670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,200700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,200600,2083543420,4605,4605,4605,4605,0
|
|
20241209,200500,2083543420,4605,4605,4605,4605,0
|
|
20241209,200400,2083543420,4605,4605,4605,4605,0
|
|
20241209,200300,2083543420,4605,4605,4605,4605,0
|
|
20241209,200200,2083543420,4605,4605,4605,4605,0
|
|
20241209,200100,2083543420,4605,4605,4605,4605,0
|
|
20241209,200000,2083543420,4605,4605,4605,4605,0
|
|
20241209,195900,2083543420,4605,4605,4605,4605,0
|
|
20241209,195800,2083543420,4605,4605,4605,4605,0
|
|
20241209,195700,2083543420,4605,4605,4605,4605,0
|
|
20241209,195600,2083543420,4605,4605,4605,4605,0
|
|
20241209,195500,2083543420,4605,4605,4605,4605,0
|
|
20241209,195400,2083543420,4605,4605,4605,4605,0
|
|
20241209,195300,2083543420,4605,4605,4605,4605,0
|
|
20241209,195200,2083543420,4605,4605,4605,4605,0
|
|
20241209,195100,2083543420,4605,4605,4605,4605,0
|
|
20241209,195000,2083543420,4605,4605,4605,4605,0
|
|
20241209,194900,2083543420,4605,4605,4605,4605,0
|
|
20241209,194800,2083543420,4605,4605,4605,4605,0
|
|
20241209,194700,2083543420,4605,4605,4605,4605,0
|
|
20241209,194600,2083543420,4605,4605,4605,4605,0
|
|
20241209,194500,2083543420,4605,4605,4605,4605,0
|
|
20241209,194400,2083543420,4605,4605,4605,4605,0
|
|
20241209,194300,2083543420,4605,4605,4605,4605,0
|
|
20241209,194200,2083543420,4605,4605,4605,4605,0
|
|
20241209,194100,2083543420,4605,4605,4605,4605,0
|
|
20241209,194000,2083543420,4605,4605,4605,4605,0
|
|
20241209,193900,2083543420,4605,4605,4605,4605,0
|
|
20241209,193800,2083543420,4605,4605,4605,4605,0
|
|
20241209,193700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,193600,2083543420,4605,4605,4605,4605,0
|
|
20241209,193500,2083543420,4605,4605,4605,4605,0
|
|
20241209,193400,2083543420,4605,4605,4605,4605,0
|
|
20241209,193300,2083543420,4605,4605,4605,4605,0
|
|
20241209,193200,2083543420,4605,4605,4605,4605,0
|
|
20241209,193100,2083543420,4605,4605,4605,4605,0
|
|
20241209,193000,2083543420,4605,4605,4605,4605,0
|
|
20241209,192900,2083543420,4605,4605,4605,4605,0
|
|
20241209,192800,2083543420,4605,4605,4605,4605,0
|
|
20241209,192700,2083543420,4605,4605,4605,4605,0
|
|
20241209,192600,2083543420,4605,4605,4605,4605,0
|
|
20241209,192500,2083543420,4605,4605,4605,4605,0
|
|
20241209,192400,2083543420,4605,4605,4605,4605,0
|
|
20241209,192300,2083543420,4605,4605,4605,4605,0
|
|
20241209,192200,2083543420,4605,4605,4605,4605,0
|
|
20241209,192100,2083543420,4605,4605,4605,4605,0
|
|
20241209,192000,2083543420,4605,4605,4605,4605,0
|
|
20241209,191900,2083543420,4605,4605,4605,4605,0
|
|
20241209,191800,2083543420,4605,4605,4605,4605,0
|
|
20241209,191700,2083543420,4605,4605,4605,4605,0
|
|
20241209,191600,2083543420,4605,4605,4605,4605,0
|
|
20241209,191500,2083543420,4605,4605,4605,4605,0
|
|
20241209,191400,2083543420,4605,4605,4605,4605,0
|
|
20241209,191300,2083543420,4605,4605,4605,4605,0
|
|
20241209,191200,2083543420,4605,4605,4605,4605,0
|
|
20241209,191100,2083543420,4605,4605,4605,4605,0
|
|
20241209,191000,2083543420,4605,4605,4605,4605,0
|
|
20241209,190900,2083543420,4605,4605,4605,4605,0
|
|
20241209,190800,2083543420,4605,4605,4605,4605,0
|
|
20241209,190700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,190600,2083543420,4605,4605,4605,4605,0
|
|
20241209,190500,2083543420,4605,4605,4605,4605,0
|
|
20241209,190400,2083543420,4605,4605,4605,4605,0
|
|
20241209,190300,2083543420,4605,4605,4605,4605,0
|
|
20241209,190200,2083543420,4605,4605,4605,4605,0
|
|
20241209,190100,2083543420,4605,4605,4605,4605,0
|
|
20241209,190000,2083543420,4605,4605,4605,4605,0
|
|
20241209,185900,2083543420,4605,4605,4605,4605,0
|
|
20241209,185800,2083543420,4605,4605,4605,4605,0
|
|
20241209,185700,2083543420,4605,4605,4605,4605,0
|
|
20241209,185600,2083543420,4605,4605,4605,4605,0
|
|
20241209,185500,2083543420,4605,4605,4605,4605,0
|
|
20241209,185400,2083543420,4605,4605,4605,4605,0
|
|
20241209,185300,2083543420,4605,4605,4605,4605,0
|
|
20241209,185200,2083543420,4605,4605,4605,4605,0
|
|
20241209,185100,2083543420,4605,4605,4605,4605,0
|
|
20241209,185000,2083543420,4605,4605,4605,4605,0
|
|
20241209,184900,2083543420,4605,4605,4605,4605,0
|
|
20241209,184800,2083543420,4605,4605,4605,4605,0
|
|
20241209,184700,2083543420,4605,4605,4605,4605,0
|
|
20241209,184600,2083543420,4605,4605,4605,4605,0
|
|
20241209,184500,2083543420,4605,4605,4605,4605,0
|
|
20241209,184400,2083543420,4605,4605,4605,4605,0
|
