
|
20241206,142200,28122694800,2740,2735,2740,2735,3396
|
|
20241206,142100,28113393695,2740,2735,2740,2735,6058
|
|
20241206,142000,28096795545,2735,2735,2735,2735,80
|
|
20241206,141900,28096576745,2735,2740,2745,2735,8074
|
|
20241206,141800,28074431855,2745,2745,2745,2740,931
|
|
20241206,141700,28071876675,2745,2745,2745,2745,1444
|
|
20241206,141600,28067912895,2750,2745,2750,2740,2360
|
|
20241206,141500,28061438300,2745,2740,2755,2740,6752
|
|
20241206,141400,28042888975,2740,2740,2740,2740,2040
|
|
20241206,141300,28037299375,2740,2740,2745,2735,1262
|
|
20241206,141200,28033843405,2740,2740,2745,2740,539
|
|
20241206,141100,28032366540,2740,2745,2745,2740,5491
|
|
20241206,141000,28017318415,2745,2740,2745,2740,8426
|
|
20241206,140900,27994228775,2745,2735,2745,2735,21258
|
|
20241206,140800,27935992780,2735,2725,2735,2725,1339
|
|
20241206,140700,27932339815,2725,2725,2730,2725,4702
|
|
20241206,140600,27919526855,2725,2730,2730,2725,1949
|
|
20241206,140500,27914215130,2730,2730,2730,2720,6496
|
|
20241206,140400,27896508335,2730,2725,2730,2720,3491
|
|
20241206,140300,27886988670,2725,2725,2725,2720,341
|
|
20241206,140200,27886059830,2720,2725,2730,2720,2010
|
|
20241206,140100,27880589855,2725,2725,2730,2725,868
|
|
20241206,140000,27878224530,2725,2730,2730,2725,78
|
|
20241206,135900,27878011955,2730,2725,2730,2725,791
|
|
20241206,135800,27875856315,2725,2725,2730,2725,3300
|
|
20241206,135700,27866851815,2725,2725,2730,2725,6482
|
|
20241206,135600,27849178215,2725,2725,2730,2725,2987
|
|
20241206,135500,27841038590,2730,2725,2730,2725,1262
|
|
20241206,135400,27837598400,2730,2725,2730,2725,30
|
|
20241206,135300,27837516635,2725,2730,2730,2725,1085
|
|
20241206,135200,27834554805,2730,2730,2730,2725,1948
|
|
20241206,135100,27829241055,2730,2735,2735,2730,4069
|
|
20241206,135000,27818114875,2720,2740,2740,2720,9160
|
|
20241206,134900,27793120750,2740,2730,2740,2720,8547
|
|
20241206,134800,27769770210,2725,2720,2725,2720,5144
|
|
20241206,134700,27755756175,2720,2720,2720,2715,817
|
|
20241206,134600,27753534285,2715,2720,2720,2715,2257
|
|
20241206,134500,27747406275,2715,2720,2720,2715,280
|
|
20241206,134400,27746644970,2720,2715,2720,2710,2376
|
|
20241206,134300,27740193695,2715,2715,2715,2715,4187
|
|
20241206,134200,27728825990,2720,2715,2720,2715,661
|
|
20241206,134100,27727030350,2715,2725,2725,2715,71
|
|
20241206,134000,27726837575,2715,2720,2720,2715,890
|
|
20241206,133900,27724421220,2715,2720,2725,2715,31283
|
|
20241206,133800,27639358755,2720,2715,2720,2715,3546
|
|
20241206,133700,27629714065,2715,2715,2720,2710,7511
|
|
20241206,133600,27609294840,2720,2715,2720,2710,4591
|
|
20241206,133500,27596816075,2715,2720,2720,2715,8380
|
|
20241206,133400,27574028335,2720,2720,2720,2715,890
|
|
20241206,133300,27571611025,2725,2710,2725,2710,1341
|
|
20241206,133200,27567965575,2720,2710,2720,2710,2309
|
|
20241206,133100,27561703475,2710,2710,2710,2710,881
|
|
20241206,133000,27559315965,2710,2715,2715,2710,835
|
|
20241206,132900,27557049710,2715,2715,2715,2710,6443
|
|
