665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,200100,15206491980,2400,2400,2400,2400,0
|
|
20241230,200000,15206491980,2400,2400,2400,2400,0
|
|
20241230,195900,15206491980,2400,2400,2400,2400,0
|
|
20241230,195800,15206491980,2400,2400,2400,2400,0
|
|
20241230,195700,15206491980,2400,2400,2400,2400,0
|
|
20241230,195600,15206491980,2400,2400,2400,2400,0
|
|
20241230,195500,15206491980,2400,2400,2400,2400,0
|
|
20241230,195400,15206491980,2400,2400,2400,2400,0
|
|
20241230,195300,15206491980,2400,2400,2400,2400,0
|
|
20241230,195200,15206491980,2400,2400,2400,2400,0
|
|
20241230,195100,15206491980,2400,2400,2400,2400,0
|
|
20241230,195000,15206491980,2400,2400,2400,2400,0
|
|
20241230,194900,15206491980,2400,2400,2400,2400,0
|
|
20241230,194800,15206491980,2400,2400,2400,2400,0
|
|
20241230,194700,15206491980,2400,2400,2400,2400,0
|
|
20241230,194600,15206491980,2400,2400,2400,2400,0
|
|
20241230,194500,15206491980,2400,2400,2400,2400,0
|
|
20241230,194400,15206491980,2400,2400,2400,2400,0
|
|
20241230,194300,15206491980,2400,2400,2400,2400,0
|
|
20241230,194200,15206491980,2400,2400,2400,2400,0
|
|
20241230,194100,15206491980,2400,2400,2400,2400,0
|
|
20241230,194000,15206491980,2400,2400,2400,2400,0
|
|
20241230,193900,15206491980,2400,2400,2400,2400,0
|
|
20241230,193800,15206491980,2400,2400,2400,2400,0
|
|
20241230,193700,15206491980,2400,2400,2400,2400,0
|
|
20241230,193600,15206491980,2400,2400,2400,2400,0
|
|
20241230,193500,15206491980,2400,2400,2400,2400,0
|
|
20241230,193400,15206491980,2400,2400,2400,2400,0
|
|
20241230,193300,15206491980,2400,2400,2400,2400,0
|
|
20241230,193200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,193100,15206491980,2400,2400,2400,2400,0
|
|
20241230,193000,15206491980,2400,2400,2400,2400,0
|
|
20241230,192900,15206491980,2400,2400,2400,2400,0
|
|
20241230,192800,15206491980,2400,2400,2400,2400,0
|
|
20241230,192700,15206491980,2400,2400,2400,2400,0
|
|
20241230,192600,15206491980,2400,2400,2400,2400,0
|
|
20241230,192500,15206491980,2400,2400,2400,2400,0
|
|
20241230,192400,15206491980,2400,2400,2400,2400,0
|
|
20241230,192300,15206491980,2400,2400,2400,2400,0
|
|
20241230,192200,15206491980,2400,2400,2400,2400,0
|
|
20241230,192100,15206491980,2400,2400,2400,2400,0
|
|
20241230,192000,15206491980,2400,2400,2400,2400,0
|
|
20241230,191900,15206491980,2400,2400,2400,2400,0
|
|
20241230,191800,15206491980,2400,2400,2400,2400,0
|
|
20241230,191700,15206491980,2400,2400,2400,2400,0
|
|
20241230,191600,15206491980,2400,2400,2400,2400,0
|
|
20241230,191500,15206491980,2400,2400,2400,2400,0
|
|
20241230,191400,15206491980,2400,2400,2400,2400,0
|
|
20241230,191300,15206491980,2400,2400,2400,2400,0
|
|
20241230,191200,15206491980,2400,2400,2400,2400,0
|
|
20241230,191100,15206491980,2400,2400,2400,2400,0
|
|
20241230,191000,15206491980,2400,2400,2400,2400,0
|
|
20241230,190900,15206491980,2400,2400,2400,2400,0
|
|
20241230,190800,15206491980,2400,2400,2400,2400,0
|
|
20241230,190700,15206491980,2400,2400,2400,2400,0
|
|
20241230,190600,15206491980,2400,2400,2400,2400,0
|
|
20241230,190500,15206491980,2400,2400,2400,2400,0
|
|
20241230,190400,15206491980,2400,2400,2400,2400,0
|
|
20241230,190300,15206491980,2400,2400,2400,2400,0
|
|
20241230,190200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,190100,15206491980,2400,2400,2400,2400,0
|
|
20241230,190000,15206491980,2400,2400,2400,2400,0
|
|
20241230,185900,15206491980,2400,2400,2400,2400,0
|
|
20241230,185800,15206491980,2400,2400,2400,2400,0
|
|
20241230,185700,15206491980,2400,2400,2400,2400,0
|
|
20241230,185600,15206491980,2400,2400,2400,2400,0
|
|
20241230,185500,15206491980,2400,2400,2400,2400,0
|
|
20241230,185400,15206491980,2400,2400,2400,2400,0
|
|
20241230,185300,15206491980,2400,2400,2400,2400,0
|
|
20241230,185200,15206491980,2400,2400,2400,2400,0
|
|
20241230,185100,15206491980,2400,2400,2400,2400,0
|
|
20241230,185000,15206491980,2400,2400,2400,2400,0
|
|
20241230,184900,15206491980,2400,2400,2400,2400,0
|
|
20241230,184800,15206491980,2400,2400,2400,2400,0
|
|
20241230,184700,15206491980,2400,2400,2400,2400,0
|
|
20241230,184600,15206491980,2400,2400,2400,2400,0
|
|
20241230,184500,15206491980,2400,2400,2400,2400,0
|
|
20241230,184400,15206491980,2400,2400,2400,2400,0
|
|
20241230,184300,15206491980,2400,2400,2400,2400,0
|
|
20241230,184200,15206491980,2400,2400,2400,2400,0
|
|
20241230,184100,15206491980,2400,2400,2400,2400,0
|
|
20241230,184000,15206491980,2400,2400,2400,2400,0
|
|
20241230,183900,15206491980,2400,2400,2400,2400,0
|
|
20241230,183800,15206491980,2400,2400,2400,2400,0
|
|
