668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,200500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,200400,7385754710,2525,2525,2525,2525,0
|
|
20241209,200300,7385754710,2525,2525,2525,2525,0
|
|
20241209,200200,7385754710,2525,2525,2525,2525,0
|
|
20241209,200100,7385754710,2525,2525,2525,2525,0
|
|
20241209,200000,7385754710,2525,2525,2525,2525,0
|
|
20241209,195900,7385754710,2525,2525,2525,2525,0
|
|
20241209,195800,7385754710,2525,2525,2525,2525,0
|
|
20241209,195700,7385754710,2525,2525,2525,2525,0
|
|
20241209,195600,7385754710,2525,2525,2525,2525,0
|
|
20241209,195500,7385754710,2525,2525,2525,2525,0
|
|
20241209,195400,7385754710,2525,2525,2525,2525,0
|
|
20241209,195300,7385754710,2525,2525,2525,2525,0
|
|
20241209,195200,7385754710,2525,2525,2525,2525,0
|
|
20241209,195100,7385754710,2525,2525,2525,2525,0
|
|
20241209,195000,7385754710,2525,2525,2525,2525,0
|
|
20241209,194900,7385754710,2525,2525,2525,2525,0
|
|
20241209,194800,7385754710,2525,2525,2525,2525,0
|
|
20241209,194700,7385754710,2525,2525,2525,2525,0
|
|
20241209,194600,7385754710,2525,2525,2525,2525,0
|
|
20241209,194500,7385754710,2525,2525,2525,2525,0
|
|
20241209,194400,7385754710,2525,2525,2525,2525,0
|
|
20241209,194300,7385754710,2525,2525,2525,2525,0
|
|
20241209,194200,7385754710,2525,2525,2525,2525,0
|
|
20241209,194100,7385754710,2525,2525,2525,2525,0
|
|
20241209,194000,7385754710,2525,2525,2525,2525,0
|
|
20241209,193900,7385754710,2525,2525,2525,2525,0
|
|
20241209,193800,7385754710,2525,2525,2525,2525,0
|
|
20241209,193700,7385754710,2525,2525,2525,2525,0
|
|
20241209,193600,7385754710,2525,2525,2525,2525,0
|
|
20241209,193500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,193400,7385754710,2525,2525,2525,2525,0
|
|
20241209,193300,7385754710,2525,2525,2525,2525,0
|
|
20241209,193200,7385754710,2525,2525,2525,2525,0
|
|
20241209,193100,7385754710,2525,2525,2525,2525,0
|
|
20241209,193000,7385754710,2525,2525,2525,2525,0
|
|
20241209,192900,7385754710,2525,2525,2525,2525,0
|
|
20241209,192800,7385754710,2525,2525,2525,2525,0
|
|
20241209,192700,7385754710,2525,2525,2525,2525,0
|
|
20241209,192600,7385754710,2525,2525,2525,2525,0
|
|
20241209,192500,7385754710,2525,2525,2525,2525,0
|
|
20241209,192400,7385754710,2525,2525,2525,2525,0
|
|
20241209,192300,7385754710,2525,2525,2525,2525,0
|
|
20241209,192200,7385754710,2525,2525,2525,2525,0
|
|
20241209,192100,7385754710,2525,2525,2525,2525,0
|
|
20241209,192000,7385754710,2525,2525,2525,2525,0
|
|
20241209,191900,7385754710,2525,2525,2525,2525,0
|
|
20241209,191800,7385754710,2525,2525,2525,2525,0
|
|
20241209,191700,7385754710,2525,2525,2525,2525,0
|
|
20241209,191600,7385754710,2525,2525,2525,2525,0
|
|
20241209,191500,7385754710,2525,2525,2525,2525,0
|
|
20241209,191400,7385754710,2525,2525,2525,2525,0
|
|
20241209,191300,7385754710,2525,2525,2525,2525,0
|
|
20241209,191200,7385754710,2525,2525,2525,2525,0
|
|
20241209,191100,7385754710,2525,2525,2525,2525,0
|
|
20241209,191000,7385754710,2525,2525,2525,2525,0
|
|
20241209,190900,7385754710,2525,2525,2525,2525,0
|
|
20241209,190800,7385754710,2525,2525,2525,2525,0
|
|
20241209,190700,7385754710,2525,2525,2525,2525,0
|
|
20241209,190600,7385754710,2525,2525,2525,2525,0
|
|
20241209,190500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,190400,7385754710,2525,2525,2525,2525,0
|
|
20241209,190300,7385754710,2525,2525,2525,2525,0
|
|
20241209,190200,7385754710,2525,2525,2525,2525,0
|
|
20241209,190100,7385754710,2525,2525,2525,2525,0
|
|
20241209,190000,7385754710,2525,2525,2525,2525,0
|
|
20241209,185900,7385754710,2525,2525,2525,2525,0
|
|
20241209,185800,7385754710,2525,2525,2525,2525,0
|
|
20241209,185700,7385754710,2525,2525,2525,2525,0
|
|
20241209,185600,7385754710,2525,2525,2525,2525,0
|
|
20241209,185500,7385754710,2525,2525,2525,2525,0
|
|
20241209,185400,7385754710,2525,2525,2525,2525,0
|
|
20241209,185300,7385754710,2525,2525,2525,2525,0
|
|
20241209,185200,7385754710,2525,2525,2525,2525,0
|
|
20241209,185100,7385754710,2525,2525,2525,2525,0
|
|
20241209,185000,7385754710,2525,2525,2525,2525,0
|
|
20241209,184900,7385754710,2525,2525,2525,2525,0
|
|
20241209,184800,7385754710,2525,2525,2525,2525,0
|
|
20241209,184700,7385754710,2525,2525,2525,2525,0
|
|
20241209,184600,7385754710,2525,2525,2525,2525,0
|
|
20241209,184500,7385754710,2525,2525,2525,2525,0
|
|
20241209,184400,7385754710,2525,2525,2525,2525,0
|
|
20241209,184300,7385754710,2525,2525,2525,2525,0
|
|
20241209,184200,7385754710,2525,2525,2525,2525,0
|
|
20241209,184100,7385754710,2525,2525,2525,2525,0
