628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,192400,19301748465,3335,3335,3335,3335,0
|
|
20241206,192300,19301748465,3335,3335,3335,3335,0
|
|
20241206,192200,19301748465,3335,3335,3335,3335,0
|
|
20241206,192100,19301748465,3335,3335,3335,3335,0
|
|
20241206,192000,19301748465,3335,3335,3335,3335,0
|
|
20241206,191900,19301748465,3335,3335,3335,3335,0
|
|
20241206,191800,19301748465,3335,3335,3335,3335,0
|
|
20241206,191700,19301748465,3335,3335,3335,3335,0
|
|
20241206,191600,19301748465,3335,3335,3335,3335,0
|
|
20241206,191500,19301748465,3335,3335,3335,3335,0
|
|
20241206,191400,19301748465,3335,3335,3335,3335,0
|
|
20241206,191300,19301748465,3335,3335,3335,3335,0
|
|
20241206,191200,19301748465,3335,3335,3335,3335,0
|
|
20241206,191100,19301748465,3335,3335,3335,3335,0
|
|
20241206,191000,19301748465,3335,3335,3335,3335,0
|
|
20241206,190900,19301748465,3335,3335,3335,3335,0
|
|
20241206,190800,19301748465,3335,3335,3335,3335,0
|
|
20241206,190700,19301748465,3335,3335,3335,3335,0
|
|
20241206,190600,19301748465,3335,3335,3335,3335,0
|
|
20241206,190500,19301748465,3335,3335,3335,3335,0
|
|
20241206,190400,19301748465,3335,3335,3335,3335,0
|
|
20241206,190300,19301748465,3335,3335,3335,3335,0
|
|
20241206,190200,19301748465,3335,3335,3335,3335,0
|
|
20241206,190100,19301748465,3335,3335,3335,3335,0
|
|
20241206,190000,19301748465,3335,3335,3335,3335,0
|
|
20241206,185900,19301748465,3335,3335,3335,3335,0
|
|
20241206,185800,19301748465,3335,3335,3335,3335,0
|
|
20241206,185700,19301748465,3335,3335,3335,3335,0
|
|
20241206,185600,19301748465,3335,3335,3335,3335,0
|
|
20241206,185500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,185400,19301748465,3335,3335,3335,3335,0
|
|
20241206,185300,19301748465,3335,3335,3335,3335,0
|
|
20241206,185200,19301748465,3335,3335,3335,3335,0
|
|
20241206,185100,19301748465,3335,3335,3335,3335,0
|
|
20241206,185000,19301748465,3335,3335,3335,3335,0
|
|
20241206,184900,19301748465,3335,3335,3335,3335,0
|
|
20241206,184800,19301748465,3335,3335,3335,3335,0
|
|
20241206,184700,19301748465,3335,3335,3335,3335,0
|
|
20241206,184600,19301748465,3335,3335,3335,3335,0
|
|
20241206,184500,19301748465,3335,3335,3335,3335,0
|
|
20241206,184400,19301748465,3335,3335,3335,3335,0
|
|
20241206,184300,19301748465,3335,3335,3335,3335,0
|
|
20241206,184200,19301748465,3335,3335,3335,3335,0
|
|
20241206,184100,19301748465,3335,3335,3335,3335,0
|
|
20241206,184000,19301748465,3335,3335,3335,3335,0
|
|
20241206,183900,19301748465,3335,3335,3335,3335,0
|
|
20241206,183800,19301748465,3335,3335,3335,3335,0
|
|
20241206,183700,19301748465,3335,3335,3335,3335,0
|
|
20241206,183600,19301748465,3335,3335,3335,3335,0
|
|
20241206,183500,19301748465,3335,3335,3335,3335,0
|
|
20241206,183400,19301748465,3335,3335,3335,3335,0
|
|
20241206,183300,19301748465,3335,3335,3335,3335,0
|
|
20241206,183200,19301748465,3335,3335,3335,3335,0
|
|
20241206,183100,19301748465,3335,3335,3335,3335,0
|
|
20241206,183000,19301748465,3335,3335,3335,3335,0
|
|
20241206,182900,19301748465,3335,3335,3335,3335,0
|
|
20241206,182800,19301748465,3335,3335,3335,3335,0
|
|
20241206,182700,19301748465,3335,3335,3335,3335,0
|
|
20241206,182600,19301748465,3335,3335,3335,3335,0
|
|
20241206,182500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,182400,19301748465,3335,3335,3335,3335,0
|
|
20241206,182300,19301748465,3335,3335,3335,3335,0
|
|
20241206,182200,19301748465,3335,3335,3335,3335,0
|
|
20241206,182100,19301748465,3335,3335,3335,3335,0
|
|
20241206,182000,19301748465,3335,3335,3335,3335,0
|
|
20241206,181900,19301748465,3335,3335,3335,3335,0
|
|
20241206,181800,19301748465,3335,3335,3335,3335,0
|
|
20241206,181700,19301748465,3335,3335,3335,3335,0
|
|
20241206,181600,19301748465,3335,3335,3335,3335,0
|
|
20241206,181500,19301748465,3335,3335,3335,3335,0
|
|
20241206,181400,19301748465,3335,3335,3335,3335,0
|
|
20241206,181300,19301748465,3335,3335,3335,3335,0
|
|
20241206,181200,19301748465,3335,3335,3335,3335,0
|
|
20241206,181100,19301748465,3335,3335,3335,3335,0
|
|
20241206,181000,19301748465,3335,3335,3335,3335,0
|
|
20241206,180900,19301748465,3335,3335,3335,3335,0
|
|
20241206,180800,19301748465,3335,3335,3335,3335,0
|
|
20241206,180700,19301748465,3335,3335,3335,3335,0
|
|
20241206,180600,19301748465,3335,3335,3335,3335,0
|
|
20241206,180500,19301748465,3335,3335,3335,3335,0
