599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,185500,2530032260,2810,2810,2810,2810,0
|
|
20241206,185400,2530032260,2810,2810,2810,2810,0
|
|
20241206,185300,2530032260,2810,2810,2810,2810,0
|
|
20241206,185200,2530032260,2810,2810,2810,2810,0
|
|
20241206,185100,2530032260,2810,2810,2810,2810,0
|
|
20241206,185000,2530032260,2810,2810,2810,2810,0
|
|
20241206,184900,2530032260,2810,2810,2810,2810,0
|
|
20241206,184800,2530032260,2810,2810,2810,2810,0
|
|
20241206,184700,2530032260,2810,2810,2810,2810,0
|
|
20241206,184600,2530032260,2810,2810,2810,2810,0
|
|
20241206,184500,2530032260,2810,2810,2810,2810,0
|
|
20241206,184400,2530032260,2810,2810,2810,2810,0
|
|
20241206,184300,2530032260,2810,2810,2810,2810,0
|
|
20241206,184200,2530032260,2810,2810,2810,2810,0
|
|
20241206,184100,2530032260,2810,2810,2810,2810,0
|
|
20241206,184000,2530032260,2810,2810,2810,2810,0
|
|
20241206,183900,2530032260,2810,2810,2810,2810,0
|
|
20241206,183800,2530032260,2810,2810,2810,2810,0
|
|
20241206,183700,2530032260,2810,2810,2810,2810,0
|
|
20241206,183600,2530032260,2810,2810,2810,2810,0
|
|
20241206,183500,2530032260,2810,2810,2810,2810,0
|
|
20241206,183400,2530032260,2810,2810,2810,2810,0
|
|
20241206,183300,2530032260,2810,2810,2810,2810,0
|
|
20241206,183200,2530032260,2810,2810,2810,2810,0
|
|
20241206,183100,2530032260,2810,2810,2810,2810,0
|
|
20241206,183000,2530032260,2810,2810,2810,2810,0
|
|
20241206,182900,2530032260,2810,2810,2810,2810,0
|
|
20241206,182800,2530032260,2810,2810,2810,2810,0
|
|
20241206,182700,2530032260,2810,2810,2810,2810,0
|
|
20241206,182600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,182500,2530032260,2810,2810,2810,2810,0
|
|
20241206,182400,2530032260,2810,2810,2810,2810,0
|
|
20241206,182300,2530032260,2810,2810,2810,2810,0
|
|
20241206,182200,2530032260,2810,2810,2810,2810,0
|
|
20241206,182100,2530032260,2810,2810,2810,2810,0
|
|
20241206,182000,2530032260,2810,2810,2810,2810,0
|
|
20241206,181900,2530032260,2810,2810,2810,2810,0
|
|
20241206,181800,2530032260,2810,2810,2810,2810,0
|
|
20241206,181700,2530032260,2810,2810,2810,2810,0
|
|
20241206,181600,2530032260,2810,2810,2810,2810,0
|
|
20241206,181500,2530032260,2810,2810,2810,2810,0
|
|
20241206,181400,2530032260,2810,2810,2810,2810,0
|
|
20241206,181300,2530032260,2810,2810,2810,2810,0
|
|
20241206,181200,2530032260,2810,2810,2810,2810,0
|
|
20241206,181100,2530032260,2810,2810,2810,2810,0
|
|
20241206,181000,2530032260,2810,2810,2810,2810,0
|
|
20241206,180900,2530032260,2810,2810,2810,2810,0
|
|
20241206,180800,2530032260,2810,2810,2810,2810,0
|
|
20241206,180700,2530032260,2810,2810,2810,2810,0
|
|
20241206,180600,2530032260,2810,2810,2810,2810,0
|
|
20241206,180500,2530032260,2810,2810,2810,2810,0
|
|
20241206,180400,2530032260,2810,2810,2810,2810,0
|
|
20241206,180300,2530032260,2810,2810,2810,2810,0
|
|
20241206,180200,2530032260,2810,2810,2810,2810,0
|
|
20241206,180100,2530032260,2810,2810,2810,2810,0
|
|
20241206,180000,2530032260,2810,2810,2810,2810,0
|
|
20241206,175900,2530032260,2810,2810,2810,2810,0
|
|
20241206,175800,2530032260,2810,2810,2810,2810,0
|
|
20241206,175700,2530032260,2810,2810,2810,2810,0
|
|
20241206,175600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,175500,2530032260,2810,2810,2810,2810,0
|
|
20241206,175400,2530032260,2810,2810,2810,2810,0
|
|
20241206,175300,2530032260,2810,2810,2810,2810,0
|
|
20241206,175200,2530032260,2810,2810,2810,2810,0
|
|
20241206,175100,2530032260,2810,2810,2810,2810,0
|
|
20241206,175000,2530032260,2810,2810,2810,2810,0
|
|
20241206,174900,2530032260,2810,2810,2810,2810,0
|
|
20241206,174800,2530032260,2810,2810,2810,2810,0
|
|
20241206,174700,2530032260,2810,2810,2810,2810,0
|
|
20241206,174600,2530032260,2810,2810,2810,2810,0
|
|
20241206,174500,2530032260,2810,2810,2810,2810,0
|
|
20241206,174400,2530032260,2810,2810,2810,2810,0
|
|
20241206,174300,2530032260,2810,2810,2810,2810,0
|
|
20241206,174200,2530032260,2810,2810,2810,2810,0
|
|
20241206,174100,2530032260,2810,2810,2810,2810,0
|
|