|
|
20241209,184000,7385754710,2525,2525,2525,2525,0
|
|
20241209,183900,7385754710,2525,2525,2525,2525,0
|
|
20241209,183800,7385754710,2525,2525,2525,2525,0
|
|
20241209,183700,7385754710,2525,2525,2525,2525,0
|
|
20241209,183600,7385754710,2525,2525,2525,2525,0
|
|
20241209,183500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,183400,7385754710,2525,2525,2525,2525,0
|
|
20241209,183300,7385754710,2525,2525,2525,2525,0
|
|
20241209,183200,7385754710,2525,2525,2525,2525,0
|
|
20241209,183100,7385754710,2525,2525,2525,2525,0
|
|
20241209,183000,7385754710,2525,2525,2525,2525,0
|
|
20241209,182900,7385754710,2525,2525,2525,2525,0
|
|
20241209,182800,7385754710,2525,2525,2525,2525,0
|
|
20241209,182700,7385754710,2525,2525,2525,2525,0
|
|
20241209,182600,7385754710,2525,2525,2525,2525,0
|
|
20241209,182500,7385754710,2525,2525,2525,2525,0
|
|
20241209,182400,7385754710,2525,2525,2525,2525,0
|
|
20241209,182300,7385754710,2525,2525,2525,2525,0
|
|
20241209,182200,7385754710,2525,2525,2525,2525,0
|
|
20241209,182100,7385754710,2525,2525,2525,2525,0
|
|
20241209,182000,7385754710,2525,2525,2525,2525,0
|
|
20241209,181900,7385754710,2525,2525,2525,2525,0
|
|
20241209,181800,7385754710,2525,2525,2525,2525,0
|
|
20241209,181700,7385754710,2525,2525,2525,2525,0
|
|
20241209,181600,7385754710,2525,2525,2525,2525,0
|
|
20241209,181500,7385754710,2525,2525,2525,2525,0
|
|
20241209,181400,7385754710,2525,2525,2525,2525,0
|
|
20241209,181300,7385754710,2525,2525,2525,2525,0
|
|
20241209,181200,7385754710,2525,2525,2525,2525,0
|
|
20241209,181100,7385754710,2525,2525,2525,2525,0
|
|
20241209,181000,7385754710,2525,2525,2525,2525,0
|
|
20241209,180900,7385754710,2525,2525,2525,2525,0
|
|
20241209,180800,7385754710,2525,2525,2525,2525,0
|
|
20241209,180700,7385754710,2525,2525,2525,2525,0
|
|
20241209,180600,7385754710,2525,2525,2525,2525,0
|
|
20241209,180500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,180400,7385754710,2525,2525,2525,2525,0
|
|
20241209,180300,7385754710,2525,2525,2525,2525,0
|
|
20241209,180200,7385754710,2525,2525,2525,2525,0
|
|
20241209,180100,7385754710,2525,2525,2525,2525,0
|
|
20241209,180000,7385754710,2525,2525,2525,2525,0
|
|
20241209,175900,7385754710,2525,2525,2525,2525,0
|
|
20241209,175800,7385754710,2525,2525,2525,2525,0
|
|
20241209,175700,7385754710,2525,2525,2525,2525,0
|
|
20241209,175600,7385754710,2525,2525,2525,2525,0
|
|
20241209,175500,7385754710,2525,2525,2525,2525,0
|
|
20241209,175400,7385754710,2525,2525,2525,2525,0
|
|
20241209,175300,7385754710,2525,2525,2525,2525,0
|
|
20241209,175200,7385754710,2525,2525,2525,2525,0
|
|
20241209,175100,7385754710,2525,2525,2525,2525,0
|
|
20241209,175000,7385754710,2525,2525,2525,2525,0
|
|
20241209,174900,7385754710,2525,2525,2525,2525,0
|
|
20241209,174800,7385754710,2525,2525,2525,2525,0
|
|
20241209,174700,7385754710,2525,2525,2525,2525,0
|
|
20241209,174600,7385754710,2525,2525,2525,2525,0
|
|
20241209,174500,7385754710,2525,2525,2525,2525,0
|
|
20241209,174400,7385754710,2525,2525,2525,2525,0
|
|
20241209,174300,7385754710,2525,2525,2525,2525,0
|
|
20241209,174200,7385754710,2525,2525,2525,2525,0
|
|
20241209,174100,7385754710,2525,2525,2525,2525,0
|
|
20241209,174000,7385754710,2525,2525,2525,2525,0
|
|
20241209,173900,7385754710,2525,2525,2525,2525,0
|
|
20241209,173800,7385754710,2525,2525,2525,2525,0
|
|
20241209,173700,7385754710,2525,2525,2525,2525,0
|
|
20241209,173600,7385754710,2525,2525,2525,2525,0
|
|
20241209,173500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,173400,7385754710,2525,2525,2525,2525,0
|
|
20241209,173300,7385754710,2525,2525,2525,2525,0
|
|
20241209,173200,7385754710,2525,2525,2525,2525,0
|
|
20241209,173100,7385754710,2525,2525,2525,2525,0
|
|
20241209,173000,7385754710,2525,2525,2525,2525,0
|
|
20241209,172900,7385754710,2525,2525,2525,2525,0
|
|
20241209,172800,7385754710,2525,2525,2525,2525,0
|
|
20241209,172700,7385754710,2525,2525,2525,2525,0
|
|
20241209,172600,7385754710,2525,2525,2525,2525,0
|
|
20241209,172500,7385754710,2525,2525,2525,2525,0
|
|
20241209,172400,7385754710,2525,2525,2525,2525,0
|
|
20241209,172300,7385754710,2525,2525,2525,2525,0
|
|
20241209,172200,7385754710,2525,2525,2525,2525,0
|
|
20241209,172100,7385754710,2525,2525,2525,2525,0
|
|
20241209,172000,7385754710,2525,2525,2525,2525,0
|
|
20241209,171900,7385754710,2525,2525,2525,2525,0
|
|
20241209,171800,7385754710,2525,2525,2525,2525,0
|
|
20241209,171700,7385754710,2525,2525,2525,2525,0
|
|
20241209,171600,7385754710,2525,2525,2525,2525,0
|
|
20241209,171500,7385754710,2525,2525,2525,2525,0