20241230,183700,15206491980,2400,2400,2400,2400,0
|
|
20241230,183600,15206491980,2400,2400,2400,2400,0
|
|
20241230,183500,15206491980,2400,2400,2400,2400,0
|
|
20241230,183400,15206491980,2400,2400,2400,2400,0
|
|
20241230,183300,15206491980,2400,2400,2400,2400,0
|
|
20241230,183200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,183100,15206491980,2400,2400,2400,2400,0
|
|
20241230,183000,15206491980,2400,2400,2400,2400,0
|
|
20241230,182900,15206491980,2400,2400,2400,2400,0
|
|
20241230,182800,15206491980,2400,2400,2400,2400,0
|
|
20241230,182700,15206491980,2400,2400,2400,2400,0
|
|
20241230,182600,15206491980,2400,2400,2400,2400,0
|
|
20241230,182500,15206491980,2400,2400,2400,2400,0
|
|
20241230,182400,15206491980,2400,2400,2400,2400,0
|
|
20241230,182300,15206491980,2400,2400,2400,2400,0
|
|
20241230,182200,15206491980,2400,2400,2400,2400,0
|
|
20241230,182100,15206491980,2400,2400,2400,2400,0
|
|
20241230,182000,15206491980,2400,2400,2400,2400,0
|
|
20241230,181900,15206491980,2400,2400,2400,2400,0
|
|
20241230,181800,15206491980,2400,2400,2400,2400,0
|
|
20241230,181700,15206491980,2400,2400,2400,2400,0
|
|
20241230,181600,15206491980,2400,2400,2400,2400,0
|
|
20241230,181500,15206491980,2400,2400,2400,2400,0
|
|
20241230,181400,15206491980,2400,2400,2400,2400,0
|
|
20241230,181300,15206491980,2400,2400,2400,2400,0
|
|
20241230,181200,15206491980,2400,2400,2400,2400,0
|
|
20241230,181100,15206491980,2400,2400,2400,2400,0
|
|
20241230,181000,15206491980,2400,2400,2400,2400,0
|
|
20241230,180900,15206491980,2400,2400,2400,2400,0
|
|
20241230,180800,15206491980,2400,2400,2400,2400,0
|
|
20241230,180700,15206491980,2400,2400,2400,2400,0
|
|
20241230,180600,15206491980,2400,2400,2400,2400,0
|
|
20241230,180500,15206491980,2400,2400,2400,2400,0
|
|
20241230,180400,15206491980,2400,2400,2400,2400,0
|
|
20241230,180300,15206491980,2400,2400,2400,2400,0
|
|
20241230,180200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,180100,15206491980,2400,2400,2400,2400,0
|
|
20241230,180000,15206491980,2400,2400,2400,2400,0
|
|
20241230,175900,15206491980,2400,2400,2400,2400,0
|
|
20241230,175800,15206491980,2400,2400,2400,2400,0
|
|
20241230,175700,15206491980,2400,2400,2400,2400,0
|
|
20241230,175600,15206491980,2400,2400,2400,2400,0
|
|
20241230,175500,15206491980,2400,2400,2400,2400,0
|
|
20241230,175400,15206491980,2400,2400,2400,2400,0
|
|
20241230,175300,15206491980,2400,2400,2400,2400,0
|
|
20241230,175200,15206491980,2400,2400,2400,2400,0
|
|
20241230,175100,15206491980,2400,2400,2400,2400,0
|
|
20241230,175000,15206491980,2400,2400,2400,2400,0
|
|
20241230,174900,15206491980,2400,2400,2400,2400,0
|
|
20241230,174800,15206491980,2400,2400,2400,2400,0
|
|
20241230,174700,15206491980,2400,2400,2400,2400,0
|
|
20241230,174600,15206491980,2400,2400,2400,2400,0
|
|
20241230,174500,15206491980,2400,2400,2400,2400,0
|
|
20241230,174400,15206491980,2400,2400,2400,2400,0
|
|
20241230,174300,15206491980,2400,2400,2400,2400,0
|
|
20241230,174200,15206491980,2400,2400,2400,2400,0
|
|
20241230,174100,15206491980,2400,2400,2400,2400,0
|
|
20241230,174000,15206491980,2400,2400,2400,2400,0
|
|
20241230,173900,15206491980,2400,2400,2400,2400,0
|
|
20241230,173800,15206491980,2400,2400,2400,2400,0
|
|
20241230,173700,15206491980,2400,2400,2400,2400,0
|
|
20241230,173600,15206491980,2400,2400,2400,2400,0
|
|
20241230,173500,15206491980,2400,2400,2400,2400,0
|
|
20241230,173400,15206491980,2400,2400,2400,2400,0
|
|
20241230,173300,15206491980,2400,2400,2400,2400,0
|
|
20241230,173200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,173100,15206491980,2400,2400,2400,2400,0
|
|
20241230,173000,15206491980,2400,2400,2400,2400,0
|
|
20241230,172900,15206491980,2400,2400,2400,2400,0
|
|
20241230,172800,15206491980,2400,2400,2400,2400,0
|
|
20241230,172700,15206491980,2400,2400,2400,2400,0
|
|
20241230,172600,15206491980,2400,2400,2400,2400,0
|
|
20241230,172500,15206491980,2400,2400,2400,2400,0
|
|
20241230,172400,15206491980,2400,2400,2400,2400,0
|
|
20241230,172300,15206491980,2400,2400,2400,2400,0
|
|
20241230,172200,15206491980,2400,2400,2400,2400,0
|
|
20241230,172100,15206491980,2400,2400,2400,2400,0
|
|
20241230,172000,15206491980,2400,2400,2400,2400,0
|
|
20241230,171900,15206491980,2400,2400,2400,2400,0
|
|
20241230,171800,15206491980,2400,2400,2400,2400,0
|
|
20241230,171700,15206491980,2400,2400,2400,2400,0
|
|
20241230,171600,15206491980,2400,2400,2400,2400,0
|
|
20241230,171500,15206491980,2400,2400,2400,2400,0
|
|
20241230,171400,15206491980,2400,2400,2400,2400,0
|
|
20241230,171300,15206491980,2400,2400,2400,2400,0
|
|
20241230,171200,15206491980,2400,2400,2400,2400,0