20241206,132800,27539557320,2715,2715,2720,2710,8304
|
|
20241206,132700,27517012130,2720,2720,2725,2715,2768
|
|
20241206,132600,27509483365,2720,2715,2720,2715,691
|
|
20241206,132500,27507604450,2715,2720,2725,2715,2353
|
|
20241206,132400,27501210670,2720,2720,2725,2715,4105
|
|
20241206,132300,27490045205,2720,2720,2730,2715,2044
|
|
20241206,132200,27484485805,2720,2715,2720,2710,1651
|
|
20241206,132100,27480007105,2715,2715,2715,2715,6916
|
|
20241206,132000,27461230165,2720,2720,2725,2715,493
|
|
20241206,131900,27459890830,2720,2720,2720,2715,1551
|
|
20241206,131800,27455676065,2720,2735,2735,2720,4247
|
|
20241206,131700,27444111245,2735,2710,2740,2710,19904
|
|
20241206,131600,27389727655,2710,2720,2720,2710,1217
|
|
20241206,131500,27386423625,2715,2720,2720,2715,623
|
|
20241206,131400,27384731925,2720,2720,2720,2720,183
|
|
20241206,131300,27384234165,2720,2725,2725,2715,7684
|
|
20241206,131200,27363336720,2720,2720,2720,2710,1685
|
|
20241206,131100,27358754235,2715,2715,2715,2715,379
|
|
20241206,131000,27357725250,2715,2710,2715,2710,4155
|
|
20241206,130900,27346449600,2715,2710,2715,2710,15
|
|
20241206,130800,27346408910,2705,2705,2710,2705,4992
|
|
20241206,130700,27332896120,2710,2710,2710,2705,9099
|
|
20241206,130600,27308283050,2710,2710,2710,2705,208
|
|
20241206,130500,27307720375,2705,2705,2710,2705,2738
|
|
20241206,130400,27300313855,2705,2705,2710,2700,9491
|
|
20241206,130300,27274682050,2705,2705,2705,2700,9494
|
|
20241206,130200,27249011225,2700,2705,2705,2700,2958
|
|
20241206,130100,27241020630,2705,2705,2710,2700,5594
|
|
20241206,130000,27225895020,2705,2715,2720,2705,50014
|
|
20241206,125900,27090430695,2715,2715,2715,2715,1108
|
|
20241206,125800,27087422475,2715,2720,2720,2715,5995
|
|
20241206,125700,27071144550,2730,2730,2730,2720,803
|
|
20241206,125600,27068953085,2715,2725,2730,2715,6935
|
|
20241206,125500,27050093505,2720,2725,2730,2720,15187
|
|
20241206,125400,27008779020,2720,2715,2720,2715,4031
|
|
20241206,125300,26997815055,2715,2715,2720,2715,745
|
|
20241206,125200,26995792195,2720,2725,2725,2710,878
|
|
20241206,125100,26993409670,2725,2715,2725,2710,16955
|
|
20241206,125000,26947244920,2715,2715,2715,2710,3536
|
|
20241206,124900,26937661380,2715,2715,2720,2710,9047
|
|
20241206,124800,26913099025,2720,2715,2720,2710,8891
|
|
20241206,124700,26888973685,2715,2715,2720,2710,9226
|
|
20241206,124600,26863924890,2715,2720,2720,2715,4163
|
|
20241206,124500,26852616160,2720,2725,2725,2715,8725
|
|
20241206,124400,26828883975,2725,2725,2730,2720,1852
|
|
20241206,124300,26823838655,2725,2720,2725,2720,5171
|
|
20241206,124200,26809769435,2725,2725,2725,2720,2709
|
|
20241206,124100,26802389535,2725,2730,2735,2725,5860
|
|
20241206,124000,26786405900,2730,2740,2740,2730,3047
|
|
20241206,123900,26778073445,2740,2740,2745,2735,5167
|
|
20241206,123800,26763916170,2740,2720,2740,2720,11602
|
|
20241206,123700,26732226880,2720,2725,2725,2720,2178
|
|
20241206,123600,26726293170,2725,2725,2730,2720,7556
|
|
20241206,123500,26705703290,2725,2725,2735,2725,1962
|
|
20241206,123400,26700346125,2730,2730,2730,2720,6732
