591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,184700,4425552535,2420,2420,2420,2420,0
|
|
20241206,184600,4425552535,2420,2420,2420,2420,0
|
|
20241206,184500,4425552535,2420,2420,2420,2420,0
|
|
20241206,184400,4425552535,2420,2420,2420,2420,0
|
|
20241206,184300,4425552535,2420,2420,2420,2420,0
|
|
20241206,184200,4425552535,2420,2420,2420,2420,0
|
|
20241206,184100,4425552535,2420,2420,2420,2420,0
|
|
20241206,184000,4425552535,2420,2420,2420,2420,0
|
|
20241206,183900,4425552535,2420,2420,2420,2420,0
|
|
20241206,183800,4425552535,2420,2420,2420,2420,0
|
|
20241206,183700,4425552535,2420,2420,2420,2420,0
|
|
20241206,183600,4425552535,2420,2420,2420,2420,0
|
|
20241206,183500,4425552535,2420,2420,2420,2420,0
|
|
20241206,183400,4425552535,2420,2420,2420,2420,0
|
|
20241206,183300,4425552535,2420,2420,2420,2420,0
|
|
20241206,183200,4425552535,2420,2420,2420,2420,0
|
|
20241206,183100,4425552535,2420,2420,2420,2420,0
|
|
20241206,183000,4425552535,2420,2420,2420,2420,0
|
|
20241206,182900,4425552535,2420,2420,2420,2420,0
|
|
20241206,182800,4425552535,2420,2420,2420,2420,0
|
|
20241206,182700,4425552535,2420,2420,2420,2420,0
|
|
20241206,182600,4425552535,2420,2420,2420,2420,0
|
|
20241206,182500,4425552535,2420,2420,2420,2420,0
|
|
20241206,182400,4425552535,2420,2420,2420,2420,0
|
|
20241206,182300,4425552535,2420,2420,2420,2420,0
|
|
20241206,182200,4425552535,2420,2420,2420,2420,0
|
|
20241206,182100,4425552535,2420,2420,2420,2420,0
|
|
20241206,182000,4425552535,2420,2420,2420,2420,0
|
|
20241206,181900,4425552535,2420,2420,2420,2420,0
|
|
20241206,181800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,181700,4425552535,2420,2420,2420,2420,0
|
|
20241206,181600,4425552535,2420,2420,2420,2420,0
|
|
20241206,181500,4425552535,2420,2420,2420,2420,0
|
|
20241206,181400,4425552535,2420,2420,2420,2420,0
|
|
20241206,181300,4425552535,2420,2420,2420,2420,0
|
|
20241206,181200,4425552535,2420,2420,2420,2420,0
|
|
20241206,181100,4425552535,2420,2420,2420,2420,0
|
|
20241206,181000,4425552535,2420,2420,2420,2420,0
|
|
20241206,180900,4425552535,2420,2420,2420,2420,0
|
|
20241206,180800,4425552535,2420,2420,2420,2420,0
|
|
20241206,180700,4425552535,2420,2420,2420,2420,0
|
|
20241206,180600,4425552535,2420,2420,2420,2420,0
|
|
20241206,180500,4425552535,2420,2420,2420,2420,0
|
|
20241206,180400,4425552535,2420,2420,2420,2420,0
|
|
20241206,180300,4425552535,2420,2420,2420,2420,0
|
|
20241206,180200,4425552535,2420,2420,2420,2420,0
|
|
20241206,180100,4425552535,2420,2420,2420,2420,0
|
|
20241206,180000,4425552535,2420,2420,2420,2420,0
|
|
20241206,175900,4425552535,2420,2420,2420,2420,0
|
|
20241206,175800,4425552535,2420,2420,2420,2420,0
|
|
20241206,175700,4425552535,2420,2420,2420,2420,0
|
|
20241206,175600,4425552535,2420,2420,2420,2420,0
|
|
20241206,175500,4425552535,2420,2420,2420,2420,0
|
|
20241206,175400,4425552535,2420,2420,2420,2420,0
|
|
20241206,175300,4425552535,2420,2420,2420,2420,0
|
|
20241206,175200,4425552535,2420,2420,2420,2420,0
|
|
20241206,175100,4425552535,2420,2420,2420,2420,0
|
|
20241206,175000,4425552535,2420,2420,2420,2420,0
|
|
20241206,174900,4425552535,2420,2420,2420,2420,0
|
|
20241206,174800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,174700,4425552535,2420,2420,2420,2420,0
|
|
20241206,174600,4425552535,2420,2420,2420,2420,0
|
|
20241206,174500,4425552535,2420,2420,2420,2420,0
|
|
20241206,174400,4425552535,2420,2420,2420,2420,0
|
|
20241206,174300,4425552535,2420,2420,2420,2420,0
|
|
20241206,174200,4425552535,2420,2420,2420,2420,0
|
|
20241206,174100,4425552535,2420,2420,2420,2420,0
|
|
20241206,174000,4425552535,2420,2420,2420,2420,0
|
|
20241206,173900,4425552535,2420,2420,2420,2420,0
|
|
20241206,173800,4425552535,2420,2420,2420,2420,0
|
|
20241206,173700,4425552535,2420,2420,2420,2420,0
|
|
20241206,173600,4425552535,2420,2420,2420,2420,0
|
|
20241206,173500,4425552535,2420,2420,2420,2420,0
|
|
20241206,173400,4425552535,2420,2420,2420,2420,0
|
|
20241206,173300,4425552535,2420,2420,2420,2420,0
