599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,185500,3929854585,3035,3035,3035,3035,0
|
|
20241204,185400,3929854585,3035,3035,3035,3035,0
|
|
20241204,185300,3929854585,3035,3035,3035,3035,0
|
|
20241204,185200,3929854585,3035,3035,3035,3035,0
|
|
20241204,185100,3929854585,3035,3035,3035,3035,0
|
|
20241204,185000,3929854585,3035,3035,3035,3035,0
|
|
20241204,184900,3929854585,3035,3035,3035,3035,0
|
|
20241204,184800,3929854585,3035,3035,3035,3035,0
|
|
20241204,184700,3929854585,3035,3035,3035,3035,0
|
|
20241204,184600,3929854585,3035,3035,3035,3035,0
|
|
20241204,184500,3929854585,3035,3035,3035,3035,0
|
|
20241204,184400,3929854585,3035,3035,3035,3035,0
|
|
20241204,184300,3929854585,3035,3035,3035,3035,0
|
|
20241204,184200,3929854585,3035,3035,3035,3035,0
|
|
20241204,184100,3929854585,3035,3035,3035,3035,0
|
|
20241204,184000,3929854585,3035,3035,3035,3035,0
|
|
20241204,183900,3929854585,3035,3035,3035,3035,0
|
|
20241204,183800,3929854585,3035,3035,3035,3035,0
|
|
20241204,183700,3929854585,3035,3035,3035,3035,0
|
|
20241204,183600,3929854585,3035,3035,3035,3035,0
|
|
20241204,183500,3929854585,3035,3035,3035,3035,0
|
|
20241204,183400,3929854585,3035,3035,3035,3035,0
|
|
20241204,183300,3929854585,3035,3035,3035,3035,0
|
|
20241204,183200,3929854585,3035,3035,3035,3035,0
|
|
20241204,183100,3929854585,3035,3035,3035,3035,0
|
|
20241204,183000,3929854585,3035,3035,3035,3035,0
|
|
20241204,182900,3929854585,3035,3035,3035,3035,0
|
|
20241204,182800,3929854585,3035,3035,3035,3035,0
|
|
20241204,182700,3929854585,3035,3035,3035,3035,0
|
|
20241204,182600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,182500,3929854585,3035,3035,3035,3035,0
|
|
20241204,182400,3929854585,3035,3035,3035,3035,0
|
|
20241204,182300,3929854585,3035,3035,3035,3035,0
|
|
20241204,182200,3929854585,3035,3035,3035,3035,0
|
|
20241204,182100,3929854585,3035,3035,3035,3035,0
|
|
20241204,182000,3929854585,3035,3035,3035,3035,0
|
|
20241204,181900,3929854585,3035,3035,3035,3035,0
|
|
20241204,181800,3929854585,3035,3035,3035,3035,0
|
|
20241204,181700,3929854585,3035,3035,3035,3035,0
|
|
20241204,181600,3929854585,3035,3035,3035,3035,0
|
|
20241204,181500,3929854585,3035,3035,3035,3035,0
|
|
20241204,181400,3929854585,3035,3035,3035,3035,0
|
|
20241204,181300,3929854585,3035,3035,3035,3035,0
|
|
20241204,181200,3929854585,3035,3035,3035,3035,0
|
|
20241204,181100,3929854585,3035,3035,3035,3035,0
|
|
20241204,181000,3929854585,3035,3035,3035,3035,0
|
|
20241204,180900,3929854585,3035,3035,3035,3035,0
|
|
20241204,180800,3929854585,3035,3035,3035,3035,0
|
|
20241204,180700,3929854585,3035,3035,3035,3035,0
|
|
20241204,180600,3929854585,3035,3035,3035,3035,0
|
|
20241204,180500,3929854585,3035,3035,3035,3035,0
|
|
20241204,180400,3929854585,3035,3035,3035,3035,0
|
|
20241204,180300,3929854585,3035,3035,3035,3035,0
|
|
20241204,180200,3929854585,3035,3035,3035,3035,0
|
|
20241204,180100,3929854585,3035,3035,3035,3035,0
|
|
20241204,180000,3929854585,3035,3035,3035,3035,0
|
|
20241204,175900,3929854585,3035,3035,3035,3035,0
|
|
20241204,175800,3929854585,3035,3035,3035,3035,0
|
|
20241204,175700,3929854585,3035,3035,3035,3035,0
|
|
20241204,175600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,175500,3929854585,3035,3035,3035,3035,0
|
|
20241204,175400,3929854585,3035,3035,3035,3035,0
|
|
20241204,175300,3929854585,3035,3035,3035,3035,0
|
|
20241204,175200,3929854585,3035,3035,3035,3035,0
|
|
20241204,175100,3929854585,3035,3035,3035,3035,0
|
|
20241204,175000,3929854585,3035,3035,3035,3035,0
|
|
20241204,174900,3929854585,3035,3035,3035,3035,0
|
|
20241204,174800,3929854585,3035,3035,3035,3035,0
|
|
20241204,174700,3929854585,3035,3035,3035,3035,0
|
|
20241204,174600,3929854585,3035,3035,3035,3035,0
|
|
20241204,174500,3929854585,3035,3035,3035,3035,0
|
|
20241204,174400,3929854585,3035,3035,3035,3035,0
|
|
20241204,174300,3929854585,3035,3035,3035,3035,0
|
|
20241204,174200,3929854585,3035,3035,3035,3035,0
|
|
20241204,174100,3929854585,3035,3035,3035,3035,0
|
|
20241204,174000,3929854585,3035,3035,3035,3035,0
