577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,183300,41177043625,2630,2630,2630,2630,0
|
|
20241204,183200,41177043625,2630,2630,2630,2630,0
|
|
20241204,183100,41177043625,2630,2630,2630,2630,0
|
|
20241204,183000,41177043625,2630,2630,2630,2630,0
|
|
20241204,182900,41177043625,2630,2630,2630,2630,0
|
|
20241204,182800,41177043625,2630,2630,2630,2630,0
|
|
20241204,182700,41177043625,2630,2630,2630,2630,0
|
|
20241204,182600,41177043625,2630,2630,2630,2630,0
|
|
20241204,182500,41177043625,2630,2630,2630,2630,0
|
|
20241204,182400,41177043625,2630,2630,2630,2630,0
|
|
20241204,182300,41177043625,2630,2630,2630,2630,0
|
|
20241204,182200,41177043625,2630,2630,2630,2630,0
|
|
20241204,182100,41177043625,2630,2630,2630,2630,0
|
|
20241204,182000,41177043625,2630,2630,2630,2630,0
|
|
20241204,181900,41177043625,2630,2630,2630,2630,0
|
|
20241204,181800,41177043625,2630,2630,2630,2630,0
|
|
20241204,181700,41177043625,2630,2630,2630,2630,0
|
|
20241204,181600,41177043625,2630,2630,2630,2630,0
|
|
20241204,181500,41177043625,2630,2630,2630,2630,0
|
|
20241204,181400,41177043625,2630,2630,2630,2630,0
|
|
20241204,181300,41177043625,2630,2630,2630,2630,0
|
|
20241204,181200,41177043625,2630,2630,2630,2630,0
|
|
20241204,181100,41177043625,2630,2630,2630,2630,0
|
|
20241204,181000,41177043625,2630,2630,2630,2630,0
|
|
20241204,180900,41177043625,2630,2630,2630,2630,0
|
|
20241204,180800,41177043625,2630,2630,2630,2630,0
|
|
20241204,180700,41177043625,2630,2630,2630,2630,0
|
|
20241204,180600,41177043625,2630,2630,2630,2630,0
|
|
20241204,180500,41177043625,2630,2630,2630,2630,0
|
|
20241204,180400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,180300,41177043625,2630,2630,2630,2630,0
|
|
20241204,180200,41177043625,2630,2630,2630,2630,0
|
|
20241204,180100,41177043625,2630,2630,2630,2630,0
|
|
20241204,180000,41177043625,2630,2630,2630,2630,0
|
|
20241204,175900,41177043625,2630,2630,2630,2630,0
|
|
20241204,175800,41177043625,2630,2630,2630,2630,0
|
|
20241204,175700,41177043625,2630,2630,2630,2630,0
|
|
20241204,175600,41177043625,2630,2630,2630,2630,0
|
|
20241204,175500,41177043625,2630,2630,2630,2630,0
|
|
20241204,175400,41177043625,2630,2630,2630,2630,0
|
|
20241204,175300,41177043625,2630,2630,2630,2630,0
|
|
20241204,175200,41177043625,2630,2630,2630,2630,0
|
|
20241204,175100,41177043625,2630,2630,2630,2630,0
|
|
20241204,175000,41177043625,2630,2630,2630,2630,0
|
|
20241204,174900,41177043625,2630,2630,2630,2630,0
|
|
20241204,174800,41177043625,2630,2630,2630,2630,0
|
|
20241204,174700,41177043625,2630,2630,2630,2630,0
|
|
20241204,174600,41177043625,2630,2630,2630,2630,0
|
|
20241204,174500,41177043625,2630,2630,2630,2630,0
|
|
20241204,174400,41177043625,2630,2630,2630,2630,0
|
|
20241204,174300,41177043625,2630,2630,2630,2630,0
|
|
20241204,174200,41177043625,2630,2630,2630,2630,0
|
|
20241204,174100,41177043625,2630,2630,2630,2630,0
|
|
20241204,174000,41177043625,2630,2630,2630,2630,0
|
|
20241204,173900,41177043625,2630,2630,2630,2630,0
|
|
20241204,173800,41177043625,2630,2630,2630,2630,0
|
|
20241204,173700,41177043625,2630,2630,2630,2630,0
|
|
20241204,173600,41177043625,2630,2630,2630,2630,0
|
|
20241204,173500,41177043625,2630,2630,2630,2630,0
|
|
20241204,173400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,173300,41177043625,2630,2630,2630,2630,0
|
|
20241204,173200,41177043625,2630,2630,2630,2630,0
|
|
20241204,173100,41177043625,2630,2630,2630,2630,0
|
|
20241204,173000,41177043625,2630,2630,2630,2630,0
|
|
20241204,172900,41177043625,2630,2630,2630,2630,0
|
|
20241204,172800,41177043625,2630,2630,2630,2630,0
|
|
20241204,172700,41177043625,2630,2630,2630,2630,0
|
|
20241204,172600,41177043625,2630,2630,2630,2630,0
|
|
20241204,172500,41177043625,2630,2630,2630,2630,0
|
|
20241204,172400,41177043625,2630,2630,2630,2630,0
|
|
20241204,172300,41177043625,2630,2630,2630,2630,0
|
|
20241204,172200,41177043625,2630,2630,2630,2630,0
|
|
20241204,172100,41177043625,2630,2630,2630,2630,0
|
|
20241204,172000,41177043625,2630,2630,2630,2630,0
|
