577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,183300,15387048775,2095,2095,2095,2095,0
|
|
20241206,183200,15387048775,2095,2095,2095,2095,0
|
|
20241206,183100,15387048775,2095,2095,2095,2095,0
|
|
20241206,183000,15387048775,2095,2095,2095,2095,0
|
|
20241206,182900,15387048775,2095,2095,2095,2095,0
|
|
20241206,182800,15387048775,2095,2095,2095,2095,0
|
|
20241206,182700,15387048775,2095,2095,2095,2095,0
|
|
20241206,182600,15387048775,2095,2095,2095,2095,0
|
|
20241206,182500,15387048775,2095,2095,2095,2095,0
|
|
20241206,182400,15387048775,2095,2095,2095,2095,0
|
|
20241206,182300,15387048775,2095,2095,2095,2095,0
|
|
20241206,182200,15387048775,2095,2095,2095,2095,0
|
|
20241206,182100,15387048775,2095,2095,2095,2095,0
|
|
20241206,182000,15387048775,2095,2095,2095,2095,0
|
|
20241206,181900,15387048775,2095,2095,2095,2095,0
|
|
20241206,181800,15387048775,2095,2095,2095,2095,0
|
|
20241206,181700,15387048775,2095,2095,2095,2095,0
|
|
20241206,181600,15387048775,2095,2095,2095,2095,0
|
|
20241206,181500,15387048775,2095,2095,2095,2095,0
|
|
20241206,181400,15387048775,2095,2095,2095,2095,0
|
|
20241206,181300,15387048775,2095,2095,2095,2095,0
|
|
20241206,181200,15387048775,2095,2095,2095,2095,0
|
|
20241206,181100,15387048775,2095,2095,2095,2095,0
|
|
20241206,181000,15387048775,2095,2095,2095,2095,0
|
|
20241206,180900,15387048775,2095,2095,2095,2095,0
|
|
20241206,180800,15387048775,2095,2095,2095,2095,0
|
|
20241206,180700,15387048775,2095,2095,2095,2095,0
|
|
20241206,180600,15387048775,2095,2095,2095,2095,0
|
|
20241206,180500,15387048775,2095,2095,2095,2095,0
|
|
20241206,180400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,180300,15387048775,2095,2095,2095,2095,0
|
|
20241206,180200,15387048775,2095,2095,2095,2095,0
|
|
20241206,180100,15387048775,2095,2095,2095,2095,0
|
|
20241206,180000,15387048775,2095,2095,2095,2095,0
|
|
20241206,175900,15387048775,2095,2095,2095,2095,0
|
|
20241206,175800,15387048775,2095,2095,2095,2095,0
|
|
20241206,175700,15387048775,2095,2095,2095,2095,0
|
|
20241206,175600,15387048775,2095,2095,2095,2095,0
|
|
20241206,175500,15387048775,2095,2095,2095,2095,0
|
|
20241206,175400,15387048775,2095,2095,2095,2095,0
|
|
20241206,175300,15387048775,2095,2095,2095,2095,0
|
|
20241206,175200,15387048775,2095,2095,2095,2095,0
|
|
20241206,175100,15387048775,2095,2095,2095,2095,0
|
|
20241206,175000,15387048775,2095,2095,2095,2095,0
|
|
20241206,174900,15387048775,2095,2095,2095,2095,0
|
|
20241206,174800,15387048775,2095,2095,2095,2095,0
|
|
20241206,174700,15387048775,2095,2095,2095,2095,0
|
|
20241206,174600,15387048775,2095,2095,2095,2095,0
|
|
20241206,174500,15387048775,2095,2095,2095,2095,0
|
|
20241206,174400,15387048775,2095,2095,2095,2095,0
|
|
20241206,174300,15387048775,2095,2095,2095,2095,0
|
|
20241206,174200,15387048775,2095,2095,2095,2095,0
|
|
20241206,174100,15387048775,2095,2095,2095,2095,0
|
|
20241206,174000,15387048775,2095,2095,2095,2095,0
|
|
20241206,173900,15387048775,2095,2095,2095,2095,0
|
|
20241206,173800,15387048775,2095,2095,2095,2095,0
|
|
20241206,173700,15387048775,2095,2095,2095,2095,0
|
|
20241206,173600,15387048775,2095,2095,2095,2095,0
|
|
20241206,173500,15387048775,2095,2095,2095,2095,0
|
|
20241206,173400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,173300,15387048775,2095,2095,2095,2095,0
|
|
20241206,173200,15387048775,2095,2095,2095,2095,0
|
|
20241206,173100,15387048775,2095,2095,2095,2095,0
|
|
20241206,173000,15387048775,2095,2095,2095,2095,0
|
|
20241206,172900,15387048775,2095,2095,2095,2095,0
|
|
20241206,172800,15387048775,2095,2095,2095,2095,0
|
|
20241206,172700,15387048775,2095,2095,2095,2095,0