|
|
20241230,171100,15206491980,2400,2400,2400,2400,0
|
|
20241230,171000,15206491980,2400,2400,2400,2400,0
|
|
20241230,170900,15206491980,2400,2400,2400,2400,0
|
|
20241230,170800,15206491980,2400,2400,2400,2400,0
|
|
20241230,170700,15206491980,2400,2400,2400,2400,0
|
|
20241230,170600,15206491980,2400,2400,2400,2400,0
|
|
20241230,170500,15206491980,2400,2400,2400,2400,0
|
|
20241230,170400,15206491980,2400,2400,2400,2400,0
|
|
20241230,170300,15206491980,2400,2400,2400,2400,0
|
|
20241230,170200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,170100,15206491980,2400,2400,2400,2400,0
|
|
20241230,170000,15206491980,2400,2400,2400,2400,0
|
|
20241230,165900,15206491980,2400,2400,2400,2400,0
|
|
20241230,165800,15206491980,2400,2400,2400,2400,0
|
|
20241230,165700,15206491980,2400,2400,2400,2400,0
|
|
20241230,165600,15206491980,2400,2400,2400,2400,0
|
|
20241230,165500,15206491980,2400,2400,2400,2400,0
|
|
20241230,165400,15206491980,2400,2400,2400,2400,0
|
|
20241230,165300,15206491980,2400,2400,2400,2400,0
|
|
20241230,165200,15206491980,2400,2400,2400,2400,0
|
|
20241230,165100,15206491980,2400,2400,2400,2400,0
|
|
20241230,165000,15206491980,2400,2400,2400,2400,0
|
|
20241230,164900,15206491980,2400,2400,2400,2400,0
|
|
20241230,164800,15206491980,2400,2400,2400,2400,0
|
|
20241230,164700,15206491980,2400,2400,2400,2400,0
|
|
20241230,164600,15206491980,2400,2400,2400,2400,0
|
|
20241230,164500,15206491980,2400,2400,2400,2400,0
|
|
20241230,164400,15206491980,2400,2400,2400,2400,0
|
|
20241230,164300,15206491980,2400,2400,2400,2400,0
|
|
20241230,164200,15206491980,2400,2400,2400,2400,0
|
|
20241230,164100,15206491980,2400,2400,2400,2400,0
|
|
20241230,164000,15206491980,2400,2400,2400,2400,0
|
|
20241230,163900,15206491980,2400,2400,2400,2400,0
|
|
20241230,163800,15206491980,2400,2400,2400,2400,0
|
|
20241230,163700,15206491980,2400,2400,2400,2400,0
|
|
20241230,163600,15206491980,2400,2400,2400,2400,0
|
|
20241230,163500,15206491980,2400,2400,2400,2400,0
|
|
20241230,163400,15206491980,2400,2400,2400,2400,0
|
|
20241230,163300,15206491980,2400,2400,2400,2400,0
|
|
20241230,163200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,163100,15206491980,2400,2400,2400,2400,0
|
|
20241230,163000,15206491980,2400,2400,2400,2400,0
|
|
20241230,162900,15206491980,2400,2400,2400,2400,0
|
|
20241230,162800,15206491980,2400,2400,2400,2400,0
|
|
20241230,162700,15206491980,2400,2400,2400,2400,0
|
|
20241230,162600,15206491980,2400,2400,2400,2400,0
|
|
20241230,162500,15206491980,2400,2400,2400,2400,0
|
|
20241230,162400,15206491980,2400,2400,2400,2400,0
|
|
20241230,162300,15206491980,2400,2400,2400,2400,0
|
|
20241230,162200,15206491980,2400,2400,2400,2400,0
|
|
20241230,162100,15206491980,2400,2400,2400,2400,0
|
|
20241230,162000,15206491980,2400,2400,2400,2400,0
|
|
20241230,161900,15206491980,2400,2400,2400,2400,0
|
|
20241230,161800,15206491980,2400,2400,2400,2400,0
|
|
20241230,161700,15206491980,2400,2400,2400,2400,0
|
|
20241230,161600,15206491980,2400,2400,2400,2400,0
|
|
20241230,161500,15206491980,2400,2400,2400,2400,0
|
|
20241230,161400,15206491980,2400,2400,2400,2400,0
|
|
20241230,161300,15206491980,2400,2400,2400,2400,0
|
|
20241230,161200,15206491980,2400,2400,2400,2400,0
|
|
20241230,161100,15206491980,2400,2400,2400,2400,0
|
|
20241230,161000,15206491980,2400,2400,2400,2400,0
|
|
20241230,160900,15206491980,2400,2400,2400,2400,0
|
|
20241230,160800,15206491980,2400,2400,2400,2400,0
|
|
20241230,160700,15206491980,2400,2400,2400,2400,0
|
|
20241230,160600,15206491980,2400,2400,2400,2400,0
|
|
20241230,160500,15206491980,2400,2400,2400,2400,0
|
|
20241230,160400,15206491980,2400,2400,2400,2400,0
|
|
20241230,160300,15206491980,2400,2400,2400,2400,0
|
|
20241230,160200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,160100,15206491980,2400,2400,2400,2400,0
|
|
20241230,160000,15206491980,2400,2400,2400,2400,0
|
|
20241230,155900,15206491980,2400,2400,2400,2400,0
|
|
20241230,155800,15206491980,2400,2400,2400,2400,0
|
|
20241230,155700,15206491980,2400,2400,2400,2400,0
|
|
20241230,155600,15206491980,2400,2400,2400,2400,0
|
|
20241230,155500,15206491980,2400,2400,2400,2400,0
|
|
20241230,155400,15206491980,2400,2400,2400,2400,0
|
|
20241230,155300,15206491980,2400,2400,2400,2400,0
|
|
20241230,155200,15206491980,2400,2400,2400,2400,0
|
|
20241230,155100,15206491980,2400,2400,2400,2400,0
|
|
20241230,155000,15206491980,2400,2400,2400,2400,0
|
|
20241230,154900,15206491980,2400,2400,2400,2400,0
|
|
20241230,154800,15206491980,2400,2400,2400,2400,0
|
|
20241230,154700,15206491980,2400,2400,2400,2400,0