|
|
20241206,123300,26682001685,2730,2730,2730,2725,367
|
|
20241206,123200,26681000135,2725,2725,2725,2720,5413
|
|
20241206,123100,26666254035,2725,2730,2730,2725,4151
|
|
20241206,123000,26654942475,2730,2725,2730,2725,1682
|
|
20241206,122900,26650352295,2730,2725,2730,2720,771
|
|
20241206,122800,26648248590,2725,2740,2740,2725,15293
|
|
20241206,122700,26606483685,2740,2750,2750,2740,4877
|
|
20241206,122600,26593109430,2755,2750,2760,2750,3547
|
|
20241206,122500,26583328965,2745,2745,2755,2740,10071
|
|
20241206,122400,26555685750,2750,2755,2755,2750,597
|
|
20241206,122300,26554043295,2750,2755,2755,2745,2323
|
|
20241206,122200,26547656525,2755,2760,2760,2740,2687
|
|
20241206,122100,26540286215,2745,2760,2760,2745,13134
|
|
20241206,122000,26504175560,2760,2750,2760,2745,7676
|
|
20241206,121900,26483029625,2750,2750,2765,2750,16325
|
|
20241206,121800,26438064805,2755,2750,2760,2750,605
|
|
20241206,121700,26436398230,2755,2755,2760,2750,11963
|
|
20241206,121600,26403445505,2750,2755,2755,2750,6820
|
|
20241206,121500,26384666755,2760,2750,2760,2750,2928
|
|
20241206,121400,26376608905,2745,2755,2760,2745,2384
|
|
20241206,121300,26370051910,2760,2755,2760,2745,992
|
|
20241206,121200,26367325950,2755,2755,2755,2750,5507
|
|
20241206,121100,26352181380,2760,2760,2765,2750,7638
|
|
20241206,121000,26331109920,2750,2755,2760,2750,5489
|
|
20241206,120900,26315978060,2755,2755,2755,2750,4663
|
|
20241206,120800,26303134355,2755,2750,2755,2745,2711
|
|
20241206,120700,26295691315,2755,2755,2755,2745,8256
|
|
20241206,120600,26272985970,2755,2750,2755,2750,390
|
|
20241206,120500,26271912025,2755,2755,2755,2750,2785
|
|
20241206,120400,26264252430,2755,2760,2760,2750,2722
|
|
20241206,120300,26256749875,2760,2755,2765,2755,10581
|
|
20241206,120200,26227592940,2755,2760,2765,2755,15130
|
|
20241206,120100,26185812075,2760,2755,2765,2750,6354
|
|
20241206,120000,26168285125,2755,2750,2755,2745,6243
|
|
20241206,115900,26151117080,2750,2750,2750,2740,10428
|
|
20241206,115800,26122484050,2750,2745,2755,2745,6438
|
|
20241206,115700,26104776780,2750,2745,2750,2745,6694
|
|
20241206,115600,26086383835,2745,2750,2750,2745,2167
|
|
20241206,115500,26080434430,2750,2750,2750,2745,6304
|
|
20241206,115400,26063107125,2755,2760,2760,2755,3267
|
|
20241206,115300,26054104980,2760,2760,2765,2755,4164
|
|
20241206,115200,26042607465,2760,2755,2760,2745,2704
|
|
20241206,115100,26035157310,2755,2760,2760,2745,9402
|
|
20241206,115000,26009296230,2760,2760,2765,2750,7003
|
|
20241206,114900,25989990295,2765,2765,2765,2760,13712
|
|
20241206,114800,25952137265,2765,2755,2765,2755,16030
|
|
20241206,114700,25907836945,2760,2755,2770,2750,10919
|
|
20241206,114600,25877743125,2755,2760,2760,2750,3694
|
|
20241206,114500,25867567025,2760,2760,2765,2755,14494
|
|
20241206,114400,25827589810,2765,2760,2770,2755,12660
|
|
20241206,114300,25792631845,2755,2755,2760,2750,16627
|
|
20241206,114200,25746863915,2760,2750,2765,2740,28090
|
|
20241206,114100,25669508870,2750,2755,2760,2725,30073
|
|
20241206,114000,25586790340,2755,2735,2755,2725,30323