|
|
20241206,172600,15387048775,2095,2095,2095,2095,0
|
|
20241206,172500,15387048775,2095,2095,2095,2095,0
|
|
20241206,172400,15387048775,2095,2095,2095,2095,0
|
|
20241206,172300,15387048775,2095,2095,2095,2095,0
|
|
20241206,172200,15387048775,2095,2095,2095,2095,0
|
|
20241206,172100,15387048775,2095,2095,2095,2095,0
|
|
20241206,172000,15387048775,2095,2095,2095,2095,0
|
|
20241206,171900,15387048775,2095,2095,2095,2095,0
|
|
20241206,171800,15387048775,2095,2095,2095,2095,0
|
|
20241206,171700,15387048775,2095,2095,2095,2095,0
|
|
20241206,171600,15387048775,2095,2095,2095,2095,0
|
|
20241206,171500,15387048775,2095,2095,2095,2095,0
|
|
20241206,171400,15387048775,2095,2095,2095,2095,0
|
|
20241206,171300,15387048775,2095,2095,2095,2095,0
|
|
20241206,171200,15387048775,2095,2095,2095,2095,0
|
|
20241206,171100,15387048775,2095,2095,2095,2095,0
|
|
20241206,171000,15387048775,2095,2095,2095,2095,0
|
|
20241206,170900,15387048775,2095,2095,2095,2095,0
|
|
20241206,170800,15387048775,2095,2095,2095,2095,0
|
|
20241206,170700,15387048775,2095,2095,2095,2095,0
|
|
20241206,170600,15387048775,2095,2095,2095,2095,0
|
|
20241206,170500,15387048775,2095,2095,2095,2095,0
|
|
20241206,170400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,170300,15387048775,2095,2095,2095,2095,0
|
|
20241206,170200,15387048775,2095,2095,2095,2095,0
|
|
20241206,170100,15387048775,2095,2095,2095,2095,0
|
|
20241206,170000,15387048775,2095,2095,2095,2095,0
|
|
20241206,165900,15387048775,2095,2095,2095,2095,0
|
|
20241206,165800,15387048775,2095,2095,2095,2095,0
|
|
20241206,165700,15387048775,2095,2095,2095,2095,0
|
|
20241206,165600,15387048775,2095,2095,2095,2095,0
|
|
20241206,165500,15387048775,2095,2095,2095,2095,0
|
|
20241206,165400,15387048775,2095,2095,2095,2095,0
|
|
20241206,165300,15387048775,2095,2095,2095,2095,0
|
|
20241206,165200,15387048775,2095,2095,2095,2095,0
|
|
20241206,165100,15387048775,2095,2095,2095,2095,0
|
|
20241206,165000,15387048775,2095,2095,2095,2095,0
|
|
20241206,164900,15387048775,2095,2095,2095,2095,0
|
|
20241206,164800,15387048775,2095,2095,2095,2095,0
|
|
20241206,164700,15387048775,2095,2095,2095,2095,0
|
|
20241206,164600,15387048775,2095,2095,2095,2095,0
|
|
20241206,164500,15387048775,2095,2095,2095,2095,0
|
|
20241206,164400,15387048775,2095,2095,2095,2095,0
|
|
20241206,164300,15387048775,2095,2095,2095,2095,0
|
|
20241206,164200,15387048775,2095,2095,2095,2095,0
|
|
20241206,164100,15387048775,2095,2095,2095,2095,0
|
|
20241206,164000,15387048775,2095,2095,2095,2095,0
|
|
20241206,163900,15387048775,2095,2095,2095,2095,0
|
|
20241206,163800,15387048775,2095,2095,2095,2095,0
|
|
20241206,163700,15387048775,2095,2095,2095,2095,0
|
|
20241206,163600,15387048775,2095,2095,2095,2095,0
|
|
20241206,163500,15387048775,2095,2095,2095,2095,0
|
|
20241206,163400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,163300,15387048775,2095,2095,2095,2095,0
|
|
20241206,163200,15387048775,2095,2095,2095,2095,0
|
|
20241206,163100,15387048775,2095,2095,2095,2095,0
|
|
20241206,163000,15387048775,2095,2095,2095,2095,0
|
|
20241206,162900,15387048775,2095,2095,2095,2095,0
|
|
20241206,162800,15387048775,2095,2095,2095,2095,0
|
|
20241206,162700,15387048775,2095,2095,2095,2095,0
|
|
20241206,162600,15387048775,2095,2095,2095,2095,0
|
|
20241206,162500,15387048775,2095,2095,2095,2095,0
|
|
20241206,162400,15387048775,2095,2095,2095,2095,0
|
|
20241206,162300,15387048775,2095,2095,2095,2095,0
|
|
20241206,162200,15387048775,2095,2095,2095,2095,0
|
|
20241206,162100,15387048775,2095,2095,2095,2095,0
|
|
20241206,162000,15387048775,2095,2095,2095,2095,0
|
|