|
|
20241204,173900,3929854585,3035,3035,3035,3035,0
|
|
20241204,173800,3929854585,3035,3035,3035,3035,0
|
|
20241204,173700,3929854585,3035,3035,3035,3035,0
|
|
20241204,173600,3929854585,3035,3035,3035,3035,0
|
|
20241204,173500,3929854585,3035,3035,3035,3035,0
|
|
20241204,173400,3929854585,3035,3035,3035,3035,0
|
|
20241204,173300,3929854585,3035,3035,3035,3035,0
|
|
20241204,173200,3929854585,3035,3035,3035,3035,0
|
|
20241204,173100,3929854585,3035,3035,3035,3035,0
|
|
20241204,173000,3929854585,3035,3035,3035,3035,0
|
|
20241204,172900,3929854585,3035,3035,3035,3035,0
|
|
20241204,172800,3929854585,3035,3035,3035,3035,0
|
|
20241204,172700,3929854585,3035,3035,3035,3035,0
|
|
20241204,172600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,172500,3929854585,3035,3035,3035,3035,0
|
|
20241204,172400,3929854585,3035,3035,3035,3035,0
|
|
20241204,172300,3929854585,3035,3035,3035,3035,0
|
|
20241204,172200,3929854585,3035,3035,3035,3035,0
|
|
20241204,172100,3929854585,3035,3035,3035,3035,0
|
|
20241204,172000,3929854585,3035,3035,3035,3035,0
|
|
20241204,171900,3929854585,3035,3035,3035,3035,0
|
|
20241204,171800,3929854585,3035,3035,3035,3035,0
|
|
20241204,171700,3929854585,3035,3035,3035,3035,0
|
|
20241204,171600,3929854585,3035,3035,3035,3035,0
|
|
20241204,171500,3929854585,3035,3035,3035,3035,0
|
|
20241204,171400,3929854585,3035,3035,3035,3035,0
|
|
20241204,171300,3929854585,3035,3035,3035,3035,0
|
|
20241204,171200,3929854585,3035,3035,3035,3035,0
|
|
20241204,171100,3929854585,3035,3035,3035,3035,0
|
|
20241204,171000,3929854585,3035,3035,3035,3035,0
|
|
20241204,170900,3929854585,3035,3035,3035,3035,0
|
|
20241204,170800,3929854585,3035,3035,3035,3035,0
|
|
20241204,170700,3929854585,3035,3035,3035,3035,0
|
|
20241204,170600,3929854585,3035,3035,3035,3035,0
|
|
20241204,170500,3929854585,3035,3035,3035,3035,0
|
|
20241204,170400,3929854585,3035,3035,3035,3035,0
|
|
20241204,170300,3929854585,3035,3035,3035,3035,0
|
|
20241204,170200,3929854585,3035,3035,3035,3035,0
|
|
20241204,170100,3929854585,3035,3035,3035,3035,0
|
|
20241204,170000,3929854585,3035,3035,3035,3035,0
|
|
20241204,165900,3929854585,3035,3035,3035,3035,0
|
|
20241204,165800,3929854585,3035,3035,3035,3035,0
|
|
20241204,165700,3929854585,3035,3035,3035,3035,0
|
|
20241204,165600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,165500,3929854585,3035,3035,3035,3035,0
|
|
20241204,165400,3929854585,3035,3035,3035,3035,0
|
|
20241204,165300,3929854585,3035,3035,3035,3035,0
|
|
20241204,165200,3929854585,3035,3035,3035,3035,0
|
|
20241204,165100,3929854585,3035,3035,3035,3035,0
|
|
20241204,165000,3929854585,3035,3035,3035,3035,0
|
|
20241204,164900,3929854585,3035,3035,3035,3035,0
|
|
20241204,164800,3929854585,3035,3035,3035,3035,0
|
|
20241204,164700,3929854585,3035,3035,3035,3035,0
|
|
20241204,164600,3929854585,3035,3035,3035,3035,0
|
|
20241204,164500,3929854585,3035,3035,3035,3035,0
|
|
20241204,164400,3929854585,3035,3035,3035,3035,0
|
|
20241204,164300,3929854585,3035,3035,3035,3035,0
|
|
20241204,164200,3929854585,3035,3035,3035,3035,0
|
|
20241204,164100,3929854585,3035,3035,3035,3035,0
|
|
20241204,164000,3929854585,3035,3035,3035,3035,0
|
|
20241204,163900,3929854585,3035,3035,3035,3035,0
|
|
20241204,163800,3929854585,3035,3035,3035,3035,0
|
|
20241204,163700,3929854585,3035,3035,3035,3035,0
|
|
20241204,163600,3929854585,3035,3035,3035,3035,0
|
|
20241204,163500,3929854585,3035,3035,3035,3035,0
|
|
20241204,163400,3929854585,3035,3035,3035,3035,0
|
|
20241204,163300,3929854585,3035,3035,3035,3035,0
|
|
20241204,163200,3929854585,3035,3035,3035,3035,0
|
|
20241204,163100,3929854585,3035,3035,3035,3035,0
|
|
20241204,163000,3929854585,3035,3035,3035,3035,0
|
|
20241204,162900,3929854585,3035,3035,3035,3035,0
|
|
20241204,162800,3929854585,3035,3035,3035,3035,0
|
|
20241204,162700,3929854585,3035,3035,3035,3035,0
|
|
20241204,162600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,162500,3929854585,3035,3035,3035,3035,0
|
|
20241204,162400,3929854585,3035,3035,3035,3035,0
|
|