|
|
20241206,180400,19301748465,3335,3335,3335,3335,0
|
|
20241206,180300,19301748465,3335,3335,3335,3335,0
|
|
20241206,180200,19301748465,3335,3335,3335,3335,0
|
|
20241206,180100,19301748465,3335,3335,3335,3335,0
|
|
20241206,180000,19301748465,3335,3335,3335,3335,0
|
|
20241206,175900,19301748465,3335,3335,3335,3335,0
|
|
20241206,175800,19301748465,3335,3335,3335,3335,0
|
|
20241206,175700,19301748465,3335,3335,3335,3335,0
|
|
20241206,175600,19301748465,3335,3335,3335,3335,0
|
|
20241206,175500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,175400,19301748465,3335,3335,3335,3335,0
|
|
20241206,175300,19301748465,3335,3335,3335,3335,0
|
|
20241206,175200,19301748465,3335,3335,3335,3335,0
|
|
20241206,175100,19301748465,3335,3335,3335,3335,0
|
|
20241206,175000,19301748465,3335,3335,3335,3335,0
|
|
20241206,174900,19301748465,3335,3335,3335,3335,0
|
|
20241206,174800,19301748465,3335,3335,3335,3335,0
|
|
20241206,174700,19301748465,3335,3335,3335,3335,0
|
|
20241206,174600,19301748465,3335,3335,3335,3335,0
|
|
20241206,174500,19301748465,3335,3335,3335,3335,0
|
|
20241206,174400,19301748465,3335,3335,3335,3335,0
|
|
20241206,174300,19301748465,3335,3335,3335,3335,0
|
|
20241206,174200,19301748465,3335,3335,3335,3335,0
|
|
20241206,174100,19301748465,3335,3335,3335,3335,0
|
|
20241206,174000,19301748465,3335,3335,3335,3335,0
|
|
20241206,173900,19301748465,3335,3335,3335,3335,0
|
|
20241206,173800,19301748465,3335,3335,3335,3335,0
|
|
20241206,173700,19301748465,3335,3335,3335,3335,0
|
|
20241206,173600,19301748465,3335,3335,3335,3335,0
|
|
20241206,173500,19301748465,3335,3335,3335,3335,0
|
|
20241206,173400,19301748465,3335,3335,3335,3335,0
|
|
20241206,173300,19301748465,3335,3335,3335,3335,0
|
|
20241206,173200,19301748465,3335,3335,3335,3335,0
|
|
20241206,173100,19301748465,3335,3335,3335,3335,0
|
|
20241206,173000,19301748465,3335,3335,3335,3335,0
|
|
20241206,172900,19301748465,3335,3335,3335,3335,0
|
|
20241206,172800,19301748465,3335,3335,3335,3335,0
|
|
20241206,172700,19301748465,3335,3335,3335,3335,0
|
|
20241206,172600,19301748465,3335,3335,3335,3335,0
|
|
20241206,172500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,172400,19301748465,3335,3335,3335,3335,0
|
|
20241206,172300,19301748465,3335,3335,3335,3335,0
|
|
20241206,172200,19301748465,3335,3335,3335,3335,0
|
|
20241206,172100,19301748465,3335,3335,3335,3335,0
|
|
20241206,172000,19301748465,3335,3335,3335,3335,0
|
|
20241206,171900,19301748465,3335,3335,3335,3335,0
|
|
20241206,171800,19301748465,3335,3335,3335,3335,0
|
|
20241206,171700,19301748465,3335,3335,3335,3335,0
|
|
20241206,171600,19301748465,3335,3335,3335,3335,0
|
|
20241206,171500,19301748465,3335,3335,3335,3335,0
|
|
20241206,171400,19301748465,3335,3335,3335,3335,0
|
|
20241206,171300,19301748465,3335,3335,3335,3335,0
|
|
20241206,171200,19301748465,3335,3335,3335,3335,0
|
|
20241206,171100,19301748465,3335,3335,3335,3335,0
|
|
20241206,171000,19301748465,3335,3335,3335,3335,0
|
|
20241206,170900,19301748465,3335,3335,3335,3335,0
|
|
20241206,170800,19301748465,3335,3335,3335,3335,0
|
|
20241206,170700,19301748465,3335,3335,3335,3335,0
|
|
20241206,170600,19301748465,3335,3335,3335,3335,0
|
|
20241206,170500,19301748465,3335,3335,3335,3335,0
|
|
20241206,170400,19301748465,3335,3335,3335,3335,0
|
|
20241206,170300,19301748465,3335,3335,3335,3335,0
|
|
20241206,170200,19301748465,3335,3335,3335,3335,0
|
|
20241206,170100,19301748465,3335,3335,3335,3335,0
|
|
20241206,170000,19301748465,3335,3335,3335,3335,0
|
|
20241206,165900,19301748465,3335,3335,3335,3335,0
|
|
20241206,165800,19301748465,3335,3335,3335,3335,0
|
|
20241206,165700,19301748465,3335,3335,3335,3335,0
|
|
20241206,165600,19301748465,3335,3335,3335,3335,0
|
|
20241206,165500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,165400,19301748465,3335,3335,3335,3335,0
|
|
20241206,165300,19301748465,3335,3335,3335,3335,0
|
|
20241206,165200,19301748465,3335,3335,3335,3335,0
|
|
20241206,165100,19301748465,3335,3335,3335,3335,0
|
|
20241206,165000,19301748465,3335,3335,3335,3335,0
|
|
20241206,164900,19301748465,3335,3335,3335,3335,0
|
|
20241206,164800,19301748465,3335,3335,3335,3335,0
|
|
20241206,164700,19301748465,3335,3335,3335,3335,0
|
|
20241206,164600,19301748465,3335,3335,3335,3335,0
|
|
20241206,164500,19301748465,3335,3335,3335,3335,0
|
|