20241206,174000,2530032260,2810,2810,2810,2810,0
|
|
20241206,173900,2530032260,2810,2810,2810,2810,0
|
|
20241206,173800,2530032260,2810,2810,2810,2810,0
|
|
20241206,173700,2530032260,2810,2810,2810,2810,0
|
|
20241206,173600,2530032260,2810,2810,2810,2810,0
|
|
20241206,173500,2530032260,2810,2810,2810,2810,0
|
|
20241206,173400,2530032260,2810,2810,2810,2810,0
|
|
20241206,173300,2530032260,2810,2810,2810,2810,0
|
|
20241206,173200,2530032260,2810,2810,2810,2810,0
|
|
20241206,173100,2530032260,2810,2810,2810,2810,0
|
|
20241206,173000,2530032260,2810,2810,2810,2810,0
|
|
20241206,172900,2530032260,2810,2810,2810,2810,0
|
|
20241206,172800,2530032260,2810,2810,2810,2810,0
|
|
20241206,172700,2530032260,2810,2810,2810,2810,0
|
|
20241206,172600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,172500,2530032260,2810,2810,2810,2810,0
|
|
20241206,172400,2530032260,2810,2810,2810,2810,0
|
|
20241206,172300,2530032260,2810,2810,2810,2810,0
|
|
20241206,172200,2530032260,2810,2810,2810,2810,0
|
|
20241206,172100,2530032260,2810,2810,2810,2810,0
|
|
20241206,172000,2530032260,2810,2810,2810,2810,0
|
|
20241206,171900,2530032260,2810,2810,2810,2810,0
|
|
20241206,171800,2530032260,2810,2810,2810,2810,0
|
|
20241206,171700,2530032260,2810,2810,2810,2810,0
|
|
20241206,171600,2530032260,2810,2810,2810,2810,0
|
|
20241206,171500,2530032260,2810,2810,2810,2810,0
|
|
20241206,171400,2530032260,2810,2810,2810,2810,0
|
|
20241206,171300,2530032260,2810,2810,2810,2810,0
|
|
20241206,171200,2530032260,2810,2810,2810,2810,0
|
|
20241206,171100,2530032260,2810,2810,2810,2810,0
|
|
20241206,171000,2530032260,2810,2810,2810,2810,0
|
|
20241206,170900,2530032260,2810,2810,2810,2810,0
|
|
20241206,170800,2530032260,2810,2810,2810,2810,0
|
|
20241206,170700,2530032260,2810,2810,2810,2810,0
|
|
20241206,170600,2530032260,2810,2810,2810,2810,0
|
|
20241206,170500,2530032260,2810,2810,2810,2810,0
|
|
20241206,170400,2530032260,2810,2810,2810,2810,0
|
|
20241206,170300,2530032260,2810,2810,2810,2810,0
|
|
20241206,170200,2530032260,2810,2810,2810,2810,0
|
|
20241206,170100,2530032260,2810,2810,2810,2810,0
|
|
20241206,170000,2530032260,2810,2810,2810,2810,0
|
|
20241206,165900,2530032260,2810,2810,2810,2810,0
|
|
20241206,165800,2530032260,2810,2810,2810,2810,0
|
|
20241206,165700,2530032260,2810,2810,2810,2810,0
|
|
20241206,165600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,165500,2530032260,2810,2810,2810,2810,0
|
|
20241206,165400,2530032260,2810,2810,2810,2810,0
|
|
20241206,165300,2530032260,2810,2810,2810,2810,0
|
|
20241206,165200,2530032260,2810,2810,2810,2810,0
|
|
20241206,165100,2530032260,2810,2810,2810,2810,0
|
|
20241206,165000,2530032260,2810,2810,2810,2810,0
|
|
20241206,164900,2530032260,2810,2810,2810,2810,0
|
|
20241206,164800,2530032260,2810,2810,2810,2810,0
|
|
20241206,164700,2530032260,2810,2810,2810,2810,0
|
|
20241206,164600,2530032260,2810,2810,2810,2810,0
|
|
20241206,164500,2530032260,2810,2810,2810,2810,0
|
|
20241206,164400,2530032260,2810,2810,2810,2810,0
|
|
20241206,164300,2530032260,2810,2810,2810,2810,0
|
|
20241206,164200,2530032260,2810,2810,2810,2810,0
|
|
20241206,164100,2530032260,2810,2810,2810,2810,0
|
|
20241206,164000,2530032260,2810,2810,2810,2810,0
|
|
20241206,163900,2530032260,2810,2810,2810,2810,0
|
|
20241206,163800,2530032260,2810,2810,2810,2810,0
|
|
20241206,163700,2530032260,2810,2810,2810,2810,0
|
|
20241206,163600,2530032260,2810,2810,2810,2810,0
|
|
20241206,163500,2530032260,2810,2810,2810,2810,0
|
|
20241206,163400,2530032260,2810,2810,2810,2810,0
|
|
20241206,163300,2530032260,2810,2810,2810,2810,0
|
|
20241206,163200,2530032260,2810,2810,2810,2810,0
|
|
20241206,163100,2530032260,2810,2810,2810,2810,0
|
|
20241206,163000,2530032260,2810,2810,2810,2810,0
|
|
20241206,162900,2530032260,2810,2810,2810,2810,0
|
|
20241206,162800,2530032260,2810,2810,2810,2810,0
|
|
20241206,162700,2530032260,2810,2810,2810,2810,0
|
|
20241206,162600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,162500,2530032260,2810,2810,2810,2810,0
|
|