|
|
20241206,173200,4425552535,2420,2420,2420,2420,0
|
|
20241206,173100,4425552535,2420,2420,2420,2420,0
|
|
20241206,173000,4425552535,2420,2420,2420,2420,0
|
|
20241206,172900,4425552535,2420,2420,2420,2420,0
|
|
20241206,172800,4425552535,2420,2420,2420,2420,0
|
|
20241206,172700,4425552535,2420,2420,2420,2420,0
|
|
20241206,172600,4425552535,2420,2420,2420,2420,0
|
|
20241206,172500,4425552535,2420,2420,2420,2420,0
|
|
20241206,172400,4425552535,2420,2420,2420,2420,0
|
|
20241206,172300,4425552535,2420,2420,2420,2420,0
|
|
20241206,172200,4425552535,2420,2420,2420,2420,0
|
|
20241206,172100,4425552535,2420,2420,2420,2420,0
|
|
20241206,172000,4425552535,2420,2420,2420,2420,0
|
|
20241206,171900,4425552535,2420,2420,2420,2420,0
|
|
20241206,171800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,171700,4425552535,2420,2420,2420,2420,0
|
|
20241206,171600,4425552535,2420,2420,2420,2420,0
|
|
20241206,171500,4425552535,2420,2420,2420,2420,0
|
|
20241206,171400,4425552535,2420,2420,2420,2420,0
|
|
20241206,171300,4425552535,2420,2420,2420,2420,0
|
|
20241206,171200,4425552535,2420,2420,2420,2420,0
|
|
20241206,171100,4425552535,2420,2420,2420,2420,0
|
|
20241206,171000,4425552535,2420,2420,2420,2420,0
|
|
20241206,170900,4425552535,2420,2420,2420,2420,0
|
|
20241206,170800,4425552535,2420,2420,2420,2420,0
|
|
20241206,170700,4425552535,2420,2420,2420,2420,0
|
|
20241206,170600,4425552535,2420,2420,2420,2420,0
|
|
20241206,170500,4425552535,2420,2420,2420,2420,0
|
|
20241206,170400,4425552535,2420,2420,2420,2420,0
|
|
20241206,170300,4425552535,2420,2420,2420,2420,0
|
|
20241206,170200,4425552535,2420,2420,2420,2420,0
|
|
20241206,170100,4425552535,2420,2420,2420,2420,0
|
|
20241206,170000,4425552535,2420,2420,2420,2420,0
|
|
20241206,165900,4425552535,2420,2420,2420,2420,0
|
|
20241206,165800,4425552535,2420,2420,2420,2420,0
|
|
20241206,165700,4425552535,2420,2420,2420,2420,0
|
|
20241206,165600,4425552535,2420,2420,2420,2420,0
|
|
20241206,165500,4425552535,2420,2420,2420,2420,0
|
|
20241206,165400,4425552535,2420,2420,2420,2420,0
|
|
20241206,165300,4425552535,2420,2420,2420,2420,0
|
|
20241206,165200,4425552535,2420,2420,2420,2420,0
|
|
20241206,165100,4425552535,2420,2420,2420,2420,0
|
|
20241206,165000,4425552535,2420,2420,2420,2420,0
|
|
20241206,164900,4425552535,2420,2420,2420,2420,0
|
|
20241206,164800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,164700,4425552535,2420,2420,2420,2420,0
|
|
20241206,164600,4425552535,2420,2420,2420,2420,0
|
|
20241206,164500,4425552535,2420,2420,2420,2420,0
|
|
20241206,164400,4425552535,2420,2420,2420,2420,0
|
|
20241206,164300,4425552535,2420,2420,2420,2420,0
|
|
20241206,164200,4425552535,2420,2420,2420,2420,0
|
|
20241206,164100,4425552535,2420,2420,2420,2420,0
|
|
20241206,164000,4425552535,2420,2420,2420,2420,0
|
|
20241206,163900,4425552535,2420,2420,2420,2420,0
|
|
20241206,163800,4425552535,2420,2420,2420,2420,0
|
|
20241206,163700,4425552535,2420,2420,2420,2420,0
|
|
20241206,163600,4425552535,2420,2420,2420,2420,0
|
|
20241206,163500,4425552535,2420,2420,2420,2420,0
|
|
20241206,163400,4425552535,2420,2420,2420,2420,0
|
|
20241206,163300,4425552535,2420,2420,2420,2420,0
|
|
20241206,163200,4425552535,2420,2420,2420,2420,0
|
|
20241206,163100,4425552535,2420,2420,2420,2420,0
|
|
20241206,163000,4425552535,2420,2420,2420,2420,0
|
|
20241206,162900,4425552535,2420,2420,2420,2420,0
|
|
20241206,162800,4425552535,2420,2420,2420,2420,0
|
|
20241206,162700,4425552535,2420,2420,2420,2420,0
|
|
20241206,162600,4425552535,2420,2420,2420,2420,0
|
|
20241206,162500,4425552535,2420,2420,2420,2420,0
|
|
20241206,162400,4425552535,2420,2420,2420,2420,0
|
|
20241206,162300,4425552535,2420,2420,2420,2420,0
|
|
20241206,162200,4425552535,2420,2420,2420,2420,0
|
|
20241206,162100,4425552535,2420,2420,2420,2420,0
|
|
20241206,162000,4425552535,2420,2420,2420,2420,0
|
|
20241206,161900,4425552535,2420,2420,2420,2420,0
|
|
20241206,161800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,161700,4425552535,2420,2420,2420,2420,0