|
|
20241206,113900,25503562855,2740,2735,2740,2730,3968
|
|
20241206,113800,25492721620,2735,2730,2735,2725,2473
|
|
20241206,113700,25485979125,2730,2740,2740,2725,12513
|
|
20241206,113600,25451813035,2740,2720,2745,2720,2152
|
|
20241206,113500,25445915290,2725,2745,2745,2720,30349
|
|
20241206,113400,25363075355,2745,2745,2750,2740,7942
|
|
20241206,113300,25341299480,2740,2745,2750,2740,1701
|
|
20241206,113200,25336629715,2745,2750,2750,2740,18682
|
|
20241206,113100,25285311805,2750,2740,2750,2740,3161
|
|
20241206,113000,25276638570,2745,2755,2755,2740,20384
|
|
20241206,112900,25220639495,2755,2735,2755,2730,27117
|
|
20241206,112800,25146194630,2730,2725,2740,2720,12186
|
|
20241206,112700,25112876215,2725,2720,2730,2720,8477
|
|
20241206,112600,25089789295,2725,2720,2725,2715,23247
|
|
20241206,112500,25026557750,2720,2710,2720,2710,3994
|
|
20241206,112400,25015710695,2715,2710,2715,2705,4163
|
|
20241206,112300,25004418700,2705,2710,2710,2705,395
|
|
20241206,112200,25003349310,2710,2710,2715,2705,2217
|
|
20241206,112100,24997338610,2715,2710,2715,2705,7453
|
|
20241206,112000,24977152455,2710,2720,2720,2710,8092
|
|
20241206,111900,24955179050,2720,2720,2725,2715,13448
|
|
20241206,111800,24918609485,2720,2710,2720,2710,12157
|
|
20241206,111700,24885601610,2710,2705,2710,2700,4641
|
|
20241206,111600,24873065385,2705,2710,2720,2700,25029
|
|
20241206,111500,24805209670,2710,2710,2715,2710,1019
|
|
20241206,111400,24802447860,2710,2705,2710,2705,2231
|
|
20241206,111300,24796406830,2705,2695,2705,2695,4757
|
|
20241206,111200,24783555515,2695,2700,2700,2695,4855
|
|
20241206,111100,24770447515,2700,2695,2700,2690,3593
|
|
20241206,111000,24760763320,2695,2690,2700,2690,7812
|
|
20241206,110900,24739729190,2690,2705,2710,2690,21448
|
|
20241206,110800,24681811915,2700,2705,2710,2700,9540
|
|
20241206,110700,24656042905,2705,2695,2710,2695,2528
|
|
20241206,110600,24649212525,2695,2700,2705,2690,6089
|
|
20241206,110500,24632790540,2700,2710,2710,2695,8703
|
|
20241206,110400,24609288155,2705,2710,2715,2705,3456
|
|
20241206,110300,24599919915,2715,2710,2715,2710,1011
|
|
20241206,110200,24597176180,2715,2710,2715,2700,2247
|
|
20241206,110100,24591094570,2710,2700,2710,2695,7285
|
|
20241206,110000,24571436315,2700,2710,2710,2695,5819
|
|
20241206,105900,24555722180,2705,2710,2710,2705,2664
|
|
20241206,105800,24548507865,2710,2710,2715,2700,12043
|
|
20241206,105700,24515881820,2710,2690,2710,2690,5507
|
|
20241206,105600,24501032355,2695,2695,2695,2690,8254
|
|
20241206,105500,24478806310,2690,2690,2710,2685,9298
|
|
20241206,105400,24453741635,2700,2700,2700,2685,16032
|
|
20241206,105300,24410507210,2700,2695,2700,2690,9828
|
|
20241206,105200,24384053930,2695,2695,2700,2685,5555
|
|
20241206,105100,24369098495,2695,2685,2700,2670,28250
|
|
20241206,105000,24293149935,2685,2695,2695,2685,18797
|
|
20241206,104900,24242575580,2695,2705,2710,2680,135769
|
|
20241206,104800,23876565170,2710,2715,2715,2705,11475
|
|
20241206,104700,23845474815,2710,2710,2715,2710,1527
|
|