|
20241204,171900,41177043625,2630,2630,2630,2630,0
|
|
20241204,171800,41177043625,2630,2630,2630,2630,0
|
|
20241204,171700,41177043625,2630,2630,2630,2630,0
|
|
20241204,171600,41177043625,2630,2630,2630,2630,0
|
|
20241204,171500,41177043625,2630,2630,2630,2630,0
|
|
20241204,171400,41177043625,2630,2630,2630,2630,0
|
|
20241204,171300,41177043625,2630,2630,2630,2630,0
|
|
20241204,171200,41177043625,2630,2630,2630,2630,0
|
|
20241204,171100,41177043625,2630,2630,2630,2630,0
|
|
20241204,171000,41177043625,2630,2630,2630,2630,0
|
|
20241204,170900,41177043625,2630,2630,2630,2630,0
|
|
20241204,170800,41177043625,2630,2630,2630,2630,0
|
|
20241204,170700,41177043625,2630,2630,2630,2630,0
|
|
20241204,170600,41177043625,2630,2630,2630,2630,0
|
|
20241204,170500,41177043625,2630,2630,2630,2630,0
|
|
20241204,170400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,170300,41177043625,2630,2630,2630,2630,0
|
|
20241204,170200,41177043625,2630,2630,2630,2630,0
|
|
20241204,170100,41177043625,2630,2630,2630,2630,0
|
|
20241204,170000,41177043625,2630,2630,2630,2630,0
|
|
20241204,165900,41177043625,2630,2630,2630,2630,0
|
|
20241204,165800,41177043625,2630,2630,2630,2630,0
|
|
20241204,165700,41177043625,2630,2630,2630,2630,0
|
|
20241204,165600,41177043625,2630,2630,2630,2630,0
|
|
20241204,165500,41177043625,2630,2630,2630,2630,0
|
|
20241204,165400,41177043625,2630,2630,2630,2630,0
|
|
20241204,165300,41177043625,2630,2630,2630,2630,0
|
|
20241204,165200,41177043625,2630,2630,2630,2630,0
|
|
20241204,165100,41177043625,2630,2630,2630,2630,0
|
|
20241204,165000,41177043625,2630,2630,2630,2630,0
|
|
20241204,164900,41177043625,2630,2630,2630,2630,0
|
|
20241204,164800,41177043625,2630,2630,2630,2630,0
|
|
20241204,164700,41177043625,2630,2630,2630,2630,0
|
|
20241204,164600,41177043625,2630,2630,2630,2630,0
|
|
20241204,164500,41177043625,2630,2630,2630,2630,0
|
|
20241204,164400,41177043625,2630,2630,2630,2630,0
|
|
20241204,164300,41177043625,2630,2630,2630,2630,0
|
|
20241204,164200,41177043625,2630,2630,2630,2630,0
|
|
20241204,164100,41177043625,2630,2630,2630,2630,0
|
|
20241204,164000,41177043625,2630,2630,2630,2630,0
|
|
20241204,163900,41177043625,2630,2630,2630,2630,0
|
|
20241204,163800,41177043625,2630,2630,2630,2630,0
|
|
20241204,163700,41177043625,2630,2630,2630,2630,0
|
|
20241204,163600,41177043625,2630,2630,2630,2630,0
|
|
20241204,163500,41177043625,2630,2630,2630,2630,0
|
|
20241204,163400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,163300,41177043625,2630,2630,2630,2630,0
|
|
20241204,163200,41177043625,2630,2630,2630,2630,0
|
|
20241204,163100,41177043625,2630,2630,2630,2630,0
|
|
20241204,163000,41177043625,2630,2630,2630,2630,0
|
|
20241204,162900,41177043625,2630,2630,2630,2630,0
|
|
20241204,162800,41177043625,2630,2630,2630,2630,0
|
|
20241204,162700,41177043625,2630,2630,2630,2630,0
|
|
20241204,162600,41177043625,2630,2630,2630,2630,0
|
|
20241204,162500,41177043625,2630,2630,2630,2630,0
|
|
20241204,162400,41177043625,2630,2630,2630,2630,0
|
|
20241204,162300,41177043625,2630,2630,2630,2630,0
|
|
20241204,162200,41177043625,2630,2630,2630,2630,0
|
|
20241204,162100,41177043625,2630,2630,2630,2630,0
|
|
20241204,162000,41177043625,2630,2630,2630,2630,0
|
|
20241204,161900,41177043625,2630,2630,2630,2630,0
|
|
20241204,161800,41177043625,2630,2630,2630,2630,0
|
|
20241204,161700,41177043625,2630,2630,2630,2630,0
|
|
20241204,161600,41177043625,2630,2630,2630,2630,0
|
|
20241204,161500,41177043625,2630,2630,2630,2630,0
|
|
20241204,161400,41177043625,2630,2630,2630,2630,0
|
|
20241204,161300,41177043625,2630,2630,2630,2630,0
|
|
20241204,161200,41177043625,2630,2630,2630,2630,0
|
|
20241204,161100,41177043625,2630,2630,2630,2630,0
|
|
20241204,161000,41177043625,2630,2630,2630,2630,0
|
|
20241204,160900,41177043625,2630,2630,2630,2630,0
|
|
20241204,160800,41177043625,2630,2630,2630,2630,0
|
|
20241204,160700,41177043625,2630,2630,2630,2630,0
|
|
20241204,160600,41177043625,2630,2630,2630,2630,0
|
|
20241204,160500,41177043625,2630,2630,2630,2630,0