|
|
20241206,161600,4425552535,2420,2420,2420,2420,0
|
|
20241206,161500,4425552535,2420,2420,2420,2420,0
|
|
20241206,161400,4425552535,2420,2420,2420,2420,0
|
|
20241206,161300,4425552535,2420,2420,2420,2420,0
|
|
20241206,161200,4425552535,2420,2420,2420,2420,0
|
|
20241206,161100,4425552535,2420,2420,2420,2420,0
|
|
20241206,161000,4425552535,2420,2420,2420,2420,0
|
|
20241206,160900,4425552535,2420,2420,2420,2420,0
|
|
20241206,160800,4425552535,2420,2420,2420,2420,0
|
|
20241206,160700,4425552535,2420,2420,2420,2420,0
|
|
20241206,160600,4425552535,2420,2420,2420,2420,0
|
|
20241206,160500,4425552535,2420,2420,2420,2420,0
|
|
20241206,160400,4425552535,2420,2420,2420,2420,0
|
|
20241206,160300,4425552535,2420,2420,2420,2420,0
|
|
20241206,160200,4425552535,2420,2420,2420,2420,0
|
|
20241206,160100,4425552535,2420,2420,2420,2420,0
|
|
20241206,160000,4425552535,2420,2420,2420,2420,0
|
|
20241206,155900,4425552535,2420,2420,2420,2420,0
|
|
20241206,155800,4425552535,2420,2420,2420,2420,0
|
|
20241206,155700,4425552535,2420,2420,2420,2420,0
|
|
20241206,155600,4425552535,2420,2420,2420,2420,0
|
|
20241206,155500,4425552535,2420,2420,2420,2420,0
|
|
20241206,155400,4425552535,2420,2420,2420,2420,0
|
|
20241206,155300,4425552535,2420,2420,2420,2420,0
|
|
20241206,155200,4425552535,2420,2420,2420,2420,0
|
|
20241206,155100,4425552535,2420,2420,2420,2420,0
|
|
20241206,155000,4425552535,2420,2420,2420,2420,0
|
|
20241206,154900,4425552535,2420,2420,2420,2420,0
|
|
20241206,154800,4425552535,2420,2420,2420,2420,22080
|
|
20241206,154700,4425552535,2420,2420,2420,2420,0
|
|
20241206,154600,4425552535,2420,2420,2420,2420,0
|
|
20241206,154500,4425552535,2420,2420,2420,2420,0
|
|
20241206,154400,4425552535,2420,2420,2420,2420,0
|
|
20241206,154300,4425552535,2420,2420,2420,2420,0
|
|
20241206,154200,4425552535,2420,2420,2420,2420,0
|
|
20241206,154100,4425552535,2420,2420,2420,2420,0
|
|
20241206,154000,4425552535,2420,2420,2420,2420,0
|
|
20241206,153900,4425552535,2420,2420,2420,2420,0
|
|
20241206,153800,4425552535,2420,2420,2420,2420,0
|
|
20241206,153700,4425552535,2420,2420,2420,2420,0
|
|
20241206,153600,4425552535,2420,2420,2420,2420,0
|
|
20241206,153500,4425552535,2420,2420,2420,2420,0
|
|
20241206,153400,4425552535,2420,2420,2420,2420,0
|
|
20241206,153300,4425552535,2420,2420,2420,2420,0
|
|
20241206,153200,4425552535,2420,2420,2420,2420,0
|
|
20241206,153100,4425552535,2420,2420,2420,2420,0
|
|
20241206,153000,4425552535,2420,2420,2420,2420,22080
|
|
20241206,152900,4372118935,2435,2435,2435,2435,0
|
|
20241206,152800,4372118935,2435,2435,2435,2435,0
|
|
20241206,152700,4372118935,2435,2435,2435,2435,0
|
|
20241206,152600,4372118935,2435,2435,2435,2435,0
|
|
20241206,152500,4372118935,2435,2435,2435,2435,0
|
|
20241206,152400,4372118935,2435,2435,2435,2435,0
|
|
20241206,152300,4372118935,2435,2435,2435,2435,0
|
|
20241206,152200,4372118935,2435,2435,2435,2435,0
|
|
20241206,152100,4372118935,2435,2435,2435,2435,0
|
|
20241206,152000,4372118935,2435,2435,2435,2435,0
|
|
20241206,151900,4372118935,2435,2435,2435,2430,752
|
|
20241206,151800,4370291280,2430,2430,2435,2430,11627
|
|
20241206,151700,4342036615,2430,2435,2435,2420,1223
|
|
20241206,151600,4339063910,2430,2430,2440,2430,15019
|
|
20241206,151500,4302551470,2430,2420,2430,2415,9341
|
|
20241206,151400,4279974010,2420,2425,2430,2420,3123
|
|
20241206,151300,4272410170,2435,2420,2435,2420,5601
|
|
20241206,151200,4258827120,2425,2425,2430,2425,5492
|
|
20241206,151100,4245489015,2425,2425,2430,2420,4798
|
|
20241206,151000,4233853390,2430,2435,2435,2425,1865
|
|
20241206,150900,4229324435,2430,2430,2430,2430,3076
|
|
20241206,150800,4221849755,2435,2430,2435,2425,3528
|
|
20241206,150700,4213290525,2430,2435,2435,2430,293
|
|
20241206,150600,4212578320,2435,2435,2435,2430,1803
|
|
20241206,150500,4208197020,2430,2435,2435,2430,2117
|
|
20241206,150400,4203050625,2435,2435,2435,2430,317
|
|
20241206,150300,4202278765,2430,2430,2435,2430,43
|
|