20241206,164400,19301748465,3335,3335,3335,3335,0
|
|
20241206,164300,19301748465,3335,3335,3335,3335,0
|
|
20241206,164200,19301748465,3335,3335,3335,3335,0
|
|
20241206,164100,19301748465,3335,3335,3335,3335,0
|
|
20241206,164000,19301748465,3335,3335,3335,3335,0
|
|
20241206,163900,19301748465,3335,3335,3335,3335,0
|
|
20241206,163800,19301748465,3335,3335,3335,3335,0
|
|
20241206,163700,19301748465,3335,3335,3335,3335,0
|
|
20241206,163600,19301748465,3335,3335,3335,3335,0
|
|
20241206,163500,19301748465,3335,3335,3335,3335,0
|
|
20241206,163400,19301748465,3335,3335,3335,3335,0
|
|
20241206,163300,19301748465,3335,3335,3335,3335,0
|
|
20241206,163200,19301748465,3335,3335,3335,3335,0
|
|
20241206,163100,19301748465,3335,3335,3335,3335,0
|
|
20241206,163000,19301748465,3335,3335,3335,3335,0
|
|
20241206,162900,19301748465,3335,3335,3335,3335,0
|
|
20241206,162800,19301748465,3335,3335,3335,3335,0
|
|
20241206,162700,19301748465,3335,3335,3335,3335,0
|
|
20241206,162600,19301748465,3335,3335,3335,3335,0
|
|
20241206,162500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,162400,19301748465,3335,3335,3335,3335,0
|
|
20241206,162300,19301748465,3335,3335,3335,3335,0
|
|
20241206,162200,19301748465,3335,3335,3335,3335,0
|
|
20241206,162100,19301748465,3335,3335,3335,3335,0
|
|
20241206,162000,19301748465,3335,3335,3335,3335,0
|
|
20241206,161900,19301748465,3335,3335,3335,3335,0
|
|
20241206,161800,19301748465,3335,3335,3335,3335,0
|
|
20241206,161700,19301748465,3335,3335,3335,3335,0
|
|
20241206,161600,19301748465,3335,3335,3335,3335,0
|
|
20241206,161500,19301748465,3335,3335,3335,3335,0
|
|
20241206,161400,19301748465,3335,3335,3335,3335,0
|
|
20241206,161300,19301748465,3335,3335,3335,3335,0
|
|
20241206,161200,19301748465,3335,3335,3335,3335,0
|
|
20241206,161100,19301748465,3335,3335,3335,3335,0
|
|
20241206,161000,19301748465,3335,3335,3335,3335,0
|
|
20241206,160900,19301748465,3335,3335,3335,3335,0
|
|
20241206,160800,19301748465,3335,3335,3335,3335,0
|
|
20241206,160700,19301748465,3335,3335,3335,3335,0
|
|
20241206,160600,19301748465,3335,3335,3335,3335,0
|
|
20241206,160500,19301748465,3335,3335,3335,3335,0
|
|
20241206,160400,19301748465,3335,3335,3335,3335,0
|
|
20241206,160300,19301748465,3335,3335,3335,3335,0
|
|
20241206,160200,19301748465,3335,3335,3335,3335,0
|
|
20241206,160100,19301748465,3335,3335,3335,3335,0
|
|
20241206,160000,19301748465,3335,3335,3335,3335,0
|
|
20241206,155900,19301748465,3335,3335,3335,3335,0
|
|
20241206,155800,19301748465,3335,3335,3335,3335,0
|
|
20241206,155700,19301748465,3335,3335,3335,3335,0
|
|
20241206,155600,19301748465,3335,3335,3335,3335,0
|
|
20241206,155500,19301748465,3335,3335,3335,3335,32984
|
|
20241206,155400,19301748465,3335,3335,3335,3335,0
|
|
20241206,155300,19301748465,3335,3335,3335,3335,0
|
|
20241206,155200,19301748465,3335,3335,3335,3335,0
|
|
20241206,155100,19301748465,3335,3335,3335,3335,0
|
|
20241206,155000,19301748465,3335,3335,3335,3335,0
|
|
20241206,154900,19301748465,3335,3335,3335,3335,0
|
|
20241206,154800,19301748465,3335,3335,3335,3335,0
|
|
20241206,154700,19301748465,3335,3335,3335,3335,0
|
|
20241206,154600,19301748465,3335,3335,3335,3335,0
|
|
20241206,154500,19301748465,3335,3335,3335,3335,0
|
|
20241206,154400,19301748465,3335,3335,3335,3335,0
|
|
20241206,154300,19301748465,3335,3335,3335,3335,0
|
|
20241206,154200,19301748465,3335,3335,3335,3335,0
|
|
20241206,154100,19301748465,3335,3335,3335,3335,0
|
|
20241206,154000,19301748465,3335,3335,3335,3335,0
|
|
20241206,153900,19301748465,3335,3335,3335,3335,0
|
|
20241206,153800,19301748465,3335,3335,3335,3335,0
|
|
20241206,153700,19301748465,3335,3335,3335,3335,0
|
|
20241206,153600,19301748465,3335,3335,3335,3335,0
|
|
20241206,153500,19301748465,3335,3335,3335,3335,0
|
|
20241206,153400,19301748465,3335,3335,3335,3335,0
|
|
20241206,153300,19301748465,3335,3335,3335,3335,0
|
|
20241206,153200,19301748465,3335,3335,3335,3335,0
|
|
20241206,153100,19301748465,3335,3335,3335,3335,0
|
|
20241206,153000,19301748465,3335,3335,3335,3335,32984
|
|
20241206,152900,19191746825,3335,3335,3335,3335,0
|
|
20241206,152800,19191746825,3335,3335,3335,3335,0
|
|
20241206,152700,19191746825,3335,3335,3335,3335,0
|
|
20241206,152600,19191746825,3335,3335,3335,3335,0
|
|
20241206,152500,19191746825,3335,3335,3335,3335,0
|
|
20241206,152400,19191746825,3335,3335,3335,3335,0
|
|