|
20241209,184300,2083543420,4605,4605,4605,4605,0
|
|
20241209,184200,2083543420,4605,4605,4605,4605,0
|
|
20241209,184100,2083543420,4605,4605,4605,4605,0
|
|
20241209,184000,2083543420,4605,4605,4605,4605,0
|
|
20241209,183900,2083543420,4605,4605,4605,4605,0
|
|
20241209,183800,2083543420,4605,4605,4605,4605,0
|
|
20241209,183700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,183600,2083543420,4605,4605,4605,4605,0
|
|
20241209,183500,2083543420,4605,4605,4605,4605,0
|
|
20241209,183400,2083543420,4605,4605,4605,4605,0
|
|
20241209,183300,2083543420,4605,4605,4605,4605,0
|
|
20241209,183200,2083543420,4605,4605,4605,4605,0
|
|
20241209,183100,2083543420,4605,4605,4605,4605,0
|
|
20241209,183000,2083543420,4605,4605,4605,4605,0
|
|
20241209,182900,2083543420,4605,4605,4605,4605,0
|
|
20241209,182800,2083543420,4605,4605,4605,4605,0
|
|
20241209,182700,2083543420,4605,4605,4605,4605,0
|
|
20241209,182600,2083543420,4605,4605,4605,4605,0
|
|
20241209,182500,2083543420,4605,4605,4605,4605,0
|
|
20241209,182400,2083543420,4605,4605,4605,4605,0
|
|
20241209,182300,2083543420,4605,4605,4605,4605,0
|
|
20241209,182200,2083543420,4605,4605,4605,4605,0
|
|
20241209,182100,2083543420,4605,4605,4605,4605,0
|
|
20241209,182000,2083543420,4605,4605,4605,4605,0
|
|
20241209,181900,2083543420,4605,4605,4605,4605,0
|
|
20241209,181800,2083543420,4605,4605,4605,4605,0
|
|
20241209,181700,2083543420,4605,4605,4605,4605,0
|
|
20241209,181600,2083543420,4605,4605,4605,4605,0
|
|
20241209,181500,2083543420,4605,4605,4605,4605,0
|
|
20241209,181400,2083543420,4605,4605,4605,4605,0
|
|
20241209,181300,2083543420,4605,4605,4605,4605,0
|
|
20241209,181200,2083543420,4605,4605,4605,4605,0
|
|
20241209,181100,2083543420,4605,4605,4605,4605,0
|
|
20241209,181000,2083543420,4605,4605,4605,4605,0
|
|
20241209,180900,2083543420,4605,4605,4605,4605,0
|
|
20241209,180800,2083543420,4605,4605,4605,4605,0
|
|
20241209,180700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,180600,2083543420,4605,4605,4605,4605,0
|
|
20241209,180500,2083543420,4605,4605,4605,4605,0
|
|
20241209,180400,2083543420,4605,4605,4605,4605,0
|
|
20241209,180300,2083543420,4605,4605,4605,4605,0
|
|
20241209,180200,2083543420,4605,4605,4605,4605,0
|
|
20241209,180100,2083543420,4605,4605,4605,4605,0
|
|
20241209,180000,2083543420,4605,4605,4605,4605,0
|
|
20241209,175900,2083543420,4605,4605,4605,4605,0
|
|
20241209,175800,2083543420,4605,4605,4605,4605,0
|
|
20241209,175700,2083543420,4605,4605,4605,4605,0
|
|
20241209,175600,2083543420,4605,4605,4605,4605,0
|
|
20241209,175500,2083543420,4605,4605,4605,4605,0
|
|
20241209,175400,2083543420,4605,4605,4605,4605,0
|
|
20241209,175300,2083543420,4605,4605,4605,4605,0
|
|
20241209,175200,2083543420,4605,4605,4605,4605,0
|
|
20241209,175100,2083543420,4605,4605,4605,4605,0
|
|
20241209,175000,2083543420,4605,4605,4605,4605,0
|
|
20241209,174900,2083543420,4605,4605,4605,4605,0
|
|
20241209,174800,2083543420,4605,4605,4605,4605,0
|
|
20241209,174700,2083543420,4605,4605,4605,4605,0
|
|
20241209,174600,2083543420,4605,4605,4605,4605,0
|
|
20241209,174500,2083543420,4605,4605,4605,4605,0
|
|
20241209,174400,2083543420,4605,4605,4605,4605,0
|
|
20241209,174300,2083543420,4605,4605,4605,4605,0
|
|
20241209,174200,2083543420,4605,4605,4605,4605,0
|
|
20241209,174100,2083543420,4605,4605,4605,4605,0
|
|
20241209,174000,2083543420,4605,4605,4605,4605,0
|
|
20241209,173900,2083543420,4605,4605,4605,4605,0
|
|
20241209,173800,2083543420,4605,4605,4605,4605,0
|
|
20241209,173700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,173600,2083543420,4605,4605,4605,4605,0
|
|
20241209,173500,2083543420,4605,4605,4605,4605,0
|
|
20241209,173400,2083543420,4605,4605,4605,4605,0
|
|
20241209,173300,2083543420,4605,4605,4605,4605,0
|
|
20241209,173200,2083543420,4605,4605,4605,4605,0
|
|
20241209,173100,2083543420,4605,4605,4605,4605,0
|
|
20241209,173000,2083543420,4605,4605,4605,4605,0
|
|
20241209,172900,2083543420,4605,4605,4605,4605,0
|
|
20241209,172800,2083543420,4605,4605,4605,4605,0
|
|
20241209,172700,2083543420,4605,4605,4605,4605,0
|
|
20241209,172600,2083543420,4605,4605,4605,4605,0
|
|
20241209,172500,2083543420,4605,4605,4605,4605,0
|
|
20241209,172400,2083543420,4605,4605,4605,4605,0
|
|
20241209,172300,2083543420,4605,4605,4605,4605,0
|
|
20241209,172200,2083543420,4605,4605,4605,4605,0
|
|
20241209,172100,2083543420,4605,4605,4605,4605,0
|
|
20241209,172000,2083543420,4605,4605,4605,4605,0
|
|
20241209,171900,2083543420,4605,4605,4605,4605,0