20241206,162400,2530032260,2810,2810,2810,2810,0
|
|
20241206,162300,2530032260,2810,2810,2810,2810,0
|
|
20241206,162200,2530032260,2810,2810,2810,2810,0
|
|
20241206,162100,2530032260,2810,2810,2810,2810,0
|
|
20241206,162000,2530032260,2810,2810,2810,2810,0
|
|
20241206,161900,2530032260,2810,2810,2810,2810,0
|
|
20241206,161800,2530032260,2810,2810,2810,2810,0
|
|
20241206,161700,2530032260,2810,2810,2810,2810,0
|
|
20241206,161600,2530032260,2810,2810,2810,2810,0
|
|
20241206,161500,2530032260,2810,2810,2810,2810,0
|
|
20241206,161400,2530032260,2810,2810,2810,2810,0
|
|
20241206,161300,2530032260,2810,2810,2810,2810,0
|
|
20241206,161200,2530032260,2810,2810,2810,2810,0
|
|
20241206,161100,2530032260,2810,2810,2810,2810,0
|
|
20241206,161000,2530032260,2810,2810,2810,2810,0
|
|
20241206,160900,2530032260,2810,2810,2810,2810,0
|
|
20241206,160800,2530032260,2810,2810,2810,2810,0
|
|
20241206,160700,2530032260,2810,2810,2810,2810,0
|
|
20241206,160600,2530032260,2810,2810,2810,2810,0
|
|
20241206,160500,2530032260,2810,2810,2810,2810,0
|
|
20241206,160400,2530032260,2810,2810,2810,2810,0
|
|
20241206,160300,2530032260,2810,2810,2810,2810,0
|
|
20241206,160200,2530032260,2810,2810,2810,2810,0
|
|
20241206,160100,2530032260,2810,2810,2810,2810,0
|
|
20241206,160000,2530032260,2810,2810,2810,2810,0
|
|
20241206,155900,2530032260,2810,2810,2810,2810,0
|
|
20241206,155800,2530032260,2810,2810,2810,2810,0
|
|
20241206,155700,2530032260,2810,2810,2810,2810,0
|
|
20241206,155600,2530032260,2810,2810,2810,2810,31322
|
|
20241206,155500,2530032260,2810,2810,2810,2810,0
|
|
20241206,155400,2530032260,2810,2810,2810,2810,0
|
|
20241206,155300,2530032260,2810,2810,2810,2810,0
|
|
20241206,155200,2530032260,2810,2810,2810,2810,0
|
|
20241206,155100,2530032260,2810,2810,2810,2810,0
|
|
20241206,155000,2530032260,2810,2810,2810,2810,0
|
|
20241206,154900,2530032260,2810,2810,2810,2810,0
|
|
20241206,154800,2530032260,2810,2810,2810,2810,0
|
|
20241206,154700,2530032260,2810,2810,2810,2810,0
|
|
20241206,154600,2530032260,2810,2810,2810,2810,0
|
|
20241206,154500,2530032260,2810,2810,2810,2810,0
|
|
20241206,154400,2530032260,2810,2810,2810,2810,0
|
|
20241206,154300,2530032260,2810,2810,2810,2810,0
|
|
20241206,154200,2530032260,2810,2810,2810,2810,0
|
|
20241206,154100,2530032260,2810,2810,2810,2810,0
|
|
20241206,154000,2530032260,2810,2810,2810,2810,0
|
|
20241206,153900,2530032260,2810,2810,2810,2810,0
|
|
20241206,153800,2530032260,2810,2810,2810,2810,0
|
|
20241206,153700,2530032260,2810,2810,2810,2810,0
|
|
20241206,153600,2530032260,2810,2810,2810,2810,0
|
|
20241206,153500,2530032260,2810,2810,2810,2810,0
|
|
20241206,153400,2530032260,2810,2810,2810,2810,0
|
|
20241206,153300,2530032260,2810,2810,2810,2810,0
|
|
20241206,153200,2530032260,2810,2810,2810,2810,0
|
|
20241206,153100,2530032260,2810,2810,2810,2810,0
|
|
20241206,153000,2530032260,2810,2810,2810,2810,31322
|
|
20241206,152900,2442017440,2810,2810,2810,2810,0
|
|
20241206,152800,2442017440,2810,2810,2810,2810,0
|
|
20241206,152700,2442017440,2810,2810,2810,2810,0
|
|
20241206,152600,2442017440,2810,2810,2810,2810,0
|
|
20241206,152500,2442017440,2810,2810,2810,2810,0
|
|
20241206,152400,2442017440,2810,2810,2810,2810,0
|
|
20241206,152300,2442017440,2810,2810,2810,2810,0
|
|
20241206,152200,2442017440,2810,2810,2810,2810,0
|
|
20241206,152100,2442017440,2810,2810,2810,2810,0
|
|
20241206,152000,2442017440,2810,2810,2810,2810,0
|
|
20241206,151900,2442017440,2810,2810,2810,2805,2021
|
|
20241206,151800,2436339110,2815,2810,2815,2810,496
|
|
20241206,151700,2434943695,2815,2815,2815,2810,15
|
|
20241206,151600,2434901485,2815,2810,2820,2810,561
|
|
20241206,151500,2433325060,2810,2815,2815,2810,697
|
|
20241206,151400,2431366480,2810,2815,2815,2810,479
|
|
20241206,151300,2430018700,2815,2815,2815,2815,72
|
|
20241206,151200,2429816020,2810,2815,2815,2810,2919
|
|
20241206,151100,2421613125,2820,2815,2820,2815,285
|
|
20241206,151000,2420810840,2820,2820,2820,2820,1107
|
|
20241206,150900,2417689100,2820,2820,2820,2820,422
|
|