20241206,150200,4202174270,2430,2430,2430,2430,2504
|
|
20241206,150100,4196089550,2430,2430,2430,2430,82
|
|
20241206,150000,4195890290,2435,2425,2435,2420,3032
|
|
20241206,145900,4188534850,2425,2430,2435,2425,989
|
|
20241206,145800,4186131575,2430,2425,2430,2425,1922
|
|
20241206,145700,4181466260,2425,2420,2425,2415,1968
|
|
20241206,145600,4176698280,2420,2420,2425,2420,1058
|
|
20241206,145500,4174134630,2425,2420,2425,2420,188
|
|
20241206,145400,4173679665,2420,2420,2420,2420,97
|
|
20241206,145300,4173444925,2415,2420,2420,2415,4957
|
|
20241206,145200,4161459015,2420,2420,2420,2420,345
|
|
20241206,145100,4160624115,2420,2425,2425,2420,22
|
|
20241206,145000,4160570780,2425,2430,2430,2425,3179
|
|
20241206,144900,4152861685,2430,2430,2430,2430,250
|
|
20241206,144800,4152254185,2430,2425,2430,2425,9
|
|
20241206,144700,4152232355,2430,2430,2430,2430,1236
|
|
20241206,144600,4149228875,2430,2430,2435,2430,67
|
|
20241206,144500,4149066000,2435,2435,2435,2430,1020
|
|
20241206,144400,4146587330,2435,2430,2435,2430,1718
|
|
20241206,144300,4142409540,2435,2440,2440,2430,514
|
|
20241206,144200,4141157835,2440,2440,2440,2435,207
|
|
20241206,144100,4140652775,2435,2435,2440,2435,7
|
|
20241206,144000,4140635720,2440,2430,2440,2430,839
|
|
20241206,143900,4138595210,2430,2430,2440,2430,121
|
|
20241206,143800,4138301060,2435,2445,2445,2435,2004
|
|
20241206,143700,4133421290,2445,2440,2445,2435,496
|
|
20241206,143600,4132211670,2445,2445,2445,2440,1829
|
|
20241206,143500,4127748400,2440,2445,2445,2440,1163
|
|
20241206,143400,4124904890,2445,2435,2445,2435,4063
|
|
20241206,143300,4114991200,2440,2435,2440,2435,16
|
|
20241206,143200,4114952185,2440,2435,2440,2435,909
|
|
20241206,143100,4112738755,2440,2435,2440,2435,2216
|
|
20241206,143000,4107341770,2440,2440,2440,2440,4654
|
|
20241206,142900,4095986010,2440,2440,2440,2435,12279
|
|
20241206,142800,4066025300,2440,2435,2440,2435,1052
|
|
20241206,142700,4063463670,2435,2435,2440,2435,59
|
|
20241206,142600,4063319990,2435,2435,2440,2435,589
|
|
20241206,142500,4061885405,2435,2435,2435,2435,436
|
|
20241206,142400,4060823745,2435,2435,2435,2430,124
|
|
20241206,142300,4060521845,2435,2435,2435,2430,113
|
|
20241206,142200,4060246695,2430,2435,2435,2430,57
|
|
20241206,142100,4060107930,2435,2435,2435,2430,723
|
|
20241206,142000,4058347455,2435,2435,2435,2435,3421
|
|
20241206,141900,4050017320,2435,2430,2435,2425,320
|
|
20241206,141800,4049239720,2430,2415,2430,2415,3112
|
|
20241206,141700,4041694965,2420,2425,2425,2415,1632
|
|
20241206,141600,4037737460,2425,2420,2425,2415,108
|
|
20241206,141500,4037476110,2425,2425,2425,2410,610
|
|
20241206,141400,4036004360,2410,2420,2425,2410,2682
|
|
20241206,141300,4029513905,2420,2420,2420,2410,1012
|
|
20241206,141200,4027074820,2415,2420,2420,2415,78
|
|
20241206,141100,4026886370,2420,2415,2420,2415,23
|
|
20241206,141000,4026830815,2420,2415,2420,2415,96
|
|
20241206,140900,4026598940,2420,2420,2420,2420,1
|
|
20241206,140800,4026596520,2420,2415,2420,2410,544
|
|
20241206,140700,4025282740,2410,2420,2420,2410,2882
|
|
20241206,140600,4018322690,2415,2420,2420,2415,157
|
|
20241206,140500,4017943525,2420,2415,2420,2415,437
|
|
20241206,140400,4016887145,2425,2425,2425,2425,40
|
|
20241206,140300,4016790145,2415,2420,2420,2415,3280
|
|
20241206,140200,4008852550,2425,2420,2430,2420,1436
|
|
20241206,140100,4005376855,2420,2425,2425,2420,436
|
|
20241206,140000,4004319560,2425,2420,2425,2420,1009
|
|
20241206,135900,4001872780,2420,2420,2420,2420,0
|
|
20241206,135800,4001872780,2420,2420,2425,2420,816
|
|
20241206,135700,3999894025,2420,2425,2425,2420,225
|
|
20241206,135600,3999348415,2430,2425,2430,2425,51
|
|
20241206,135500,3999224735,2425,2425,2425,2425,692
|
|
20241206,135400,3997546635,2425,2425,2425,2425,161
|
|
20241206,135300,3997156210,2425,2430,2430,2425,364
|
|
20241206,135200,3996271710,2445,2430,2445,2430,670
|
|
20241206,135100,3994643465,2425,2440,2445,2425,4036
|
|
20241206,135000,3984823735,2435,2435,2445,2435,3433
|
|