20241206,161900,15387048775,2095,2095,2095,2095,0
|
|
20241206,161800,15387048775,2095,2095,2095,2095,0
|
|
20241206,161700,15387048775,2095,2095,2095,2095,0
|
|
20241206,161600,15387048775,2095,2095,2095,2095,0
|
|
20241206,161500,15387048775,2095,2095,2095,2095,0
|
|
20241206,161400,15387048775,2095,2095,2095,2095,0
|
|
20241206,161300,15387048775,2095,2095,2095,2095,0
|
|
20241206,161200,15387048775,2095,2095,2095,2095,0
|
|
20241206,161100,15387048775,2095,2095,2095,2095,0
|
|
20241206,161000,15387048775,2095,2095,2095,2095,0
|
|
20241206,160900,15387048775,2095,2095,2095,2095,0
|
|
20241206,160800,15387048775,2095,2095,2095,2095,0
|
|
20241206,160700,15387048775,2095,2095,2095,2095,0
|
|
20241206,160600,15387048775,2095,2095,2095,2095,0
|
|
20241206,160500,15387048775,2095,2095,2095,2095,0
|
|
20241206,160400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,160300,15387048775,2095,2095,2095,2095,0
|
|
20241206,160200,15387048775,2095,2095,2095,2095,0
|
|
20241206,160100,15387048775,2095,2095,2095,2095,0
|
|
20241206,160000,15387048775,2095,2095,2095,2095,0
|
|
20241206,155900,15387048775,2095,2095,2095,2095,0
|
|
20241206,155800,15387048775,2095,2095,2095,2095,0
|
|
20241206,155700,15387048775,2095,2095,2095,2095,0
|
|
20241206,155600,15387048775,2095,2095,2095,2095,0
|
|
20241206,155500,15387048775,2095,2095,2095,2095,0
|
|
20241206,155400,15387048775,2095,2095,2095,2095,0
|
|
20241206,155300,15387048775,2095,2095,2095,2095,0
|
|
20241206,155200,15387048775,2095,2095,2095,2095,0
|
|
20241206,155100,15387048775,2095,2095,2095,2095,0
|
|
20241206,155000,15387048775,2095,2095,2095,2095,0
|
|
20241206,154900,15387048775,2095,2095,2095,2095,0
|
|
20241206,154800,15387048775,2095,2095,2095,2095,0
|
|
20241206,154700,15387048775,2095,2095,2095,2095,0
|
|
20241206,154600,15387048775,2095,2095,2095,2095,0
|
|
20241206,154500,15387048775,2095,2095,2095,2095,0
|
|
20241206,154400,15387048775,2095,2095,2095,2095,0
|
|
20241206,154300,15387048775,2095,2095,2095,2095,0
|
|
20241206,154200,15387048775,2095,2095,2095,2095,0
|
|
20241206,154100,15387048775,2095,2095,2095,2095,0
|
|
20241206,154000,15387048775,2095,2095,2095,2095,0
|
|
20241206,153900,15387048775,2095,2095,2095,2095,0
|
|
20241206,153800,15387048775,2095,2095,2095,2095,0
|
|
20241206,153700,15387048775,2095,2095,2095,2095,0
|
|
20241206,153600,15387048775,2095,2095,2095,2095,0
|
|
20241206,153500,15387048775,2095,2095,2095,2095,0
|
|
20241206,153400,15387048775,2095,2095,2095,2095,42940
|
|
20241206,153300,15387048775,2095,2095,2095,2095,0
|
|
20241206,153200,15387048775,2095,2095,2095,2095,0
|
|
20241206,153100,15387048775,2095,2095,2095,2095,0
|
|
20241206,153000,15387048775,2095,2095,2095,2095,42940
|
|
20241206,152900,15297089475,2100,2100,2100,2100,0
|
|
20241206,152800,15297089475,2100,2100,2100,2100,0
|
|
20241206,152700,15297089475,2100,2100,2100,2100,0
|
|
20241206,152600,15297089475,2100,2100,2100,2100,0
|
|
20241206,152500,15297089475,2100,2100,2100,2100,0
|
|
20241206,152400,15297089475,2100,2100,2100,2100,0
|
|
20241206,152300,15297089475,2100,2100,2100,2100,0
|
|
20241206,152200,15297089475,2100,2100,2100,2100,0
|
|
20241206,152100,15297089475,2100,2100,2100,2100,0
|
|
20241206,152000,15297089475,2100,2100,2100,2100,0
|
|
20241206,151900,15297089475,2100,2090,2100,2080,14749
|
|
20241206,151800,15266213285,2090,2085,2090,2070,27010
|
|
20241206,151700,15210049880,2080,2085,2095,2080,23762
|
|
20241206,151600,15160575455,2085,2100,2100,2085,12048
|
|
20241206,151500,15135377080,2090,2095,2100,2090,6274
|
|
20241206,151400,15122252595,2095,2090,2095,2085,3601
|
|
20241206,151300,15114742075,2090,2090,2095,2085,10638
|
|