|
|
20241209,171400,7385754710,2525,2525,2525,2525,0
|
|
20241209,171300,7385754710,2525,2525,2525,2525,0
|
|
20241209,171200,7385754710,2525,2525,2525,2525,0
|
|
20241209,171100,7385754710,2525,2525,2525,2525,0
|
|
20241209,171000,7385754710,2525,2525,2525,2525,0
|
|
20241209,170900,7385754710,2525,2525,2525,2525,0
|
|
20241209,170800,7385754710,2525,2525,2525,2525,0
|
|
20241209,170700,7385754710,2525,2525,2525,2525,0
|
|
20241209,170600,7385754710,2525,2525,2525,2525,0
|
|
20241209,170500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,170400,7385754710,2525,2525,2525,2525,0
|
|
20241209,170300,7385754710,2525,2525,2525,2525,0
|
|
20241209,170200,7385754710,2525,2525,2525,2525,0
|
|
20241209,170100,7385754710,2525,2525,2525,2525,0
|
|
20241209,170000,7385754710,2525,2525,2525,2525,0
|
|
20241209,165900,7385754710,2525,2525,2525,2525,0
|
|
20241209,165800,7385754710,2525,2525,2525,2525,0
|
|
20241209,165700,7385754710,2525,2525,2525,2525,0
|
|
20241209,165600,7385754710,2525,2525,2525,2525,0
|
|
20241209,165500,7385754710,2525,2525,2525,2525,0
|
|
20241209,165400,7385754710,2525,2525,2525,2525,0
|
|
20241209,165300,7385754710,2525,2525,2525,2525,0
|
|
20241209,165200,7385754710,2525,2525,2525,2525,0
|
|
20241209,165100,7385754710,2525,2525,2525,2525,0
|
|
20241209,165000,7385754710,2525,2525,2525,2525,0
|
|
20241209,164900,7385754710,2525,2525,2525,2525,0
|
|
20241209,164800,7385754710,2525,2525,2525,2525,0
|
|
20241209,164700,7385754710,2525,2525,2525,2525,0
|
|
20241209,164600,7385754710,2525,2525,2525,2525,0
|
|
20241209,164500,7385754710,2525,2525,2525,2525,0
|
|
20241209,164400,7385754710,2525,2525,2525,2525,0
|
|
20241209,164300,7385754710,2525,2525,2525,2525,0
|
|
20241209,164200,7385754710,2525,2525,2525,2525,0
|
|
20241209,164100,7385754710,2525,2525,2525,2525,0
|
|
20241209,164000,7385754710,2525,2525,2525,2525,0
|
|
20241209,163900,7385754710,2525,2525,2525,2525,0
|
|
20241209,163800,7385754710,2525,2525,2525,2525,0
|
|
20241209,163700,7385754710,2525,2525,2525,2525,0
|
|
20241209,163600,7385754710,2525,2525,2525,2525,0
|
|
20241209,163500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,163400,7385754710,2525,2525,2525,2525,0
|
|
20241209,163300,7385754710,2525,2525,2525,2525,0
|
|
20241209,163200,7385754710,2525,2525,2525,2525,0
|
|
20241209,163100,7385754710,2525,2525,2525,2525,0
|
|
20241209,163000,7385754710,2525,2525,2525,2525,0
|
|
20241209,162900,7385754710,2525,2525,2525,2525,0
|
|
20241209,162800,7385754710,2525,2525,2525,2525,0
|
|
20241209,162700,7385754710,2525,2525,2525,2525,0
|
|
20241209,162600,7385754710,2525,2525,2525,2525,0
|
|
20241209,162500,7385754710,2525,2525,2525,2525,0
|
|
20241209,162400,7385754710,2525,2525,2525,2525,0
|
|
20241209,162300,7385754710,2525,2525,2525,2525,0
|
|
20241209,162200,7385754710,2525,2525,2525,2525,0
|
|
20241209,162100,7385754710,2525,2525,2525,2525,0
|
|
20241209,162000,7385754710,2525,2525,2525,2525,0
|
|
20241209,161900,7385754710,2525,2525,2525,2525,0
|
|
20241209,161800,7385754710,2525,2525,2525,2525,0
|
|
20241209,161700,7385754710,2525,2525,2525,2525,0
|
|
20241209,161600,7385754710,2525,2525,2525,2525,0
|
|
20241209,161500,7385754710,2525,2525,2525,2525,0
|
|
20241209,161400,7385754710,2525,2525,2525,2525,0
|
|
20241209,161300,7385754710,2525,2525,2525,2525,0
|
|
20241209,161200,7385754710,2525,2525,2525,2525,0
|
|
20241209,161100,7385754710,2525,2525,2525,2525,0
|
|
20241209,161000,7385754710,2525,2525,2525,2525,0
|
|
20241209,160900,7385754710,2525,2525,2525,2525,0
|
|
20241209,160800,7385754710,2525,2525,2525,2525,0
|
|
20241209,160700,7385754710,2525,2525,2525,2525,0
|
|
20241209,160600,7385754710,2525,2525,2525,2525,0
|
|
20241209,160500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,160400,7385754710,2525,2525,2525,2525,0
|
|
20241209,160300,7385754710,2525,2525,2525,2525,0
|
|
20241209,160200,7385754710,2525,2525,2525,2525,0
|
|
20241209,160100,7385754710,2525,2525,2525,2525,0
|
|
20241209,160000,7385754710,2525,2525,2525,2525,0
|
|
20241209,155900,7385754710,2525,2525,2525,2525,0
|
|
20241209,155800,7385754710,2525,2525,2525,2525,0
|
|
20241209,155700,7385754710,2525,2525,2525,2525,0
|
|
20241209,155600,7385754710,2525,2525,2525,2525,0
|
|
20241209,155500,7385754710,2525,2525,2525,2525,0
|
|
20241209,155400,7385754710,2525,2525,2525,2525,0
|
|
20241209,155300,7385754710,2525,2525,2525,2525,0
|
|
20241209,155200,7385754710,2525,2525,2525,2525,0
|
|
20241209,155100,7385754710,2525,2525,2525,2525,0
|
|
20241209,155000,7385754710,2525,2525,2525,2525,0
|
|
20241209,154900,7385754710,2525,2525,2525,2525,0