|
|
20241230,154600,15206491980,2400,2400,2400,2400,0
|
|
20241230,154500,15206491980,2400,2400,2400,2400,0
|
|
20241230,154400,15206491980,2400,2400,2400,2400,0
|
|
20241230,154300,15206491980,2400,2400,2400,2400,0
|
|
20241230,154200,15206491980,2400,2400,2400,2400,0
|
|
20241230,154100,15206491980,2400,2400,2400,2400,0
|
|
20241230,154000,15206491980,2400,2400,2400,2400,0
|
|
20241230,153900,15206491980,2400,2400,2400,2400,0
|
|
20241230,153800,15206491980,2400,2400,2400,2400,0
|
|
20241230,153700,15206491980,2400,2400,2400,2400,0
|
|
20241230,153600,15206491980,2400,2400,2400,2400,0
|
|
20241230,153500,15206491980,2400,2400,2400,2400,0
|
|
20241230,153400,15206491980,2400,2400,2400,2400,0
|
|
20241230,153300,15206491980,2400,2400,2400,2400,0
|
|
20241230,153200,15206491980,2400,2400,2400,2400,59090
|
|
20241230,153100,15206491980,2400,2400,2400,2400,0
|
|
20241230,153000,15206491980,2400,2400,2400,2400,59090
|
|
20241230,152900,15064675980,2405,2405,2405,2405,0
|
|
20241230,152800,15064675980,2405,2405,2405,2405,0
|
|
20241230,152700,15064675980,2405,2405,2405,2405,0
|
|
20241230,152600,15064675980,2405,2405,2405,2405,0
|
|
20241230,152500,15064675980,2405,2405,2405,2405,0
|
|
20241230,152400,15064675980,2405,2405,2405,2405,0
|
|
20241230,152300,15064675980,2405,2405,2405,2405,0
|
|
20241230,152200,15064675980,2405,2405,2405,2405,0
|
|
20241230,152100,15064675980,2405,2405,2405,2405,0
|
|
20241230,152000,15064675980,2405,2405,2405,2405,0
|
|
20241230,151900,15064675980,2405,2410,2410,2405,12970
|
|
20241230,151800,15033464260,2410,2405,2410,2405,8808
|
|
20241230,151700,15012279905,2405,2410,2415,2405,12146
|
|
20241230,151600,14983008090,2410,2415,2415,2410,1929
|
|
20241230,151500,14978353985,2415,2415,2415,2415,794
|
|
20241230,151400,14976436475,2420,2415,2420,2410,1516
|
|
20241230,151300,14972775855,2410,2410,2415,2410,1831
|
|
20241230,151200,14968363045,2410,2410,2410,2410,2315
|
|
20241230,151100,14962783895,2410,2415,2420,2410,1031
|
|
20241230,151000,14960294035,2415,2415,2415,2410,1776
|
|
20241230,150900,14956010955,2415,2415,2415,2410,2301
|
|
20241230,150800,14950455170,2415,2410,2415,2410,1763
|
|
20241230,150700,14946201025,2410,2415,2415,2410,453
|
|
20241230,150600,14945108790,2415,2420,2420,2415,7233
|
|
20241230,150500,14927637745,2420,2425,2425,2420,2233
|
|
20241230,150400,14922233700,2420,2415,2420,2415,6457
|
|
20241230,150300,14906612510,2415,2415,2415,2410,8497
|
|
20241230,150200,14886104660,2420,2415,2420,2415,9328
|
|
20241230,150100,14863577530,2420,2415,2420,2410,48657
|
|
20241230,150000,14746071705,2415,2415,2420,2405,36332
|
|
20241230,145900,14658464755,2415,2420,2420,2415,6265
|
|
20241230,145800,14643325315,2420,2425,2425,2420,4951
|
|
20241230,145700,14631342745,2420,2420,2420,2420,4295
|
|
20241230,145600,14620948845,2425,2420,2425,2420,600
|
|
20241230,145500,14619495795,2425,2425,2425,2420,1172
|
|
20241230,145400,14616656310,2425,2415,2425,2415,5903
|
|
20241230,145300,14602370785,2415,2420,2420,2415,3414
|
|
20241230,145200,14594111670,2420,2425,2425,2420,6084
|
|
20241230,145100,14579387355,2425,2425,2425,2420,1124
|
|
20241230,145000,14576664155,2420,2415,2420,2415,7089
|
|
20241230,144900,14559509960,2415,2415,2415,2415,4100
|
|
20241230,144800,14549608460,2415,2415,2415,2410,4784
|
|
20241230,144700,14538061915,2415,2410,2415,2410,15794
|
|
20241230,144600,14499997340,2415,2410,2415,2410,3837
|
|
20241230,144500,14490749095,2415,2410,2415,2410,6148
|
|
20241230,144400,14475931380,2410,2415,2415,2410,7229
|
|
20241230,144300,14458505810,2410,2415,2415,2410,5227
|
|
20241230,144200,14445882710,2410,2415,2415,2410,612
|
|
20241230,144100,14444405900,2415,2410,2415,2410,3836
|
|
20241230,144000,14435152570,2415,2415,2415,2410,786
|
|
20241230,143900,14433254385,2410,2415,2415,2410,417
|
|
20241230,143800,14432248390,2410,2415,2415,2410,16513
|
|
20241230,143700,14392369545,2415,2415,2420,2415,1547
|
|
20241230,143600,14388632510,2420,2420,2420,2420,729
|
|
20241230,143500,14386868330,2420,2415,2420,2415,1730
|
|
20241230,143400,14382689310,2415,2415,2420,2415,2473
|
|
20241230,143300,14376715990,2415,2420,2420,2415,2470
|
|
20241230,143200,14370749240,2420,2415,2420,2415,1129
|
|
20241230,143100,14368019595,2415,2415,2420,2415,2534
|
|
20241230,143000,14361898950,2420,2420,2420,2420,205
|
|
20241230,142900,14361402850,2415,2420,2420,2415,905
|
|
20241230,142800,14359216775,2420,2415,2420,2415,3862
|
|
20241230,142700,14349889005,2410,2410,2415,2410,445
|
|
20241230,142600,14348815530,2415,2415,2415,2415,2012
|
|
20241230,142500,14343956550,2415,2415,2420,2415,2210
|
|