20241206,151200,15092519605,2090,2095,2105,2080,14534
|
|
20241206,151100,15062153480,2100,2095,2100,2090,4481
|
|
20241206,151000,15052746740,2100,2100,2100,2080,1227
|
|
20241206,150900,15050186155,2095,2120,2120,2075,45507
|
|
20241206,150800,14955160475,2125,2120,2130,2095,16619
|
|
20241206,150700,14920000545,2120,2120,2125,2120,11008
|
|
20241206,150600,14896651980,2125,2110,2125,2110,3496
|
|
20241206,150500,14889253405,2125,2115,2125,2110,4595
|
|
20241206,150400,14879530995,2120,2125,2130,2120,8917
|
|
20241206,150300,14860581035,2130,2115,2130,2115,10791
|
|
20241206,150200,14837623390,2115,2125,2130,2115,7056
|
|
20241206,150100,14822666965,2115,2120,2130,2115,8132
|
|
20241206,150000,14805403705,2115,2130,2130,2110,3229
|
|
20241206,145900,14798560830,2130,2105,2130,2100,13208
|
|
20241206,145800,14770620010,2105,2085,2105,2085,49273
|
|
20241206,145700,14667310055,2085,2085,2085,2075,16761
|
|
20241206,145600,14632502150,2080,2095,2100,2080,22580
|
|
20241206,145500,14585407340,2100,2095,2100,2090,6335
|
|
20241206,145400,14572114985,2095,2090,2095,2085,14363
|
|
20241206,145300,14542148815,2090,2105,2105,2080,8221
|
|
20241206,145200,14525009290,2105,2090,2110,2080,15513
|
|
20241206,145100,14492606075,2090,2105,2110,2085,12668
|
|
20241206,145000,14466069170,2115,2110,2115,2105,414
|
|
20241206,144900,14465195605,2110,2110,2110,2105,600
|
|
20241206,144800,14463929710,2110,2110,2110,2100,1473
|
|
20241206,144700,14460828310,2105,2120,2120,2100,13228
|
|
20241206,144600,14432882220,2125,2125,2130,2125,1173
|
|
20241206,144500,14430389590,2130,2130,2130,2130,6668
|
|
20241206,144400,14416186750,2130,2125,2130,2125,1282
|
|
20241206,144300,14413456420,2125,2130,2130,2125,7116
|
|
20241206,144200,14398311095,2130,2130,2135,2130,3738
|
|
20241206,144100,14390346410,2130,2130,2130,2130,1021
|
|
20241206,144000,14388171680,2130,2135,2135,2125,7206
|
|
20241206,143900,14372828960,2135,2130,2135,2130,4700
|
|
20241206,143800,14362817320,2135,2130,2140,2125,1768
|
|
20241206,143700,14359052540,2130,2125,2140,2125,6839
|
|
20241206,143600,14344459890,2125,2130,2140,2125,10843
|
|
20241206,143500,14321375785,2130,2140,2140,2130,218
|
|
20241206,143400,14320910845,2145,2145,2145,2130,4102
|
|
20241206,143300,14312122630,2130,2125,2150,2125,21228
|
|
20241206,143200,14266601095,2130,2130,2130,2130,1689
|
|
20241206,143100,14263003525,2130,2130,2130,2130,953
|
|
20241206,143000,14260973635,2130,2120,2130,2120,18303
|
|
20241206,142900,14222104575,2120,2130,2130,2120,7258
|
|
20241206,142800,14206695780,2130,2130,2135,2125,869
|
|
20241206,142700,14204845735,2130,2130,2135,2130,5305
|
|
20241206,142600,14193545225,2130,2140,2145,2130,13615
|
|
20241206,142500,14164386575,2140,2140,2145,2125,22147
|
|
20241206,142400,14117006330,2135,2120,2135,2115,30821
|
|
20241206,142300,14051462775,2120,2115,2120,2115,12850
|
|
20241206,142200,14024261025,2115,2110,2115,2110,16028
|
|
20241206,142100,13990395015,2110,2100,2110,2095,13739
|
|
20241206,142000,13961451920,2095,2100,2100,2095,5823
|
|
20241206,141900,13949229825,2100,2105,2105,2100,6190
|
|
20241206,141800,13936220450,2105,2100,2105,2100,3118
|
|
20241206,141700,13929672625,2095,2100,2100,2095,6827
|
|
20241206,141600,13915346895,2100,2105,2110,2100,8636
|
|
20241206,141500,13897180495,2100,2100,2105,2100,9203
|
|
20241206,141400,13877825700,2100,2100,2100,2090,2855
|
|
20241206,141300,13871843675,2100,2080,2100,2080,10549
|
|
20241206,141200,13849811040,2080,2080,2080,2080,3275
|
|
20241206,141100,13842999040,2080,2075,2080,2075,3857
|
|
20241206,141000,13834977420,2075,2070,2075,2070,338
|
|
20241206,140900,13834277610,2065,2080,2080,2065,12098
|
|