|
|
20241209,171800,2083543420,4605,4605,4605,4605,0
|
|
20241209,171700,2083543420,4605,4605,4605,4605,0
|
|
20241209,171600,2083543420,4605,4605,4605,4605,0
|
|
20241209,171500,2083543420,4605,4605,4605,4605,0
|
|
20241209,171400,2083543420,4605,4605,4605,4605,0
|
|
20241209,171300,2083543420,4605,4605,4605,4605,0
|
|
20241209,171200,2083543420,4605,4605,4605,4605,0
|
|
20241209,171100,2083543420,4605,4605,4605,4605,0
|
|
20241209,171000,2083543420,4605,4605,4605,4605,0
|
|
20241209,170900,2083543420,4605,4605,4605,4605,0
|
|
20241209,170800,2083543420,4605,4605,4605,4605,0
|
|
20241209,170700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,170600,2083543420,4605,4605,4605,4605,0
|
|
20241209,170500,2083543420,4605,4605,4605,4605,0
|
|
20241209,170400,2083543420,4605,4605,4605,4605,0
|
|
20241209,170300,2083543420,4605,4605,4605,4605,0
|
|
20241209,170200,2083543420,4605,4605,4605,4605,0
|
|
20241209,170100,2083543420,4605,4605,4605,4605,0
|
|
20241209,170000,2083543420,4605,4605,4605,4605,0
|
|
20241209,165900,2083543420,4605,4605,4605,4605,0
|
|
20241209,165800,2083543420,4605,4605,4605,4605,0
|
|
20241209,165700,2083543420,4605,4605,4605,4605,0
|
|
20241209,165600,2083543420,4605,4605,4605,4605,0
|
|
20241209,165500,2083543420,4605,4605,4605,4605,0
|
|
20241209,165400,2083543420,4605,4605,4605,4605,0
|
|
20241209,165300,2083543420,4605,4605,4605,4605,0
|
|
20241209,165200,2083543420,4605,4605,4605,4605,0
|
|
20241209,165100,2083543420,4605,4605,4605,4605,0
|
|
20241209,165000,2083543420,4605,4605,4605,4605,0
|
|
20241209,164900,2083543420,4605,4605,4605,4605,0
|
|
20241209,164800,2083543420,4605,4605,4605,4605,0
|
|
20241209,164700,2083543420,4605,4605,4605,4605,0
|
|
20241209,164600,2083543420,4605,4605,4605,4605,0
|
|
20241209,164500,2083543420,4605,4605,4605,4605,0
|
|
20241209,164400,2083543420,4605,4605,4605,4605,0
|
|
20241209,164300,2083543420,4605,4605,4605,4605,0
|
|
20241209,164200,2083543420,4605,4605,4605,4605,0
|
|
20241209,164100,2083543420,4605,4605,4605,4605,0
|
|
20241209,164000,2083543420,4605,4605,4605,4605,0
|
|
20241209,163900,2083543420,4605,4605,4605,4605,0
|
|
20241209,163800,2083543420,4605,4605,4605,4605,0
|
|
20241209,163700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,163600,2083543420,4605,4605,4605,4605,0
|
|
20241209,163500,2083543420,4605,4605,4605,4605,0
|
|
20241209,163400,2083543420,4605,4605,4605,4605,0
|
|
20241209,163300,2083543420,4605,4605,4605,4605,0
|
|
20241209,163200,2083543420,4605,4605,4605,4605,0
|
|
20241209,163100,2083543420,4605,4605,4605,4605,0
|
|
20241209,163000,2083543420,4605,4605,4605,4605,0
|
|
20241209,162900,2083543420,4605,4605,4605,4605,0
|
|
20241209,162800,2083543420,4605,4605,4605,4605,0
|
|
20241209,162700,2083543420,4605,4605,4605,4605,0
|
|
20241209,162600,2083543420,4605,4605,4605,4605,0
|
|
20241209,162500,2083543420,4605,4605,4605,4605,0
|
|
20241209,162400,2083543420,4605,4605,4605,4605,0
|
|
20241209,162300,2083543420,4605,4605,4605,4605,0
|
|
20241209,162200,2083543420,4605,4605,4605,4605,0
|
|
20241209,162100,2083543420,4605,4605,4605,4605,0
|
|
20241209,162000,2083543420,4605,4605,4605,4605,0
|
|
20241209,161900,2083543420,4605,4605,4605,4605,0
|
|
20241209,161800,2083543420,4605,4605,4605,4605,0
|
|
20241209,161700,2083543420,4605,4605,4605,4605,0
|
|
20241209,161600,2083543420,4605,4605,4605,4605,0
|
|
20241209,161500,2083543420,4605,4605,4605,4605,0
|
|
20241209,161400,2083543420,4605,4605,4605,4605,0
|
|
20241209,161300,2083543420,4605,4605,4605,4605,0
|
|
20241209,161200,2083543420,4605,4605,4605,4605,0
|
|
20241209,161100,2083543420,4605,4605,4605,4605,0
|
|
20241209,161000,2083543420,4605,4605,4605,4605,0
|
|
20241209,160900,2083543420,4605,4605,4605,4605,0
|
|
20241209,160800,2083543420,4605,4605,4605,4605,0
|
|
20241209,160700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,160600,2083543420,4605,4605,4605,4605,0
|
|
20241209,160500,2083543420,4605,4605,4605,4605,0
|
|
20241209,160400,2083543420,4605,4605,4605,4605,0
|
|
20241209,160300,2083543420,4605,4605,4605,4605,0
|
|
20241209,160200,2083543420,4605,4605,4605,4605,0
|
|
20241209,160100,2083543420,4605,4605,4605,4605,0
|
|
20241209,160000,2083543420,4605,4605,4605,4605,0
|
|
20241209,155900,2083543420,4605,4605,4605,4605,0
|
|
20241209,155800,2083543420,4605,4605,4605,4605,0
|
|
20241209,155700,2083543420,4605,4605,4605,4605,0
|
|
20241209,155600,2083543420,4605,4605,4605,4605,0
|
|
20241209,155500,2083543420,4605,4605,4605,4605,0
|
|
20241209,155400,2083543420,4605,4605,4605,4605,0