20241230,142400,14338616615,2415,2410,2415,2410,3051
|
|
20241230,142300,14331251195,2410,2415,2420,2410,2464
|
|
20241230,142200,14325300625,2420,2415,2420,2415,3264
|
|
20241230,142100,14317417030,2420,2420,2420,2420,205
|
|
20241230,142000,14316920930,2415,2420,2420,2415,5830
|
|
20241230,141900,14302838350,2415,2415,2420,2415,1310
|
|
20241230,141800,14299674625,2420,2420,2420,2415,439
|
|
20241230,141700,14298613265,2420,2415,2420,2415,710
|
|
20241230,141600,14296895100,2420,2415,2420,2415,1285
|
|
20241230,141500,14293788700,2415,2415,2420,2415,572
|
|
20241230,141400,14292406300,2415,2420,2420,2415,521
|
|
20241230,141300,14291147045,2415,2415,2420,2410,1166
|
|
20241230,141200,14288330630,2420,2415,2420,2415,1659
|
|
20241230,141100,14284322050,2415,2415,2415,2415,1186
|
|
20241230,141000,14281457860,2415,2415,2415,2410,506
|
|
20241230,140900,14280236965,2415,2415,2415,2415,416
|
|
20241230,140800,14279232325,2415,2415,2420,2415,2670
|
|
20241230,140700,14272782180,2410,2415,2415,2410,3411
|
|
20241230,140600,14264544620,2410,2415,2415,2410,1349
|
|
20241230,140500,14261291920,2415,2410,2415,2410,922
|
|
20241230,140400,14259067770,2415,2415,2415,2410,1229
|
|
20241230,140300,14256099895,2410,2410,2415,2410,1558
|
|
20241230,140200,14252344035,2410,2415,2415,2410,1273
|
|
20241230,140100,14249269820,2415,2415,2415,2410,4629
|
|
20241230,140000,14238106080,2415,2415,2415,2410,10351
|
|
20241230,135900,14213117355,2420,2415,2420,2415,5916
|
|
20241230,135800,14198829170,2420,2420,2420,2420,1425
|
|
20241230,135700,14195380670,2420,2415,2420,2415,5113
|
|
20241230,135600,14183031275,2425,2415,2425,2415,5188
|
|
20241230,135500,14170481825,2420,2420,2420,2415,579
|
|
20241230,135400,14169081665,2420,2420,2420,2415,1212
|
|
20241230,135300,14166148660,2415,2420,2420,2415,1524
|
|
20241230,135200,14162464970,2420,2420,2420,2415,4717
|
|
20241230,135100,14151070135,2415,2420,2420,2415,433
|
|
20241230,135000,14150023335,2420,2415,2420,2415,1011
|
|
20241230,134900,14147581765,2415,2420,2420,2415,3258
|
|
20241230,134800,14139710055,2420,2415,2420,2415,516
|
|
20241230,134700,14138462885,2415,2420,2420,2415,5447
|
|
20241230,134600,14125307325,2420,2415,2420,2415,1188
|
|
20241230,134500,14122437195,2420,2420,2420,2415,1154
|
|
20241230,134400,14119644615,2420,2415,2420,2415,490
|
|
20241230,134300,14118460095,2420,2415,2420,2415,2444
|
|
20241230,134200,14112556700,2420,2415,2420,2415,1281
|
|
20241230,134100,14109462035,2415,2420,2420,2415,763
|
|
20241230,134000,14107617295,2420,2415,2420,2415,530
|
|
20241230,133900,14106336320,2420,2420,2420,2415,2042
|
|
20241230,133800,14101398185,2415,2420,2425,2415,4913
|
|
20241230,133700,14089514775,2420,2420,2425,2420,1155
|
|
20241230,133600,14086718640,2415,2425,2425,2415,8577
|
|
20241230,133500,14066002855,2425,2420,2425,2420,158
|
|
20241230,133400,14065620490,2420,2420,2425,2420,4499
|
|
20241230,133300,14054731870,2425,2415,2425,2415,4309
|
|
20241230,133200,14044291590,2420,2420,2420,2415,848
|
|
20241230,133100,14042241455,2420,2415,2420,2415,73
|
|
20241230,133000,14042065030,2420,2420,2425,2415,509
|
|
20241230,132900,14040834310,2420,2415,2420,2415,1445
|
|
20241230,132800,14037341505,2415,2420,2420,2415,691
|
|
20241230,132700,14035669335,2420,2415,2420,2415,1516
|
|
20241230,132600,14032005665,2415,2415,2420,2415,1466
|
|
20241230,132500,14028464255,2420,2420,2420,2415,1005
|
|
20241230,132400,14026033180,2420,2420,2420,2420,705
|
|
20241230,132300,14024327080,2415,2420,2420,2415,1015
|
|
20241230,132200,14021872510,2420,2425,2425,2415,503
|
|
20241230,132100,14020654275,2420,2420,2425,2415,2642
|
|
20241230,132000,14014261730,2420,2420,2425,2415,5219
|
|
20241230,131900,14001631745,2420,2415,2420,2415,3733
|
|
20241230,131800,13992602265,2415,2420,2420,2415,22
|
|
20241230,131700,13992549130,2415,2415,2420,2410,888
|
|
20241230,131600,13990403535,2415,2410,2415,2410,1881
|
|
20241230,131500,13985865005,2415,2415,2415,2410,3496
|
|
20241230,131400,13977423245,2415,2415,2415,2410,8310
|
|
20241230,131300,13957384275,2415,2415,2420,2410,3676
|
|
20241230,131200,13948507915,2415,2415,2415,2415,180
|
|
20241230,131100,13948073215,2415,2410,2415,2410,1579
|
|
20241230,131000,13944266780,2415,2410,2415,2410,757
|
|
20241230,130900,13942441380,2415,2410,2415,2410,4515
|
|
20241230,130800,13931550320,2410,2410,2415,2410,485
|
|
20241230,130700,13930380445,2415,2415,2415,2410,1304
|
|
20241230,130600,13927231390,2415,2420,2420,2410,2184
|
|
20241230,130500,13921955555,2420,2415,2420,2415,3182
|
|
20241230,130400,13914267855,2415,2415,2420,2415,889
|
|
20241230,130300,13912119740,2415,2415,2420,2415,3058