20241206,140800,13809249845,2075,2075,2080,2075,1300
|
|
20241206,140700,13806551900,2070,2070,2085,2070,5574
|
|
20241206,140600,13794992750,2075,2070,2075,2070,1597
|
|
20241206,140500,13791684980,2070,2055,2070,2055,1269
|
|
20241206,140400,13789061850,2055,2060,2060,2055,11862
|
|
20241206,140300,13764628630,2065,2070,2075,2065,5397
|
|
20241206,140200,13753479200,2070,2075,2075,2070,620
|
|
20241206,140100,13752195795,2075,2080,2080,2070,4617
|
|
20241206,140000,13742622085,2075,2080,2080,2075,11682
|
|
20241206,135900,13718380890,2080,2075,2080,2065,2712
|
|
20241206,135800,13712763110,2080,2075,2080,2075,319
|
|
20241206,135700,13712099610,2080,2080,2080,2080,7
|
|
20241206,135600,13712085050,2075,2080,2090,2075,820
|
|
20241206,135500,13710375580,2090,2085,2095,2085,15112
|
|
20241206,135400,13678796430,2085,2080,2090,2075,2808
|
|
20241206,135300,13672945050,2085,2080,2085,2075,2136
|
|
20241206,135200,13668509840,2075,2080,2085,2075,2767
|
|
20241206,135100,13662748030,2080,2075,2090,2075,7964
|
|
20241206,135000,13646197465,2075,2060,2080,2060,11366
|
|
20241206,134900,13622635175,2055,2060,2060,2055,1813
|
|
20241206,134800,13618905900,2060,2060,2060,2055,3927
|
|
20241206,134700,13610822635,2060,2060,2060,2050,1681
|
|
20241206,134600,13607360775,2055,2045,2055,2045,1550
|
|
20241206,134500,13604180810,2050,2055,2055,2050,350
|
|
20241206,134400,13603463275,2055,2065,2065,2055,5559
|
|
20241206,134300,13592032305,2065,2065,2070,2065,5417
|
|
20241206,134200,13580839125,2060,2065,2065,2060,464
|
|
20241206,134100,13579881065,2065,2055,2065,2055,4680
|
|
20241206,134000,13570260800,2055,2050,2055,2050,47
|
|
20241206,133900,13570164265,2050,2065,2065,2040,22982
|
|
20241206,133800,13523091940,2065,2050,2065,2050,2229
|
|
20241206,133700,13518505245,2050,2050,2050,2045,3128
|
|
20241206,133600,13512098975,2050,2045,2050,2045,3281
|
|
20241206,133500,13505376925,2045,2040,2045,2040,8091
|
|
20241206,133400,13488871035,2050,2045,2050,2040,19409
|
|
20241206,133300,13449187830,2050,2055,2055,2050,847
|
|
20241206,133200,13447451325,2060,2050,2065,2050,10897
|
|
20241206,133100,13425034925,2045,2045,2045,2040,12364
|
|
20241206,133000,13399756900,2045,2055,2055,2045,13288
|
|
20241206,132900,13372496820,2055,2045,2065,2035,26040
|
|
20241206,132800,13319167735,2045,2045,2050,2045,4617
|
|
20241206,132700,13309724845,2050,2035,2055,2035,10743
|
|
20241206,132600,13287833895,2040,2040,2045,2040,4033
|
|
20241206,132500,13279606445,2050,2040,2050,2040,825
|
|
20241206,132400,13277919445,2045,2035,2055,2025,29702
|
|
20241206,132300,13217540945,2035,2045,2050,2035,9308
|
|
20241206,132200,13198540345,2045,2050,2050,2040,7393
|
|
20241206,132100,13183423405,2050,2055,2055,2050,6125
|
|
20241206,132000,13170859155,2055,2065,2070,2055,16450
|
|
20241206,131900,13137008175,2065,2065,2070,2060,6312
|
|
20241206,131800,13123973775,2065,2060,2065,2060,4841
|
|
20241206,131700,13113977190,2060,2060,2065,2055,275
|
|
20241206,131600,13113410440,2065,2055,2065,2050,3101
|
|
20241206,131500,13107029930,2060,2050,2060,2050,5358
|
|
20241206,131400,13096045520,2055,2065,2065,2055,2942
|
|
20241206,131300,13089998710,2070,2055,2070,2055,2456
|
|
20241206,131200,13084940580,2070,2055,2070,2050,7255
|
|
20241206,131100,13070003155,2050,2055,2060,2050,4404
|
|
20241206,131000,13060959345,2055,2055,2060,2055,2436
|
|
20241206,130900,13055950195,2055,2065,2065,2055,1955
|
|
20241206,130800,13051932610,2065,2055,2065,2050,14057
|
|
20241206,130700,13023107635,2055,2070,2070,2050,27635
|
|
20241206,130600,12966299360,2070,2070,2075,2060,6164
|
|
20241206,130500,12953568860,2070,2070,2070,2070,25
|
|
20241206,130400,12953517110,2075,2075,2075,2055,20009