|
|
20241204,160400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,160300,41177043625,2630,2630,2630,2630,0
|
|
20241204,160200,41177043625,2630,2630,2630,2630,0
|
|
20241204,160100,41177043625,2630,2630,2630,2630,0
|
|
20241204,160000,41177043625,2630,2630,2630,2630,0
|
|
20241204,155900,41177043625,2630,2630,2630,2630,0
|
|
20241204,155800,41177043625,2630,2630,2630,2630,0
|
|
20241204,155700,41177043625,2630,2630,2630,2630,0
|
|
20241204,155600,41177043625,2630,2630,2630,2630,0
|
|
20241204,155500,41177043625,2630,2630,2630,2630,0
|
|
20241204,155400,41177043625,2630,2630,2630,2630,0
|
|
20241204,155300,41177043625,2630,2630,2630,2630,0
|
|
20241204,155200,41177043625,2630,2630,2630,2630,0
|
|
20241204,155100,41177043625,2630,2630,2630,2630,0
|
|
20241204,155000,41177043625,2630,2630,2630,2630,0
|
|
20241204,154900,41177043625,2630,2630,2630,2630,0
|
|
20241204,154800,41177043625,2630,2630,2630,2630,0
|
|
20241204,154700,41177043625,2630,2630,2630,2630,0
|
|
20241204,154600,41177043625,2630,2630,2630,2630,0
|
|
20241204,154500,41177043625,2630,2630,2630,2630,0
|
|
20241204,154400,41177043625,2630,2630,2630,2630,0
|
|
20241204,154300,41177043625,2630,2630,2630,2630,0
|
|
20241204,154200,41177043625,2630,2630,2630,2630,0
|
|
20241204,154100,41177043625,2630,2630,2630,2630,0
|
|
20241204,154000,41177043625,2630,2630,2630,2630,0
|
|
20241204,153900,41177043625,2630,2630,2630,2630,0
|
|
20241204,153800,41177043625,2630,2630,2630,2630,0
|
|
20241204,153700,41177043625,2630,2630,2630,2630,0
|
|
20241204,153600,41177043625,2630,2630,2630,2630,0
|
|
20241204,153500,41177043625,2630,2630,2630,2630,0
|
|
20241204,153400,41177043625,2630,2630,2630,2630,79078
|
|
20241204,153300,41177043625,2630,2630,2630,2630,0
|
|
20241204,153200,41177043625,2630,2630,2630,2630,0
|
|
20241204,153100,41177043625,2630,2630,2630,2630,0
|
|
20241204,153000,41177043625,2630,2630,2630,2630,79078
|
|
20241204,152900,40969068485,2625,2625,2625,2625,0
|
|
20241204,152800,40969068485,2625,2625,2625,2625,0
|
|
20241204,152700,40969068485,2625,2625,2625,2625,0
|
|
20241204,152600,40969068485,2625,2625,2625,2625,0
|
|
20241204,152500,40969068485,2625,2625,2625,2625,0
|
|
20241204,152400,40969068485,2625,2625,2625,2625,0
|
|
20241204,152300,40969068485,2625,2625,2625,2625,0
|
|
20241204,152200,40969068485,2625,2625,2625,2625,0
|
|
20241204,152100,40969068485,2625,2625,2625,2625,0
|
|
20241204,152000,40969068485,2625,2625,2625,2625,0
|
|
20241204,151900,40969068485,2625,2615,2625,2615,15993
|
|
20241204,151800,40927199490,2620,2610,2630,2610,30153
|
|
20241204,151700,40848185975,2610,2610,2615,2610,11487
|
|
20241204,151600,40818195880,2605,2605,2615,2585,47492
|
|
20241204,151500,40694887825,2605,2615,2620,2605,9443
|
|
20241204,151400,40670207555,2620,2620,2620,2620,2093
|
|
20241204,151300,40664723895,2620,2610,2620,2610,2658
|
|
20241204,151200,40657770835,2615,2615,2615,2610,4839
|
|
20241204,151100,40645128195,2605,2620,2620,2605,9398
|
|
20241204,151000,40620598485,2615,2620,2620,2610,4384
|
|
20241204,150900,40609131735,2615,2625,2625,2615,4598
|
|
20241204,150800,40597063885,2620,2630,2630,2620,12201
|
|
20241204,150700,40565026085,2630,2615,2630,2615,22599
|
|
20241204,150600,40505724885,2615,2600,2615,2600,37331
|
|
20241204,150500,40408434650,2600,2595,2600,2595,12199
|
|
20241204,150400,40376777735,2595,2595,2595,2595,8574
|
|
20241204,150300,40354528205,2595,2595,2595,2590,6095
|
|
20241204,150200,40338712380,2590,2590,2595,2590,1346
|
|
20241204,150100,40335224240,2590,2590,2590,2590,8197
|
|
20241204,150000,40313994010,2590,2595,2595,2590,4039
|
|
20241204,145900,40303532530,2590,2590,2590,2585,2686
|
|
20241204,145800,40296576440,2590,2595,2595,2585,10310
|
|
20241204,145700,40269909510,2595,2590,2595,2585,11511
|
|
20241204,145600,40240098495,2590,2595,2600,2590,26739
|
|
20241204,145500,40170814285,2595,2595,2595,2595,5468
|
|
20241204,145400,40156624825,2600,2600,2605,2595,12071
|
|
20241204,145300,40125275100,2605,2605,2605,2600,6007
|
|
20241204,145200,40109631865,2600,2600,2600,2600,9657