|
|
20241209,155300,2083543420,4605,4605,4605,4605,0
|
|
20241209,155200,2083543420,4605,4605,4605,4605,0
|
|
20241209,155100,2083543420,4605,4605,4605,4605,0
|
|
20241209,155000,2083543420,4605,4605,4605,4605,0
|
|
20241209,154900,2083543420,4605,4605,4605,4605,0
|
|
20241209,154800,2083543420,4605,4605,4605,4605,0
|
|
20241209,154700,2083543420,4605,4605,4605,4605,0
|
|
20241209,154600,2083543420,4605,4605,4605,4605,0
|
|
20241209,154500,2083543420,4605,4605,4605,4605,0
|
|
20241209,154400,2083543420,4605,4605,4605,4605,0
|
|
20241209,154300,2083543420,4605,4605,4605,4605,0
|
|
20241209,154200,2083543420,4605,4605,4605,4605,0
|
|
20241209,154100,2083543420,4605,4605,4605,4605,0
|
|
20241209,154000,2083543420,4605,4605,4605,4605,0
|
|
20241209,153900,2083543420,4605,4605,4605,4605,0
|
|
20241209,153800,2083543420,4605,4605,4605,4605,0
|
|
20241209,153700,2083543420,4605,4605,4605,4605,26117
|
|
20241209,153600,2083543420,4605,4605,4605,4605,0
|
|
20241209,153500,2083543420,4605,4605,4605,4605,0
|
|
20241209,153400,2083543420,4605,4605,4605,4605,0
|
|
20241209,153300,2083543420,4605,4605,4605,4605,0
|
|
20241209,153200,2083543420,4605,4605,4605,4605,26117
|
|
20241209,153100,1963274635,4660,4660,4660,4660,0
|
|
20241209,153000,1963274635,4660,4660,4660,4660,0
|
|
20241209,152900,1963274635,4660,4660,4660,4660,0
|
|
20241209,152800,1963274635,4660,4660,4660,4660,0
|
|
20241209,152700,1963274635,4660,4660,4660,4660,0
|
|
20241209,152600,1963274635,4660,4660,4660,4660,0
|
|
20241209,152500,1963274635,4660,4660,4660,4660,0
|
|
20241209,152400,1963274635,4660,4660,4660,4660,0
|
|
20241209,152300,1963274635,4660,4660,4660,4660,0
|
|
20241209,152200,1963274635,4660,4660,4660,4660,0
|
|
20241209,152100,1963274635,4660,4660,4660,4660,0
|
|
20241209,152000,1963274635,4660,4660,4660,4660,0
|
|
20241209,151900,1963274635,4660,4660,4660,4650,364
|
|
20241209,151800,1961580675,4635,4665,4665,4635,3760
|
|
20241209,151700,1944113525,4660,4665,4670,4660,1385
|
|
20241209,151600,1937658125,4670,4665,4670,4665,34
|
|
20241209,151500,1937499420,4670,4665,4670,4660,1524
|
|
20241209,151400,1930390060,4665,4665,4665,4660,196
|
|
20241209,151300,1929475740,4670,4665,4670,4665,103
|
|
20241209,151200,1928994885,4665,4665,4670,4665,246
|
|
20241209,151100,1927846780,4670,4665,4675,4660,204
|
|
20241209,151000,1926894090,4675,4650,4675,4650,1038
|
|
20241209,150900,1922065350,4685,4680,4685,4650,2741
|
|
20241209,150800,1909256730,4685,4685,4685,4680,90
|
|
20241209,150700,1908835115,4685,4685,4685,4680,114
|
|
20241209,150600,1908301075,4685,4690,4690,4680,1308
|
|
20241209,150500,1902176820,4685,4690,4690,4685,463
|
|
20241209,150400,1900006640,4690,4690,4690,4685,21
|
|
20241209,150300,1899908155,4690,4700,4700,4685,452
|
|
20241209,150200,1897788890,4700,4695,4700,4695,54
|
|
20241209,150100,1897535295,4695,4690,4700,4685,993
|
|
20241209,150000,1892879365,4690,4690,4690,4690,68
|
|
20241209,145900,1892560445,4685,4690,4690,4685,2966
|
|
20241209,145800,1878650805,4690,4690,4690,4685,1714
|
|
20241209,145700,1870612715,4685,4685,4685,4680,635
|
|
20241209,145600,1867637840,4680,4685,4685,4670,843
|
|
20241209,145500,1863692245,4685,4690,4690,4685,119
|
|
20241209,145400,1863134660,4690,4690,4690,4685,209
|
|
20241209,145300,1862154485,4690,4695,4695,4670,51
|
|
20241209,145200,1861916130,4695,4695,4695,4655,2237
|
|
20241209,145100,1851473630,4695,4680,4695,4680,468
|
|
20241209,145000,1849281895,4680,4680,4680,4680,190
|
|
20241209,144900,1848392695,4680,4680,4680,4660,62
|
|
20241209,144800,1848103480,4660,4655,4695,4655,4091
|
|
20241209,144700,1829047790,4655,4675,4695,4655,541
|
|
20241209,144600,1826523825,4675,4685,4685,4670,1771
|
|
20241209,144500,1818247730,4680,4685,4700,4680,1505
|
|
20241209,144400,1811193120,4685,4685,4685,4680,413
|
|
20241209,144300,1809258780,4685,4700,4700,4685,1380
|
|
20241209,144200,1802787540,4690,4690,4700,4690,459
|
|
20241209,144100,1800634780,4700,4705,4705,4685,111
|
|
20241209,144000,1800114615,4705,4685,4705,4680,1900
|
|
20241209,143900,1791211995,4680,4690,4705,4680,893
|
|
20241209,143800,1787023860,4705,4690,4705,4690,2457
|
|
20241209,143700,1775476090,4700,4695,4705,4695,621
|
|
20241209,143600,1772557815,4695,4700,4705,4680,1722
|
|
20241209,143500,1764482810,4700,4690,4710,4690,529
|
|
20241209,143400,1762001350,4690,4705,4710,4690,309
|
|
20241209,143300,1760547245,4705,4705,4710,4685,1135
|
|
20241209,143200,1755220305,4715,4715,4715,4700,24
|
|
20241209,143100,1755107380,4700,4710,4715,4690,1125