20241204,162300,3929854585,3035,3035,3035,3035,0
|
|
20241204,162200,3929854585,3035,3035,3035,3035,0
|
|
20241204,162100,3929854585,3035,3035,3035,3035,0
|
|
20241204,162000,3929854585,3035,3035,3035,3035,0
|
|
20241204,161900,3929854585,3035,3035,3035,3035,0
|
|
20241204,161800,3929854585,3035,3035,3035,3035,0
|
|
20241204,161700,3929854585,3035,3035,3035,3035,0
|
|
20241204,161600,3929854585,3035,3035,3035,3035,0
|
|
20241204,161500,3929854585,3035,3035,3035,3035,0
|
|
20241204,161400,3929854585,3035,3035,3035,3035,0
|
|
20241204,161300,3929854585,3035,3035,3035,3035,0
|
|
20241204,161200,3929854585,3035,3035,3035,3035,0
|
|
20241204,161100,3929854585,3035,3035,3035,3035,0
|
|
20241204,161000,3929854585,3035,3035,3035,3035,0
|
|
20241204,160900,3929854585,3035,3035,3035,3035,0
|
|
20241204,160800,3929854585,3035,3035,3035,3035,0
|
|
20241204,160700,3929854585,3035,3035,3035,3035,0
|
|
20241204,160600,3929854585,3035,3035,3035,3035,0
|
|
20241204,160500,3929854585,3035,3035,3035,3035,0
|
|
20241204,160400,3929854585,3035,3035,3035,3035,0
|
|
20241204,160300,3929854585,3035,3035,3035,3035,0
|
|
20241204,160200,3929854585,3035,3035,3035,3035,0
|
|
20241204,160100,3929854585,3035,3035,3035,3035,0
|
|
20241204,160000,3929854585,3035,3035,3035,3035,0
|
|
20241204,155900,3929854585,3035,3035,3035,3035,0
|
|
20241204,155800,3929854585,3035,3035,3035,3035,0
|
|
20241204,155700,3929854585,3035,3035,3035,3035,0
|
|
20241204,155600,3929854585,3035,3035,3035,3035,7106
|
|
20241204,155500,3929854585,3035,3035,3035,3035,0
|
|
20241204,155400,3929854585,3035,3035,3035,3035,0
|
|
20241204,155300,3929854585,3035,3035,3035,3035,0
|
|
20241204,155200,3929854585,3035,3035,3035,3035,0
|
|
20241204,155100,3929854585,3035,3035,3035,3035,0
|
|
20241204,155000,3929854585,3035,3035,3035,3035,0
|
|
20241204,154900,3929854585,3035,3035,3035,3035,0
|
|
20241204,154800,3929854585,3035,3035,3035,3035,0
|
|
20241204,154700,3929854585,3035,3035,3035,3035,0
|
|
20241204,154600,3929854585,3035,3035,3035,3035,0
|
|
20241204,154500,3929854585,3035,3035,3035,3035,0
|
|
20241204,154400,3929854585,3035,3035,3035,3035,0
|
|
20241204,154300,3929854585,3035,3035,3035,3035,0
|
|
20241204,154200,3929854585,3035,3035,3035,3035,0
|
|
20241204,154100,3929854585,3035,3035,3035,3035,0
|
|
20241204,154000,3929854585,3035,3035,3035,3035,0
|
|
20241204,153900,3929854585,3035,3035,3035,3035,0
|
|
20241204,153800,3929854585,3035,3035,3035,3035,0
|
|
20241204,153700,3929854585,3035,3035,3035,3035,0
|
|
20241204,153600,3929854585,3035,3035,3035,3035,0
|
|
20241204,153500,3929854585,3035,3035,3035,3035,0
|
|
20241204,153400,3929854585,3035,3035,3035,3035,0
|
|
20241204,153300,3929854585,3035,3035,3035,3035,0
|
|
20241204,153200,3929854585,3035,3035,3035,3035,0
|
|
20241204,153100,3929854585,3035,3035,3035,3035,0
|
|
20241204,153000,3929854585,3035,3035,3035,3035,7106
|
|
20241204,152900,3908287875,3035,3035,3035,3035,0
|
|
20241204,152800,3908287875,3035,3035,3035,3035,0
|
|
20241204,152700,3908287875,3035,3035,3035,3035,0
|
|
20241204,152600,3908287875,3035,3035,3035,3035,0
|
|
20241204,152500,3908287875,3035,3035,3035,3035,0
|
|
20241204,152400,3908287875,3035,3035,3035,3035,0
|
|
20241204,152300,3908287875,3035,3035,3035,3035,0
|
|
20241204,152200,3908287875,3035,3035,3035,3035,0
|
|
20241204,152100,3908287875,3035,3035,3035,3035,0
|
|
20241204,152000,3908287875,3035,3035,3035,3035,0
|
|
20241204,151900,3908287875,3035,3040,3040,3035,1061
|
|
20241204,151800,3905063955,3040,3040,3045,3030,7797
|
|
20241204,151700,3881365225,3040,3015,3045,3015,11122
|
|
20241204,151600,3847593740,3025,3020,3025,3015,3827
|
|
20241204,151500,3836054965,3025,3015,3025,3015,586
|
|
20241204,151400,3834285665,3015,3025,3025,3015,1066
|
|
20241204,151300,3831064750,3025,3025,3030,3020,2659
|
|
20241204,151200,3823016070,3020,3015,3020,3015,2323
|
|
20241204,151100,3816005135,3020,3020,3020,3015,252
|
|
20241204,151000,3815244520,3020,3020,3020,3015,3184
|
|
20241204,150900,3805629415,3020,3020,3020,3015,1957
|
|
20241204,150800,3799728625,3015,3015,3020,3015,186
|
|