|
|
20241209,154800,7385754710,2525,2525,2525,2525,0
|
|
20241209,154700,7385754710,2525,2525,2525,2525,0
|
|
20241209,154600,7385754710,2525,2525,2525,2525,0
|
|
20241209,154500,7385754710,2525,2525,2525,2525,0
|
|
20241209,154400,7385754710,2525,2525,2525,2525,0
|
|
20241209,154300,7385754710,2525,2525,2525,2525,0
|
|
20241209,154200,7385754710,2525,2525,2525,2525,0
|
|
20241209,154100,7385754710,2525,2525,2525,2525,0
|
|
20241209,154000,7385754710,2525,2525,2525,2525,0
|
|
20241209,153900,7385754710,2525,2525,2525,2525,0
|
|
20241209,153800,7385754710,2525,2525,2525,2525,0
|
|
20241209,153700,7385754710,2525,2525,2525,2525,0
|
|
20241209,153600,7385754710,2525,2525,2525,2525,0
|
|
20241209,153500,7385754710,2525,2525,2525,2525,61640
|
|
20241209,153400,7385754710,2525,2525,2525,2525,0
|
|
20241209,153300,7385754710,2525,2525,2525,2525,0
|
|
20241209,153200,7385754710,2525,2525,2525,2525,0
|
|
20241209,153100,7385754710,2525,2525,2525,2525,0
|
|
20241209,153000,7385754710,2525,2525,2525,2525,61640
|
|
20241209,152900,7230113710,2525,2525,2525,2525,0
|
|
20241209,152800,7230113710,2525,2525,2525,2525,0
|
|
20241209,152700,7230113710,2525,2525,2525,2525,0
|
|
20241209,152600,7230113710,2525,2525,2525,2525,0
|
|
20241209,152500,7230113710,2525,2525,2525,2525,0
|
|
20241209,152400,7230113710,2525,2525,2525,2525,0
|
|
20241209,152300,7230113710,2525,2525,2525,2525,0
|
|
20241209,152200,7230113710,2525,2525,2525,2525,0
|
|
20241209,152100,7230113710,2525,2525,2525,2525,0
|
|
20241209,152000,7230113710,2525,2525,2525,2525,0
|
|
20241209,151900,7230113710,2525,2525,2535,2520,6983
|
|
20241209,151800,7212478510,2530,2520,2535,2520,18596
|
|
20241209,151700,7165471870,2520,2525,2530,2520,15645
|
|
20241209,151600,7125980995,2525,2530,2530,2525,13091
|
|
20241209,151500,7092903430,2530,2530,2530,2525,4908
|
|
20241209,151400,7080502765,2525,2530,2530,2525,7861
|
|
20241209,151300,7060653645,2525,2535,2535,2525,5087
|
|
20241209,151200,7047807265,2530,2525,2535,2525,11570
|
|
20241209,151100,7018560845,2525,2525,2530,2520,5385
|
|
20241209,151000,7004965740,2530,2525,2530,2520,12573
|
|
20241209,150900,6973218670,2525,2530,2530,2525,18947
|
|
20241209,150800,6925331545,2525,2530,2535,2525,14815
|
|
20241209,150700,6887890405,2530,2535,2535,2530,13189
|
|
20241209,150600,6854517230,2535,2530,2535,2530,1485
|
|
20241209,150500,6850753135,2530,2535,2540,2530,12333
|
|
20241209,150400,6819527820,2535,2535,2540,2535,6244
|
|
20241209,150300,6803694915,2535,2535,2540,2535,13608
|
|
20241209,150200,6769165795,2535,2535,2535,2530,29956
|
|
20241209,150100,6693350840,2535,2535,2535,2530,21764
|
|
20241209,150000,6638192495,2535,2530,2540,2530,15611
|
|
20241209,145900,6598618485,2535,2535,2535,2530,53896
|
|
20241209,145800,6461996135,2530,2535,2545,2530,92589
|
|
20241209,145700,6227202820,2535,2535,2540,2535,29863
|
|
20241209,145600,6151491610,2540,2550,2550,2540,11210
|
|
20241209,145500,6122992305,2550,2540,2555,2540,15071
|
|
20241209,145400,6084559590,2540,2550,2550,2535,80583
|
|
20241209,145300,5879699470,2550,2550,2550,2550,2253
|
|
20241209,145200,5873954320,2550,2550,2550,2545,7005
|
|
20241209,145100,5856093830,2545,2550,2550,2545,13266
|
|
20241209,145000,5822268920,2550,2555,2555,2550,12301
|
|
20241209,144900,5790893630,2555,2550,2555,2550,5486
|
|
20241209,144800,5776904080,2550,2550,2560,2550,19348
|
|
20241209,144700,5727560800,2555,2560,2560,2550,2271
|
|
20241209,144600,5721759400,2550,2555,2560,2550,4913
|
|
20241209,144500,5709206940,2560,2555,2560,2555,9075
|
|
20241209,144400,5686015290,2555,2555,2560,2555,5455
|
|
20241209,144300,5672073875,2555,2555,2560,2555,11392
|
|
20241209,144200,5642960010,2555,2560,2565,2555,6040
|
|
20241209,144100,5627520145,2560,2565,2565,2560,1478
|
|
20241209,144000,5623729445,2565,2560,2565,2555,8281
|
|
20241209,143900,5602532640,2560,2560,2560,2555,7131
|
|
20241209,143800,5584277965,2560,2560,2560,2560,1617
|
|
20241209,143700,5580138445,2560,2560,2560,2555,3630
|
|
20241209,143600,5570846215,2560,2560,2565,2560,5036
|
|
20241209,143500,5557953475,2560,2560,2560,2555,4523
|
|
20241209,143400,5546379135,2560,2555,2565,2555,3843
|
|
20241209,143300,5536545600,2555,2555,2560,2555,1650
|
|
20241209,143200,5532327850,2555,2560,2565,2555,2537
|
|
20241209,143100,5525837150,2560,2560,2560,2560,2707
|
|
20241209,143000,5518907230,2555,2560,2560,2555,6581
|
|
20241209,142900,5502070415,2555,2560,2560,2555,2607
|
|
20241209,142800,5495401130,2560,2560,2560,2555,2447
|
|
20241209,142700,5489138075,2555,2560,2565,2555,21727
|
|