20241206,150800,2416499060,2820,2820,2820,2820,204
|
|
20241206,150700,2415923780,2815,2820,2820,2815,20
|
|
20241206,150600,2415867455,2820,2815,2825,2810,1546
|
|
20241206,150500,2411521460,2820,2820,2825,2815,147
|
|
20241206,150400,2411107100,2825,2825,2825,2820,1702
|
|
20241206,150300,2406305945,2825,2820,2825,2820,226
|
|
20241206,150200,2405667610,2825,2820,2825,2820,9
|
|
20241206,150100,2405642190,2825,2820,2825,2815,3838
|
|
20241206,150000,2394826525,2820,2815,2820,2815,144
|
|
20241206,145900,2394421130,2820,2810,2820,2810,6682
|
|
20241206,145800,2375582410,2820,2820,2820,2805,5003
|
|
20241206,145700,2361540085,2815,2810,2815,2810,2789
|
|
20241206,145600,2353699055,2805,2810,2815,2805,2499
|
|
20241206,145500,2346678275,2810,2805,2810,2805,1514
|
|
20241206,145400,2342431435,2810,2810,2810,2805,187
|
|
20241206,145300,2341905975,2810,2805,2810,2800,3607
|
|
20241206,145200,2331789750,2805,2810,2810,2805,1788
|
|
20241206,145100,2326772575,2810,2810,2810,2805,6346
|
|
20241206,145000,2308966480,2810,2810,2810,2810,32
|
|
20241206,144900,2308876560,2810,2810,2810,2800,175
|
|
20241206,144800,2308384910,2800,2810,2810,2800,4350
|
|
20241206,144700,2296175300,2815,2815,2815,2815,6
|
|
20241206,144600,2296158410,2815,2815,2815,2815,112
|
|
20241206,144500,2295843130,2810,2810,2810,2810,1649
|
|
20241206,144400,2291209440,2810,2810,2810,2810,59
|
|
20241206,144300,2291043650,2810,2810,2810,2805,306
|
|
20241206,144200,2290185135,2810,2815,2815,2805,289
|
|
20241206,144100,2289373190,2810,2815,2815,2810,5018
|
|
20241206,144000,2275270080,2815,2820,2820,2810,537
|
|
20241206,143900,2273760885,2820,2820,2820,2820,11
|
|
20241206,143800,2273729865,2810,2825,2825,2810,3026
|
|
20241206,143700,2265226440,2825,2820,2825,2820,1000
|
|
20241206,143600,2262406410,2810,2820,2820,2810,21
|
|
20241206,143500,2262347290,2815,2815,2820,2815,364
|
|
20241206,143400,2261322600,2820,2815,2820,2815,83
|
|
20241206,143300,2261088890,2820,2820,2820,2815,221
|
|
20241206,143200,2260466720,2820,2820,2820,2820,306
|
|
20241206,143100,2259603800,2820,2815,2820,2815,3292
|
|
20241206,143000,2250336760,2815,2815,2815,2815,216
|
|
20241206,142900,2249728720,2815,2815,2815,2815,6
|
|
20241206,142800,2249711830,2815,2815,2815,2800,1211
|
|
20241206,142700,2246317865,2815,2820,2820,2800,1611
|
|
20241206,142600,2241783230,2820,2795,2820,2795,15
|
|
20241206,142500,2241741105,2820,2815,2820,2795,2134
|
|
20241206,142400,2235755630,2815,2815,2815,2805,38
|
|
20241206,142300,2235648710,2800,2810,2815,2800,107
|
|
20241206,142200,2235349010,2810,2805,2815,2795,1945
|
|
20241206,142100,2229893360,2800,2810,2820,2790,15606
|
|
20241206,142000,2186270055,2810,2815,2820,2805,1677
|
|
20241206,141900,2181558180,2820,2815,2820,2815,1418
|
|
20241206,141800,2177565980,2815,2815,2815,2815,11
|
|
20241206,141700,2177535015,2815,2815,2815,2815,6
|
|
20241206,141600,2177518125,2815,2815,2815,2810,657
|
|
20241206,141500,2175671745,2815,2815,2815,2810,94
|
|
20241206,141400,2175407310,2815,2815,2815,2815,16
|
|
20241206,141300,2175362270,2815,2815,2820,2815,63
|
|
20241206,141200,2175184895,2815,2815,2815,2815,214
|
|
20241206,141100,2174582485,2815,2820,2820,2815,98
|
|
20241206,141000,2174306395,2820,2820,2820,2820,34
|
|
20241206,140900,2174210515,2820,2820,2820,2805,154
|
|
20241206,140800,2173777645,2820,2810,2825,2810,1007
|
|
20241206,140700,2170947875,2825,2820,2825,2820,668
|
|
20241206,140600,2169063975,2820,2825,2825,2820,33
|
|
20241206,140500,2168970890,2825,2825,2825,2825,6
|
|
20241206,140400,2168953940,2810,2830,2830,2810,379
|
|
20241206,140300,2167887060,2830,2835,2835,2825,61
|
|
20241206,140200,2167714655,2835,2835,2835,2835,6
|
|
20241206,140100,2167697645,2835,2835,2835,2825,2270
|
|
20241206,140000,2161281690,2835,2835,2835,2835,11
|
|
20241206,135900,2161250505,2835,2835,2835,2825,207
|
|
20241206,135800,2160663670,2835,2835,2835,2835,12
|
|
20241206,135700,2160629650,2835,2830,2835,2830,587
|
|
20241206,135600,2158966870,2830,2830,2830,2830,6
|
|
20241206,135500,2158949890,2830,2830,2830,2830,12