|
|
20241209,143000,1749824165,4715,4700,4715,4695,197
|
|
20241209,142900,1748896695,4700,4700,4705,4700,161
|
|
20241209,142800,1748139945,4710,4710,4710,4710,10
|
|
20241209,142700,1748092845,4710,4705,4710,4695,2785
|
|
20241209,142600,1735001180,4710,4710,4710,4705,31
|
|
20241209,142500,1734855175,4710,4715,4715,4705,686
|
|
20241209,142400,1731625500,4710,4715,4715,4705,394
|
|
20241209,142300,1729769885,4715,4715,4715,4700,188
|
|
20241209,142200,1728885315,4720,4715,4725,4715,239
|
|
20241209,142100,1727758370,4725,4720,4725,4715,802
|
|
20241209,142000,1723972415,4725,4725,4725,4725,11
|
|
20241209,141900,1723920440,4725,4720,4725,4720,36
|
|
20241209,141800,1723750510,4725,4710,4725,4705,490
|
|
20241209,141700,1721439645,4705,4705,4710,4705,1020
|
|
20241209,141600,1716640190,4705,4705,4705,4705,7
|
|
20241209,141500,1716607255,4700,4705,4705,4700,128
|
|
20241209,141400,1716005340,4705,4705,4705,4700,222
|
|
20241209,141300,1714960885,4705,4705,4705,4705,221
|
|
20241209,141200,1713921080,4705,4700,4705,4700,90
|
|
20241209,141100,1713498055,4700,4700,4705,4700,244
|
|
20241209,141000,1712351240,4700,4705,4705,4700,94
|
|
20241209,140900,1711909425,4705,4700,4705,4695,361
|
|
20241209,140800,1710212695,4705,4705,4705,4705,11
|
|
20241209,140700,1710160940,4705,4705,4705,4700,110
|
|
20241209,140600,1709643420,4700,4710,4710,4700,251
|
|
20241209,140500,1708462535,4705,4710,4710,4705,62
|
|
20241209,140400,1708170765,4715,4710,4715,4700,267
|
|
20241209,140300,1706913785,4710,4710,4710,4710,25
|
|
20241209,140200,1706796035,4700,4700,4715,4700,1381
|
|
20241209,140100,1700293755,4705,4705,4705,4700,123
|
|
20241209,140000,1699715095,4705,4705,4705,4705,64
|
|
20241209,135900,1699413975,4705,4705,4705,4705,16
|
|
20241209,135800,1699338695,4705,4705,4705,4700,149
|
|
20241209,135700,1698638150,4705,4705,4705,4705,43
|
|
20241209,135600,1698435835,4700,4715,4715,4700,338
|
|
20241209,135500,1696844050,4715,4715,4715,4715,102
|
|
20241209,135400,1696363120,4715,4710,4720,4700,3110
|
|
20241209,135300,1681711260,4700,4710,4710,4700,633
|
|
20241209,135200,1678732105,4710,4710,4710,4705,180
|
|
20241209,135100,1677885025,4710,4710,4710,4710,6
|
|
20241209,135000,1677856765,4705,4705,4705,4700,174
|
|
20241209,134900,1677038125,4705,4705,4705,4700,664
|
|
20241209,134800,1673915415,4690,4690,4705,4690,148
|
|
20241209,134700,1673221235,4690,4705,4705,4690,540
|
|
20241209,134600,1670686490,4705,4705,4705,4695,250
|
|
20241209,134500,1669512180,4705,4700,4705,4695,395
|
|
20241209,134400,1667656745,4705,4705,4705,4705,93
|
|
20241209,134300,1667219180,4700,4700,4700,4695,246
|
|
20241209,134200,1666063020,4700,4700,4700,4695,27
|
|
20241209,134100,1665936205,4700,4705,4705,4700,426
|
|
20241209,134000,1663933990,4705,4705,4705,4700,1116
|
|
20241209,133900,1658688735,4705,4705,4705,4695,479
|
|
20241209,133800,1656436190,4700,4705,4705,4700,22
|
|
20241209,133700,1656332770,4705,4705,4705,4690,320
|
|
20241209,133600,1654830360,4700,4710,4710,4700,24
|
|
20241209,133500,1654717500,4710,4710,4710,4695,115
|
|
20241209,133400,1654176015,4710,4700,4710,4700,254
|
|
20241209,133300,1652981995,4705,4705,4710,4690,164
|
|
20241209,133200,1652210330,4705,4710,4710,4690,99
|
|
20241209,133100,1651745800,4710,4710,4715,4690,35
|
|
20241209,133000,1651580965,4710,4715,4715,4685,77
|
|
20241209,132900,1651219345,4690,4705,4715,4690,860
|
|
20241209,132800,1647178860,4715,4715,4715,4695,90
|
|
20241209,132700,1646755170,4710,4710,4715,4695,239
|
|
20241209,132600,1645629280,4715,4715,4715,4695,134
|
|
20241209,132500,1644997690,4700,4710,4715,4675,803
|
|
20241209,132400,1641236605,4705,4700,4705,4675,508
|
|
20241209,132300,1638851095,4700,4700,4700,4685,197
|
|
20241209,132200,1637925495,4695,4685,4700,4680,946
|
|
20241209,132100,1633485050,4685,4685,4685,4680,238
|
|
20241209,132000,1632370100,4685,4680,4685,4680,322
|
|
20241209,131900,1630862435,4680,4680,4680,4675,325
|
|
20241209,131800,1629341520,4680,4680,4680,4675,260
|
|
20241209,131700,1628125220,4680,4685,4685,4670,140
|
|
20241209,131600,1627470280,4690,4675,4690,4670,1996
|
|
20241209,131500,1618135640,4670,4660,4670,4655,2348
|
|
20241209,131400,1607182635,4660,4660,4660,4650,1096
|
|
20241209,131300,1602075625,4660,4665,4665,4645,2251
|
|
20241209,131200,1591591455,4665,4650,4665,4640,6076
|
|
20241209,131100,1563306390,4650,4650,4655,4640,2466
|
|
20241209,131000,1551836785,4640,4650,4650,4640,678
|
|
20241209,130900,1548686930,4645,4650,4650,4640,727
|
|