20241204,150700,3799167830,3020,3020,3020,3015,244
|
|
20241204,150600,3798431050,3020,3020,3020,3015,101
|
|
20241204,150500,3798126460,3020,3020,3020,3015,541
|
|
20241204,150400,3796493640,3020,3020,3030,3015,2011
|
|
20241204,150300,3790425460,3020,3025,3025,3020,1182
|
|
20241204,150200,3786852600,3020,3025,3025,3020,22
|
|
20241204,150100,3786786060,3025,3020,3025,3020,712
|
|
20241204,150000,3784635815,3025,3025,3025,3020,526
|
|
20241204,145900,3783047115,3020,3020,3020,3020,169
|
|
20241204,145800,3782536735,3025,3020,3025,3020,126
|
|
20241204,145700,3782156015,3020,3025,3025,3020,2410
|
|
20241204,145600,3774868555,3030,3030,3030,3030,1
|
|
20241204,145500,3774865525,3025,3030,3030,3025,8532
|
|
20241204,145400,3749052050,3030,3030,3030,3030,86
|
|
20241204,145300,3748791470,3030,3035,3035,3030,565
|
|
20241204,145200,3747078970,3030,3030,3030,3030,1231
|
|
20241204,145100,3743349040,3030,3030,3035,3030,1049
|
|
20241204,145000,3740169570,3035,3035,3035,3035,845
|
|
20241204,144900,3737604995,3035,3035,3040,3035,589
|
|
20241204,144800,3735817375,3035,3035,3035,3035,853
|
|
20241204,144700,3733228520,3035,3040,3040,3035,109
|
|
20241204,144600,3732897580,3040,3035,3040,3025,2582
|
|
20241204,144500,3725074400,3030,3040,3040,3030,905
|
|
20241204,144400,3722327330,3040,3030,3040,3025,2473
|
|
20241204,144300,3714826680,3035,3035,3035,3035,14
|
|
20241204,144200,3714784190,3040,3040,3040,3040,0
|
|
20241204,144100,3714784190,3040,3035,3040,3035,4
|
|
20241204,144000,3714772045,3030,3040,3040,3030,196
|
|
20241204,143900,3714178060,3040,3035,3040,3025,2390
|
|
20241204,143800,3706935910,3040,3040,3040,3035,387
|
|
20241204,143700,3705759435,3035,3035,3035,3030,2377
|
|
20241204,143600,3698548845,3035,3035,3035,3030,1457
|
|
20241204,143500,3694126860,3030,3035,3035,3030,374
|
|
20241204,143400,3692992650,3030,3030,3035,3030,3091
|
|
20241204,143300,3683626865,3030,3030,3030,3030,185
|
|
20241204,143200,3683066315,3035,3030,3035,3030,86
|
|
20241204,143100,3682805730,3035,3035,3035,3035,160
|
|
20241204,143000,3682320130,3035,3030,3035,3025,457
|
|
20241204,142900,3680937095,3025,3035,3035,3025,513
|
|
20241204,142800,3679383065,3035,3030,3040,3030,1627
|
|
20241204,142700,3674452040,3030,3020,3030,3020,7
|
|
20241204,142600,3674430890,3010,3020,3020,3010,958
|
|
20241204,142500,3671545955,3020,3020,3020,3020,292
|
|
20241204,142400,3670664115,3020,3020,3020,3015,399
|
|
20241204,142300,3669460635,3020,3010,3020,3010,6578
|
|
20241204,142200,3649609810,3015,3010,3015,3010,1511
|
|
20241204,142100,3645061690,3010,3010,3010,3010,814
|
|
20241204,142000,3642611550,3010,3010,3010,3010,85
|
|
20241204,141900,3642355700,3010,3010,3010,3010,0
|
|
20241204,141800,3642355700,3010,3010,3010,3010,85
|
|
20241204,141700,3642099850,3010,3010,3010,3010,327
|
|
20241204,141600,3641115580,3005,3010,3010,3005,1851
|
|
20241204,141500,3635553075,3010,3005,3010,3005,893
|
|
20241204,141400,3632868610,3005,3015,3015,3005,1209
|
|
20241204,141300,3629231580,3015,3015,3015,3010,674
|
|
20241204,141200,3627202735,3015,3015,3015,3015,201
|
|
20241204,141100,3626596720,3015,3010,3015,3010,458
|
|
20241204,141000,3625216460,3010,3010,3010,3010,1181
|
|
20241204,140900,3621661650,3010,3010,3015,3010,2524
|
|
20241204,140800,3614061010,3010,3010,3010,3010,1386
|
|
20241204,140700,3609889150,3010,3015,3015,3010,1495
|
|
20241204,140600,3605388535,3015,3015,3015,3015,1042
|
|
20241204,140500,3602246905,3015,3015,3015,3015,3805
|
|
20241204,140400,3590774830,3015,3015,3015,3015,86
|
|
20241204,140300,3590515540,3015,3020,3020,3015,494
|
|
20241204,140200,3589024450,3030,3025,3030,3020,1256
|
|
20241204,140100,3585230895,3025,3020,3025,3020,387
|
|
20241204,140000,3584062145,3020,3020,3020,3020,13
|
|
20241204,135900,3584022885,3020,3020,3020,3020,1000
|
|
20241204,135800,3581002885,3020,3030,3030,3020,3166
|
|
20241204,135700,3571438890,3030,3035,3035,3030,273
|
|
20241204,135600,3570610810,3035,3035,3035,3035,4
|
|
20241204,135500,3570598670,3035,3035,3035,3035,156
|
|
20241204,135400,3570125210,3040,3035,3040,3035,787
|
|