|
|
20241206,135400,2158915930,2825,2830,2830,2825,12
|
|
20241206,135300,2158881975,2820,2835,2835,2820,106
|
|
20241206,135200,2158582965,2835,2825,2835,2825,4304
|
|
20241206,135100,2146403085,2830,2830,2830,2825,214
|
|
20241206,135000,2145797705,2830,2830,2830,2830,6
|
|
20241206,134900,2145780725,2820,2820,2820,2820,19
|
|
20241206,134800,2145727145,2820,2820,2820,2810,111
|
|
20241206,134700,2145415125,2830,2830,2830,2830,6
|
|
20241206,134600,2145398145,2820,2830,2830,2810,177
|
|
20241206,134500,2144900335,2830,2830,2830,2830,11
|
|
20241206,134400,2144869205,2830,2830,2830,2830,6
|
|
20241206,134300,2144852225,2830,2830,2830,2830,12
|
|
20241206,134200,2144818265,2830,2830,2830,2830,31
|
|
20241206,134100,2144730535,2800,2820,2830,2800,3173
|
|
20241206,134000,2135813360,2820,2830,2830,2820,13
|
|
20241206,133900,2135776580,2830,2830,2830,2830,12
|
|
20241206,133800,2135742620,2830,2825,2830,2825,190
|
|
20241206,133700,2135205845,2825,2825,2825,2825,12
|
|
20241206,133600,2135171945,2825,2825,2825,2815,269
|
|
20241206,133500,2134414560,2825,2825,2825,2825,5
|
|
20241206,133400,2134400435,2825,2825,2825,2825,12
|
|
20241206,133300,2134366535,2825,2825,2825,2825,756
|
|
20241206,133200,2132230835,2825,2815,2825,2815,2361
|
|
20241206,133100,2125570265,2815,2810,2815,2810,1106
|
|
20241206,133000,2122462375,2810,2815,2815,2810,42
|
|
20241206,132900,2122344295,2815,2815,2815,2815,1825
|
|
20241206,132800,2117206920,2815,2815,2815,2815,12
|
|
20241206,132700,2117173140,2795,2810,2820,2795,5324
|
|
20241206,132600,2102252860,2800,2805,2810,2800,2748
|
|
20241206,132500,2094553205,2810,2810,2810,2810,12
|
|
20241206,132400,2094519485,2800,2810,2810,2800,43
|
|
20241206,132300,2094398965,2810,2810,2810,2810,605
|
|
20241206,132200,2092698915,2810,2810,2810,2810,80
|
|
20241206,132100,2092474115,2805,2805,2805,2795,196
|
|
20241206,132000,2091924355,2790,2800,2805,2790,3920
|
|
20241206,131900,2080981825,2805,2800,2805,2800,314
|
|
20241206,131800,2080101065,2795,2810,2810,2795,713
|
|
20241206,131700,2078108080,2790,2790,2810,2790,2557
|
|
20241206,131600,2070971195,2810,2805,2810,2805,12
|
|
20241206,131500,2070937505,2795,2810,2810,2795,14
|
|
20241206,131400,2070898190,2810,2805,2810,2790,8731
|
|
20241206,131300,2046493455,2810,2815,2815,2805,112
|
|
20241206,131200,2046179205,2815,2815,2815,2815,16
|
|
20241206,131100,2046134165,2805,2805,2805,2805,1178
|
|
20241206,131000,2042829875,2805,2800,2805,2800,212
|
|
20241206,130900,2042236215,2800,2805,2805,2800,312
|
|
20241206,130800,2041362555,2800,2805,2805,2800,175
|
|
20241206,130700,2040872530,2805,2805,2805,2795,4525
|
|
20241206,130600,2028204255,2805,2805,2815,2800,504
|
|
20241206,130500,2026791975,2805,2820,2820,2805,2107
|
|
20241206,130400,2020881245,2825,2825,2825,2810,1207
|
|
20241206,130300,2017487895,2825,2820,2825,2820,325
|
|
20241206,130200,2016569805,2820,2820,2820,2820,461
|
|
20241206,130100,2015269785,2820,2820,2820,2820,83
|
|
20241206,130000,2015035725,2805,2815,2815,2805,286
|
|
20241206,125900,2014230765,2815,2820,2825,2815,1752
|
|
20241206,125800,2009298395,2820,2815,2820,2815,1450
|
|
20241206,125700,2005210085,2815,2815,2815,2815,312
|
|
20241206,125600,2004331805,2805,2815,2815,2805,401
|
|
20241206,125500,2003203290,2820,2820,2820,2800,1164
|
|
20241206,125400,1999937500,2820,2820,2820,2810,526
|
|
20241206,125300,1998454320,2820,2815,2820,2815,207
|
|
20241206,125200,1997871590,2820,2805,2820,2805,3081
|
|
20241206,125100,1989228360,2820,2820,2820,2820,185
|
|
20241206,125000,1988706660,2810,2825,2825,2810,1005
|
|
20241206,124900,1985882535,2825,2815,2825,2810,372
|
|
20241206,124800,1984836975,2820,2830,2830,2820,1740
|
|
20241206,124700,1979927735,2830,2830,2830,2830,8
|
|
20241206,124600,1979905095,2830,2830,2830,2830,12
|
|
20241206,124500,1979871135,2830,2830,2830,2830,12
|
|
20241206,124400,1979837175,2830,2830,2830,2830,10
|
|
20241206,124300,1979808875,2830,2830,2830,2830,12
|
|
20241206,124200,1979774915,2810,2835,2835,2810,3012
|
|
20241206,124100,1971300825,2825,2830,2835,2825,112