20241206,134900,3976464270,2440,2440,2440,2440,1597
|
|
20241206,134800,3972567590,2460,2455,2460,2450,1527
|
|
20241206,134700,3968820415,2460,2430,2460,2430,3063
|
|
20241206,134600,3961326790,2430,2430,2440,2430,1649
|
|
20241206,134500,3957309705,2430,2445,2445,2430,4
|
|
20241206,134400,3957299970,2430,2430,2430,2430,106
|
|
20241206,134300,3957042390,2450,2425,2455,2415,21111
|
|
20241206,134200,3905534005,2430,2430,2435,2425,178
|
|
20241206,134100,3905100830,2430,2430,2430,2425,5559
|
|
20241206,134000,3891592485,2430,2430,2430,2430,505
|
|
20241206,133900,3890365335,2430,2420,2430,2420,6005
|
|
20241206,133800,3875790880,2420,2425,2425,2420,19
|
|
20241206,133700,3875744825,2420,2425,2425,2420,273
|
|
20241206,133600,3875082825,2420,2415,2425,2415,4623
|
|
20241206,133500,3863900515,2415,2415,2415,2415,152
|
|
20241206,133400,3863533435,2415,2415,2425,2415,909
|
|
20241206,133300,3861333450,2415,2420,2420,2415,639
|
|
20241206,133200,3859789425,2420,2415,2420,2415,1298
|
|
20241206,133100,3856649065,2415,2410,2415,2410,1890
|
|
20241206,133000,3852084760,2415,2410,2415,2410,211
|
|
20241206,132900,3851575695,2410,2410,2410,2410,173
|
|
20241206,132800,3851158765,2420,2410,2420,2410,111
|
|
20241206,132700,3850890195,2420,2415,2420,2415,6055
|
|
20241206,132600,3836238470,2410,2415,2420,2410,207
|
|
20241206,132500,3835738090,2415,2405,2415,2405,463
|
|
20241206,132400,3834619975,2405,2405,2405,2405,73
|
|
20241206,132300,3834444410,2415,2405,2415,2405,1205
|
|
20241206,132200,3831539860,2405,2405,2410,2405,980
|
|
20241206,132100,3829182935,2405,2405,2415,2405,608
|
|
20241206,132000,3827719090,2405,2405,2405,2405,9
|
|
20241206,131900,3827697445,2405,2410,2415,2405,2423
|
|
20241206,131800,3821848040,2410,2410,2410,2405,686
|
|
20241206,131700,3820197800,2405,2405,2405,2405,3
|
|
20241206,131600,3820190585,2405,2405,2410,2405,937
|
|
20241206,131500,3817937050,2405,2405,2410,2405,1037
|
|
20241206,131400,3815437910,2405,2410,2410,2405,6
|
|
20241206,131300,3815423470,2405,2410,2410,2405,3010
|
|
20241206,131200,3808169395,2410,2400,2410,2400,3372
|
|
20241206,131100,3800058555,2405,2405,2405,2405,11
|
|
20241206,131000,3800032100,2400,2400,2405,2400,5024
|
|
20241206,130900,3787949500,2400,2405,2405,2400,9
|
|
20241206,130800,3787927870,2400,2405,2405,2400,598
|
|
20241206,130700,3786489710,2400,2400,2400,2400,548
|
|
20241206,130600,3785174510,2400,2400,2400,2400,765
|
|
20241206,130500,3783338510,2400,2395,2400,2395,455
|
|
20241206,130400,3782246530,2395,2395,2400,2395,4077
|
|
20241206,130300,3772472115,2405,2395,2405,2395,3850
|
|
20241206,130200,3763216980,2395,2390,2395,2390,3494
|
|
20241206,130100,3754848925,2390,2395,2395,2390,356
|
|
20241206,130000,3753997705,2390,2395,2395,2390,64
|
|
20241206,125900,3753844480,2395,2400,2400,2395,743
|
|
20241206,125800,3752064975,2400,2395,2400,2395,911
|
|
20241206,125700,3749883080,2395,2400,2400,2395,805
|
|
20241206,125600,3747954105,2400,2395,2400,2395,3348
|
|
20241206,125500,3739922575,2395,2395,2395,2395,1128
|
|
20241206,125400,3737221015,2400,2400,2400,2395,80
|
|
20241206,125300,3737029045,2400,2395,2400,2395,140
|
|
20241206,125200,3736693735,2395,2400,2400,2395,8
|
|
20241206,125100,3736674560,2400,2395,2400,2395,8
|
|
20241206,125000,3736655385,2400,2400,2400,2400,890
|
|
20241206,124900,3734519385,2395,2400,2400,2395,124
|
|
20241206,124800,3734221800,2400,2400,2400,2400,1009
|
|
20241206,124700,3731800200,2400,2400,2400,2400,369
|
|
20241206,124600,3730914600,2400,2400,2400,2400,2167
|
|
20241206,124500,3725713800,2400,2405,2405,2400,1218
|
|
20241206,124400,3722790585,2400,2400,2400,2400,2582
|
|
20241206,124300,3716593785,2405,2400,2405,2400,2916
|
|
20241206,124200,3709595345,2405,2405,2405,2405,865
|
|
20241206,124100,3707515020,2405,2410,2410,2405,272
|
|
20241206,124000,3706860835,2410,2410,2410,2410,117
|
|
20241206,123900,3706578865,2410,2405,2410,2405,99
|
|
20241206,123800,3706340345,2405,2410,2410,2405,1001
|
|
20241206,123700,3703927970,2410,2410,2410,2410,7
|
|