20241209,142600,5433431400,2560,2560,2560,2560,1416
|
|
20241209,142500,5429806440,2560,2560,2575,2560,1280
|
|
20241209,142400,5426524585,2560,2565,2570,2560,2230
|
|
20241209,142300,5420808600,2565,2565,2565,2565,1605
|
|
20241209,142200,5416691775,2570,2570,2575,2565,2237
|
|
20241209,142100,5410944155,2570,2565,2575,2565,3748
|
|
20241209,142000,5401297345,2575,2565,2575,2565,1675
|
|
20241209,141900,5396998470,2565,2565,2570,2565,6701
|
|
20241209,141800,5379784515,2565,2560,2565,2560,1833
|
|
20241209,141700,5375091145,2560,2560,2565,2555,1906
|
|
20241209,141600,5370209795,2560,2560,2565,2560,3449
|
|
20241209,141500,5361371080,2560,2560,2565,2560,2384
|
|
20241209,141400,5355262540,2560,2560,2560,2555,5240
|
|
20241209,141300,5341860385,2560,2565,2565,2555,8834
|
|
20241209,141200,5319212470,2555,2560,2560,2555,7375
|
|
20241209,141100,5300336550,2560,2560,2560,2560,3478
|
|
20241209,141000,5291432870,2560,2560,2565,2555,1912
|
|
20241209,140900,5286537975,2560,2560,2565,2560,2103
|
|
20241209,140800,5281151600,2560,2560,2560,2560,2025
|
|
20241209,140700,5275967600,2560,2565,2565,2560,5423
|
|
20241209,140600,5262084055,2565,2560,2565,2560,3766
|
|
20241209,140500,5252439585,2560,2565,2565,2560,2033
|
|
20241209,140400,5247232555,2560,2560,2565,2560,1743
|
|
20241209,140300,5242763210,2560,2560,2565,2560,1965
|
|
20241209,140200,5237731425,2570,2565,2570,2560,2155
|
|
20241209,140100,5232204155,2565,2565,2565,2565,1049
|
|
20241209,140000,5229513470,2565,2570,2570,2565,4848
|
|
20241209,135900,5217056105,2570,2565,2570,2565,3471
|
|
20241209,135800,5208141190,2565,2565,2575,2565,1273
|
|
20241209,135700,5204871515,2570,2575,2575,2565,1146
|
|
20241209,135600,5201931375,2565,2570,2570,2560,1229
|
|
20241209,135500,5198782130,2560,2565,2570,2560,712
|
|
20241209,135400,5196958040,2570,2560,2570,2560,14072
|
|
20241209,135300,5160812940,2560,2560,2565,2555,868
|
|
20241209,135200,5158592685,2565,2555,2565,2555,2185
|
|
20241209,135100,5153005755,2560,2560,2565,2560,7341
|
|
20241209,135000,5134212295,2560,2560,2560,2560,2526
|
|
20241209,134900,5127745735,2565,2565,2565,2560,13524
|
|
20241209,134800,5093096915,2560,2565,2565,2560,3384
|
|
20241209,134700,5084432635,2560,2560,2560,2560,842
|
|
20241209,134600,5082277115,2560,2560,2565,2560,9553
|
|
20241209,134500,5057818935,2560,2560,2565,2560,1445
|
|
20241209,134400,5054119485,2560,2565,2565,2560,7246
|
|
20241209,134300,5035567715,2560,2560,2565,2555,5646
|
|
20241209,134200,5021115000,2555,2555,2560,2550,3184
|
|
20241209,134100,5012985090,2555,2560,2560,2555,901
|
|
20241209,134000,5010683015,2560,2550,2565,2550,1272
|
|
20241209,133900,5007430395,2550,2555,2555,2550,1155
|
|
20241209,133800,5004483490,2560,2555,2560,2555,1762
|
|
20241209,133700,4999977580,2555,2555,2560,2555,4567
|
|
20241209,133600,4988308585,2555,2555,2560,2555,3243
|
|
20241209,133500,4980012675,2555,2555,2555,2550,3862
|
|
20241209,133400,4970146955,2555,2555,2560,2555,531
|
|
20241209,133300,4968790215,2555,2555,2555,2555,4229
|
|
20241209,133200,4957985120,2555,2555,2560,2555,683
|
|
20241209,133100,4956239755,2555,2555,2560,2550,819
|
|
20241209,133000,4954148640,2550,2555,2555,2550,2035
|
|
20241209,132900,4948952640,2555,2550,2555,2550,1308
|
|
20241209,132800,4945611990,2550,2550,2555,2550,4631
|
|
20241209,132700,4933782360,2550,2555,2555,2550,2134
|
|
20241209,132600,4928340595,2555,2550,2555,2550,2860
|
|
20241209,132500,4921044465,2555,2550,2560,2550,3586
|
|
20241209,132400,4911879370,2555,2550,2560,2550,1339
|
|
20241209,132300,4908462255,2560,2550,2560,2550,6434
|
|
20241209,132200,4892040590,2550,2550,2565,2550,2838
|
|
20241209,132100,4884790660,2550,2555,2555,2550,2885
|
|
20241209,132000,4877425420,2555,2555,2560,2555,1749
|
|
20241209,131900,4872951725,2555,2550,2555,2550,853
|
|
20241209,131800,4870773570,2555,2550,2560,2550,5217
|
|
20241209,131700,4857447980,2550,2550,2555,2550,5026
|
|
20241209,131600,4844631180,2550,2550,2550,2545,2863
|
|
20241209,131500,4837335975,2550,2550,2550,2545,14025
|
|
20241209,131400,4801639675,2545,2545,2560,2545,2142
|
|
20241209,131300,4796173020,2560,2550,2560,2545,2676
|
|
20241209,131200,4789339665,2540,2540,2550,2540,22621
|
|
20241209,131100,4731722860,2540,2545,2545,2540,12354
|
|
20241209,131000,4700343595,2545,2545,2545,2545,2978
|
|
20241209,130900,4692764585,2545,2545,2550,2545,5051
|
|
20241209,130800,4679908235,2545,2545,2550,2545,6131
|
|
20241209,130700,4664303840,2545,2555,2555,2545,75471
|
|
20241209,130600,4471791325,2555,2555,2560,2555,5131
|
|
20241209,130500,4458664580,2555,2560,2560,2555,1219