20241206,152300,19191746825,3335,3335,3335,3335,0
|
|
20241206,152200,19191746825,3335,3335,3335,3335,0
|
|
20241206,152100,19191746825,3335,3335,3335,3335,0
|
|
20241206,152000,19191746825,3335,3335,3335,3335,0
|
|
20241206,151900,19191746825,3335,3340,3350,3330,4231
|
|
20241206,151800,19177626300,3340,3340,3340,3330,10367
|
|
20241206,151700,19143016970,3350,3330,3355,3330,14008
|
|
20241206,151600,19096091825,3340,3350,3350,3330,10762
|
|
20241206,151500,19060135880,3350,3350,3355,3345,3088
|
|
20241206,151400,19049792530,3350,3345,3355,3345,1200
|
|
20241206,151300,19045770515,3355,3355,3360,3340,6416
|
|
20241206,151200,19024256035,3355,3315,3360,3315,15242
|
|
20241206,151100,18973280955,3315,3320,3320,3310,1581
|
|
20241206,151000,18968045785,3320,3305,3325,3305,7422
|
|
20241206,150900,18943418410,3320,3310,3320,3305,2775
|
|
20241206,150800,18934237830,3305,3310,3310,3305,1945
|
|
20241206,150700,18927803670,3300,3295,3315,3295,3282
|
|
20241206,150600,18916978675,3295,3270,3295,3250,19394
|
|
20241206,150500,18853524040,3270,3270,3300,3270,5418
|
|
20241206,150400,18835720250,3265,3275,3295,3260,21223
|
|
20241206,150300,18766231640,3295,3325,3325,3260,13460
|
|
20241206,150200,18721792815,3320,3310,3325,3295,8742
|
|
20241206,150100,18692930870,3310,3315,3330,3310,7853
|
|
20241206,150000,18666854990,3315,3355,3360,3315,15241
|
|
20241206,145900,18615974345,3370,3360,3370,3360,1410
|
|
20241206,145800,18611230095,3365,3360,3365,3345,2891
|
|
20241206,145700,18601532795,3370,3360,3375,3345,1146
|
|
20241206,145600,18597680030,3345,3390,3400,3340,32952
|
|
20241206,145500,18487163100,3400,3400,3410,3390,1369
|
|
20241206,145400,18482504955,3410,3395,3410,3385,1194
|
|
20241206,145300,18478437160,3385,3390,3415,3375,4397
|
|
20241206,145200,18463519695,3415,3365,3420,3365,6271
|
|
20241206,145100,18442129195,3365,3370,3370,3365,202
|
|
20241206,145000,18441448860,3370,3350,3370,3350,3035
|
|
20241206,144900,18431243395,3350,3370,3370,3350,3946
|
|
20241206,144800,18417985370,3380,3390,3395,3375,3000
|
|
20241206,144700,18407853690,3375,3395,3400,3375,12259
|
|
20241206,144600,18366395005,3395,3380,3400,3380,4578
|
|
20241206,144500,18350896590,3380,3390,3395,3380,3044
|
|
20241206,144400,18340584410,3395,3400,3405,3395,1626
|
|
20241206,144300,18335061495,3405,3415,3415,3400,4186
|
|
20241206,144200,18320784880,3410,3415,3425,3410,1717
|
|
20241206,144100,18314919055,3415,3395,3445,3395,11839
|
|
20241206,144000,18274400545,3395,3395,3400,3385,3749
|
|
20241206,143900,18261686035,3395,3390,3400,3390,5522
|
|
20241206,143800,18242951585,3400,3395,3400,3390,1049
|
|
20241206,143700,18239385355,3390,3395,3400,3390,7428
|
|
20241206,143600,18214135255,3400,3400,3415,3400,3140
|
|
20241206,143500,18203442465,3405,3390,3405,3390,2280
|
|
20241206,143400,18195701290,3400,3400,3400,3390,1417
|
|
20241206,143300,18190885980,3385,3365,3395,3355,3959
|
|
20241206,143200,18177539775,3360,3380,3395,3360,3606
|
|
20241206,143100,18165381230,3395,3375,3395,3375,1632
|
|
20241206,143000,18159867095,3375,3420,3425,3375,19455
|
|
20241206,142900,18093695085,3420,3415,3420,3400,15027
|
|
20241206,142800,18042562535,3410,3445,3445,3385,17566
|
|
20241206,142700,17982706410,3445,3370,3480,3370,76159
|
|
20241206,142600,17720372160,3355,3370,3375,3350,7021
|
|
20241206,142500,17696795930,3375,3375,3395,3375,3570
|
|
20241206,142400,17684739755,3380,3400,3415,3380,9019
|
|
20241206,142300,17654151435,3405,3400,3415,3400,2919
|
|
20241206,142200,17644216465,3400,3415,3420,3400,10071
|
|
20241206,142100,17609901585,3415,3415,3420,3415,5451
|
|
20241206,142000,17591264995,3420,3420,3425,3415,10996
|
|
20241206,141900,17553630475,3420,3405,3420,3400,15983
|
|
20241206,141800,17499157500,3405,3400,3405,3395,6135
|
|
20241206,141700,17478294085,3405,3405,3405,3405,1522
|
|
20241206,141600,17473111675,3405,3400,3410,3400,2753
|
|
20241206,141500,17463734960,3390,3405,3405,3390,5540
|
|
20241206,141400,17444911465,3410,3395,3410,3390,11797
|
|
20241206,141300,17404855060,3395,3400,3400,3395,6446
|
|
20241206,141200,17382958510,3400,3385,3420,3385,28262
|
|
20241206,141100,17286791195,3385,3385,3385,3375,5178
|
|
20241206,141000,17269284480,3375,3375,3385,3370,11579
|
|
20241206,140900,17230178820,3375,3365,3375,3365,11281
|
|
20241206,140800,17192152350,3365,3355,3365,3350,7754
|
|
20241206,140700,17166113350,3345,3350,3360,3345,4603