20241206,123600,3703911100,2405,2410,2410,2405,1218
|
|
20241206,123500,3700976395,2410,2405,2410,2405,1043
|
|
20241206,123400,3698464785,2405,2405,2410,2405,242
|
|
20241206,123300,3697881665,2405,2405,2410,2405,131
|
|
20241206,123200,3697566595,2405,2405,2410,2405,1569
|
|
20241206,123100,3693793125,2405,2405,2410,2405,43
|
|
20241206,123000,3693689700,2405,2410,2410,2405,353
|
|
20241206,122900,3692840720,2405,2405,2410,2405,181
|
|
20241206,122800,3692405365,2410,2410,2410,2410,670
|
|
20241206,122700,3690790665,2405,2405,2405,2405,1
|
|
20241206,122600,3690788260,2410,2405,2410,2405,148
|
|
20241206,122500,3690431785,2405,2405,2405,2405,54
|
|
20241206,122400,3690301915,2405,2405,2405,2405,0
|
|
20241206,122300,3690301915,2405,2415,2415,2405,866
|
|
20241206,122200,3688214385,2415,2410,2415,2410,220
|
|
20241206,122100,3687683115,2410,2410,2410,2410,405
|
|
20241206,122000,3686707065,2410,2410,2420,2410,504
|
|
20241206,121900,3685487425,2410,2420,2420,2405,563
|
|
20241206,121800,3684127000,2405,2415,2420,2405,308
|
|
20241206,121700,3683384200,2415,2405,2415,2405,22
|
|
20241206,121600,3683331265,2405,2420,2420,2405,832
|
|
20241206,121500,3681329820,2415,2420,2420,2405,5898
|
|
20241206,121400,3667111870,2415,2415,2420,2415,13
|
|
20241206,121300,3667080460,2415,2420,2420,2415,3319
|
|
20241206,121200,3659065050,2420,2420,2420,2415,1069
|
|
20241206,121100,3656478120,2420,2420,2420,2420,19
|
|
20241206,121000,3656432140,2410,2410,2420,2410,2026
|
|
20241206,120900,3651538685,2410,2410,2410,2410,754
|
|
20241206,120800,3649721545,2405,2410,2410,2405,541
|
|
20241206,120700,3648419000,2410,2405,2410,2405,530
|
|
20241206,120600,3647144325,2405,2405,2405,2400,2263
|
|
20241206,120500,3641705290,2405,2400,2405,2400,102
|
|
20241206,120400,3641460000,2405,2405,2405,2400,177
|
|
20241206,120300,3641034540,2405,2405,2405,2400,1331
|
|
20241206,120200,3637835985,2405,2405,2405,2405,1824
|
|
20241206,120100,3633449265,2405,2410,2410,2405,332
|
|
20241206,120000,3632649645,2410,2415,2415,2410,718
|
|
20241206,115900,3630919195,2410,2415,2415,2410,55
|
|
20241206,115800,3630786400,2410,2410,2410,2410,1600
|
|
20241206,115700,3626930400,2415,2410,2415,2410,861
|
|
20241206,115600,3624851335,2410,2410,2415,2410,405
|
|
20241206,115500,3623874270,2405,2405,2405,2405,4
|
|
20241206,115400,3623864650,2405,2405,2405,2405,214
|
|
20241206,115300,3623349980,2405,2405,2405,2405,4071
|
|
20241206,115200,3613559225,2405,2400,2405,2400,321
|
|
20241206,115100,3612788805,2400,2405,2410,2400,15128
|
|
20241206,115000,3576407190,2410,2415,2415,2410,3274
|
|
20241206,114900,3568515830,2410,2420,2420,2410,3436
|
|
20241206,114800,3560210300,2420,2415,2420,2415,645
|
|
20241206,114700,3558652050,2420,2415,2420,2415,389
|
|
20241206,114600,3557710695,2415,2415,2420,2415,1532
|
|
20241206,114500,3554010265,2415,2415,2420,2415,607
|
|
20241206,114400,3552544345,2415,2415,2415,2415,1565
|
|
20241206,114300,3548764870,2415,2405,2415,2405,6617
|
|
20241206,114200,3532841475,2405,2410,2415,2405,786
|
|
20241206,114100,3530949815,2410,2410,2415,2410,1715
|
|
20241206,114000,3526812140,2410,2405,2410,2405,5
|
|
20241206,113900,3526800110,2410,2405,2410,2405,3087
|
|
20241206,113800,3519364480,2400,2410,2410,2400,586
|
|
20241206,113700,3517954565,2400,2400,2410,2400,788
|
|
20241206,113600,3516063250,2405,2410,2410,2400,43660
|
|
20241206,113500,3410845635,2415,2415,2415,2410,909
|
|
20241206,113400,3408652140,2420,2420,2420,2415,1110
|
|
20241206,113300,3405971470,2415,2420,2420,2415,5931
|
|
20241206,113200,3391640020,2420,2415,2420,2410,148
|
|
20241206,113100,3391282990,2420,2415,2420,2410,4005
|
|
20241206,113000,3381607965,2415,2405,2415,2405,7459
|
|
20241206,112900,3363663635,2405,2400,2405,2400,4600
|
|
20241206,112800,3352623620,2400,2400,2405,2395,15624
|
|
20241206,112700,3315151015,2400,2395,2400,2395,1046
|
|
20241206,112600,3312640760,2400,2400,2400,2395,4395
|
|
20241206,112500,3302094255,2395,2395,2400,2395,2233
|
|
20241206,112400,3296741175,2390,2395,2395,2390,1539
|
|