20241204,135300,3567735115,3030,3030,3030,3030,0
|
|
20241204,135200,3567735115,3030,3035,3035,3030,105
|
|
20241204,135100,3567416915,3035,3025,3035,3025,1681
|
|
20241204,135000,3562327025,3025,3025,3030,3025,551
|
|
20241204,134900,3560660245,3020,3020,3020,3020,598
|
|
20241204,134800,3558854285,3025,3020,3025,3020,3190
|
|
20241204,134700,3549204710,3020,3020,3025,3020,1848
|
|
20241204,134600,3543614950,3025,3025,3025,3025,1640
|
|
20241204,134500,3538653950,3025,3025,3025,3025,573
|
|
20241204,134400,3536920625,3025,3025,3025,3025,1279
|
|
20241204,134300,3533051650,3025,3030,3030,3025,155
|
|
20241204,134200,3532582425,3030,3030,3030,3025,117
|
|
20241204,134100,3532228340,3030,3030,3030,3030,3
|
|
20241204,134000,3532219250,3025,3030,3030,3025,619
|
|
20241204,133900,3530344130,3030,3025,3030,3025,194
|
|
20241204,133800,3529757265,3020,3025,3025,3020,334
|
|
20241204,133700,3528747340,3020,3020,3020,3020,1080
|
|
20241204,133600,3525485740,3020,3030,3030,3020,2064
|
|
20241204,133500,3519242435,3030,3025,3030,3025,90
|
|
20241204,133400,3518970160,3025,3025,3025,3025,0
|
|
20241204,133300,3518970160,3025,3030,3030,3025,86
|
|
20241204,133200,3518710005,3020,3030,3030,3020,5174
|
|
20241204,133100,3503071310,3030,3030,3030,3030,198
|
|
20241204,133000,3502471370,3030,3025,3030,3025,1087
|
|
20241204,132900,3499178185,3030,3030,3030,3030,151
|
|
20241204,132800,3498720655,3030,3030,3030,3030,891
|
|
20241204,132700,3496020925,3030,3030,3030,3030,1214
|
|
20241204,132600,3492342505,3030,3035,3035,3030,624
|
|
20241204,132500,3490451660,3035,3035,3035,3035,4
|
|
20241204,132400,3490439520,3030,3030,3030,3030,272
|
|
20241204,132300,3489615360,3030,3030,3030,3030,1973
|
|
20241204,132200,3483637170,3030,3030,3030,3030,201
|
|
20241204,132100,3483028140,3035,3035,3035,3035,500
|
|
20241204,132000,3481510640,3035,3030,3035,3030,1113
|
|
20241204,131900,3478138240,3030,3035,3035,3030,95
|
|
20241204,131800,3477849945,3030,3030,3030,3030,492
|
|
20241204,131700,3476359185,3025,3030,3030,3025,590
|
|
20241204,131600,3474571935,3030,3030,3035,3030,819
|
|
20241204,131500,3472089865,3030,3030,3030,3030,2345
|
|
20241204,131400,3464984515,3030,3025,3030,3025,310
|
|
20241204,131300,3464045265,3030,3030,3030,3030,505
|
|
20241204,131200,3462515115,3020,3030,3030,3020,11571
|
|
20241204,131100,3427499165,3040,3040,3040,3040,113
|
|
20241204,131000,3427155645,3040,3040,3040,3040,590
|
|
20241204,130900,3425362045,3040,3045,3045,3040,516
|
|
20241204,130800,3423791465,3045,3035,3045,3035,3169
|
|
20241204,130700,3414168940,3030,3030,3030,3030,685
|
|
20241204,130600,3412093390,3030,3025,3030,3025,1074
|
|
20241204,130500,3408840675,3025,3030,3030,3020,307
|
|
20241204,130400,3407912175,3025,3030,3030,3020,4974
|
|
20241204,130300,3392873645,3030,3035,3035,3030,548
|
|
20241204,130200,3391211470,3030,3025,3030,3025,2247
|
|
20241204,130100,3384403320,3025,3030,3030,3025,395
|
|
20241204,130000,3383206515,3030,3030,3035,3030,22
|
|
20241204,125900,3383139850,3035,3030,3035,3030,607
|
|
20241204,125800,3381298110,3030,3030,3030,3030,325
|
|
20241204,125700,3380313360,3030,3035,3035,3030,87
|
|
20241204,125600,3380049740,3035,3035,3035,3035,1
|
|
20241204,125500,3380046705,3030,3030,3030,3030,947
|
|
20241204,125400,3377177295,3030,3030,3030,3030,2
|
|
20241204,125300,3377171235,3025,3030,3030,3025,359
|
|
20241204,125200,3376085185,3030,3025,3030,3025,143
|
|
20241204,125100,3375652455,3025,3025,3025,3025,17
|
|
20241204,125000,3375601030,3025,3025,3025,3025,1434
|
|
20241204,124900,3371263180,3030,3030,3030,3030,15
|
|
20241204,124800,3371217730,3030,3030,3030,3025,1179
|
|
20241204,124700,3367651190,3030,3025,3030,3025,82
|
|
20241204,124600,3367403135,3025,3025,3025,3025,751
|
|
20241204,124500,3365131360,3030,3025,3030,3020,8326
|
|
20241204,124400,3339906415,3025,3025,3025,3025,14
|
|
20241204,124300,3339864065,3020,3025,3025,3020,86
|
|
20241204,124200,3339604340,3025,3025,3025,3025,1152
|
|
20241204,124100,3336119540,3020,3020,3025,3020,2965
|
|
20241204,124000,3327157815,3020,3015,3020,3015,1557
|
|