|
|
20241206,140600,17150660115,3350,3340,3350,3340,1858
|
|
20241206,140500,17144438225,3340,3340,3350,3340,6557
|
|
20241206,140400,17122500935,3345,3345,3350,3340,5394
|
|
20241206,140300,17104441920,3345,3325,3345,3325,7094
|
|
20241206,140200,17080768085,3325,3315,3330,3315,1726
|
|
20241206,140100,17075029420,3325,3315,3325,3315,121
|
|
20241206,140000,17074628295,3315,3325,3325,3315,7197
|
|
20241206,135900,17050723310,3325,3320,3325,3320,1349
|
|
20241206,135800,17046244480,3320,3310,3320,3310,713
|
|
20241206,135700,17043882780,3310,3310,3320,3305,2249
|
|
20241206,135600,17036434240,3305,3305,3310,3305,555
|
|
20241206,135500,17034599460,3310,3315,3315,3310,3266
|
|
20241206,135400,17023780820,3315,3325,3325,3315,3883
|
|
20241206,135300,17010899720,3325,3315,3330,3315,3782
|
|
20241206,135200,16998332180,3325,3310,3335,3310,6608
|
|
20241206,135100,16976406815,3310,3310,3315,3310,6629
|
|
20241206,135000,16954456250,3310,3310,3310,3300,608
|
|
20241206,134900,16952444980,3310,3300,3310,3300,4179
|
|
20241206,134800,16938647960,3300,3305,3305,3300,535
|
|
20241206,134700,16936882075,3300,3300,3305,3300,1257
|
|
20241206,134600,16932733970,3300,3300,3305,3290,5713
|
|
20241206,134500,16913897155,3300,3285,3300,3285,775
|
|
20241206,134400,16911348445,3290,3300,3300,3290,1023
|
|
20241206,134300,16907981215,3300,3300,3300,3290,3912
|
|
20241206,134200,16895100090,3300,3305,3305,3290,4473
|
|
20241206,134100,16880325905,3310,3290,3310,3285,9655
|
|
20241206,134000,16848477760,3285,3285,3300,3285,126
|
|
20241206,133900,16848063235,3290,3265,3300,3265,5003
|
|
20241206,133800,16831590910,3275,3255,3275,3255,6783
|
|
20241206,133700,16809420160,3275,3270,3275,3255,6628
|
|
20241206,133600,16787803825,3270,3265,3275,3260,5074
|
|
20241206,133500,16771227710,3265,3270,3270,3265,1899
|
|
20241206,133400,16765023095,3270,3260,3270,3260,2705
|
|
20241206,133300,16756182725,3265,3270,3270,3250,1110
|
|
20241206,133200,16752562935,3275,3295,3300,3275,9464
|
|
20241206,133100,16721503605,3300,3290,3300,3275,3223
|
|
20241206,133000,16710920225,3290,3260,3300,3255,12173
|
|
20241206,132900,16671002065,3250,3250,3275,3230,43424
|
|
20241206,132800,16530120920,3250,3280,3280,3250,29850
|
|
20241206,132700,16432904160,3285,3285,3290,3285,1731
|
|
20241206,132600,16427217800,3280,3290,3290,3280,1992
|
|
20241206,132500,16420681120,3295,3305,3305,3265,6467
|
|
20241206,132400,16399470100,3295,3295,3310,3290,3156
|
|
20241206,132300,16389069525,3310,3320,3325,3300,8334
|
|
20241206,132200,16361521370,3305,3320,3325,3300,5653
|
|
20241206,132100,16342799655,3320,3305,3320,3300,2273
|
|
20241206,132000,16335284435,3320,3320,3320,3300,1158
|
|
20241206,131900,16331446660,3320,3305,3320,3295,2281
|
|
20241206,131800,16323904910,3305,3315,3315,3305,1454
|
|
20241206,131700,16319097200,3320,3320,3325,3300,5328
|
|
20241206,131600,16301415620,3320,3310,3320,3300,5004
|
|
20241206,131500,16284857970,3320,3310,3320,3310,1737
|
|
20241206,131400,16279103275,3315,3310,3330,3310,7456
|
|
20241206,131300,16254362650,3310,3320,3320,3305,4714
|
|
20241206,131200,16238753745,3325,3295,3325,3295,5526
|
|
20241206,131100,16220496440,3295,3290,3295,3280,9282
|
|
20241206,131000,16189934770,3290,3295,3300,3290,4805
|
|
20241206,130900,16174107130,3295,3270,3295,3270,13943
|
|
20241206,130800,16128250220,3255,3265,3275,3255,23873
|
|
20241206,130700,16050321745,3265,3275,3280,3265,1924
|
|
20241206,130600,16044031080,3275,3265,3275,3265,2333
|
|
20241206,130500,16036412755,3265,3270,3275,3265,8645
|
|
20241206,130400,16008171175,3270,3290,3290,3270,9984
|
|
20241206,130300,15975450910,3285,3295,3295,3285,8803
|
|
20241206,130200,15946480770,3295,3280,3295,3280,20417
|
|
20241206,130100,15879351390,3280,3290,3295,3275,14139
|
|
20241206,130000,15832958235,3295,3310,3310,3265,28738
|
|
20241206,125900,15738417420,3305,3310,3320,3305,2827
|
|
20241206,125800,15729063955,3325,3315,3325,3310,2694
|
|
20241206,125700,15720134760,3325,3315,3330,3310,2200
|
|
20241206,125600,15712843870,3330,3325,3330,3310,3841
|
|
20241206,125500,15700103270,3305,3330,3340,3300,15468
|
|
20241206,125400,15648846010,3340,3340,3360,3335,4898
|
|
20241206,125300,15632482300,3360,3350,3360,3350,9008
|
|
20241206,125200,15602299220,3340,3340,3350,3340,1916
|
|
20241206,125100,15595895560,3345,3340,3345,3340,462
|
|