|
|
20241206,124000,1970984365,2835,2835,2835,2835,12
|
|
20241206,123900,1970950345,2835,2835,2835,2835,12
|
|
20241206,123800,1970916325,2835,2825,2835,2820,25
|
|
20241206,123700,1970845745,2830,2835,2835,2825,821
|
|
20241206,123600,1968525755,2835,2830,2835,2825,161
|
|
20241206,123500,1968070300,2845,2845,2845,2845,5
|
|
20241206,123400,1968056075,2845,2845,2845,2845,12
|
|
20241206,123300,1968021935,2840,2845,2845,2840,612
|
|
20241206,123200,1966283825,2840,2840,2845,2835,1266
|
|
20241206,123100,1962688360,2840,2815,2840,2815,605
|
|
20241206,123000,1960977155,2835,2835,2835,2820,19
|
|
20241206,122900,1960923320,2830,2830,2830,2830,711
|
|
20241206,122800,1958911190,2830,2830,2830,2830,30
|
|
20241206,122700,1958826290,2820,2820,2820,2800,1495
|
|
20241206,122600,1954625690,2815,2815,2815,2815,100
|
|
20241206,122500,1954344190,2820,2815,2825,2815,1017
|
|
20241206,122400,1951481245,2825,2830,2830,2815,162
|
|
20241206,122300,1951024815,2820,2830,2830,2820,222
|
|
20241206,122200,1950397705,2835,2835,2835,2830,134
|
|
20241206,122100,1950018425,2830,2830,2835,2830,125
|
|
20241206,122000,1949664615,2835,2835,2835,2835,5
|
|
20241206,121900,1949650440,2835,2835,2835,2835,12
|
|
20241206,121800,1949616420,2835,2835,2835,2835,190
|
|
20241206,121700,1949077770,2835,2835,2835,2835,508
|
|
20241206,121600,1947637590,2835,2835,2835,2835,11
|
|
20241206,121500,1947606405,2835,2815,2835,2810,3128
|
|
20241206,121400,1938786360,2815,2815,2815,2810,339
|
|
20241206,121300,1937832080,2815,2805,2815,2805,8522
|
|
20241206,121200,1913910245,2810,2810,2810,2800,883
|
|
20241206,121100,1911433380,2810,2810,2815,2805,1584
|
|
20241206,121000,1906983785,2815,2820,2820,2815,3251
|
|
20241206,120900,1897832190,2820,2820,2820,2815,17
|
|
20241206,120800,1897784275,2820,2815,2820,2815,10
|
|
20241206,120700,1897756095,2820,2820,2820,2815,61
|
|
20241206,120600,1897584085,2820,2820,2820,2820,1076
|
|
20241206,120500,1894549765,2810,2815,2820,2805,4296
|
|
20241206,120400,1882483010,2820,2815,2825,2815,381
|
|
20241206,120300,1881410410,2815,2825,2825,2815,679
|
|
20241206,120200,1879498900,2820,2825,2825,2820,13
|
|
20241206,120100,1879462195,2835,2835,2835,2835,11
|
|
20241206,120000,1879431010,2835,2820,2835,2820,260
|
|
20241206,115900,1878697705,2820,2820,2820,2820,6
|
|
20241206,115800,1878680785,2820,2815,2820,2810,1969
|
|
20241206,115700,1873137115,2820,2835,2835,2820,34
|
|
20241206,115600,1873041005,2835,2830,2835,2830,8
|
|
20241206,115500,1873018335,2835,2835,2835,2835,153
|
|
20241206,115400,1872584580,2835,2835,2835,2835,113
|
|
20241206,115300,1872264225,2835,2830,2835,2830,446
|
|
20241206,115200,1871000120,2830,2820,2830,2820,2453
|
|
20241206,115100,1864082550,2820,2830,2840,2820,2092
|
|
20241206,115000,1858176685,2835,2840,2845,2835,2440
|
|
20241206,114900,1851259145,2840,2840,2845,2835,13
|
|
20241206,114800,1851222210,2845,2845,2845,2845,12
|
|
20241206,114700,1851188070,2845,2835,2845,2835,836
|
|
20241206,114600,1848817650,2840,2840,2845,2840,121
|
|
20241206,114500,1848473955,2845,2845,2845,2835,14
|
|
20241206,114400,1848434145,2825,2845,2845,2825,3123
|
|
20241206,114300,1839603955,2845,2840,2845,2825,654
|
|
20241206,114200,1837750120,2845,2845,2845,2845,524
|
|
20241206,114100,1836259340,2845,2845,2845,2845,6
|
|
20241206,114000,1836242270,2840,2845,2845,2840,311
|
|
20241206,113900,1835358975,2845,2845,2845,2840,14
|
|
20241206,113800,1835319175,2845,2845,2845,2845,6
|
|
20241206,113700,1835302105,2840,2840,2840,2840,890
|
|
20241206,113600,1832774505,2825,2845,2845,2825,1295
|
|
20241206,113500,1829106870,2835,2845,2845,2835,817
|
|
20241206,113400,1826790140,2845,2845,2845,2845,593
|
|
20241206,113300,1825103055,2845,2845,2845,2845,42
|
|
20241206,113200,1824983565,2840,2840,2840,2840,280
|
|
20241206,113100,1824188365,2840,2830,2840,2830,671
|
|
20241206,113000,1822288725,2835,2840,2840,2830,519
|
|
20241206,112900,1820817355,2840,2840,2840,2840,56
|
|
20241206,112800,1820658315,2840,2840,2840,2840,11
|
|
20241206,112700,1820627075,2845,2845,2845,2830,23