20241204,123900,3322456155,3015,3015,3015,3015,555
|
|
20241204,123800,3320782830,3010,3010,3015,3010,242
|
|
20241204,123700,3320053900,3015,3010,3015,3010,895
|
|
20241204,123600,3317357010,3010,3010,3010,3005,237
|
|
20241204,123500,3316644065,3010,3010,3010,3010,50
|
|
20241204,123400,3316493565,3010,3005,3010,3005,1007
|
|
20241204,123300,3313462500,3010,3005,3010,3005,586
|
|
20241204,123200,3311701565,3010,3010,3010,3010,724
|
|
20241204,123100,3309522325,3010,3005,3010,3005,285
|
|
20241204,123000,3308664900,3005,3005,3005,3005,414
|
|
20241204,122900,3307420830,3005,3010,3010,3005,1101
|
|
20241204,122800,3304112245,3010,3005,3010,3005,2015
|
|
20241204,122700,3298057165,3005,3005,3005,3005,85
|
|
20241204,122600,3297801740,3005,3010,3010,3005,1223
|
|
20241204,122500,3294126620,3010,3010,3015,3000,2169
|
|
20241204,122400,3287608220,3010,3010,3015,3005,199
|
|
20241204,122300,3287009190,3005,3010,3010,3005,331
|
|
20241204,122200,3286013000,3010,3010,3010,3010,177
|
|
20241204,122100,3285480230,3005,3010,3015,3005,1495
|
|
20241204,122000,3280982950,3010,3010,3010,3010,48
|
|
20241204,121900,3280838470,3010,3010,3010,3010,1100
|
|
20241204,121800,3277527470,3010,3005,3010,3005,1156
|
|
20241204,121700,3274047960,3005,3010,3010,3005,112
|
|
20241204,121600,3273711380,3005,3005,3005,3005,1001
|
|
20241204,121500,3270703375,3010,3005,3010,3005,242
|
|
20241204,121400,3269975405,3010,3005,3010,3005,86
|
|
20241204,121300,3269716970,3005,3005,3005,3005,1312
|
|
20241204,121200,3265774410,3005,3000,3005,3000,586
|
|
20241204,121100,3264013905,3000,3000,3005,3000,102
|
|
20241204,121000,3263707900,3005,3000,3005,3000,2000
|
|
20241204,120900,3257698325,3005,3005,3005,3000,2401
|
|
20241204,120800,3250494070,3000,3005,3005,3000,523
|
|
20241204,120700,3248922880,3010,3010,3010,3005,659
|
|
20241204,120600,3246940525,3010,3010,3010,3010,71
|
|
20241204,120500,3246726815,3005,3010,3010,3005,2103
|
|
20241204,120400,3240402370,3010,3015,3015,3010,152
|
|
20241204,120300,3239944840,3015,3015,3015,3010,355
|
|
20241204,120200,3238874940,3015,3010,3015,3010,1077
|
|
20241204,120100,3235628210,3015,3010,3015,3010,665
|
|
20241204,120000,3233626480,3010,3005,3010,3005,148
|
|
20241204,115900,3233181735,3005,3005,3005,3005,50
|
|
20241204,115800,3233031485,3005,3010,3010,3005,100
|
|
20241204,115700,3232730910,3010,3010,3010,3010,8
|
|
20241204,115600,3232706830,3010,3005,3010,3000,2261
|
|
20241204,115500,3225909040,2995,3000,3000,2995,1085
|
|
20241204,115400,3222657390,3005,3000,3005,3000,380
|
|
20241204,115300,3221517385,3000,3000,3000,2990,148
|
|
20241204,115200,3221074110,2990,2995,3000,2990,2651
|
|
20241204,115100,3213138385,3000,3005,3005,2990,1012
|
|
20241204,115000,3210105780,3005,3000,3005,3000,185
|
|
20241204,114900,3209550280,3000,2990,3000,2980,3640
|
|
20241204,114800,3198641170,2990,2985,2990,2985,2341
|
|
20241204,114700,3191652785,2985,2985,2985,2985,100
|
|
20241204,114600,3191354285,2980,2985,2985,2980,187
|
|
20241204,114500,3190796515,2975,2980,2980,2975,1079
|
|
20241204,114400,3187585480,2975,2980,2980,2975,1433
|
|
20241204,114300,3183315565,2980,2975,2980,2975,602
|
|
20241204,114200,3181522205,2980,2980,2980,2975,2180
|
|
20241204,114100,3175031090,2980,2980,2980,2975,431
|
|
20241204,114000,3173747805,2980,2975,2980,2975,1803
|
|
20241204,113900,3168381370,2975,2980,2985,2975,234
|
|
20241204,113800,3167684460,2980,2980,2980,2980,113
|
|
20241204,113700,3167347720,2985,2980,2990,2975,154
|
|
20241204,113600,3166888970,2975,2975,2975,2975,5435
|
|
20241204,113500,3150719845,2985,2985,2985,2975,9480
|
|
20241204,113400,3122510345,2980,2990,2990,2980,7933
|
|
20241204,113300,3098827740,2990,2985,2990,2985,313
|
|
20241204,113200,3097893380,2985,2985,2990,2980,207
|
|
20241204,113100,3097275680,2980,2985,2985,2980,1019
|
|
20241204,113000,3094238715,2990,2980,2990,2975,2931
|
|
20241204,112900,3085498225,2985,2995,2995,2975,23153
|
|
20241204,112800,3016460985,2995,2995,2995,2985,525
|
|
20241204,112700,3014891690,2990,2990,2990,2985,3521
|
|
20241204,112600,3004368825,2990,2990,2990,2990,91