|
|
20241204,145100,40084523665,2600,2600,2600,2595,1896
|
|
20241204,145000,40079594515,2600,2605,2610,2600,6947
|
|
20241204,144900,40061520055,2610,2610,2615,2605,11819
|
|
20241204,144800,40030683475,2610,2600,2615,2600,7755
|
|
20241204,144700,40010453135,2595,2605,2605,2590,11267
|
|
20241204,144600,39981201600,2605,2600,2605,2600,6238
|
|
20241204,144500,39964982295,2600,2605,2605,2600,261
|
|
20241204,144400,39964302485,2605,2595,2605,2590,9408
|
|
20241204,144300,39939902730,2590,2605,2605,2590,22951
|
|
20241204,144200,39880315655,2605,2605,2610,2600,11176
|
|
20241204,144100,39851201410,2600,2600,2605,2600,3109
|
|
20241204,144000,39843112785,2605,2605,2605,2600,12118
|
|
20241204,143900,39811586525,2605,2610,2615,2605,12448
|
|
20241204,143800,39779136525,2615,2630,2630,2610,29885
|
|
20241204,143700,39700820680,2630,2625,2630,2625,3320
|
|
20241204,143600,39692094980,2625,2640,2640,2625,7601
|
|
20241204,143500,39672072460,2640,2630,2640,2630,3428
|
|
20241204,143400,39663046035,2630,2630,2635,2630,10202
|
|
20241204,143300,39636184500,2630,2640,2645,2630,10160
|
|
20241204,143200,39609403320,2645,2640,2645,2635,16332
|
|
20241204,143100,39566306895,2635,2630,2650,2630,32401
|
|
20241204,143000,39480907065,2625,2630,2630,2625,2579
|
|
20241204,142900,39474134105,2630,2630,2630,2620,4472
|
|
20241204,142800,39462395465,2630,2615,2630,2615,5001
|
|
20241204,142700,39449286020,2615,2625,2625,2615,6460
|
|
20241204,142600,39432378210,2625,2625,2625,2620,12
|
|
20241204,142500,39432346755,2630,2625,2630,2620,3585
|
|
20241204,142400,39422931680,2620,2610,2620,2610,13395
|
|
20241204,142300,39387856860,2610,2605,2610,2605,385
|
|
20241204,142200,39386852020,2605,2605,2610,2600,8815
|
|
20241204,142100,39363930845,2605,2605,2605,2605,1683
|
|
20241204,142000,39359546630,2605,2610,2610,2605,6960
|
|
20241204,141900,39341403820,2605,2610,2610,2600,44114
|
|
20241204,141800,39226614475,2610,2615,2615,2610,5807
|
|
20241204,141700,39211458180,2615,2615,2615,2610,9553
|
|
20241204,141600,39186489525,2615,2620,2620,2615,2950
|
|
20241204,141500,39178772765,2620,2625,2630,2620,3084
|
|
20241204,141400,39170682130,2625,2620,2625,2615,3022
|
|
20241204,141300,39162764295,2620,2625,2625,2615,2572
|
|
20241204,141200,39156032275,2620,2625,2625,2620,4035
|
|
20241204,141100,39145458420,2625,2630,2630,2625,4684
|
|
20241204,141000,39133157895,2630,2615,2630,2615,4163
|
|
20241204,140900,39122243980,2620,2620,2620,2615,7
|
|
20241204,140800,39122225645,2610,2615,2620,2610,8204
|
|
20241204,140700,39100770570,2620,2620,2620,2615,1601
|
|
20241204,140600,39096583615,2620,2615,2620,2610,6250
|
|
20241204,140500,39080245055,2615,2615,2615,2615,1549
|
|
20241204,140400,39076194420,2615,2615,2615,2610,1735
|
|
20241204,140300,39071661885,2615,2615,2615,2610,3114
|
|
20241204,140200,39063518780,2615,2605,2615,2605,617
|
|
20241204,140100,39061908580,2605,2620,2620,2605,18522
|
|
20241204,140000,39013606750,2615,2615,2620,2610,5844
|
|
20241204,135900,38998311445,2620,2610,2620,2610,4727
|
|
20241204,135800,38985970470,2610,2615,2615,2605,15619
|
|
20241204,135700,38945238220,2610,2615,2625,2610,19042
|
|
20241204,135600,38895440950,2615,2640,2640,2615,32506
|
|
20241204,135500,38810141400,2645,2650,2650,2635,1123
|
|
20241204,135400,38807171665,2635,2660,2660,2630,10781
|
|
20241204,135300,38778610090,2660,2630,2660,2620,33340
|
|
20241204,135200,38690539450,2635,2630,2635,2630,5662
|
|
20241204,135100,38675648210,2630,2630,2635,2625,3657
|
|
20241204,135000,38666026340,2625,2630,2630,2625,1327
|
|
20241204,134900,38662539380,2635,2625,2635,2625,1314
|
|
20241204,134800,38659083780,2630,2625,2635,2620,7935
|
|
20241204,134700,38638262105,2630,2630,2630,2625,10752
|
|
20241204,134600,38610034995,2630,2630,2630,2625,5588
|
|
20241204,134500,38595346575,2630,2630,2630,2630,2
|
|
20241204,134400,38595341315,2630,2630,2635,2625,5714
|
|
20241204,134300,38580312470,2630,2620,2630,2620,14095
|
|
20241204,134200,38543364025,2620,2625,2630,2620,13556
|
|
20241204,134100,38507807515,2625,2635,2640,2625,19190