20241209,130800,1545309260,4640,4650,4650,4635,2789
|
|
20241209,130700,1532356850,4650,4635,4650,4635,2191
|
|
20241209,130600,1522186475,4635,4630,4640,4625,13871
|
|
20241209,130500,1457946780,4625,4630,4630,4620,2366
|
|
20241209,130400,1446992805,4630,4630,4635,4620,1480
|
|
20241209,130300,1440140775,4630,4625,4630,4605,3373
|
|
20241209,130200,1424568485,4630,4635,4635,4620,1483
|
|
20241209,130100,1417706785,4635,4640,4640,4630,675
|
|
20241209,130000,1414579585,4640,4650,4650,4640,813
|
|
20241209,125900,1410804875,4650,4655,4655,4640,10102
|
|
20241209,125800,1363832180,4655,4665,4665,4650,1575
|
|
20241209,125700,1356497165,4660,4665,4665,4660,326
|
|
20241209,125600,1354977485,4665,4650,4665,4650,403
|
|
20241209,125500,1353101765,4650,4650,4650,4645,64
|
|
20241209,125400,1352804225,4650,4650,4655,4635,2294
|
|
20241209,125300,1342155735,4650,4655,4655,4650,793
|
|
20241209,125200,1338467915,4655,4655,4655,4645,1070
|
|
20241209,125100,1333487785,4645,4645,4655,4645,52
|
|
20241209,125000,1333246070,4645,4655,4655,4645,980
|
|
20241209,124900,1328690065,4655,4655,4655,4650,116
|
|
20241209,124800,1328150595,4650,4650,4655,4650,388
|
|
20241209,124700,1326345595,4655,4665,4665,4645,11444
|
|
20241209,124600,1273122600,4665,4680,4680,4660,2733
|
|
20241209,124500,1260363560,4680,4680,4680,4675,141
|
|
20241209,124400,1259703885,4675,4680,4680,4675,234
|
|
20241209,124300,1258609415,4685,4685,4690,4675,544
|
|
20241209,124200,1256062730,4685,4690,4690,4685,123
|
|
20241209,124100,1255486425,4690,4685,4690,4685,74
|
|
20241209,124000,1255139730,4685,4690,4690,4675,142
|
|
20241209,123900,1254475540,4685,4690,4690,4675,2265
|
|
20241209,123800,1243872265,4690,4690,4690,4690,4
|
|
20241209,123700,1243853505,4690,4695,4695,4690,142
|
|
20241209,123600,1243187510,4690,4695,4695,4690,22
|
|
20241209,123500,1243084310,4695,4690,4695,4685,2244
|
|
20241209,123400,1232564830,4690,4700,4700,4685,2118
|
|
20241209,123300,1222624310,4695,4700,4700,4695,21
|
|
20241209,123200,1222525690,4700,4700,4700,4695,494
|
|
20241209,123100,1220203995,4695,4695,4695,4690,1688
|
|
20241209,123000,1212278855,4695,4690,4695,4685,6098
|
|
20241209,122900,1183680160,4690,4700,4700,4690,2090
|
|
20241209,122800,1173873155,4700,4700,4700,4695,24
|
|
20241209,122700,1173760455,4695,4695,4705,4695,1445
|
|
20241209,122600,1166973160,4695,4700,4705,4695,849
|
|
20241209,122500,1162982890,4705,4700,4705,4700,53
|
|
20241209,122400,1162733595,4695,4705,4705,4695,1067
|
|
20241209,122300,1157723390,4700,4705,4705,4700,581
|
|
20241209,122200,1154989905,4705,4705,4705,4700,135
|
|
20241209,122100,1154354820,4700,4700,4700,4695,1036
|
|
20241209,122000,1149485905,4705,4710,4710,4700,1140
|
|
20241209,121900,1144126880,4710,4710,4710,4705,25
|
|
20241209,121800,1144009195,4700,4705,4705,4700,379
|
|
20241209,121700,1142227205,4705,4705,4705,4700,282
|
|
20241209,121600,1140900710,4700,4715,4715,4700,1498
|
|
20241209,121500,1133852395,4710,4710,4715,4710,51
|
|
20241209,121400,1133612175,4710,4715,4715,4710,162
|
|
20241209,121300,1132848850,4715,4720,4720,4715,83
|
|
20241209,121200,1132457490,4715,4710,4720,4710,2859
|
|
20241209,121100,1118977250,4715,4710,4715,4710,41
|
|
20241209,121000,1118784085,4715,4715,4715,4710,28
|
|
20241209,120900,1118652115,4715,4705,4715,4705,120
|
|
20241209,120800,1118087415,4705,4705,4710,4700,2550
|
|
20241209,120700,1106079870,4710,4705,4710,4705,550
|
|
20241209,120600,1103489965,4705,4710,4710,4705,226
|
|
20241209,120500,1102425825,4715,4700,4715,4700,96
|
|
20241209,120400,1101974575,4715,4715,4715,4700,123
|
|
20241209,120300,1101395980,4700,4710,4715,4700,786
|
|
20241209,120200,1097695240,4710,4710,4710,4710,229
|
|
20241209,120100,1096616650,4715,4715,4715,4700,950
|
|
20241209,120000,1092144650,4715,4715,4715,4710,24
|
|
20241209,115900,1092031555,4710,4715,4715,4710,115
|
|
20241209,115800,1091489395,4715,4705,4715,4695,775
|
|
20241209,115700,1087845575,4715,4710,4715,4700,647
|
|
20241209,115600,1084797745,4715,4720,4720,4710,319
|
|
20241209,115500,1083293725,4725,4715,4725,4715,29
|
|
20241209,115400,1083156730,4710,4720,4720,4705,847
|
|
20241209,115300,1079161285,4720,4720,4725,4715,217
|
|
20241209,115200,1078136785,4715,4725,4725,4715,33
|
|
20241209,115100,1077981170,4725,4710,4725,4710,971
|
|
20241209,115000,1073407685,4730,4720,4730,4705,510
|
|
20241209,114900,1070999425,4720,4720,4725,4720,655
|
|
20241209,114800,1067905905,4720,4725,4725,4720,20
|
|
20241209,114700,1067811485,4730,4730,4730,4720,928
|
|