20241206,125000,15594352475,3340,3345,3350,3325,2999
|
|
20241206,124900,15584335300,3340,3355,3355,3340,2233
|
|
20241206,124800,15576857285,3340,3320,3350,3310,8598
|
|
20241206,124700,15548152920,3310,3325,3325,3310,10598
|
|
20241206,124600,15513010700,3325,3315,3335,3315,3995
|
|
20241206,124500,15499757315,3315,3330,3330,3315,3634
|
|
20241206,124400,15487679720,3325,3340,3340,3325,6703
|
|
20241206,124300,15465339925,3340,3335,3345,3335,3382
|
|
20241206,124200,15454058325,3335,3340,3350,3335,5850
|
|
20241206,124100,15434518580,3335,3360,3365,3305,46979
|
|
20241206,124000,15277938375,3360,3370,3375,3345,20878
|
|
20241206,123900,15207823895,3365,3370,3395,3360,17810
|
|
20241206,123800,15147780255,3370,3380,3395,3370,25494
|
|
20241206,123700,15061653945,3380,3400,3400,3380,13042
|
|
20241206,123600,15017447285,3400,3400,3405,3400,5221
|
|
20241206,123500,14999695870,3405,3400,3410,3395,6641
|
|
20241206,123400,14977113395,3400,3405,3415,3400,8708
|
|
20241206,123300,14947473690,3405,3405,3420,3400,5236
|
|
20241206,123200,14929638985,3415,3415,3420,3405,21056
|
|
20241206,123100,14857860795,3410,3415,3420,3410,6369
|
|
20241206,123000,14836112995,3415,3420,3420,3415,6549
|
|
20241206,122900,14813745950,3415,3420,3425,3415,8552
|
|
20241206,122800,14784502790,3420,3430,3440,3420,7098
|
|
20241206,122700,14760188090,3445,3430,3445,3425,11380
|
|
20241206,122600,14721177980,3430,3440,3445,3420,1908
|
|
20241206,122500,14714620415,3425,3430,3440,3420,6040
|
|
20241206,122400,14693897945,3430,3420,3430,3420,1021
|
|
20241206,122300,14690402955,3420,3435,3440,3420,8593
|
|
20241206,122200,14660963315,3440,3440,3440,3435,6370
|
|
20241206,122100,14639077205,3445,3460,3460,3440,9100
|
|
20241206,122000,14607649235,3460,3440,3460,3435,15138
|
|
20241206,121900,14555491940,3435,3415,3435,3415,5127
|
|
20241206,121800,14537922260,3425,3425,3425,3410,12303
|
|
20241206,121700,14495901380,3425,3430,3430,3425,2851
|
|
20241206,121600,14486134090,3420,3435,3440,3420,960
|
|
20241206,121500,14482839075,3435,3430,3435,3415,6337
|
|
20241206,121400,14461114590,3420,3420,3430,3420,14122
|
|
20241206,121300,14412816290,3435,3420,3435,3415,1925
|
|
20241206,121200,14406238750,3420,3430,3435,3420,4411
|
|
20241206,121100,14391138665,3430,3420,3435,3415,3078
|
|
20241206,121000,14380599890,3420,3420,3435,3415,9120
|
|
20241206,120900,14349428460,3425,3430,3435,3425,5524
|
|
20241206,120800,14330482330,3435,3455,3455,3435,2942
|
|
20241206,120700,14320372510,3440,3450,3455,3435,18945
|
|
20241206,120600,14255112060,3450,3405,3450,3405,5807
|
|
20241206,120500,14235188835,3430,3445,3445,3405,24924
|
|
20241206,120400,14149781130,3450,3455,3465,3445,10561
|
|
20241206,120300,14113302205,3455,3415,3475,3400,39199
|
|
20241206,120200,13978340430,3410,3430,3430,3390,35936
|
|
20241206,120100,13856018255,3430,3430,3440,3405,27310
|
|
20241206,120000,13762789540,3435,3435,3440,3430,3705
|
|
20241206,115900,13750074695,3430,3450,3450,3410,42352
|
|
20241206,115800,13605272990,3460,3455,3460,3440,15205
|
|
20241206,115700,13552888945,3445,3455,3460,3440,3557
|
|
20241206,115600,13540602190,3455,3470,3470,3440,2746
|
|
20241206,115500,13531101630,3470,3455,3470,3430,9807
|
|
20241206,115400,13497269025,3455,3430,3455,3420,8161
|
|
20241206,115300,13469170090,3440,3445,3455,3400,37775
|
|
20241206,115200,13339708200,3450,3460,3460,3440,19300
|
|
20241206,115100,13273159655,3460,3480,3480,3455,7098
|
|
20241206,115000,13248553510,3475,3455,3480,3450,8918
|
|
20241206,114900,13217615195,3455,3465,3465,3450,9849
|
|
20241206,114800,13183576555,3465,3480,3485,3465,11392
|
|
20241206,114700,13144015610,3480,3455,3485,3450,9098
|
|
20241206,114600,13112452540,3455,3500,3500,3450,37561
|
|
20241206,114500,12981895980,3495,3450,3500,3445,25910
|
|
20241206,114400,12891932685,3450,3480,3480,3440,21373
|
|
20241206,114300,12818029760,3480,3460,3485,3460,32757
|
|
20241206,114200,12704408760,3455,3485,3495,3440,56754
|
|
20241206,114100,12507900775,3485,3505,3525,3470,54715
|
|
20241206,114000,12316323560,3510,3515,3545,3480,115502
|
|
20241206,113900,11910816305,3525,3535,3550,3485,123222
|
|
20241206,113800,11477655270,3535,3440,3540,3435,207092
|
|
20241206,113700,10752471925,3440,3400,3480,3400,93734
|
|
20241206,113600,10429615520,3400,3385,3410,3385,6771
|
|
20241206,113500,10406594265,3385,3420,3425,3385,37947
|
|