|
|
20241204,134000,38457318920,2635,2640,2645,2635,7861
|
|
20241204,133900,38436555210,2645,2640,2645,2640,7025
|
|
20241204,133800,38417983195,2640,2635,2640,2635,1392
|
|
20241204,133700,38414313950,2640,2640,2650,2635,3384
|
|
20241204,133600,38405380180,2650,2640,2650,2630,6592
|
|
20241204,133500,38388005365,2640,2650,2650,2640,8016
|
|
20241204,133400,38366794855,2650,2645,2650,2645,18703
|
|
20241204,133300,38317288260,2640,2645,2650,2640,6360
|
|
20241204,133200,38300486075,2645,2650,2650,2645,3323
|
|
20241204,133100,38291694735,2650,2650,2650,2645,707
|
|
20241204,133000,38289824700,2650,2650,2650,2645,4333
|
|
20241204,132900,38278360935,2660,2655,2660,2650,9955
|
|
20241204,132800,38251934345,2660,2650,2660,2650,2698
|
|
20241204,132700,38244772240,2650,2650,2650,2645,4963
|
|
20241204,132600,38231621240,2650,2650,2655,2645,3887
|
|
20241204,132500,38221325365,2650,2650,2650,2645,1948
|
|
20241204,132400,38216165915,2650,2650,2650,2645,4055
|
|
20241204,132300,38205420580,2645,2650,2650,2645,1071
|
|
20241204,132200,38202587660,2645,2650,2655,2645,2433
|
|
20241204,132100,38196140360,2650,2640,2650,2640,6079
|
|
20241204,132000,38180049835,2645,2640,2645,2635,7514
|
|
20241204,131900,38160232955,2640,2640,2645,2635,2897
|
|
20241204,131800,38152587115,2640,2640,2645,2640,2418
|
|
20241204,131700,38146202565,2640,2655,2655,2640,14886
|
|
20241204,131600,38106820905,2660,2655,2660,2655,7665
|
|
20241204,131500,38086469815,2655,2655,2660,2650,8878
|
|
20241204,131400,38062880455,2660,2645,2660,2645,17991
|
|
20241204,131300,38015205020,2645,2640,2645,2640,1343
|
|
20241204,131200,38011658480,2640,2630,2640,2630,3064
|
|
20241204,131100,38003579900,2635,2635,2635,2630,238
|
|
20241204,131000,38002953870,2640,2640,2645,2625,11027
|
|
20241204,130900,37973911680,2640,2640,2640,2640,101
|
|
20241204,130800,37973645040,2645,2630,2645,2630,96
|
|
20241204,130700,37973391315,2645,2650,2650,2625,4320
|
|
20241204,130600,37962022890,2640,2655,2655,2640,7141
|
|
20241204,130500,37943123555,2650,2650,2650,2650,1299
|
|
20241204,130400,37939681205,2655,2635,2655,2635,5712
|
|
20241204,130300,37924552825,2645,2620,2645,2615,14165
|
|
20241204,130200,37887264800,2615,2625,2630,2615,3776
|
|
20241204,130100,37877373010,2620,2630,2630,2620,3571
|
|
20241204,130000,37868001465,2625,2630,2635,2625,1175
|
|
20241204,125900,37864915925,2635,2645,2645,2635,7402
|
|
20241204,125800,37845401555,2645,2650,2650,2645,3277
|
|
20241204,125700,37836723445,2645,2655,2655,2645,5752
|
|
20241204,125600,37821480570,2655,2645,2660,2645,21967
|
|
20241204,125500,37763271935,2640,2635,2640,2630,8595
|
|
20241204,125400,37740589240,2635,2635,2635,2630,76
|
|
20241204,125300,37740389220,2635,2640,2640,2630,3130
|
|
20241204,125200,37732141910,2640,2625,2640,2625,10162
|
|
20241204,125100,37705395920,2625,2620,2630,2620,710
|
|
20241204,125000,37703531150,2625,2625,2630,2620,370
|
|
20241204,124900,37702558605,2625,2630,2630,2620,1483
|
|
20241204,124800,37698665235,2630,2630,2630,2620,4227
|
|
20241204,124700,37687576400,2630,2630,2630,2620,6505
|
|
20241204,124600,37670484450,2630,2630,2630,2625,1765
|
|
20241204,124500,37665851265,2630,2630,2630,2625,524
|
|
20241204,124400,37664473185,2630,2630,2630,2625,102
|
|
20241204,124300,37664205200,2630,2625,2630,2620,1695
|
|
20241204,124200,37659755835,2625,2610,2625,2610,573
|
|
20241204,124100,37658253615,2620,2615,2620,2615,184
|
|
20241204,124000,37657772155,2615,2620,2620,2610,7717
|
|
20241204,123900,37637619405,2620,2620,2620,2610,13117
|
|
20241204,123800,37603282090,2625,2635,2635,2625,2976
|
|
20241204,123700,37595457010,2635,2625,2640,2620,4445
|
|
20241204,123600,37583766655,2625,2625,2625,2620,2285
|
|
20241204,123500,37577774560,2625,2620,2630,2620,8681
|
|
20241204,123400,37554987525,2620,2605,2620,2605,9105
|
|
20241204,123300,37531212465,2605,2610,2610,2600,4017
|
|
20241204,123200,37520734515,2610,2600,2610,2600,5627
|
|
20241204,123100,37506082965,2600,2600,2600,2590,2398
|
|
20241204,123000,37499850245,2595,2605,2605,2590,6534