|
|
20241230,130200,13904733590,2415,2420,2420,2415,281
|
|
20241230,130100,13904054590,2420,2415,2420,2415,784
|
|
20241230,130000,13902157450,2420,2415,2420,2415,430
|
|
20241230,125900,13901117920,2420,2420,2420,2415,1008
|
|
20241230,125800,13898682195,2420,2420,2420,2415,940
|
|
20241230,125700,13896408950,2420,2415,2420,2415,319
|
|
20241230,125600,13895637490,2420,2415,2420,2415,1689
|
|
20241230,125500,13891553655,2420,2420,2420,2420,248
|
|
20241230,125400,13890953495,2420,2420,2420,2415,947
|
|
20241230,125300,13888663135,2420,2415,2420,2410,1041
|
|
20241230,125200,13886152300,2415,2415,2415,2415,2310
|
|
20241230,125100,13880573650,2415,2410,2415,2410,433
|
|
20241230,125000,13879528975,2410,2415,2415,2410,682
|
|
20241230,124900,13877881985,2415,2415,2420,2415,4579
|
|
20241230,124800,13866822660,2420,2415,2420,2415,1908
|
|
20241230,124700,13862211815,2415,2420,2420,2415,1653
|
|
20241230,124600,13858212835,2420,2415,2420,2415,2661
|
|
20241230,124500,13851786510,2410,2415,2420,2410,602
|
|
20241230,124400,13850331685,2415,2420,2420,2415,3916
|
|
20241230,124300,13840873285,2415,2415,2420,2415,831
|
|
20241230,124200,13838866395,2415,2415,2415,2415,2182
|
|
20241230,124100,13833596865,2415,2415,2415,2410,435
|
|
20241230,124000,13832547410,2410,2415,2415,2410,265
|
|
20241230,123900,13831907590,2415,2415,2415,2410,1217
|
|
20241230,123800,13828973560,2415,2415,2415,2410,683
|
|
20241230,123700,13827324355,2410,2410,2415,2410,4462
|
|
20241230,123600,13816567395,2410,2415,2415,2410,1967
|
|
20241230,123500,13811825705,2410,2410,2415,2405,6569
|
|
20241230,123400,13795993425,2410,2410,2410,2405,1198
|
|
20241230,123300,13793107265,2410,2415,2415,2405,1013
|
|
20241230,123200,13790666120,2415,2415,2415,2410,573
|
|
20241230,123100,13789283345,2415,2415,2415,2415,426
|
|
20241230,123000,13788254555,2415,2415,2415,2405,3094
|
|
20241230,122900,13780796715,2410,2415,2415,2410,853
|
|
20241230,122800,13778739285,2415,2410,2415,2410,420
|
|
20241230,122700,13777726050,2410,2415,2415,2410,1493
|
|
20241230,122600,13774121605,2415,2410,2420,2410,2672
|
|
20241230,122500,13767678430,2415,2420,2420,2410,5698
|
|
20241230,122400,13753925615,2415,2420,2420,2415,254
|
|
20241230,122300,13753312090,2420,2420,2420,2415,1234
|
|
20241230,122200,13750328785,2420,2415,2420,2415,6548
|
|
20241230,122100,13734512240,2410,2410,2415,2410,980
|
|
20241230,122000,13732149380,2415,2415,2415,2410,1733
|
|
20241230,121900,13727965240,2415,2415,2415,2410,1057
|
|
20241230,121800,13725416155,2415,2410,2415,2410,933
|
|
20241230,121700,13723164135,2415,2415,2415,2410,674
|
|
20241230,121600,13721537305,2415,2415,2420,2410,13539
|
|
20241230,121500,13688863930,2420,2420,2420,2415,3173
|
|
20241230,121400,13681199705,2420,2415,2420,2415,572
|
|
20241230,121300,13679815575,2420,2420,2420,2415,1479
|
|
20241230,121200,13676241090,2415,2420,2420,2415,261
|
|
20241230,121100,13675609510,2420,2420,2420,2415,1662
|
|
20241230,121000,13671590995,2420,2420,2420,2415,1395
|
|
20241230,120900,13668218515,2415,2420,2420,2415,900
|
|
20241230,120800,13666041470,2420,2420,2420,2420,1216
|
|
20241230,120700,13663098750,2420,2420,2420,2415,757
|
|
20241230,120600,13661267915,2415,2415,2420,2415,1913
|
|
20241230,120500,13656644785,2415,2420,2425,2415,424
|
|
20241230,120400,13655619695,2420,2420,2420,2420,5002
|
|
20241230,120300,13643514855,2420,2420,2420,2415,1920
|
|
20241230,120200,13638872410,2415,2420,2420,2415,422
|
|
20241230,120100,13637851320,2415,2415,2420,2415,429
|
|
20241230,120000,13636814180,2420,2415,2420,2415,228
|
|
20241230,115900,13636262520,2415,2415,2420,2415,1691
|
|
20241230,115800,13632175505,2415,2420,2420,2415,789
|
|
20241230,115700,13630268135,2420,2425,2425,2420,733
|
|
20241230,115600,13628493230,2425,2420,2425,2415,1035
|
|
20241230,115500,13625992500,2420,2425,2425,2415,1618
|
|
20241230,115400,13622077330,2425,2425,2425,2420,523
|
|
20241230,115300,13620810210,2420,2420,2425,2420,2132
|
|
20241230,115200,13615650755,2420,2420,2425,2415,3991
|
|
20241230,115100,13605992515,2420,2420,2420,2415,1430
|
|
20241230,115000,13602533905,2420,2415,2420,2415,4936
|
|
20241230,114900,13590589850,2420,2420,2425,2415,4087
|
|
20241230,114800,13580701960,2420,2425,2425,2415,3954
|
|
20241230,114700,13571133220,2425,2420,2425,2420,1756
|
|
20241230,114600,13566880525,2420,2425,2425,2420,1250
|
|
20241230,114500,13563854190,2420,2420,2420,2415,855
|
|
20241230,114400,13561785130,2420,2420,2420,2415,4878
|
|
20241230,114300,13549981390,2420,2415,2420,2410,2023
|
|
20241230,114200,13545096990,2410,2415,2415,2410,6064
|
|