20241206,113400,10277619600,3425,3425,3450,3400,73396
|
|
20241206,113300,10026453085,3420,3355,3430,3355,99741
|
|
20241206,113200,9686597685,3360,3380,3390,3350,45862
|
|
20241206,113100,9531849485,3385,3380,3400,3355,83781
|
|
20241206,113000,9248591635,3380,3330,3380,3320,46278
|
|
20241206,112900,9093423570,3330,3325,3330,3325,5398
|
|
20241206,112800,9075471570,3320,3320,3320,3315,3352
|
|
20241206,112700,9064344535,3325,3305,3325,3305,3452
|
|
20241206,112600,9052894235,3330,3325,3330,3300,19138
|
|
20241206,112500,8989408835,3325,3315,3325,3305,7539
|
|
20241206,112400,8964434000,3300,3305,3315,3295,19554
|
|
20241206,112300,8899854350,3305,3310,3320,3305,11038
|
|
20241206,112200,8863320875,3305,3325,3325,3300,15028
|
|
20241206,112100,8813502870,3330,3305,3350,3300,25490
|
|
20241206,112000,8728830380,3305,3310,3315,3290,9079
|
|
20241206,111900,8698842990,3310,3290,3310,3285,13158
|
|
20241206,111800,8655456510,3290,3285,3295,3280,992
|
|
20241206,111700,8652198585,3280,3275,3290,3275,5278
|
|
20241206,111600,8634886860,3275,3290,3295,3275,10420
|
|
20241206,111500,8600665310,3300,3295,3300,3285,3979
|
|
20241206,111400,8587575235,3285,3310,3310,3285,4754
|
|
20241206,111300,8571912535,3295,3285,3315,3280,15941
|
|
20241206,111200,8519377280,3280,3270,3280,3265,1908
|
|
20241206,111100,8513127665,3270,3280,3280,3260,1895
|
|
20241206,111000,8506930330,3285,3305,3320,3280,8481
|
|
20241206,110900,8478919325,3310,3270,3310,3260,19538
|
|
20241206,110800,8414749330,3260,3280,3280,3260,6131
|
|
20241206,110700,8394699745,3285,3280,3290,3245,29340
|
|
20241206,110600,8298918940,3290,3285,3300,3280,9877
|
|
20241206,110500,8266481730,3285,3295,3315,3285,26376
|
|
20241206,110400,8179449220,3315,3285,3325,3285,19233
|
|
20241206,110300,8115831215,3295,3295,3300,3280,21763
|
|
20241206,110200,8044280495,3295,3300,3310,3280,42318
|
|
20241206,110100,7904842160,3305,3335,3335,3285,50255
|
|
20241206,110000,7738893745,3325,3250,3380,3250,165434
|
|
20241206,105900,7188931800,3250,3255,3260,3250,5431
|
|
20241206,105800,7171267385,3260,3245,3270,3245,7763
|
|
20241206,105700,7145982675,3245,3240,3250,3225,5630
|
|
20241206,105600,7127725950,3240,3235,3260,3225,19683
|
|
20241206,105500,7063920005,3235,3235,3235,3215,4140
|
|
20241206,105400,7050577840,3235,3200,3245,3190,15717
|
|
20241206,105300,7000233005,3200,3205,3220,3200,8570
|
|
20241206,105200,6972772970,3205,3230,3230,3200,26705
|
|
20241206,105100,6886951500,3235,3255,3255,3235,13492
|
|
20241206,105000,6843178295,3255,3255,3270,3250,4938
|
|
20241206,104900,6827105975,3260,3275,3285,3255,25397
|
|
20241206,104800,6744164615,3275,3280,3285,3270,7831
|
|
20241206,104700,6718490395,3265,3260,3275,3260,4550
|
|
20241206,104600,6703609225,3260,3280,3280,3260,5374
|
|
20241206,104500,6686002415,3280,3275,3280,3270,9495
|
|
20241206,104400,6654900905,3275,3250,3280,3250,27174
|
|
20241206,104300,6566004830,3250,3250,3250,3235,4381
|
|
20241206,104200,6551784975,3250,3245,3255,3240,2062
|
|
20241206,104100,6545091070,3245,3235,3250,3235,9291
|
|
20241206,104000,6514949120,3235,3240,3240,3230,1673
|
|
20241206,103900,6509536830,3235,3235,3240,3235,3898
|
|
20241206,103800,6496926795,3240,3240,3240,3230,2964
|
|
20241206,103700,6487326820,3240,3225,3245,3225,2288
|
|
20241206,103600,6479928130,3225,3245,3245,3225,7531
|
|
20241206,103500,6455607330,3245,3240,3250,3225,12062
|
|
20241206,103400,6416622100,3240,3240,3240,3225,5102
|
|
20241206,103300,6400099145,3220,3225,3240,3220,9865
|
|
20241206,103200,6368282470,3225,3245,3245,3225,7570
|
|
20241206,103100,6343788095,3245,3265,3265,3245,4074
|
|
20241206,103000,6330550435,3270,3245,3270,3245,4176
|
|
20241206,102900,6316950620,3255,3250,3255,3245,2006
|
|
20241206,102800,6310433780,3250,3240,3250,3240,4259
|
|
20241206,102700,6296613770,3245,3240,3245,3230,2591
|
|
20241206,102600,6288217450,3240,3235,3240,3220,10434
|
|
20241206,102500,6254566450,3225,3250,3250,3225,14287
|
|
20241206,102400,6208374720,3250,3275,3275,3240,9939
|
|
20241206,102300,6175985255,3275,3250,3275,3240,14673
|
|
20241206,102200,6128162430,3255,3250,3255,3235,5428
|
|
20241206,102100,6110533760,3235,3245,3250,3235,3321
|
|
20241206,102000,6099748140,3250,3255,3255,3230,5080
|
|
20241206,101900,6083288295,3235,3245,3265,3230,7431
|
|
20241206,101800,6059112940,3240,3235,3245,3235,7181
|
|
20241206,101700,6035858725,3235,3250,3265,3220,13834