|
|
20241204,122900,37482901515,2605,2600,2605,2595,5026
|
|
20241204,122800,37469834330,2600,2600,2600,2590,1588
|
|
20241204,122700,37465713815,2600,2595,2600,2590,2144
|
|
20241204,122600,37460157305,2600,2605,2605,2590,5363
|
|
20241204,122500,37446230230,2605,2605,2605,2600,2447
|
|
20241204,122400,37439867335,2600,2605,2605,2600,713
|
|
20241204,122300,37438011685,2605,2595,2605,2590,3158
|
|
20241204,122200,37429804985,2595,2590,2595,2585,4876
|
|
20241204,122100,37417183640,2580,2600,2600,2580,20523
|
|
20241204,122000,37363936035,2600,2600,2600,2595,4116
|
|
20241204,121900,37353251645,2580,2600,2600,2580,10823
|
|
20241204,121800,37325221645,2595,2575,2605,2570,12907
|
|
20241204,121700,37291829745,2570,2565,2575,2565,13589
|
|
20241204,121600,37256891405,2565,2570,2575,2565,4763
|
|
20241204,121500,37244660250,2570,2570,2570,2565,5160
|
|
20241204,121400,37231400050,2565,2570,2575,2565,35900
|
|
20241204,121300,37139282130,2570,2580,2580,2570,34666
|
|
20241204,121200,37050099155,2575,2570,2580,2570,11138
|
|
20241204,121100,37021377330,2575,2570,2580,2565,27623
|
|
20241204,121000,36950316250,2575,2590,2590,2565,29670
|
|
20241204,120900,36874017855,2590,2600,2605,2575,40139
|
|
20241204,120800,36770263660,2600,2605,2605,2595,25178
|
|
20241204,120700,36704870765,2600,2605,2610,2600,8039
|
|
20241204,120600,36683929955,2605,2605,2610,2600,17101
|
|
20241204,120500,36639406930,2610,2605,2615,2605,5052
|
|
20241204,120400,36626220590,2610,2615,2615,2605,26170
|
|
20241204,120300,36557857540,2615,2630,2630,2615,14806
|
|
20241204,120200,36519051635,2630,2630,2630,2620,6797
|
|
20241204,120100,36501194465,2625,2625,2630,2625,6542
|
|
20241204,120000,36484021710,2625,2640,2640,2625,7972
|
|
20241204,115900,36463064840,2630,2645,2645,2630,6306
|
|
20241204,115800,36446452580,2645,2635,2645,2635,2391
|
|
20241204,115700,36440135005,2635,2635,2645,2635,3159
|
|
20241204,115600,36431806040,2635,2640,2645,2635,5372
|
|
20241204,115500,36417639715,2635,2650,2650,2630,26431
|
|
20241204,115400,36347693100,2655,2655,2660,2650,6484
|
|
20241204,115300,36330483345,2655,2655,2665,2650,15289
|
|
20241204,115200,36289870555,2655,2660,2660,2655,13848
|
|
20241204,115100,36253036100,2660,2650,2665,2650,10336
|
|
20241204,115000,36225576920,2650,2645,2655,2640,11667
|
|
20241204,114900,36194686650,2645,2655,2660,2645,16801
|
|
20241204,114800,36150110440,2655,2650,2655,2650,2462
|
|
20241204,114700,36143583915,2650,2655,2655,2650,9182
|
|
20241204,114600,36119236460,2655,2650,2660,2635,24838
|
|
20241204,114500,36053509210,2655,2650,2660,2650,19328
|
|
20241204,114400,36002231510,2645,2630,2645,2625,17174
|
|
20241204,114300,35957027040,2630,2650,2655,2630,37172
|
|
20241204,114200,35858986490,2645,2655,2660,2645,17370
|
|
20241204,114100,35812939435,2645,2660,2660,2640,25131
|
|
20241204,114000,35746418990,2655,2655,2660,2645,30190
|
|
20241204,113900,35666279510,2660,2650,2665,2645,41551
|
|
20241204,113800,35555948700,2655,2630,2665,2630,28797
|
|
20241204,113700,35479617420,2635,2630,2645,2625,26854
|
|
20241204,113600,35408951185,2635,2630,2640,2625,14196
|
|
20241204,113500,35371567875,2625,2615,2630,2615,9742
|
|
20241204,113400,35346011865,2625,2625,2630,2610,24065
|
|
20241204,113300,35282930530,2625,2625,2625,2610,16399
|
|
20241204,113200,35240045545,2625,2625,2630,2600,69495
|
|
20241204,113100,35058453685,2625,2630,2645,2625,18845
|
|
20241204,113000,35008900355,2630,2655,2655,2625,44749
|
|
20241204,112900,34890857000,2650,2655,2655,2645,9623
|
|
20241204,112800,34865373455,2665,2660,2665,2650,10866
|
|
20241204,112700,34836523405,2670,2665,2670,2650,10705
|
|
20241204,112600,34808081335,2665,2660,2665,2655,18338
|
|
20241204,112500,34759380110,2650,2650,2670,2645,23973
|
|
20241204,112400,34695774185,2660,2670,2680,2650,28585
|
|
20241204,112300,34619773780,2665,2675,2675,2665,7980
|
|
20241204,112200,34598449750,2675,2670,2680,2670,12592
|
|
20241204,112100,34564806050,2675,2670,2690,2665,10369
|
|
20241204,112000,34537050100,2680,2665,2680,2650,14951
|
|