|
|
20241206,130300,12912255420,2065,2070,2075,2065,4062
|
|
20241206,130200,12903840355,2075,2065,2075,2065,1073
|
|
20241206,130100,12901623955,2080,2085,2085,2060,11227
|
|
20241206,130000,12878451200,2085,2080,2085,2065,2124
|
|
20241206,125900,12874054955,2085,2090,2090,2070,7944
|
|
20241206,125800,12857603625,2090,2085,2090,2075,3846
|
|
20241206,125700,12849586250,2085,2065,2085,2065,2751
|
|
20241206,125600,12843874390,2065,2075,2085,2060,8949
|
|
20241206,125500,12825282110,2070,2060,2070,2050,14576
|
|
20241206,125400,12795261905,2060,2070,2075,2055,18393
|
|
20241206,125300,12757359865,2070,2070,2070,2060,17641
|
|
20241206,125200,12720965720,2075,2075,2080,2065,17617
|
|
20241206,125100,12684506470,2070,2085,2095,2070,16728
|
|
20241206,125000,12649709620,2095,2090,2100,2085,11520
|
|
20241206,124900,12625585880,2090,2090,2100,2085,1489
|
|
20241206,124800,12622477230,2090,2085,2100,2085,12477
|
|
20241206,124700,12596448415,2085,2090,2095,2080,9328
|
|
20241206,124600,12576935030,2095,2090,2095,2085,657
|
|
20241206,124500,12575561450,2095,2090,2095,2090,919
|
|
20241206,124400,12573640730,2090,2090,2090,2090,99
|
|
20241206,124300,12573433820,2080,2085,2090,2080,2229
|
|
20241206,124200,12568785705,2090,2085,2090,2080,12180
|
|
20241206,124100,12543402165,2085,2085,2090,2085,4946
|
|
20241206,124000,12533088145,2085,2090,2095,2080,8343
|
|
20241206,123900,12515678850,2095,2095,2100,2095,4781
|
|
20241206,123800,12505661720,2090,2080,2115,2080,12868
|
|
20241206,123700,12478685010,2080,2100,2100,2080,7317
|
|
20241206,123600,12463417890,2085,2105,2105,2085,15913
|
|
20241206,123500,12430010850,2115,2115,2115,2105,4001
|
|
20241206,123400,12421583735,2105,2120,2120,2105,18558
|
|
20241206,123300,12382404890,2120,2115,2125,2110,3717
|
|
20241206,123200,12374523180,2120,2115,2120,2115,2649
|
|
20241206,123100,12368917145,2115,2135,2135,2115,5862
|
|
20241206,123000,12356480280,2130,2135,2135,2125,10948
|
|
20241206,122900,12333202160,2135,2120,2140,2115,13811
|
|
20241206,122800,12303776615,2120,2120,2120,2115,109
|
|
20241206,122700,12303545785,2115,2115,2120,2115,955
|
|
20241206,122600,12301525180,2120,2120,2120,2120,493
|
|
20241206,122500,12300480020,2110,2120,2125,2110,13284
|
|
20241206,122400,12272403795,2125,2115,2125,2110,5405
|
|
20241206,122300,12260961430,2120,2115,2120,2115,2694
|
|
20241206,122200,12255258610,2115,2115,2115,2110,2225
|
|
20241206,122100,12250555240,2115,2135,2135,2115,13838
|
|
20241206,122000,12221096455,2135,2120,2140,2115,11455
|
|
20241206,121900,12196705080,2120,2120,2125,2110,14738
|
|
20241206,121800,12165492605,2120,2115,2120,2105,3949
|
|
20241206,121700,12157150980,2115,2110,2115,2105,7494
|
|
20241206,121600,12141329620,2110,2105,2110,2105,14826
|
|
20241206,121500,12110118380,2100,2105,2105,2100,4600
|
|
20241206,121400,12100455740,2105,2095,2105,2095,7397
|
|
20241206,121300,12084897130,2090,2075,2100,2075,56193
|
|
20241206,121200,11967428575,2075,2080,2085,2075,17072
|
|
20241206,121100,11931979405,2090,2090,2090,2075,25198
|
|
20241206,121000,11879457630,2090,2090,2090,2085,1866
|
|
20241206,120900,11875557980,2090,2095,2100,2090,7625
|
|
20241206,120800,11859588625,2095,2095,2100,2090,19469
|
|
20241206,120700,11818867465,2085,2090,2095,2085,14591
|
|
20241206,120600,11788430735,2090,2090,2090,2085,141
|
|
20241206,120500,11788136170,2095,2095,2095,2085,18524
|
|
20241206,120400,11749471690,2095,2090,2095,2085,1071
|
|
20241206,120300,11747234795,2085,2090,2100,2085,18790
|
|
20241206,120200,11708003255,2090,2075,2100,2075,7669
|
|
20241206,120100,11691964880,2080,2075,2080,2050,51750
|
|
20241206,120000,11584988580,2070,2100,2105,2060,35982