20241206,112300,3293059105,2390,2390,2395,2390,4382
|
|
20241206,112200,3282576125,2390,2385,2390,2385,283
|
|
20241206,112100,3281901155,2385,2380,2385,2380,4820
|
|
20241206,112000,3270424480,2380,2380,2385,2380,1171
|
|
20241206,111900,3267632170,2380,2380,2385,2380,667
|
|
20241206,111800,3266044310,2380,2380,2385,2380,1210
|
|
20241206,111700,3263164460,2375,2375,2375,2365,9716
|
|
20241206,111600,3240134110,2375,2380,2380,2375,2203
|
|
20241206,111500,3234901355,2380,2375,2380,2370,2607
|
|
20241206,111400,3228701760,2375,2375,2380,2370,1303
|
|
20241206,111300,3225607105,2375,2375,2375,2370,5205
|
|
20241206,111200,3213261910,2370,2370,2375,2365,2630
|
|
20241206,111100,3207028815,2370,2370,2375,2365,14431
|
|
20241206,111000,3172796525,2365,2360,2365,2360,816
|
|
20241206,110900,3170866705,2365,2370,2370,2360,4502
|
|
20241206,110800,3160231150,2370,2370,2370,2365,2895
|
|
20241206,110700,3153370500,2370,2360,2370,2355,5540
|
|
20241206,110600,3140293470,2355,2365,2365,2350,1227
|
|
20241206,110500,3137405840,2365,2360,2365,2360,109
|
|
20241206,110400,3137148590,2360,2360,2375,2360,4550
|
|
20241206,110300,3126396960,2360,2370,2375,2360,12330
|
|
20241206,110200,3097226520,2360,2350,2365,2350,15027
|
|
20241206,110100,3061872150,2335,2340,2345,2335,8761
|
|
20241206,110000,3041354300,2340,2340,2345,2340,2656
|
|
20241206,105900,3035132695,2345,2340,2345,2340,2012
|
|
20241206,105800,3030418895,2340,2335,2345,2335,5964
|
|
20241206,105700,3016463825,2335,2345,2345,2320,24378
|
|
20241206,105600,2959776235,2355,2335,2355,2325,41255
|
|
20241206,105500,2862989685,2335,2340,2345,2325,12789
|
|
20241206,105400,2833130900,2325,2330,2345,2320,13051
|
|
20241206,105300,2802759650,2330,2340,2345,2330,26730
|
|
20241206,105200,2740340895,2345,2350,2350,2345,8620
|
|
20241206,105100,2720108280,2350,2350,2360,2350,4078
|
|
20241206,105000,2710523590,2355,2355,2365,2335,55689
|
|
20241206,104900,2580126155,2355,2360,2365,2330,49787
|
|
20241206,104800,2463282460,2360,2370,2370,2360,16122
|
|
20241206,104700,2425184675,2370,2380,2380,2370,16809
|
|
20241206,104600,2385342040,2375,2375,2380,2375,1481
|
|
20241206,104500,2381824580,2380,2385,2385,2380,363
|
|
20241206,104400,2380960555,2385,2380,2385,2380,7934
|
|
20241206,104300,2362057585,2380,2375,2380,2370,39716
|
|
20241206,104200,2267753785,2380,2375,2380,2375,4589
|
|
20241206,104100,2256854855,2380,2380,2380,2380,534
|
|
20241206,104000,2255583935,2380,2380,2380,2380,5784
|
|
20241206,103900,2241818015,2380,2390,2390,2380,3941
|
|
20241206,103800,2232420330,2385,2390,2390,2385,1028
|
|
20241206,103700,2229964365,2395,2395,2395,2390,3770
|
|
20241206,103600,2220953860,2395,2395,2400,2395,14176
|
|
20241206,103500,2186978285,2395,2400,2400,2390,5037
|
|
20241206,103400,2174929635,2385,2390,2400,2385,2643
|
|
20241206,103300,2168597480,2385,2390,2390,2385,1856
|
|
20241206,103200,2164163195,2390,2390,2390,2380,2647
|
|
20241206,103100,2157846095,2375,2390,2390,2375,8205
|
|
20241206,103000,2138294940,2390,2385,2390,2385,1844
|
|
20241206,102900,2133892935,2380,2380,2380,2375,4066
|
|
20241206,102800,2124216070,2385,2385,2390,2385,1900
|
|
20241206,102700,2119683720,2380,2375,2380,2375,3342
|
|
20241206,102600,2111731760,2380,2380,2385,2375,1460
|
|
20241206,102500,2108258100,2385,2375,2385,2370,9167
|
|
20241206,102400,2086478385,2380,2385,2385,2365,9503
|
|
20241206,102300,2063896385,2385,2370,2385,2365,8937
|
|
20241206,102200,2042715635,2370,2375,2385,2370,13083
|
|
20241206,102100,2011624165,2375,2380,2380,2370,14784
|
|
20241206,102000,1976451295,2380,2380,2385,2370,8821
|
|
20241206,101900,1955476780,2385,2385,2390,2380,5675
|
|
20241206,101800,1941951305,2380,2380,2390,2370,17935
|
|
20241206,101700,1899269520,2380,2385,2385,2370,26252
|
|
20241206,101600,1836988405,2380,2390,2395,2380,11966
|
|
20241206,101500,1808499030,2395,2390,2400,2380,13930
|
|
20241206,101400,1775191135,2400,2405,2405,2390,19076
|
|
20241206,101300,1729443800,2405,2410,2410,2400,7244
|
|
20241206,101200,1712045070,2410,2410,2415,2390,26127