|
|
20241209,130400,4455549210,2560,2560,2560,2555,2812
|
|
20241209,130300,4448352285,2560,2560,2565,2560,14951
|
|
20241209,130200,4410075145,2565,2565,2565,2560,3922
|
|
20241209,130100,4400032700,2565,2565,2565,2565,1896
|
|
20241209,130000,4395169460,2565,2565,2565,2560,3099
|
|
20241209,125900,4387223575,2565,2570,2570,2565,1541
|
|
20241209,125800,4383270715,2570,2565,2575,2565,7783
|
|
20241209,125700,4363302830,2565,2570,2570,2565,2133
|
|
20241209,125600,4357824180,2570,2565,2570,2565,1238
|
|
20241209,125500,4354648455,2565,2565,2570,2560,28839
|
|
20241209,125400,4280677275,2565,2565,2570,2565,838
|
|
20241209,125300,4278526805,2575,2570,2575,2565,3903
|
|
20241209,125200,4268485450,2570,2570,2570,2565,22443
|
|
20241209,125100,4210807395,2570,2575,2575,2570,2542
|
|
20241209,125000,4204270100,2575,2570,2575,2570,27
|
|
20241209,124900,4204200705,2570,2575,2575,2570,225
|
|
20241209,124800,4203622285,2570,2575,2575,2570,621
|
|
20241209,124700,4202026265,2570,2575,2575,2570,981
|
|
20241209,124600,4199501490,2575,2570,2575,2570,810
|
|
20241209,124500,4197418370,2575,2570,2575,2570,772
|
|
20241209,124400,4195433730,2575,2575,2580,2570,1210
|
|
20241209,124300,4192318600,2575,2575,2580,2575,4549
|
|
20241209,124200,4180604875,2575,2580,2580,2575,2136
|
|
20241209,124100,4175094105,2585,2580,2585,2580,322
|
|
20241209,124000,4174263340,2595,2580,2595,2580,71
|
|
20241209,123900,4174079415,2585,2595,2595,2580,1246
|
|
20241209,123800,4170861890,2580,2580,2580,2580,699
|
|
20241209,123700,4169058470,2580,2580,2580,2580,616
|
|
20241209,123600,4167469190,2595,2580,2595,2575,5684
|
|
20241209,123500,4152753415,2580,2580,2590,2580,5008
|
|
20241209,123400,4139802075,2575,2580,2580,2575,1212
|
|
20241209,123300,4136678615,2570,2575,2575,2570,9923
|
|
20241209,123200,4111171105,2580,2580,2580,2580,10
|
|
20241209,123100,4111145305,2575,2580,2580,2575,2140
|
|
20241209,123000,4105634605,2575,2575,2575,2570,5318
|
|
20241209,122900,4091947325,2575,2575,2575,2570,2195
|
|
20241209,122800,4086300005,2570,2570,2570,2570,21
|
|
20241209,122700,4086246035,2570,2570,2570,2570,6461
|
|
20241209,122600,4069641265,2570,2575,2575,2570,89
|
|
20241209,122500,4069412470,2570,2575,2575,2570,6852
|
|
20241209,122400,4051768675,2580,2580,2580,2575,1343
|
|
20241209,122300,4048306790,2575,2580,2580,2575,22
|
|
20241209,122200,4048250135,2570,2575,2585,2570,14493
|
|
20241209,122100,4010849685,2575,2575,2575,2575,3632
|
|
20241209,122000,4001497285,2580,2580,2580,2575,648
|
|
20241209,121900,3999825705,2580,2575,2580,2575,1225
|
|
20241209,121800,3996669060,2575,2580,2580,2575,1666
|
|
20241209,121700,3992379010,2580,2580,2580,2580,639
|
|
20241209,121600,3990730390,2585,2575,2585,2575,1969
|
|
20241209,121500,3985648625,2575,2575,2575,2575,3381
|
|
20241209,121400,3976942550,2575,2580,2580,2575,2001
|
|
20241209,121300,3971789970,2580,2570,2580,2570,4334
|
|
20241209,121200,3960646925,2570,2575,2580,2570,30791
|
|
20241209,121100,3881506815,2580,2575,2580,2575,1478
|
|
20241209,121000,3877700960,2575,2575,2580,2575,2101
|
|
20241209,120900,3872290880,2570,2575,2580,2570,2558
|
|
20241209,120800,3865706805,2575,2575,2575,2575,3724
|
|
20241209,120700,3856117505,2580,2575,2580,2575,934
|
|
20241209,120600,3853712385,2575,2575,2580,2575,1747
|
|
20241209,120500,3849213685,2575,2575,2580,2575,355
|
|
20241209,120400,3848299355,2575,2575,2575,2575,5430
|
|
20241209,120300,3834317105,2575,2580,2580,2575,2720
|
|
20241209,120200,3827312565,2575,2580,2580,2575,813
|
|
20241209,120100,3825217025,2580,2585,2585,2580,2037
|
|
20241209,120000,3819951485,2580,2585,2585,2575,4614
|
|
20241209,115900,3808048800,2585,2575,2585,2570,5393
|
|
20241209,115800,3794152630,2575,2575,2580,2570,4179
|
|
20241209,115700,3783406750,2575,2575,2575,2570,10046
|
|
20241209,115600,3757541800,2575,2575,2580,2575,6556
|
|
20241209,115500,3740656085,2575,2575,2580,2575,5437
|
|
20241209,115400,3726655760,2575,2580,2580,2575,10601
|
|
20241209,115300,3699307310,2585,2585,2585,2585,888
|
|
20241209,115200,3697011830,2580,2580,2585,2580,2300
|
|
20241209,115100,3691067780,2585,2580,2585,2580,949
|
|
20241209,115000,3688619355,2580,2580,2580,2580,200
|
|
20241209,114900,3688103355,2580,2580,2585,2580,121
|
|
20241209,114800,3687790925,2580,2585,2585,2580,811
|
|
20241209,114700,3685697545,2585,2580,2585,2580,606
|
|
20241209,114600,3684131640,2585,2585,2585,2580,78
|
|
20241209,114500,3683930065,2575,2580,2580,2575,2191
|
|
20241209,114400,3678284110,2580,2580,2580,2575,6418
|
|
20241209,114300,3661739260,2580,2590,2590,2580,6328