20241206,104600,23841335595,2710,2715,2715,2705,29424
|
|
20241206,104500,23761592035,2715,2705,2720,2705,15974
|
|
20241206,104400,23718325150,2710,2715,2720,2700,56997
|
|
20241206,104300,23564035805,2715,2720,2720,2710,14161
|
|
20241206,104200,23525583090,2720,2725,2730,2710,54462
|
|
20241206,104100,23377514895,2725,2730,2730,2725,11057
|
|
20241206,104000,23347384080,2730,2730,2735,2725,18893
|
|
20241206,103900,23295883770,2735,2735,2740,2730,13883
|
|
20241206,103800,23257936850,2730,2730,2735,2725,22371
|
|
20241206,103700,23196937870,2730,2735,2740,2730,20435
|
|
20241206,103600,23141126365,2740,2745,2745,2735,5432
|
|
20241206,103500,23126258790,2745,2745,2750,2740,8706
|
|
20241206,103400,23102372165,2750,2740,2750,2735,5744
|
|
20241206,103300,23086599080,2750,2745,2750,2735,62041
|
|
20241206,103200,22916809630,2745,2750,2750,2745,3086
|
|
20241206,103100,22908330155,2750,2745,2760,2740,5386
|
|
20241206,103000,22893533455,2760,2750,2760,2740,12369
|
|
20241206,102900,22859507025,2750,2735,2760,2735,17368
|
|
20241206,102800,22811864670,2735,2750,2755,2735,19650
|
|
20241206,102700,22757960530,2755,2760,2760,2750,9707
|
|
20241206,102600,22731247030,2755,2740,2760,2740,6544
|
|
20241206,102500,22713245315,2735,2740,2765,2735,49482
|
|
20241206,102400,22577394785,2740,2745,2745,2725,56676
|
|
20241206,102300,22422445085,2745,2760,2765,2720,84520
|
|
20241206,102200,22190978440,2760,2775,2775,2745,113918
|
|
20241206,102100,21876943575,2770,2785,2790,2770,39028
|
|
20241206,102000,21768522290,2785,2790,2795,2780,35084
|
|
20241206,101900,21670731855,2795,2795,2795,2790,3568
|
|
20241206,101800,21660765685,2790,2795,2795,2790,17845
|
|
20241206,101700,21610937955,2795,2800,2800,2790,42254
|
|
20241206,101600,21492841080,2800,2800,2805,2795,4714
|
|
20241206,101500,21479652565,2800,2805,2805,2800,4301
|
|
20241206,101400,21467604455,2800,2805,2805,2800,4316
|
|
20241206,101300,21455509700,2800,2800,2805,2800,13203
|
|
20241206,101200,21418538530,2805,2810,2810,2800,13345
|
|
20241206,101100,21381103455,2810,2810,2815,2800,26764
|
|
20241206,101000,21305944170,2810,2805,2815,2805,9291
|
|
20241206,100900,21279803150,2805,2810,2810,2800,11011
|
|
20241206,100800,21248899405,2800,2810,2810,2800,14242
|
|
20241206,100700,21208971770,2810,2800,2810,2800,15164
|
|
20241206,100600,21166473615,2800,2805,2805,2800,6866
|
|
20241206,100500,21147243095,2800,2810,2810,2800,8448
|
|
20241206,100400,21123550035,2810,2805,2810,2800,8399
|
|
20241206,100300,21099973000,2805,2815,2815,2800,21843
|
|
20241206,100200,21038690275,2815,2805,2815,2805,20684
|
|
20241206,100100,20980589645,2800,2795,2810,2795,16940
|
|
20241206,100000,20933141715,2795,2800,2800,2790,13755
|
|
20241206,095900,20894725465,2800,2795,2810,2790,29763
|
|
20241206,095800,20811494495,2795,2785,2795,2780,7872
|
|
20241206,095700,20789541065,2785,2790,2795,2780,16858
|
|
20241206,095600,20742559915,2795,2810,2815,2790,41558
|
|
20241206,095500,20626070915,2815,2805,2815,2800,26419
|
|
20241206,095400,20551844335,2800,2780,2810,2780,38546
|
|
20241206,095300,20444240255,2790,2770,2795,2770,57218