|
|
20241204,112500,3004096735,2990,2990,2995,2985,2987
|
|
20241204,112400,2995156060,2995,2985,2995,2985,251
|
|
20241204,112300,2994405925,2985,2990,2990,2985,575
|
|
20241204,112200,2992686680,2985,2990,2990,2985,3846
|
|
20241204,112100,2981189635,2990,2990,2990,2990,70
|
|
20241204,112000,2980980335,2990,2990,2990,2985,417
|
|
20241204,111900,2979734630,2990,2985,2990,2985,1336
|
|
20241204,111800,2975746525,2985,2990,2990,2985,1527
|
|
20241204,111700,2971188315,2985,2985,2990,2985,1023
|
|
20241204,111600,2968133085,2985,2990,2990,2985,610
|
|
20241204,111500,2966312185,2990,2985,2990,2980,4530
|
|
20241204,111400,2952793020,2985,2985,2985,2985,511
|
|
20241204,111300,2951267685,2985,2985,2985,2980,1786
|
|
20241204,111200,2945937400,2985,2985,2985,2980,12732
|
|
20241204,111100,2907932435,2990,2990,2990,2985,1127
|
|
20241204,111000,2904562795,2990,2990,2990,2985,3248
|
|
20241204,110900,2894866925,2995,2990,2995,2985,251
|
|
20241204,110800,2894116405,2990,2995,3000,2990,5096
|
|
20241204,110700,2878877070,3000,2995,3000,2990,680
|
|
20241204,110600,2876841095,2995,2985,3000,2985,864
|
|
20241204,110500,2874255095,2985,2990,3000,2985,6263
|
|
20241204,110400,2855528705,2990,2995,3000,2990,2503
|
|
20241204,110300,2848043045,3000,2995,3000,2995,2267
|
|
20241204,110200,2841252295,3000,3000,3000,2995,216
|
|
20241204,110100,2840604325,3000,2995,3000,2990,4609
|
|
20241204,110000,2826812470,2995,2990,2995,2990,5143
|
|
20241204,105900,2811426710,2985,2985,2990,2985,398
|
|
20241204,105800,2810238465,2985,2980,2990,2975,9787
|
|
20241204,105700,2781044100,2975,2990,2990,2970,20590
|
|
20241204,105600,2719690430,2990,2990,3000,2985,8590
|
|
20241204,105500,2694021075,3000,2990,3000,2985,10172
|
|
20241204,105400,2663596320,2995,3005,3005,2990,19502
|
|
20241204,105300,2605214290,3005,3025,3025,3000,57138
|
|
20241204,105200,2433500785,3030,3030,3030,3020,20685
|
|
20241204,105100,2371003015,3030,3030,3030,3030,456
|
|
20241204,105000,2369621335,3030,3030,3030,3025,6264
|
|
20241204,104900,2350641420,3030,3035,3035,3030,2197
|
|
20241204,104800,2343983950,3035,3030,3035,3030,1244
|
|
20241204,104700,2340214055,3030,3035,3035,3025,3066
|
|
20241204,104600,2330924000,3035,3030,3040,3030,1185
|
|
20241204,104500,2327328005,3035,3035,3035,3035,201
|
|
20241204,104400,2326717970,3040,3045,3045,3035,874
|
|
20241204,104300,2324061105,3030,3045,3045,3030,1001
|
|
20241204,104200,2321023625,3035,3035,3035,3030,227
|
|
20241204,104100,2320335105,3035,3030,3035,3030,86
|
|
20241204,104000,2320074520,3035,3035,3035,3030,1035
|
|
20241204,103900,2316938345,3035,3035,3035,3030,2827
|
|
20241204,103800,2308370245,3030,3035,3035,3030,434
|
|
20241204,103700,2307053975,3035,3035,3035,3030,2002
|
|
20241204,103600,2300985515,3030,3040,3040,3030,2448
|
|
20241204,103500,2293564675,3040,3035,3040,3030,1776
|
|
20241204,103400,2288171635,3030,3030,3040,3030,3456
|
|
20241204,103300,2277689790,3030,3025,3030,3025,6439
|
|
20241204,103200,2258183120,3030,3030,3030,3025,2270
|
|
20241204,103100,2251310460,3025,3025,3030,3025,1070
|
|
20241204,103000,2248073650,3030,3030,3030,3025,7758
|
|
20241204,102900,2224605100,3030,3025,3030,3025,3882
|
|
20241204,102800,2212851505,3025,3035,3035,3025,2982
|
|
20241204,102700,2203829160,3030,3040,3040,3025,6577
|
|
20241204,102600,2183909125,3030,3040,3040,3030,2356
|
|
20241204,102500,2176757625,3040,3030,3040,3030,859
|
|
20241204,102400,2174152760,3040,3025,3040,3025,5934
|
|
20241204,102300,2156181085,3025,3020,3030,3020,3724
|
|
20241204,102200,2144916360,3020,3040,3040,3020,3779
|
|
20241204,102100,2133481065,3040,3035,3040,3035,1873
|
|
20241204,102000,2127796450,3035,3030,3035,3015,23291
|
|
20241204,101900,2057371200,3020,3035,3045,3020,21797
|
|
20241204,101800,1991375095,3035,3055,3055,3035,12969
|
|
20241204,101700,1951961615,3055,3050,3055,3050,6512
|
|
20241204,101600,1932099005,3050,3055,3060,3050,984
|
|
20241204,101500,1929097480,3050,3060,3060,3045,24047
|
|
20241204,101400,1855719125,3060,3065,3065,3060,421
|
|
20241204,101300,1854430840,3065,3060,3065,3060,901