20241209,114600,1063426810,4730,4730,4735,4730,240
|
|
20241209,114500,1062291100,4735,4715,4735,4715,1141
|
|
20241209,114400,1056894810,4715,4725,4725,4715,548
|
|
20241209,114300,1054306355,4705,4720,4720,4700,677
|
|
20241209,114200,1051119660,4705,4730,4730,4695,6236
|
|
20241209,114100,1021797935,4720,4730,4730,4720,592
|
|
20241209,114000,1019003625,4725,4730,4735,4720,777
|
|
20241209,113900,1015330920,4725,4730,4730,4725,32
|
|
20241209,113800,1015179700,4725,4735,4735,4725,1062
|
|
20241209,113700,1010158035,4735,4735,4735,4730,47
|
|
20241209,113600,1009935610,4730,4730,4735,4730,1110
|
|
20241209,113500,1004685245,4730,4730,4730,4730,8
|
|
20241209,113400,1004647405,4735,4730,4735,4715,1115
|
|
20241209,113300,999378550,4730,4730,4735,4730,40
|
|
20241209,113200,999189305,4730,4735,4735,4730,9
|
|
20241209,113100,999146730,4730,4735,4735,4730,58
|
|
20241209,113000,998872365,4735,4740,4740,4725,261
|
|
20241209,112900,997638525,4740,4740,4740,4735,40
|
|
20241209,112800,997448940,4725,4720,4745,4715,2117
|
|
20241209,112700,987454205,4735,4710,4740,4710,454
|
|
20241209,112600,985312865,4715,4740,4750,4715,1293
|
|
20241209,112500,979206570,4750,4755,4765,4710,26257
|
|
20241209,112400,855241870,4770,4760,4770,4755,226
|
|
20241209,112300,854166890,4755,4765,4765,4755,1007
|
|
20241209,112200,849373590,4765,4770,4770,4765,30
|
|
20241209,112100,849230555,4770,4775,4780,4770,107
|
|
20241209,112000,848719635,4780,4765,4780,4760,186
|
|
20241209,111900,847832770,4765,4780,4780,4760,2362
|
|
20241209,111800,836563630,4780,4775,4785,4775,207
|
|
20241209,111700,835573885,4780,4780,4780,4780,48
|
|
20241209,111600,835344445,4785,4760,4790,4755,444
|
|
20241209,111500,833230300,4755,4765,4800,4755,7435
|
|
20241209,111400,797763425,4760,4765,4765,4760,25
|
|
20241209,111300,797644305,4755,4765,4765,4755,1485
|
|
20241209,111200,790570705,4760,4760,4760,4760,58
|
|
20241209,111100,790294625,4760,4770,4770,4760,1165
|
|
20241209,111000,784743575,4770,4765,4770,4765,183
|
|
20241209,110900,783871325,4770,4770,4770,4770,2
|
|
20241209,110800,783861785,4770,4770,4770,4765,1029
|
|
20241209,110700,778958545,4770,4765,4770,4765,89
|
|
20241209,110600,778534450,4770,4765,4770,4765,211
|
|
20241209,110500,777528980,4765,4765,4765,4760,950
|
|
20241209,110400,773002750,4760,4765,4765,4760,34
|
|
20241209,110300,772840890,4760,4760,4760,4760,1
|
|
20241209,110200,772836130,4760,4760,4765,4755,282
|
|
20241209,110100,771493925,4760,4765,4765,4760,37
|
|
20241209,110000,771317790,4760,4760,4760,4755,220
|
|
20241209,105900,770271095,4760,4765,4765,4760,92
|
|
20241209,105800,769833165,4765,4750,4765,4740,49
|
|
20241209,105700,769600810,4740,4740,4760,4740,1204
|
|
20241209,105600,763886680,4745,4745,4745,4745,49
|
|
20241209,105500,763654175,4745,4745,4745,4745,438
|
|
20241209,105400,761575865,4750,4750,4750,4745,503
|
|
20241209,105300,759188970,4745,4755,4755,4745,687
|
|
20241209,105200,755925905,4755,4755,4755,4755,5
|
|
20241209,105100,755902130,4755,4755,4760,4755,20
|
|
20241209,105000,755806995,4755,4755,4755,4740,3260
|
|
20241209,104900,740340800,4760,4760,4760,4750,769
|
|
20241209,104800,736684000,4760,4760,4760,4755,74
|
|
20241209,104700,736331820,4755,4760,4760,4755,85
|
|
20241209,104600,735927280,4760,4765,4765,4755,564
|
|
20241209,104500,733241740,4760,4760,4765,4760,186
|
|
20241209,104400,732355815,4765,4770,4770,4765,114
|
|
20241209,104300,731812595,4770,4760,4770,4760,1063
|
|
20241209,104200,726752105,4760,4760,4760,4760,81
|
|
20241209,104100,726366545,4760,4765,4770,4760,202
|
|
20241209,104000,725404940,4765,4770,4770,4765,826
|
|
20241209,103900,721468545,4770,4770,4770,4765,152
|
|
20241209,103800,720743620,4770,4765,4775,4765,331
|
|
20241209,103700,719166170,4765,4765,4775,4765,1569
|
|
20241209,103600,711688080,4765,4765,4765,4765,69
|
|
20241209,103500,711359295,4765,4750,4765,4745,45
|
|
20241209,103400,711144960,4745,4750,4765,4745,943
|
|
20241209,103300,706659040,4750,4760,4760,4750,539
|
|
20241209,103200,704097565,4760,4760,4760,4760,7
|
|
20241209,103100,704064245,4755,4750,4755,4745,765
|
|
20241209,103000,700430735,4750,4750,4750,4745,145
|
|
20241209,102900,699742530,4745,4750,4750,4745,523
|
|
20241209,102800,697260765,4750,4750,4750,4745,112
|
|
20241209,102700,696729255,4750,4745,4755,4745,30
|
|
20241209,102600,696586725,4745,4760,4760,4745,160
|
|
20241209,102500,695827420,4745,4750,4765,4745,192
|
|
20241209,102400,694915475,4750,4745,4770,4745,2621
|
|
20241209,102300,682449150,4745,4750,4750,4745,208