|
|
20241206,095200,20285012650,2775,2765,2780,2765,11695
|
|
20241206,095100,20252596950,2760,2770,2775,2760,28322
|
|
20241206,095000,20174316880,2775,2765,2775,2760,53501
|
|
20241206,094900,20026245705,2775,2785,2790,2760,96470
|
|
20241206,094800,19758680405,2785,2790,2795,2785,53398
|
|
20241206,094700,19609793775,2795,2805,2805,2790,25875
|
|
20241206,094600,19537438715,2805,2810,2810,2795,12245
|
|
20241206,094500,19503130425,2810,2795,2810,2790,26934
|
|
20241206,094400,19427674440,2790,2795,2800,2790,34129
|
|
20241206,094300,19332282355,2795,2805,2805,2795,34367
|
|
20241206,094200,19236040945,2805,2805,2810,2800,15491
|
|
20241206,094100,19192641170,2805,2815,2815,2805,38875
|
|
20241206,094000,19083575650,2815,2810,2815,2805,14198
|
|
20241206,093900,19043683440,2815,2830,2830,2810,41520
|
|
20241206,093800,18926491505,2830,2815,2830,2815,38130
|
|
20241206,093700,18818809115,2815,2810,2815,2800,29064
|
|
20241206,093600,18737245925,2810,2805,2815,2805,18094
|
|
20241206,093500,18686396885,2805,2825,2825,2800,71884
|
|
20241206,093400,18484422260,2820,2840,2845,2820,23484
|
|
20241206,093300,18417990425,2840,2815,2840,2810,75179
|
|
20241206,093200,18205369060,2815,2810,2820,2805,27334
|
|
20241206,093100,18128488390,2810,2815,2830,2810,64071
|
|
20241206,093000,17947900760,2820,2830,2830,2810,98977
|
|
20241206,092900,17668871675,2830,2845,2855,2825,94480
|
|
20241206,092800,17400466810,2845,2830,2850,2830,62897
|
|
20241206,092700,17221963160,2835,2865,2865,2825,227523
|
|
20241206,092600,16575135820,2870,2900,2900,2865,107093
|
|
20241206,092500,16266543695,2895,2900,2900,2895,16269
|
|
20241206,092400,16219423260,2895,2895,2900,2890,36164
|
|
20241206,092300,16114773025,2895,2900,2900,2885,32173
|
|
20241206,092200,16021740885,2895,2900,2905,2895,33767
|
|
20241206,092100,15923795965,2895,2915,2920,2895,62044
|
|
20241206,092000,15743740540,2915,2895,2925,2895,145780
|
|
20241206,091900,15318969650,2895,2905,2910,2890,75653
|
|
20241206,091800,15099702385,2900,2880,2905,2880,87497
|
|
20241206,091700,14846508790,2880,2900,2905,2880,90782
|
|
20241206,091600,14584017530,2895,2905,2905,2890,99390
|
|
20241206,091500,14296184960,2900,2920,2925,2900,104732
|
|
20241206,091400,13990841220,2915,2925,2925,2915,98239
|
|
20241206,091300,13704008985,2925,2915,2925,2910,123299
|
|
20241206,091200,13344154660,2915,2910,2915,2895,139678
|
|
20241206,091100,12938874550,2910,2940,2945,2900,185021
|
|
20241206,091000,12399351880,2940,2910,2940,2910,140587
|
|
20241206,090900,11988301375,2915,2910,2935,2905,193584
|
|
20241206,090800,11423581940,2915,2895,2920,2895,183811
|
|
20241206,090700,10888996535,2895,2920,2930,2890,246826
|
|
20241206,090600,10171044095,2915,2965,3010,2890,926650
|
|
20241206,090500,7432304230,2965,2900,2975,2895,611214
|
|
20241206,090400,5638424760,2905,2930,2935,2900,344561
|
|
20241206,090300,4635272605,2915,2780,2950,2770,779171
|
|
20241206,090200,2390529020,2785,2780,2825,2770,207481
|
|
20241206,090100,1811397935,2775,2820,2820,2770,218636
|
|
20241206,090000,1202065640,2810,2780,2855,2780,427773
|