20241230,114100,13530463485,2415,2405,2415,2405,960
|
|
20241230,114000,13528149875,2410,2410,2410,2405,294
|
|
20241230,113900,13527441750,2410,2415,2415,2410,862
|
|
20241230,113800,13525362230,2410,2415,2415,2410,296
|
|
20241230,113700,13524647830,2410,2410,2410,2405,740
|
|
20241230,113600,13522865450,2410,2410,2410,2405,1800
|
|
20241230,113500,13518530065,2410,2410,2410,2405,2186
|
|
20241230,113400,13513268210,2405,2410,2410,2405,4318
|
|
20241230,113300,13502863095,2410,2405,2410,2405,7080
|
|
20241230,113200,13485834605,2405,2410,2410,2405,2120
|
|
20241230,113100,13480734950,2415,2410,2415,2405,2320
|
|
20241230,113000,13475140680,2410,2415,2415,2410,640
|
|
20241230,112900,13473598255,2410,2410,2415,2405,3237
|
|
20241230,112800,13465801355,2410,2410,2410,2405,780
|
|
20241230,112700,13463922905,2405,2410,2410,2405,7122
|
|
20241230,112600,13446790035,2410,2410,2415,2410,2535
|
|
20241230,112500,13440680670,2415,2410,2415,2410,1606
|
|
20241230,112400,13436808815,2415,2415,2415,2410,738
|
|
20241230,112300,13435026955,2410,2415,2415,2410,1911
|
|
20241230,112200,13430418255,2415,2415,2420,2415,4419
|
|
20241230,112100,13419746360,2415,2415,2420,2415,3647
|
|
20241230,112000,13410922810,2415,2415,2415,2410,5714
|
|
20241230,111900,13397132020,2415,2410,2420,2410,3491
|
|
20241230,111800,13388705960,2415,2415,2415,2410,2794
|
|
20241230,111700,13381959470,2410,2410,2415,2410,55
|
|
20241230,111600,13381826905,2415,2410,2415,2405,8428
|
|
20241230,111500,13361515975,2410,2410,2410,2410,1299
|
|
20241230,111400,13358385385,2410,2410,2410,2405,591
|
|
20241230,111300,13356962225,2410,2410,2410,2405,6210
|
|
20241230,111200,13342004600,2410,2405,2410,2405,943
|
|
20241230,111100,13339735630,2410,2410,2410,2410,629
|
|
20241230,111000,13338219740,2405,2400,2410,2400,3512
|
|
20241230,110900,13329774405,2400,2405,2405,2400,3859
|
|
20241230,110800,13320498890,2405,2410,2415,2405,8921
|
|
20241230,110700,13299008295,2410,2405,2410,2405,980
|
|
20241230,110600,13296651165,2410,2415,2415,2405,1441
|
|
20241230,110500,13293179120,2410,2410,2410,2405,522
|
|
20241230,110400,13291921205,2415,2415,2415,2405,4810
|
|
20241230,110300,13280316395,2405,2405,2415,2405,5338
|
|
20241230,110200,13267468550,2410,2400,2410,2400,1391
|
|
20241230,110100,13264116470,2405,2405,2410,2400,2958
|
|
20241230,110000,13257008575,2405,2400,2405,2400,13471
|
|
20241230,105900,13224677630,2400,2405,2405,2400,3292
|
|
20241230,105800,13216772135,2405,2405,2405,2400,3018
|
|
20241230,105700,13209520635,2405,2405,2405,2405,6129
|
|
20241230,105600,13194780390,2410,2415,2415,2405,9973
|
|
20241230,105500,13170745490,2415,2410,2415,2405,6185
|
|
20241230,105400,13155846960,2410,2405,2410,2405,6288
|
|
20241230,105300,13140721975,2410,2415,2415,2405,6082
|
|
20241230,105200,13126064370,2410,2415,2415,2410,2871
|
|
20241230,105100,13119141570,2410,2410,2415,2405,2437
|
|
20241230,105000,13113276065,2420,2415,2420,2410,12780
|
|
20241230,104900,13082468910,2410,2420,2420,2410,2621
|
|
20241230,104800,13076147875,2415,2415,2420,2410,2257
|
|
20241230,104700,13070704965,2415,2420,2420,2415,6640
|
|
20241230,104600,13054637185,2420,2410,2425,2410,7496
|
|
20241230,104500,13036502105,2415,2420,2420,2410,1917
|
|
20241230,104400,13031875470,2415,2415,2420,2410,3470
|
|
20241230,104300,13023506895,2410,2405,2415,2405,6875
|
|
20241230,104200,13006925865,2410,2410,2415,2410,2085
|
|
20241230,104100,13001900980,2415,2410,2420,2405,2964
|
|
20241230,104000,12994750055,2410,2415,2415,2410,1462
|
|
20241230,103900,12991222715,2405,2410,2420,2405,7194
|
|
20241230,103800,12973863655,2415,2410,2415,2405,3457
|
|
20241230,103700,12965534910,2410,2410,2410,2405,1851
|
|
20241230,103600,12961081280,2405,2405,2415,2400,3104
|
|
20241230,103500,12953617215,2415,2410,2420,2405,8241
|
|
20241230,103400,12933730425,2410,2400,2410,2395,9026
|
|
20241230,103300,12912024955,2400,2400,2400,2395,2574
|
|
20241230,103200,12905853910,2395,2395,2400,2390,18464
|
|
20241230,103100,12861629565,2395,2395,2400,2390,7498
|
|
20241230,103000,12843670455,2395,2395,2400,2390,7255
|
|
20241230,102900,12826301245,2395,2395,2400,2395,5745
|
|
20241230,102800,12812541205,2400,2395,2400,2390,7256
|
|
20241230,102700,12795164135,2395,2395,2400,2390,9055
|
|
20241230,102600,12773487710,2395,2395,2395,2390,10925
|
|
20241230,102500,12747367520,2395,2390,2395,2390,6273
|
|
20241230,102400,12732370730,2390,2395,2395,2390,9529
|
|
20241230,102300,12709592790,2390,2390,2395,2385,9445
|
|
20241230,102200,12687029605,2390,2390,2395,2390,7985
|
|
20241230,102100,12667942135,2395,2395,2395,2390,24148
|
|
20241230,102000,12610198795,2395,2395,2395,2390,7922