|
|
20241209,102200,681462185,4745,4740,4750,4735,470
|
|
20241209,102100,679232710,4735,4735,4745,4735,697
|
|
20241209,102000,675931875,4745,4740,4745,4735,602
|
|
20241209,101900,673080915,4740,4735,4745,4730,203
|
|
20241209,101800,672119975,4735,4735,4745,4730,1256
|
|
20241209,101700,666164115,4735,4745,4745,4735,1000
|
|
20241209,101600,661427540,4740,4745,4745,4740,1533
|
|
20241209,101500,654158680,4745,4740,4750,4740,209
|
|
20241209,101400,653167325,4745,4745,4745,4745,1702
|
|
20241209,101300,645091335,4745,4755,4755,4745,679
|
|
20241209,101200,641869320,4750,4750,4750,4745,42
|
|
20241209,101100,641669935,4745,4755,4755,4745,202
|
|
20241209,101000,640710100,4750,4750,4750,4745,550
|
|
20241209,100900,638100275,4750,4750,4760,4745,1786
|
|
20241209,100800,629611485,4755,4770,4770,4750,169
|
|
20241209,100700,628808360,4755,4765,4765,4755,79
|
|
20241209,100600,628432420,4770,4750,4770,4750,743
|
|
20241209,100500,624890565,4750,4750,4765,4750,610
|
|
20241209,100400,621987725,4750,4770,4770,4750,1891
|
|
20241209,100300,612991900,4770,4765,4770,4765,387
|
|
20241209,100200,611146495,4760,4760,4765,4760,574
|
|
20241209,100100,608413930,4760,4765,4765,4760,83
|
|
20241209,100000,608018785,4755,4760,4765,4755,398
|
|
20241209,095900,606123935,4755,4760,4760,4755,2275
|
|
20241209,095800,595295820,4755,4755,4755,4745,221
|
|
20241209,095700,594246465,4730,4750,4755,4725,2456
|
|
20241209,095600,582593910,4750,4725,4755,4725,942
|
|
20241209,095500,578123740,4730,4735,4745,4720,521
|
|
20241209,095400,575658400,4725,4725,4735,4720,522
|
|
20241209,095300,573191310,4725,4730,4755,4725,1405
|
|
20241209,095200,566536300,4730,4755,4755,4730,812
|
|
20241209,095100,562684850,4755,4740,4760,4730,657
|
|
20241209,095000,559565595,4730,4750,4755,4725,1887
|
|
20241209,094900,550614305,4750,4750,4750,4740,81
|
|
20241209,094800,550229765,4725,4740,4750,4725,287
|
|
20241209,094700,548871450,4740,4745,4745,4740,320
|
|
20241209,094600,547354270,4725,4745,4755,4725,3519
|
|
20241209,094500,530656940,4745,4740,4745,4740,667
|
|
20241209,094400,527494695,4740,4740,4740,4740,5
|
|
20241209,094300,527470995,4725,4735,4740,4725,240
|
|
20241209,094200,526335735,4730,4730,4745,4720,2339
|
|
20241209,094100,515261090,4715,4730,4735,4715,264
|
|
20241209,094000,514014825,4735,4735,4735,4730,302
|
|
20241209,093900,512585950,4735,4740,4740,4710,878
|
|
20241209,093800,508446780,4710,4730,4745,4710,534
|
|
20241209,093700,505925065,4730,4745,4745,4720,2075
|
|
20241209,093600,496118170,4745,4745,4745,4710,514
|
|
20241209,093500,493687165,4745,4740,4745,4730,549
|
|
20241209,093400,491087890,4735,4750,4755,4735,1331
|
|
20241209,093300,484766125,4735,4745,4745,4730,1373
|
|
20241209,093200,478252135,4725,4705,4740,4705,6344
|
|
20241209,093100,448248250,4725,4705,4725,4700,5530
|
|
20241209,093000,422251675,4705,4700,4730,4700,3653
|
|
20241209,092900,405078915,4700,4725,4730,4695,2689
|
|
20241209,092800,392398080,4730,4715,4740,4710,5567
|
|
20241209,092700,366122675,4715,4715,4715,4690,786
|
|
20241209,092600,362434240,4695,4715,4715,4690,10133
|
|
20241209,092500,314788015,4720,4735,4755,4715,9319
|
|
20241209,092400,270742490,4755,4740,4755,4735,3554
|
|
20241209,092300,253898300,4740,4750,4755,4740,1040
|
|
20241209,092200,248962170,4750,4755,4755,4750,633
|
|
20241209,092100,245954985,4755,4750,4755,4750,480
|
|
20241209,092000,243674335,4755,4760,4770,4755,1567
|
|
20241209,091900,236222755,4760,4775,4775,4760,1668
|
|
20241209,091800,228280915,4760,4765,4770,4760,1133
|
|
20241209,091700,222884940,4765,4770,4770,4760,491
|
|
20241209,091600,220546490,4770,4775,4775,4750,827
|
|
20241209,091500,216610265,4760,4775,4775,4760,204
|
|
20241209,091400,215637155,4775,4770,4775,4740,973
|
|
20241209,091300,211004385,4770,4775,4775,4760,221
|
|
20241209,091200,209950475,4775,4755,4775,4750,4199
|
|
20241209,091100,189983575,4750,4775,4775,4735,7131
|
|
20241209,091000,156116830,4755,4770,4770,4750,5585
|
|
20241209,090900,129529635,4800,4775,4800,4765,1131
|
|
20241209,090800,124127985,4765,4770,4800,4760,1380
|
|
20241209,090700,117527380,4760,4760,4770,4755,1017
|
|
20241209,090600,112685745,4760,4775,4775,4750,5242
|
|
20241209,090500,87756555,4775,4785,4805,4755,2256
|
|
20241209,090400,76980815,4780,4805,4805,4780,3814
|
|
20241209,090300,58707885,4805,4800,4820,4790,982
|
|
20241209,090200,53987045,4795,4825,4825,4790,801
|
|
20241209,090100,50134660,4825,4820,4850,4790,4230
|
|
20241209,090000,29750170,4820,4810,4935,4770,6185
|