|
|
20241206,101100,1649491340,2400,2420,2420,2400,46984
|
|
20241206,101000,1536502485,2420,2415,2420,2415,8731
|
|
20241206,100900,1515416285,2415,2420,2420,2415,2523
|
|
20241206,100800,1509320725,2420,2415,2420,2415,6610
|
|
20241206,100700,1493357500,2415,2410,2420,2410,2201
|
|
20241206,100600,1488044200,2410,2415,2420,2410,10330
|
|
20241206,100500,1463136060,2420,2420,2420,2415,4489
|
|
20241206,100400,1452282680,2420,2420,2425,2420,2367
|
|
20241206,100300,1446554425,2420,2430,2430,2420,6652
|
|
20241206,100200,1430450730,2430,2435,2435,2420,22796
|
|
20241206,100100,1375092855,2435,2435,2440,2430,4278
|
|
20241206,100000,1364677395,2435,2430,2440,2430,441
|
|
20241206,095900,1363605660,2430,2445,2445,2430,545
|
|
20241206,095800,1362280635,2445,2445,2445,2420,51516
|
|
20241206,095700,1237105455,2445,2435,2445,2435,1338
|
|
20241206,095600,1233840645,2435,2425,2440,2425,3914
|
|
20241206,095500,1224338400,2425,2425,2435,2425,4710
|
|
20241206,095400,1212898285,2430,2430,2430,2430,141
|
|
20241206,095300,1212555655,2430,2430,2435,2430,15838
|
|
20241206,095200,1174069285,2430,2440,2440,2430,11589
|
|
20241206,095100,1145884515,2435,2440,2440,2435,10307
|
|
20241206,095000,1120737435,2440,2440,2445,2440,2641
|
|
20241206,094900,1114290895,2445,2445,2445,2440,6799
|
|
20241206,094800,1097694340,2445,2450,2450,2440,5771
|
|
20241206,094700,1083588600,2450,2455,2455,2450,6656
|
|
20241206,094600,1067274310,2455,2455,2455,2455,173
|
|
20241206,094500,1066849595,2455,2455,2455,2455,1610
|
|
20241206,094400,1062897045,2455,2450,2455,2450,8308
|
|
20241206,094300,1042501690,2450,2440,2450,2440,7485
|
|
20241206,094200,1024201670,2440,2445,2445,2440,1434
|
|
20241206,094100,1020702250,2445,2445,2445,2440,4708
|
|
20241206,094000,1009200950,2455,2450,2455,2440,1491
|
|
20241206,093900,1005545900,2445,2455,2455,2445,7609
|
|
20241206,093800,986935335,2455,2455,2455,2450,6576
|
|
20241206,093700,970806835,2455,2440,2455,2430,25891
|
|
20241206,093600,907438810,2440,2455,2455,2440,29229
|
|
20241206,093500,835906655,2455,2455,2460,2450,26285
|
|
20241206,093400,771470815,2460,2455,2460,2455,7293
|
|
20241206,093300,753546450,2460,2455,2460,2455,6264
|
|
20241206,093200,738165735,2465,2480,2480,2455,33260
|
|
20241206,093100,656283005,2470,2470,2480,2465,14359
|
|
20241206,093000,620841220,2470,2480,2480,2470,4388
|
|
20241206,092900,609998265,2475,2490,2490,2470,23820
|
|
20241206,092800,551023220,2490,2495,2495,2485,4769
|
|
20241206,092700,539169670,2495,2485,2495,2485,5705
|
|
20241206,092600,524967480,2490,2495,2495,2485,4277
|
|
20241206,092500,514338920,2490,2490,2495,2485,3516
|
|
20241206,092400,505580000,2490,2490,2490,2480,673
|
|
20241206,092300,503910220,2480,2485,2485,2480,3130
|
|
20241206,092200,496147800,2480,2480,2480,2480,673
|
|
20241206,092100,494478760,2480,2480,2485,2480,15335
|
|
20241206,092000,456420595,2480,2480,2480,2480,25
|
|
20241206,091900,456358595,2480,2480,2480,2475,3334
|
|
20241206,091800,448095675,2480,2480,2485,2475,18110
|
|
20241206,091700,403197835,2480,2485,2485,2480,922
|
|
20241206,091600,400909125,2485,2485,2490,2480,13616
|
|
20241206,091500,367101530,2490,2485,2490,2480,2874
|
|
20241206,091400,359959965,2480,2485,2485,2480,2856
|
|
20241206,091300,352863250,2485,2495,2495,2480,8995
|
|
20241206,091200,330480365,2495,2495,2500,2495,2725
|
|
20241206,091100,323670880,2495,2495,2500,2495,5715
|
|
20241206,091000,309411855,2500,2515,2520,2500,19488
|
|
20241206,090900,260557485,2515,2525,2530,2515,8121
|
|
20241206,090800,240097715,2525,2525,2530,2520,424
|
|
20241206,090700,239027050,2520,2515,2520,2510,5776
|
|
20241206,090600,224496440,2515,2510,2520,2505,7152
|
|
20241206,090500,206528070,2510,2515,2520,2510,13560
|
|
20241206,090400,172468755,2520,2520,2525,2515,9683
|
|
20241206,090300,148086165,2520,2520,2520,2515,15206
|
|
20241206,090200,109774100,2520,2530,2530,2515,15384
|
|
20241206,090100,70954480,2530,2540,2540,2525,14159
|
|
20241206,090000,35125085,2535,2535,2545,2535,13846
|