|
|
20241206,101600,5991053715,3250,3265,3290,3250,30043
|
|
20241206,101500,5892781895,3265,3245,3265,3220,25511
|
|
20241206,101400,5810109070,3250,3250,3255,3245,4598
|
|
20241206,101300,5795161480,3250,3250,3255,3240,4658
|
|
20241206,101200,5780028925,3255,3275,3285,3245,12436
|
|
20241206,101100,5739339170,3275,3255,3280,3250,21993
|
|
20241206,101000,5667682320,3260,3235,3260,3220,4908
|
|
20241206,100900,5651761650,3230,3225,3230,3205,14547
|
|
20241206,100800,5605017475,3205,3235,3240,3200,21945
|
|
20241206,100700,5534545900,3240,3240,3250,3235,17217
|
|
20241206,100600,5478755375,3240,3260,3270,3235,17273
|
|
20241206,100500,5422485685,3265,3265,3275,3250,17271
|
|
20241206,100400,5366101330,3255,3245,3280,3245,23759
|
|
20241206,100300,5288515140,3245,3245,3250,3235,4848
|
|
20241206,100200,5272800025,3235,3250,3255,3220,15700
|
|
20241206,100100,5222002965,3255,3270,3270,3255,10491
|
|
20241206,100000,5187798465,3265,3245,3275,3240,21820
|
|
20241206,095900,5116645320,3240,3225,3250,3225,8460
|
|
20241206,095800,5089333500,3220,3245,3255,3220,32547
|
|
20241206,095700,4984069455,3240,3255,3285,3230,28724
|
|
20241206,095600,4890500580,3260,3345,3350,3255,140988
|
|
20241206,095500,4423704155,3310,3310,3310,3310,0
|
|
20241206,095400,4423704155,3310,3265,3310,3255,50668
|
|
20241206,095300,4256702100,3270,3260,3270,3235,22698
|
|
20241206,095200,4182788320,3260,3215,3265,3205,24599
|
|
20241206,095100,4103206100,3215,3240,3240,3215,4076
|
|
20241206,095000,4090070785,3225,3225,3240,3210,6810
|
|
20241206,094900,4068046555,3235,3240,3250,3210,12634
|
|
20241206,094800,4027211540,3240,3215,3245,3215,10208
|
|
20241206,094700,3994250145,3225,3225,3235,3210,8607
|
|
20241206,094600,3966505815,3225,3230,3230,3220,9098
|
|
20241206,094500,3937159155,3225,3225,3230,3220,15529
|
|
20241206,094400,3887076200,3225,3255,3255,3215,13617
|
|
20241206,094300,3843041340,3250,3195,3290,3185,43547
|
|
20241206,094200,3701694025,3190,3215,3220,3190,48642
|
|
20241206,094100,3546319265,3215,3225,3225,3190,11442
|
|
20241206,094000,3509637355,3230,3225,3235,3190,32049
|
|
20241206,093900,3406859355,3230,3160,3235,3150,29404
|
|
20241206,093800,3313228680,3160,3185,3190,3160,15550
|
|
20241206,093700,3263807295,3185,3170,3200,3170,18838
|
|
20241206,093600,3203740935,3170,3185,3200,3165,33897
|
|
20241206,093500,3095823160,3185,3240,3295,3175,77201
|
|
20241206,093400,2844840130,3230,3195,3265,3180,134798
|
|
20241206,093300,2408712295,3190,3160,3190,3145,67372
|
|
20241206,093200,2196126630,3160,3135,3185,3135,24949
|
|
20241206,093100,2117373250,3135,3115,3140,3090,28256
|
|
20241206,093000,2029599350,3115,3130,3130,3115,3725
|
|
20241206,092900,2017991610,3125,3150,3150,3125,8721
|
|
20241206,092800,1990710590,3130,3140,3155,3115,11418
|
|
20241206,092700,1954884400,3135,3135,3155,3125,15951
|
|
20241206,092600,1904826520,3135,3100,3140,3100,17555
|
|
20241206,092500,1850076810,3105,3110,3110,3095,21816
|
|
20241206,092400,1782381125,3105,3115,3130,3105,10624
|
|
20241206,092300,1749306585,3120,3135,3135,3115,12464
|
|
20241206,092200,1710370575,3140,3145,3145,3130,11611
|
|
20241206,092100,1673979835,3145,3155,3165,3130,31724
|
|
20241206,092000,1574154375,3155,3195,3220,3155,59203
|
|
20241206,091900,1385248740,3195,3175,3220,3175,43077
|
|
20241206,091800,1247625025,3170,3160,3170,3150,53532
|
|
20241206,091700,1078537110,3160,3150,3180,3135,64842
|
|
20241206,091600,873734620,3150,3105,3150,3105,11767
|
|
20241206,091500,836922070,3110,3100,3115,3095,10126
|
|
20241206,091400,805504940,3105,3125,3125,3100,20571
|
|
20241206,091300,741545715,3120,3120,3135,3115,15068
|
|
20241206,091200,694414985,3115,3100,3135,3100,21730
|
|
20241206,091100,626617385,3105,3105,3110,3080,21043
|
|
20241206,091000,561620195,3110,3090,3120,3090,32036
|
|
20241206,090900,462032715,3090,3065,3100,3065,41374
|
|
20241206,090800,334658300,3065,3065,3070,3065,1153
|
|
20241206,090700,331122610,3065,3075,3085,3060,15505
|
|
20241206,090600,283462130,3075,3075,3090,3070,13459
|
|
20241206,090500,241969075,3080,3065,3095,3065,31360
|
|
20241206,090400,145392620,3060,3020,3070,3020,12876
|
|
20241206,090300,106167890,3020,3010,3020,3005,8091
|
|
20241206,090200,81814960,3010,3020,3020,3010,3934
|
|
20241206,090100,69960910,3015,3030,3035,3015,7664
|
|
20241206,090000,46838805,3030,3010,3030,3010,15371
|