|
|
20241206,115900,11510011695,2100,2110,2115,2095,11368
|
|
20241206,115800,11486097890,2110,2095,2125,2085,46279
|
|
20241206,115700,11389039245,2105,2120,2120,2095,74214
|
|
20241206,115600,11232498140,2120,2130,2135,2120,15400
|
|
20241206,115500,11199825755,2130,2135,2140,2130,12254
|
|
20241206,115400,11173708095,2135,2130,2140,2130,4884
|
|
20241206,115300,11163280435,2135,2135,2140,2130,16559
|
|
20241206,115200,11127984560,2135,2130,2140,2125,6607
|
|
20241206,115100,11113878840,2130,2130,2130,2125,4852
|
|
20241206,115000,11103563635,2130,2130,2135,2125,12238
|
|
20241206,114900,11077540915,2135,2125,2135,2120,11661
|
|
20241206,114800,11052747965,2125,2145,2145,2115,43691
|
|
20241206,114700,10959907470,2135,2145,2145,2135,15546
|
|
20241206,114600,10926656225,2150,2145,2150,2140,3470
|
|
20241206,114500,10919221045,2150,2150,2150,2145,15918
|
|
20241206,114400,10885031290,2150,2155,2155,2145,978
|
|
20241206,114300,10882932065,2150,2155,2155,2150,3089
|
|
20241206,114200,10876284090,2150,2145,2150,2140,11998
|
|
20241206,114100,10850499390,2150,2145,2155,2145,2042
|
|
20241206,114000,10846115435,2145,2155,2155,2140,19523
|
|
20241206,113900,10804190390,2160,2160,2160,2155,3322
|
|
20241206,113800,10797017505,2160,2145,2165,2145,15080
|
|
20241206,113700,10764567980,2150,2140,2150,2130,13366
|
|
20241206,113600,10736041295,2140,2150,2155,2130,21044
|
|
20241206,113500,10691067080,2145,2150,2155,2140,8020
|
|
20241206,113400,10673866345,2150,2155,2165,2135,29015
|
|
20241206,113300,10611720570,2155,2160,2160,2140,32266
|
|
20241206,113200,10542465715,2150,2180,2180,2150,56383
|
|
20241206,113100,10420530185,2185,2185,2190,2175,19810
|
|
20241206,113000,10377319165,2185,2185,2185,2185,4751
|
|
20241206,112900,10366938230,2180,2190,2190,2180,5652
|
|
20241206,112800,10354585420,2190,2190,2190,2185,5145
|
|
20241206,112700,10343320120,2190,2180,2190,2180,2247
|
|
20241206,112600,10338409190,2180,2185,2185,2170,10071
|
|
20241206,112500,10316492680,2180,2190,2190,2180,4910
|
|
20241206,112400,10305761750,2190,2185,2190,2185,1724
|
|
20241206,112300,10301991660,2190,2190,2190,2190,1006
|
|
20241206,112200,10299788520,2180,2180,2190,2180,3523
|
|
20241206,112100,10292098600,2180,2180,2195,2175,16664
|
|
20241206,112000,10255633025,2175,2175,2185,2170,8923
|
|
20241206,111900,10236196030,2175,2180,2180,2170,2492
|
|
20241206,111800,10230776535,2170,2155,2180,2140,39974
|
|
20241206,111700,10144598785,2140,2160,2160,2135,21507
|
|
20241206,111600,10098449520,2160,2155,2165,2155,1364
|
|
20241206,111500,10095506140,2150,2170,2180,2150,19016
|
|
20241206,111400,10054532055,2180,2180,2180,2160,17808
|
|
20241206,111300,10016037870,2180,2170,2180,2170,6720
|
|
20241206,111200,10001445260,2170,2165,2175,2165,3687
|
|
20241206,111100,9993452740,2175,2185,2185,2150,11982
|
|
20241206,111000,9967579185,2175,2170,2185,2170,11305
|
|
20241206,110900,9943030980,2170,2195,2195,2170,28996
|
|
20241206,110800,9879896080,2200,2190,2200,2190,12259
|
|
20241206,110700,9852960270,2190,2180,2190,2175,5138
|
|
20241206,110600,9841753065,2180,2180,2190,2180,8066
|
|
20241206,110500,9824169175,2180,2190,2195,2180,7787
|
|
20241206,110400,9807145265,2200,2195,2200,2185,9837
|
|
20241206,110300,9785595585,2200,2205,2210,2175,22708
|
|
20241206,110200,9735858910,2200,2190,2200,2180,9900
|
|
20241206,110100,9714189850,2195,2165,2195,2165,15929
|
|
20241206,110000,9679497555,2175,2165,2180,2155,21402
|
|
20241206,105900,9633165850,2165,2185,2200,2165,33008
|
|
20241206,105800,9561356025,2185,2195,2205,2180,31237
|
|
20241206,105700,9492891865,2205,2180,2205,2180,24848
|
|