20241204,111900,34497178260,2665,2685,2695,2650,92900
|
|
20241204,111800,34249044045,2690,2700,2700,2685,18458
|
|
20241204,111700,34199359825,2695,2700,2710,2695,13970
|
|
20241204,111600,34161586680,2700,2705,2705,2695,6244
|
|
20241204,111500,34144710305,2705,2700,2715,2690,21219
|
|
20241204,111400,34087485855,2685,2705,2705,2685,25548
|
|
20241204,111300,34018708545,2705,2710,2720,2700,17625
|
|
20241204,111200,33970928955,2715,2700,2725,2700,19669
|
|
20241204,111100,33917573405,2695,2700,2705,2690,15002
|
|
20241204,111000,33877116265,2700,2700,2710,2680,80335
|
|
20241204,110900,33660816225,2705,2725,2760,2695,112129
|
|
20241204,110800,33355404520,2725,2735,2745,2715,104678
|
|
20241204,110700,33069673085,2735,2745,2755,2730,49567
|
|
20241204,110600,32933880170,2745,2755,2760,2730,110505
|
|
20241204,110500,32630196225,2760,2725,2775,2715,227116
|
|
20241204,110400,32005990635,2725,2700,2740,2700,52907
|
|
20241204,110300,31861798840,2710,2705,2715,2695,35824
|
|
20241204,110200,31764978105,2700,2720,2720,2700,62209
|
|
20241204,110100,31596398560,2715,2690,2735,2690,78693
|
|
20241204,110000,31382667725,2690,2720,2725,2690,100770
|
|
20241204,105900,31109541560,2720,2715,2730,2710,86252
|
|
20241204,105800,30874794455,2715,2705,2740,2700,142623
|
|
20241204,105700,30486803640,2705,2715,2720,2690,125339
|
|
20241204,105600,30147381800,2715,2695,2720,2690,133007
|
|
20241204,105500,29787048645,2695,2690,2740,2680,289216
|
|
20241204,105400,29000607855,2680,2665,2715,2665,235713
|
|
20241204,105300,28365529790,2660,2680,2690,2650,116405
|
|
20241204,105200,28054718235,2680,2615,2685,2605,135628
|
|
20241204,105100,27694744950,2610,2610,2615,2600,9940
|
|
20241204,105000,27668829455,2610,2605,2620,2600,13195
|
|
20241204,104900,27634415815,2605,2595,2605,2590,6095
|
|
20241204,104800,27618576865,2600,2580,2600,2580,23630
|
|
20241204,104700,27557352525,2580,2590,2590,2575,17319
|
|
20241204,104600,27512622125,2590,2590,2595,2585,2735
|
|
20241204,104500,27505539895,2595,2575,2595,2575,4447
|
|
20241204,104400,27494040675,2570,2595,2600,2570,48798
|
|
20241204,104300,27367982260,2600,2585,2600,2585,6973
|
|
20241204,104200,27349890335,2585,2605,2605,2580,17163
|
|
20241204,104100,27305473590,2585,2615,2625,2585,44487
|
|
20241204,104000,27189718450,2625,2610,2625,2610,8804
|
|
20241204,103900,27166661480,2610,2620,2620,2610,9459
|
|
20241204,103800,27141923765,2620,2630,2635,2620,23722
|
|
20241204,103700,27079709730,2635,2625,2635,2620,23325
|
|
20241204,103600,27018473625,2625,2605,2625,2600,8452
|
|
20241204,103500,26996398225,2610,2615,2620,2600,48590
|
|
20241204,103400,26869805450,2620,2620,2630,2610,23577
|
|
20241204,103300,26808069765,2625,2630,2640,2620,20014
|
|
20241204,103200,26755434040,2630,2650,2650,2630,36091
|
|
20241204,103100,26660248730,2650,2625,2660,2620,103349
|
|
20241204,103000,26387629120,2630,2625,2645,2615,52220
|
|
20241204,102900,26250573285,2635,2650,2650,2625,56163
|
|
20241204,102800,26102527895,2650,2650,2650,2645,13976
|
|
20241204,102700,26065524355,2645,2650,2655,2640,44936
|
|
20241204,102600,25946570770,2655,2645,2655,2645,12110
|
|
20241204,102500,25914483905,2650,2650,2670,2640,70239
|
|
20241204,102400,25727952705,2655,2625,2665,2625,52484
|
|
20241204,102300,25588818180,2630,2640,2640,2625,31838
|
|
20241204,102200,25505071785,2635,2645,2650,2630,41008
|
|
20241204,102100,25396649220,2635,2630,2655,2625,51805
|
|
20241204,102000,25259876735,2630,2635,2640,2625,25581
|
|
20241204,101900,25192544050,2635,2630,2640,2615,22643
|
|
20241204,101800,25132964050,2630,2610,2650,2600,31036
|
|
20241204,101700,25051521585,2610,2610,2630,2605,67963
|
|
20241204,101600,24873792390,2630,2635,2655,2610,189523
|
|
20241204,101500,24373424970,2640,2580,2645,2580,150336
|
|
20241204,101400,23978835080,2585,2580,2585,2575,9848
|
|
20241204,101300,23953421570,2585,2565,2590,2565,12092
|
|
20241204,101200,23922230885,2570,2565,2570,2560,5362
|
|
20241204,101100,23908467300,2560,2570,2575,2560,41871
|
|
20241204,101000,23800939305,2575,2575,2585,2565,8723
|
|