|
|
20241206,112600,1820561730,2845,2840,2845,2840,31
|
|
20241206,112500,1820473645,2835,2835,2835,2825,163
|
|
20241206,112400,1820011640,2835,2825,2835,2825,8703
|
|
20241206,112300,1795418650,2825,2825,2825,2825,6
|
|
20241206,112200,1795401700,2820,2820,2820,2815,3723
|
|
20241206,112100,1784903340,2810,2820,2820,2805,38
|
|
20241206,112000,1784796240,2820,2800,2820,2800,412
|
|
20241206,111900,1783637450,2820,2815,2820,2795,3313
|
|
20241206,111800,1774363745,2820,2810,2820,2800,2620
|
|
20241206,111700,1767001555,2800,2810,2810,2800,1669
|
|
20241206,111600,1762320335,2810,2810,2820,2810,1071
|
|
20241206,111500,1759310765,2820,2810,2820,2800,1968
|
|
20241206,111400,1753776380,2805,2800,2810,2800,98
|
|
20241206,111300,1753501905,2800,2800,2810,2800,2215
|
|
20241206,111200,1747293655,2810,2805,2810,2805,433
|
|
20241206,111100,1746077655,2805,2800,2810,2800,107
|
|
20241206,111000,1745777985,2810,2810,2810,2805,1978
|
|
20241206,110900,1740226570,2810,2810,2810,2810,17
|
|
20241206,110800,1740178800,2810,2800,2810,2795,1347
|
|
20241206,110700,1736394190,2805,2800,2810,2795,634
|
|
20241206,110600,1734621515,2800,2810,2810,2790,3462
|
|
20241206,110500,1724941735,2795,2805,2805,2795,2685
|
|
20241206,110400,1717413000,2805,2810,2810,2790,2028
|
|
20241206,110300,1711753565,2810,2800,2810,2800,3040
|
|
20241206,110200,1703241165,2795,2790,2810,2790,7231
|
|
20241206,110100,1682941560,2810,2785,2810,2785,38884
|
|
20241206,110000,1574448745,2785,2790,2790,2770,8489
|
|
20241206,105900,1550879375,2770,2790,2790,2770,4926
|
|
20241206,105800,1537196155,2790,2790,2795,2790,4517
|
|
20241206,105700,1524580250,2790,2790,2795,2775,4438
|
|
20241206,105600,1512238990,2775,2790,2790,2745,52447
|
|
20241206,105500,1367517380,2795,2790,2805,2790,2394
|
|
20241206,105400,1360827775,2790,2805,2805,2785,10202
|
|
20241206,105300,1332333410,2805,2800,2805,2800,14321
|
|
20241206,105200,1292234235,2805,2805,2805,2790,11292
|
|
20241206,105100,1260661895,2805,2805,2805,2805,1379
|
|
20241206,105000,1256793800,2800,2805,2810,2800,12076
|
|
20241206,104900,1222950065,2805,2815,2815,2805,4381
|
|
20241206,104800,1210654805,2810,2815,2815,2810,3836
|
|
20241206,104700,1199869575,2815,2825,2825,2810,4828
|
|
20241206,104600,1186281200,2830,2830,2830,2820,10747
|
|
20241206,104500,1155920870,2825,2830,2830,2825,2018
|
|
20241206,104400,1150214915,2825,2825,2830,2815,1030
|
|
20241206,104300,1147314575,2820,2820,2820,2815,101
|
|
20241206,104200,1147030250,2815,2835,2835,2815,1435
|
|
20241206,104100,1142967060,2840,2840,2840,2830,170
|
|
20241206,104000,1142485600,2840,2840,2840,2840,1
|
|
20241206,103900,1142482760,2840,2835,2840,2835,3764
|
|
20241206,103800,1131798000,2835,2840,2840,2835,680
|
|
20241206,103700,1129866955,2840,2840,2845,2840,4542
|
|
20241206,103600,1116967470,2840,2840,2840,2840,1001
|
|
20241206,103500,1114124630,2845,2835,2845,2835,100
|
|
20241206,103400,1113840290,2840,2820,2840,2820,1908
|
|
20241206,103300,1108437310,2820,2830,2830,2820,202
|
|
20241206,103200,1107865975,2830,2825,2830,2815,1356
|
|
20241206,103100,1104038840,2820,2820,2825,2820,1935
|
|
20241206,103000,1098579640,2825,2815,2830,2810,2514
|
|
20241206,102900,1091499900,2810,2825,2825,2800,37113
|
|
20241206,102800,987143300,2825,2825,2830,2825,4943
|
|
20241206,102700,973179275,2825,2825,2825,2825,359
|
|
20241206,102600,972165100,2825,2830,2830,2825,4200
|
|
20241206,102500,960296815,2845,2840,2845,2825,61157
|
|
20241206,102400,786933965,2835,2835,2835,2835,0
|
|
20241206,102300,786933965,2835,2835,2845,2830,5917
|
|
20241206,102200,770146025,2835,2835,2835,2835,812
|
|
20241206,102100,767844005,2835,2835,2835,2835,2700
|
|
20241206,102000,760189505,2835,2840,2840,2835,6219
|
|
20241206,101900,742536690,2840,2845,2845,2840,1300
|
|
20241206,101800,738844680,2840,2840,2850,2840,9610
|
|
20241206,101700,711495760,2845,2845,2850,2845,3439
|
|
20241206,101600,701710030,2840,2845,2850,2840,5500
|
|
20241206,101500,686050070,2845,2845,2855,2845,1750
|
|
20241206,101400,681069315,2845,2850,2850,2845,3241