|
|
20241230,101900,12591244695,2390,2395,2395,2390,8738
|
|
20241230,101800,12570360345,2390,2390,2395,2385,6793
|
|
20241230,101700,12554137490,2385,2385,2390,2380,13782
|
|
20241230,101600,12521301285,2380,2385,2390,2380,22313
|
|
20241230,101500,12468138105,2380,2385,2385,2380,10394
|
|
20241230,101400,12443390645,2385,2385,2385,2380,28445
|
|
20241230,101300,12375671765,2385,2385,2390,2380,14252
|
|
20241230,101200,12341702395,2385,2400,2400,2380,97868
|
|
20241230,101100,12108216130,2395,2395,2400,2390,14091
|
|
20241230,101000,12074473900,2390,2400,2400,2390,44427
|
|
20241230,100900,11968172300,2400,2395,2405,2395,35987
|
|
20241230,100800,11881925825,2400,2405,2410,2390,32750
|
|
20241230,100700,11803403545,2410,2400,2415,2400,18449
|
|
20241230,100600,11759001565,2405,2410,2410,2400,18248
|
|
20241230,100500,11715145890,2410,2405,2415,2405,19663
|
|
20241230,100400,11667798405,2410,2405,2410,2400,21163
|
|
20241230,100300,11616954110,2400,2400,2405,2395,79433
|
|
20241230,100200,11426348825,2400,2400,2400,2395,6522
|
|
20241230,100100,11410727980,2395,2395,2400,2390,23604
|
|
20241230,100000,11354196645,2395,2395,2400,2390,22372
|
|
20241230,095900,11300643560,2395,2395,2400,2390,12389
|
|
20241230,095800,11270971145,2395,2425,2425,2385,161483
|
|
20241230,095700,10882749125,2425,2420,2425,2415,35464
|
|
20241230,095600,10797052375,2420,2420,2420,2415,23579
|
|
20241230,095500,10740091035,2420,2420,2425,2415,29387
|
|
20241230,095400,10669048770,2415,2420,2425,2415,18130
|
|
20241230,095300,10625187670,2420,2415,2420,2415,13386
|
|
20241230,095200,10592841825,2415,2420,2420,2410,35091
|
|
20241230,095100,10508077605,2420,2455,2455,2420,74726
|
|
20241230,095000,10326345750,2455,2455,2460,2450,7008
|
|
20241230,094900,10309160280,2460,2455,2460,2450,7384
|
|
20241230,094800,10291025335,2460,2460,2460,2450,8660
|
|
20241230,094700,10269780050,2455,2460,2460,2450,7443
|
|
20241230,094600,10251508380,2455,2455,2465,2440,16390
|
|
20241230,094500,10211369780,2455,2445,2470,2445,30658
|
|
20241230,094400,10136004235,2445,2455,2460,2445,11142
|
|
20241230,094300,10108732400,2455,2455,2455,2450,10542
|
|
20241230,094200,10082885175,2455,2455,2465,2450,7866
|
|
20241230,094100,10063583025,2455,2455,2465,2455,13576
|
|
20241230,094000,10030216975,2450,2455,2460,2450,20843
|
|
20241230,093900,9979114790,2455,2460,2465,2450,36299
|
|
20241230,093800,9890044185,2465,2480,2485,2460,54161
|
|
20241230,093700,9756397750,2480,2470,2495,2460,59454
|
|
20241230,093600,9609065975,2470,2460,2475,2460,17996
|
|
20241230,093500,9564673815,2470,2460,2470,2455,31430
|
|
20241230,093400,9487416245,2460,2480,2485,2455,29045
|
|
20241230,093300,9415569710,2475,2445,2485,2445,55017
|
|
20241230,093200,9279643720,2450,2445,2455,2435,30552
|
|
20241230,093100,9205022070,2445,2450,2450,2435,12341
|
|
20241230,093000,9174898780,2450,2440,2450,2435,22247
|
|
20241230,092900,9120575110,2440,2430,2445,2420,25842
|
|
20241230,092800,9057789820,2425,2430,2435,2425,15318
|
|
20241230,092700,9020568940,2430,2430,2445,2425,17137
|
|
20241230,092600,8978873260,2430,2445,2450,2425,22176
|
|
20241230,092500,8924856730,2450,2445,2450,2430,19072
|
|
20241230,092400,8878418515,2435,2445,2445,2425,65681
|
|
20241230,092300,8718642845,2445,2460,2470,2445,38780
|
|
20241230,092200,8623424175,2460,2480,2480,2455,41558
|
|
20241230,092100,8521046315,2475,2470,2480,2465,45225
|
|
20241230,092000,8409299775,2470,2480,2485,2465,58658
|
|
20241230,091900,8264291190,2480,2485,2505,2480,27620
|
|
20241230,091800,8195561745,2485,2500,2500,2485,32038
|
|
20241230,091700,8115709315,2500,2485,2500,2485,36270
|
|
20241230,091600,8025322975,2490,2520,2520,2470,74579
|
|
20241230,091500,7839575730,2520,2515,2525,2485,111956
|
|
20241230,091400,7559095650,2510,2555,2560,2510,54052
|
|
20241230,091300,7422166725,2555,2570,2575,2555,58191
|
|
20241230,091200,7273034870,2570,2545,2580,2540,77179
|
|
20241230,091100,7075163760,2550,2600,2600,2545,78343
|
|
20241230,091000,6872935765,2600,2545,2605,2540,186482
|
|
20241230,090900,6390793785,2550,2510,2570,2510,168987
|
|
20241230,090800,5959919815,2520,2550,2605,2505,234855
|
|
20241230,090700,5361800075,2550,2655,2660,2540,471707
|
|
20241230,090600,4130660540,2655,2600,2660,2565,910873
|
|
20241230,090500,1735260660,2635,2635,2635,2635,0
|
|
20241230,090400,1735260660,2635,2445,2635,2440,223650
|
|
20241230,090300,1172505175,2440,2440,2440,2420,52381
|
|
20241230,090200,1045155035,2430,2380,2445,2375,82730
|
|
20241230,090100,844979250,2375,2360,2385,2350,89841
|
|
20241230,090000,632564655,2360,2400,2435,2330,251828
|