20241204,100900,23778482535,2565,2560,2585,2560,23111
|
|
20241204,100800,23719123545,2555,2565,2565,2555,12804
|
|
20241204,100700,23686348845,2560,2565,2565,2555,16290
|
|
20241204,100600,23644658805,2565,2570,2575,2560,9204
|
|
20241204,100500,23621053010,2575,2585,2590,2565,15036
|
|
20241204,100400,23582341855,2590,2590,2595,2580,29113
|
|
20241204,100300,23506991020,2590,2590,2600,2575,26216
|
|
20241204,100200,23439228430,2590,2590,2595,2585,14121
|
|
20241204,100100,23402655530,2595,2590,2600,2580,35143
|
|
20241204,100000,23311665335,2590,2610,2615,2580,56928
|
|
20241204,095900,23163906490,2600,2550,2630,2550,104152
|
|
20241204,095800,22893571470,2550,2555,2555,2550,17043
|
|
20241204,095700,22850068275,2550,2555,2555,2545,10475
|
|
20241204,095600,22823377880,2550,2570,2570,2550,7301
|
|
20241204,095500,22804721545,2575,2545,2575,2535,42355
|
|
20241204,095400,22696467350,2540,2545,2555,2540,7636
|
|
20241204,095300,22677044805,2550,2555,2555,2540,14951
|
|
20241204,095200,22638959570,2560,2555,2565,2550,9301
|
|
20241204,095100,22615175360,2555,2545,2565,2545,11918
|
|
20241204,095000,22584712820,2540,2535,2545,2530,5425
|
|
20241204,094900,22570961430,2530,2555,2555,2530,22130
|
|
20241204,094800,22514725655,2560,2540,2560,2530,17203
|
|
20241204,094700,22470923105,2540,2560,2565,2525,59226
|
|
20241204,094600,22319965160,2565,2580,2600,2565,83447
|
|
20241204,094500,22104036325,2585,2545,2600,2540,96019
|
|
20241204,094400,21856255785,2550,2545,2565,2525,44614
|
|
20241204,094300,21742577995,2545,2540,2550,2530,16649
|
|
20241204,094200,21700336005,2540,2535,2555,2525,23186
|
|
20241204,094100,21641530370,2535,2525,2540,2520,20674
|
|
20241204,094000,21589249505,2525,2515,2530,2510,7032
|
|
20241204,093900,21571507555,2510,2535,2535,2505,41880
|
|
20241204,093800,21466197700,2535,2535,2540,2510,21316
|
|
20241204,093700,21412466390,2525,2550,2575,2525,73728
|
|
20241204,093600,21224412255,2550,2555,2560,2535,43983
|
|
20241204,093500,21112278640,2555,2515,2565,2515,94737
|
|
20241204,093400,20870886620,2510,2520,2520,2500,43343
|
|
20241204,093300,20762308510,2515,2520,2525,2515,7964
|
|
20241204,093200,20742275795,2525,2530,2530,2515,9521
|
|
20241204,093100,20718268880,2525,2520,2540,2520,21675
|
|
20241204,093000,20663444200,2525,2495,2525,2485,48503
|
|
20241204,092900,20541799280,2485,2510,2515,2485,85683
|
|
20241204,092800,20327795595,2510,2510,2515,2500,20685
|
|
20241204,092700,20275946745,2510,2520,2525,2500,26827
|
|
20241204,092600,20208649450,2520,2530,2540,2520,36464
|
|
20241204,092500,20116411170,2535,2545,2550,2530,26862
|
|
20241204,092400,20048164915,2540,2525,2540,2505,56644
|
|
20241204,092300,19905172350,2520,2550,2550,2520,37021
|
|
20241204,092200,19811162595,2550,2530,2555,2525,108552
|
|
20241204,092100,19535123415,2540,2530,2545,2505,64384
|
|
20241204,092000,19372661240,2530,2490,2550,2465,117885
|
|
20241204,091900,19077130855,2490,2515,2525,2470,116995
|
|
20241204,091800,18785913430,2505,2530,2535,2480,153224
|
|
20241204,091700,18401885775,2535,2530,2540,2515,63773
|
|
20241204,091600,18240861885,2530,2540,2580,2520,154021
|
|
20241204,091500,17847620340,2545,2565,2570,2515,172592
|
|
20241204,091400,17408944275,2570,2570,2570,2520,191478
|
|
20241204,091300,16921389565,2565,2625,2650,2565,199497
|
|
20241204,091200,16401477065,2620,2655,2665,2605,190647
|
|
20241204,091100,15900995395,2655,2680,2695,2650,224504
|
|
20241204,091000,15303639275,2680,2700,2710,2680,153797
|
|
20241204,090900,14889317120,2705,2685,2740,2680,239900
|
|
20241204,090800,14238136160,2680,2720,2755,2670,380858
|
|
20241204,090700,13208790875,2715,2770,2780,2715,680509
|
|
20241204,090600,11339148810,2770,2725,2835,2670,1207613
|
|
20241204,090500,8001020265,2715,2620,2745,2580,637118
|
|
20241204,090400,6292050860,2625,2700,2720,2580,559955
|
|
20241204,090300,4791827365,2720,2720,2720,2720,0
|
|
20241204,090200,4791827365,2720,2660,2720,2635,473899
|
|
20241204,090100,3515616720,2670,2510,2670,2455,419887
|
|
20241204,090000,2440661115,2515,2475,2600,2470,676729
|