|
|
20241206,101300,671832965,2850,2855,2855,2850,1257
|
|
20241206,101200,668250255,2860,2860,2860,2860,7
|
|
20241206,101100,668230235,2855,2860,2860,2855,1493
|
|
20241206,101000,663967560,2860,2850,2860,2850,1542
|
|
20241206,100900,659570645,2845,2850,2855,2845,4673
|
|
20241206,100800,646239340,2855,2860,2860,2840,6449
|
|
20241206,100700,627895300,2860,2855,2860,2845,1675
|
|
20241206,100600,623121775,2860,2870,2870,2860,1534
|
|
20241206,100500,618733460,2870,2860,2870,2855,364
|
|
20241206,100400,617692440,2870,2860,2870,2860,223
|
|
20241206,100300,617054635,2860,2860,2860,2860,130
|
|
20241206,100200,616682835,2870,2870,2870,2860,1282
|
|
20241206,100100,613015975,2865,2865,2865,2850,2689
|
|
20241206,100000,605317205,2855,2850,2860,2850,1963
|
|
20241206,095900,599716080,2850,2850,2865,2850,1200
|
|
20241206,095800,596296005,2865,2860,2865,2845,1735
|
|
20241206,095700,591339135,2865,2860,2865,2860,5426
|
|
20241206,095600,575817055,2850,2850,2860,2840,2332
|
|
20241206,095500,569165125,2855,2850,2860,2845,5277
|
|
20241206,095400,554140065,2850,2850,2850,2850,2252
|
|
20241206,095300,547721865,2850,2860,2860,2850,1725
|
|
20241206,095200,542798770,2860,2860,2860,2850,5474
|
|
20241206,095100,527172840,2860,2855,2860,2855,675
|
|
20241206,095000,525245685,2860,2875,2875,2860,4808
|
|
20241206,094900,511478945,2875,2880,2885,2875,464
|
|
20241206,094800,510142825,2885,2885,2885,2885,14
|
|
20241206,094700,510102435,2885,2875,2885,2875,1096
|
|
20241206,094600,506943665,2885,2875,2885,2875,11017
|
|
20241206,094500,475179770,2875,2880,2885,2875,3924
|
|
20241206,094400,463893200,2885,2885,2885,2885,0
|
|
20241206,094300,463893200,2885,2875,2885,2875,5551
|
|
20241206,094200,447933925,2875,2870,2875,2865,5125
|
|
20241206,094100,433205545,2870,2875,2875,2865,34
|
|
20241206,094000,433108105,2875,2860,2875,2860,4326
|
|
20241206,093900,420712835,2865,2865,2875,2865,1438
|
|
20241206,093800,416590455,2865,2860,2885,2860,2657
|
|
20241206,093700,408977655,2860,2865,2875,2860,5116
|
|
20241206,093600,394336810,2860,2875,2875,2860,19550
|
|
20241206,093500,338240800,2875,2880,2885,2875,1873
|
|
20241206,093400,332848950,2890,2880,2895,2875,1648
|
|
20241206,093300,328105080,2880,2900,2900,2880,10146
|
|
20241206,093200,298874465,2890,2900,2900,2885,622
|
|
20241206,093100,297076860,2885,2890,2890,2885,3055
|
|
20241206,093000,288251020,2890,2890,2890,2885,5538
|
|
20241206,092900,272260080,2890,2900,2900,2890,7080
|
|
20241206,092800,251771220,2900,2900,2900,2900,2712
|
|
20241206,092700,243906420,2900,2905,2905,2900,2445
|
|
20241206,092600,236809930,2910,2905,2910,2905,12
|
|
20241206,092500,236775060,2900,2905,2905,2900,1566
|
|
20241206,092400,232225855,2910,2910,2910,2910,0
|
|
20241206,092300,232225855,2910,2910,2910,2910,3
|
|
20241206,092200,232217125,2900,2905,2910,2900,2224
|
|
20241206,092100,225761105,2905,2890,2905,2885,1989
|
|
20241206,092000,220018135,2890,2900,2900,2885,5460
|
|
20241206,091900,204238225,2895,2900,2900,2890,10174
|
|
20241206,091800,174789490,2900,2900,2900,2895,550
|
|
20241206,091700,173196250,2895,2900,2900,2895,1441
|
|
20241206,091600,169022140,2905,2900,2905,2900,657
|
|
20241206,091500,167116825,2905,2900,2905,2900,2470
|
|
20241206,091400,159953055,2905,2905,2905,2905,262
|
|
20241206,091300,159191945,2900,2895,2905,2895,427
|
|
20241206,091200,157954885,2900,2905,2905,2900,619
|
|
20241206,091100,156159755,2905,2900,2905,2895,2405
|
|
20241206,091000,149188465,2900,2925,2925,2900,8980
|
|
20241206,090900,123032240,2915,2920,2920,2915,1613
|
|
20241206,090800,118324305,2925,2920,2925,2910,1107
|
|
20241206,090700,115086365,2905,2915,2915,2905,707
|
|
20241206,090600,113027560,2910,2890,2910,2890,2300
|
|
20241206,090500,106356460,2895,2910,2930,2890,4675
|
|
20241206,090400,92747565,2900,2910,2910,2900,437
|
|
20241206,090300,91479060,2910,2915,2915,2910,563
|
|
20241206,090200,89840680,2900,2915,2915,2900,2133
|
|
20241206,090100,83645485,2910,2900,2910,2880,11965
|
|
20241206,090000,49010830,2900,2860,2900,2860,16992
|