|
|
20241209,114200,3645412790,2580,2585,2585,2580,12798
|
|
20241209,114100,3612372365,2590,2590,2590,2585,252
|
|
20241209,114000,3611720820,2585,2585,2590,2585,3973
|
|
20241209,113900,3601449355,2590,2590,2590,2585,3734
|
|
20241209,113800,3591790750,2585,2590,2590,2585,1846
|
|
20241209,113700,3587016265,2585,2585,2590,2585,3349
|
|
20241209,113600,3578358825,2585,2585,2590,2585,1865
|
|
20241209,113500,3573537790,2585,2585,2590,2585,649
|
|
20241209,113400,3571859875,2580,2585,2585,2580,2388
|
|
20241209,113300,3565691075,2580,2585,2590,2580,14964
|
|
20241209,113200,3527077090,2585,2580,2590,2580,254
|
|
20241209,113100,3526420480,2585,2585,2585,2585,205
|
|
20241209,113000,3525890555,2580,2580,2580,2580,662
|
|
20241209,112900,3524182595,2580,2580,2585,2580,2307
|
|
20241209,112800,3518223785,2585,2580,2585,2580,2015
|
|
20241209,112700,3513019995,2580,2585,2585,2580,2783
|
|
20241209,112600,3505829900,2585,2585,2585,2580,10068
|
|
20241209,112500,3479845385,2590,2585,2590,2585,2214
|
|
20241209,112400,3474118670,2585,2585,2585,2580,2477
|
|
20241209,112300,3467720020,2590,2590,2590,2580,490
|
|
20241209,112200,3466453575,2580,2590,2590,2580,2166
|
|
20241209,112100,3460857770,2590,2590,2590,2585,6730
|
|
20241209,112000,3443430130,2590,2590,2590,2580,8321
|
|
20241209,111900,3421908260,2590,2585,2590,2585,35
|
|
20241209,111800,3421817765,2585,2585,2585,2585,1301
|
|
20241209,111700,3418454680,2585,2590,2590,2585,2149
|
|
20241209,111600,3412891370,2590,2590,2590,2585,6902
|
|
20241209,111500,3395043385,2585,2585,2590,2585,1637
|
|
20241209,111400,3390810700,2590,2590,2590,2590,22
|
|
20241209,111300,3390753720,2580,2585,2585,2580,14678
|
|
20241209,111200,3352881255,2585,2585,2585,2585,1424
|
|
20241209,111100,3349200215,2580,2580,2585,2580,452
|
|
20241209,111000,3348032470,2580,2585,2585,2580,15189
|
|
20241209,110900,3308827165,2585,2595,2595,2585,14322
|
|
20241209,110800,3271800775,2590,2590,2595,2590,2443
|
|
20241209,110700,3265473395,2590,2595,2595,2590,765
|
|
20241209,110600,3263492035,2595,2600,2600,2585,21446
|
|
20241209,110500,3207926295,2600,2600,2605,2595,1354
|
|
20241209,110400,3204405980,2600,2600,2600,2595,491
|
|
20241209,110300,3203131225,2595,2600,2600,2595,13519
|
|
20241209,110200,3168048855,2600,2595,2600,2595,2342
|
|
20241209,110100,3161963350,2600,2600,2600,2595,383
|
|
20241209,110000,3160968660,2600,2600,2600,2595,1128
|
|
20241209,105900,3158039525,2600,2600,2600,2600,2419
|
|
20241209,105800,3151750125,2600,2600,2600,2600,11149
|
|
20241209,105700,3122762725,2600,2605,2605,2600,615
|
|
20241209,105600,3121163720,2605,2605,2605,2600,15859
|
|
20241209,105500,3079929300,2605,2605,2605,2605,3065
|
|
20241209,105400,3071944975,2610,2610,2610,2605,784
|
|
20241209,105300,3069902050,2610,2610,2610,2605,660
|
|
20241209,105200,3068179775,2605,2610,2610,2605,3778
|
|
20241209,105100,3058337995,2610,2605,2610,2605,1691
|
|
20241209,105000,3053932785,2610,2610,2610,2605,7220
|
|
20241209,104900,3035123085,2605,2605,2605,2605,522
|
|
20241209,104800,3033763275,2605,2605,2605,2600,939
|
|
20241209,104700,3031320235,2600,2600,2605,2600,1863
|
|
20241209,104600,3026471285,2600,2600,2605,2600,23361
|
|
20241209,104500,2965723845,2600,2605,2605,2600,6229
|
|
20241209,104400,2949524705,2605,2610,2610,2605,12877
|
|
20241209,104300,2915977080,2610,2620,2620,2610,1099
|
|
20241209,104200,2913098310,2620,2610,2620,2605,2683
|
|
20241209,104100,2906092490,2610,2610,2610,2605,1548
|
|
20241209,104000,2902055005,2610,2605,2610,2605,7938
|
|
20241209,103900,2881366950,2605,2610,2610,2605,670
|
|
20241209,103800,2879621420,2620,2610,2620,2605,1751
|
|
20241209,103700,2875057450,2605,2605,2610,2605,580
|
|
20241209,103600,2873545285,2610,2610,2610,2605,3268
|
|
20241209,103500,2865018865,2610,2610,2615,2610,3520
|
|
20241209,103400,2855822990,2610,2610,2610,2610,222
|
|
20241209,103300,2855243570,2610,2610,2620,2610,6064
|
|
20241209,103200,2839416030,2610,2615,2620,2610,10197
|
|
20241209,103100,2812769305,2615,2620,2620,2615,90
|
|
20241209,103000,2812533905,2615,2615,2615,2615,4362
|
|
20241209,102900,2801127275,2615,2610,2615,2610,2450
|
|
20241209,102800,2794732130,2610,2610,2610,2610,5490
|
|
20241209,102700,2780403230,2610,2615,2615,2610,5420
|
|
20241209,102600,2766256680,2615,2615,2615,2610,2258
|
|
20241209,102500,2760355760,2610,2610,2610,2610,943
|
|
20241209,102400,2757894530,2610,2610,2610,2610,1122
|
|
20241209,102300,2754966110,2620,2610,2620,2610,4525
|
|
20241209,102200,2743155400,2610,2615,2615,2610,941
|
|
20241209,102100,2740696125,2620,2615,2620,2610,5685