|
|
20241204,101200,1851673775,3065,3065,3065,3060,4099
|
|
20241204,101100,1839130065,3065,3065,3070,3065,8714
|
|
20241204,101000,1812406655,3065,3075,3075,3065,854
|
|
20241204,100900,1809787935,3070,3075,3075,3070,3295
|
|
20241204,100800,1799665380,3075,3075,3080,3075,822
|
|
20241204,100700,1797137720,3085,3085,3085,3075,53
|
|
20241204,100600,1796974715,3085,3080,3085,3070,925
|
|
20241204,100500,1794127215,3080,3080,3080,3080,370
|
|
20241204,100400,1792987615,3080,3070,3085,3070,2126
|
|
20241204,100300,1786460110,3085,3080,3085,3065,4093
|
|
20241204,100200,1773908855,3070,3080,3080,3070,5451
|
|
20241204,100100,1757170920,3075,3075,3080,3070,1430
|
|
20241204,100000,1752773050,3075,3075,3080,3070,12476
|
|
20241204,095900,1714459375,3075,3075,3090,3075,460
|
|
20241204,095800,1713043925,3075,3075,3080,3070,506
|
|
20241204,095700,1711488660,3075,3080,3080,3070,4419
|
|
20241204,095600,1697895390,3080,3075,3080,3070,9253
|
|
20241204,095500,1669453785,3080,3075,3080,3075,624
|
|
20241204,095400,1667534535,3075,3085,3085,3075,4668
|
|
20241204,095300,1653147975,3085,3085,3085,3080,348
|
|
20241204,095200,1652074545,3085,3085,3085,3085,5426
|
|
20241204,095100,1635335335,3085,3075,3085,3075,334
|
|
20241204,095000,1634305705,3075,3080,3085,3070,11812
|
|
20241204,094900,1597956745,3080,3080,3080,3075,3039
|
|
20241204,094800,1588610510,3075,3075,3080,3075,6601
|
|
20241204,094700,1568286770,3075,3080,3080,3075,5008
|
|
20241204,094600,1552883010,3085,3070,3085,3070,9792
|
|
20241204,094500,1522775510,3070,3060,3070,3050,4268
|
|
20241204,094400,1509714495,3060,3070,3070,3050,10567
|
|
20241204,094300,1477377295,3070,3070,3070,3050,20051
|
|
20241204,094200,1416178310,3070,3060,3070,3020,31642
|
|
20241204,094100,1319891255,3070,3085,3085,3050,18771
|
|
20241204,094000,1262291340,3075,3085,3095,3075,12296
|
|
20241204,093900,1224389735,3080,3105,3110,3075,32990
|
|
20241204,093800,1122467180,3105,3115,3120,3105,20297
|
|
20241204,093700,1059360490,3115,3125,3125,3115,10072
|
|
20241204,093600,1027969510,3125,3125,3125,3120,3753
|
|
20241204,093500,1016252065,3125,3130,3130,3125,5624
|
|
20241204,093400,998671510,3130,3135,3135,3130,5045
|
|
20241204,093300,982872185,3135,3125,3140,3125,2711
|
|
20241204,093200,974387915,3125,3135,3135,3125,5773
|
|
20241204,093100,956319720,3135,3140,3140,3135,10773
|
|
20241204,093000,922527190,3140,3140,3145,3135,1034
|
|
20241204,092900,919284450,3140,3145,3145,3135,1972
|
|
20241204,092800,913092370,3145,3150,3150,3145,5686
|
|
20241204,092700,895208820,3150,3165,3165,3150,189
|
|
20241204,092600,894613430,3155,3160,3160,3140,5200
|
|
20241204,092500,878281390,3140,3160,3165,3140,7157
|
|
20241204,092400,855794350,3165,3150,3170,3140,5551
|
|
20241204,092300,838349585,3145,3145,3150,3145,4182
|
|
20241204,092200,825187350,3145,3155,3160,3145,13363
|
|
20241204,092100,783073770,3160,3145,3160,3145,1874
|
|
20241204,092000,777172585,3140,3145,3150,3140,722
|
|
20241204,091900,774903095,3140,3155,3155,3140,11528
|
|
20241204,091800,738646025,3145,3145,3145,3145,2132
|
|
20241204,091700,731940885,3145,3155,3160,3145,12725
|
|
20241204,091600,691821230,3155,3160,3170,3155,4258
|
|
20241204,091500,678360115,3160,3165,3170,3150,17065
|
|
20241204,091400,624483225,3160,3170,3170,3160,3446
|
|
20241204,091300,613567435,3170,3180,3180,3170,2088
|
|
20241204,091200,606946760,3180,3170,3180,3170,2319
|
|
20241204,091100,599584410,3180,3180,3180,3160,3833
|
|
20241204,091000,587434125,3180,3160,3180,3160,5428
|
|
20241204,090900,570206725,3155,3190,3190,3155,15541
|
|
20241204,090800,520947275,3190,3195,3195,3170,2481
|
|
20241204,090700,513040525,3190,3185,3195,3170,7649
|
|
20241204,090600,488662620,3165,3165,3185,3160,6082
|
|
20241204,090500,469393640,3165,3160,3170,3155,7138
|
|
20241204,090400,446842035,3165,3185,3190,3145,4979
|
|
20241204,090300,431106210,3190,3170,3190,3170,10567
|
|
20241204,090200,397555605,3170,3160,3170,3120,32041
|
|
20241204,090100,296537530,3160,3115,3165,3110,7743
|
|
20241204,090000,272175260,3110,3135,3140,3095,81925
|