|
|
20241209,102000,2725857445,2620,2605,2620,2605,2089
|
|
20241209,101900,2720412465,2610,2610,2610,2605,2588
|
|
20241209,101800,2713665435,2610,2615,2620,2610,17369
|
|
20241209,101700,2668312570,2615,2620,2620,2615,2906
|
|
20241209,101600,2660712640,2620,2620,2620,2615,168
|
|
20241209,101500,2660272485,2620,2615,2620,2615,706
|
|
20241209,101400,2658425945,2620,2620,2625,2620,1115
|
|
20241209,101300,2655503915,2620,2615,2625,2615,3341
|
|
20241209,101200,2646765145,2615,2620,2620,2615,9086
|
|
20241209,101100,2622991255,2625,2625,2625,2620,2255
|
|
20241209,101000,2617072230,2620,2630,2630,2620,565
|
|
20241209,100900,2615586670,2630,2625,2630,2620,1561
|
|
20241209,100800,2611493000,2625,2625,2630,2625,4089
|
|
20241209,100700,2600753350,2630,2625,2630,2625,2202
|
|
20241209,100600,2594971930,2625,2620,2625,2615,833
|
|
20241209,100500,2592792520,2615,2625,2625,2615,7789
|
|
20241209,100400,2572399135,2625,2625,2630,2620,26062
|
|
20241209,100300,2504007915,2625,2615,2625,2610,11094
|
|
20241209,100200,2474962185,2620,2615,2620,2610,747
|
|
20241209,100100,2473008815,2610,2610,2615,2610,6385
|
|
20241209,100000,2456316660,2605,2615,2615,2605,1202
|
|
20241209,095900,2453183295,2615,2615,2615,2610,597
|
|
20241209,095800,2451622145,2615,2610,2615,2610,2920
|
|
20241209,095700,2444000395,2605,2610,2615,2605,769
|
|
20241209,095600,2441995245,2615,2610,2615,2605,5336
|
|
20241209,095500,2428078920,2610,2615,2615,2605,417
|
|
20241209,095400,2426989730,2615,2610,2615,2605,8815
|
|
20241209,095300,2404024275,2610,2610,2610,2605,1329
|
|
20241209,095200,2400558880,2610,2610,2615,2605,1705
|
|
20241209,095100,2396112685,2610,2615,2615,2610,2095
|
|
20241209,095000,2390642380,2610,2620,2620,2610,3261
|
|
20241209,094900,2382123995,2615,2605,2615,2605,2169
|
|
20241209,094800,2376454875,2605,2610,2610,2605,1706
|
|
20241209,094700,2372008900,2605,2615,2620,2605,1372
|
|
20241209,094600,2368425280,2615,2600,2615,2600,11268
|
|
20241209,094500,2339106885,2600,2605,2610,2600,7083
|
|
20241209,094400,2320675245,2605,2605,2605,2600,2359
|
|
20241209,094300,2314531500,2605,2610,2610,2605,6286
|
|
20241209,094200,2298150695,2610,2620,2620,2610,3074
|
|
20241209,094100,2290125815,2620,2610,2620,2605,1743
|
|
20241209,094000,2285575710,2610,2605,2610,2600,3091
|
|
20241209,093900,2277525190,2595,2600,2605,2595,8811
|
|
20241209,093800,2254625120,2600,2605,2610,2595,7959
|
|
20241209,093700,2233930970,2600,2610,2610,2600,3960
|
|
20241209,093600,2223632715,2605,2615,2625,2600,9064
|
|
20241209,093500,2200010695,2615,2610,2615,2600,1696
|
|
20241209,093400,2195584990,2605,2610,2615,2600,5867
|
|
20241209,093300,2180283620,2600,2610,2610,2590,2043
|
|
20241209,093200,2174974910,2610,2590,2610,2590,7771
|
|
20241209,093100,2154816235,2585,2585,2590,2580,12304
|
|
20241209,093000,2122992980,2575,2585,2590,2575,34698
|
|
20241209,092900,2033444505,2585,2590,2590,2585,24877
|
|
20241209,092800,1969097050,2590,2590,2595,2585,8776
|
|
20241209,092700,1946370780,2595,2605,2605,2585,32901
|
|
20241209,092600,1861035830,2600,2620,2620,2600,51128
|
|
20241209,092500,1727406510,2620,2635,2635,2620,17156
|
|
20241209,092400,1682313600,2635,2645,2650,2635,16859
|
|
20241209,092300,1637827865,2650,2645,2650,2645,7265
|
|
20241209,092200,1618611580,2645,2645,2650,2640,5532
|
|
20241209,092100,1603994240,2645,2645,2650,2640,10049
|
|
20241209,092000,1577419010,2645,2650,2655,2645,9396
|
|
20241209,091900,1552557660,2645,2650,2655,2645,8055
|
|
20241209,091800,1531249050,2650,2635,2650,2630,12152
|
|
20241209,091700,1499113005,2635,2625,2635,2620,10689
|
|
20241209,091600,1471064040,2620,2625,2630,2620,18757
|
|
20241209,091500,1421919450,2620,2635,2635,2620,39179
|
|
20241209,091400,1318988930,2635,2635,2640,2630,3157
|
|
20241209,091300,1310670835,2635,2630,2640,2625,40804
|
|
20241209,091200,1203177085,2630,2630,2630,2620,3782
|
|
20241209,091100,1193247505,2615,2610,2630,2610,27279
|
|
20241209,091000,1121823980,2610,2615,2615,2605,11097
|
|
20241209,090900,1092875510,2615,2605,2615,2605,11113
|
|
20241209,090800,1063920775,2605,2595,2620,2595,42378
|
|
20241209,090700,953322455,2600,2590,2600,2570,55416
|
|
20241209,090600,809908640,2590,2610,2610,2580,98747
|
|
20241209,090500,553670550,2610,2610,2615,2605,17569
|
|
20241209,090400,507852755,2610,2620,2620,2605,44654
|
|
20241209,090300,391399630,2620,2620,2625,2615,16609
|
|
20241209,090200,347899915,2620,2620,2620,2610,8538
|
|
20241209,090100,325554225,2610,2610,2635,2610,39133
|
|
20241209,090000,223170580,2610,2610,2650,2605,85455
|