20241206,105600,9438409800,2180,2180,2185,2170,13006
|
|
20241206,105500,9410051685,2170,2185,2185,2165,30342
|
|
20241206,105400,9344079295,2190,2140,2190,2140,46333
|
|
20241206,105300,9243734315,2140,2175,2175,2130,78519
|
|
20241206,105200,9075466430,2180,2160,2180,2160,30964
|
|
20241206,105100,9008201930,2160,2160,2175,2130,137162
|
|
20241206,105000,8714056140,2165,2165,2165,2165,28344
|
|
20241206,104900,8652691380,2130,2130,2130,2130,0
|
|
20241206,104800,8652691380,2130,2205,2210,2130,48046
|
|
20241206,104700,8548647665,2195,2220,2220,2195,41474
|
|
20241206,104600,8457314665,2220,2175,2235,2155,51588
|
|
20241206,104500,8344401420,2175,2235,2235,2165,129029
|
|
20241206,104400,8061861980,2235,2230,2245,2220,21806
|
|
20241206,104300,8013186740,2230,2250,2255,2210,76751
|
|
20241206,104200,7842554135,2250,2260,2260,2230,19690
|
|
20241206,104100,7798386360,2260,2255,2265,2235,42187
|
|
20241206,104000,7703566985,2250,2260,2265,2240,56827
|
|
20241206,103900,7575622720,2265,2305,2305,2260,24776
|
|
20241206,103800,7519317715,2290,2305,2310,2275,38591
|
|
20241206,103700,7431075830,2305,2320,2325,2300,12013
|
|
20241206,103600,7403387590,2325,2300,2325,2295,10798
|
|
20241206,103500,7378535985,2305,2325,2330,2285,61414
|
|
20241206,103400,7236951220,2330,2330,2335,2320,20051
|
|
20241206,103300,7190308615,2330,2350,2350,2330,31967
|
|
20241206,103200,7115535020,2350,2350,2355,2340,21030
|
|
20241206,103100,7066147825,2355,2350,2355,2350,7758
|
|
20241206,103000,7047914795,2350,2365,2370,2350,32546
|
|
20241206,102900,6970925035,2365,2345,2365,2340,45694
|
|
20241206,102800,6863365065,2345,2345,2355,2345,8089
|
|
20241206,102700,6844361985,2345,2345,2360,2345,35674
|
|
20241206,102600,6760587890,2350,2360,2360,2345,8491
|
|
20241206,102500,6740633535,2360,2355,2360,2345,8394
|
|
20241206,102400,6720899995,2345,2350,2355,2325,44811
|
|
20241206,102300,6616110750,2350,2395,2395,2350,63710
|
|
20241206,102200,6465367195,2395,2400,2410,2380,69098
|
|
20241206,102100,6299723460,2405,2395,2405,2380,66081
|
|
20241206,102000,6141505465,2395,2370,2400,2350,68087
|
|
20241206,101900,5979523125,2365,2350,2365,2335,13825
|
|
20241206,101800,5947049670,2350,2340,2360,2340,11981
|
|
20241206,101700,5918880540,2345,2365,2365,2335,19326
|
|
20241206,101600,5873573475,2365,2325,2365,2325,55883
|
|
20241206,101500,5742419280,2330,2320,2340,2310,25385
|
|
20241206,101400,5683387740,2340,2340,2360,2310,69274
|
|
20241206,101300,5521352585,2345,2360,2365,2340,47281
|
|
20241206,101200,5410148720,2360,2385,2395,2340,92956
|
|
20241206,101100,5189596060,2380,2380,2405,2365,121069
|
|
20241206,101000,4900412910,2380,2415,2435,2380,143047
|
|
20241206,100900,4557013705,2415,2445,2460,2410,291008
|
|
20241206,100800,3847553740,2445,2330,2470,2325,475448
|
|
20241206,100700,2700018395,2325,2300,2335,2290,82505
|
|
20241206,100600,2510239330,2285,2310,2310,2285,16223
|
|
20241206,100500,2473090340,2305,2300,2305,2290,8227
|
|
20241206,100400,2454164185,2295,2285,2295,2280,7385
|
|
20241206,100300,2437277655,2290,2265,2290,2265,9386
|
|
20241206,100200,2415843155,2275,2260,2280,2260,9836
|
|
20241206,100100,2393512180,2255,2265,2270,2255,25513
|
|
20241206,100000,2335833340,2260,2280,2285,2255,23657
|
|
20241206,095900,2282255085,2280,2285,2295,2280,3967
|
|
20241206,095800,2273191085,2285,2285,2285,2275,6116
|
|
20241206,095700,2259226725,2285,2275,2285,2275,2262
|
|
20241206,095600,2254071120,2275,2275,2285,2275,1838
|
|
20241206,095500,2249878100,2285,2280,2285,2275,8227
|
|
20241206,095400,2231121270,2270,2285,2290,2270,12010
|
|
20241206,095300,2203744890,2285,2300,2310,2270,26299
|
|
20241206,095200,2143731345,2285,2290,2300,2285,10865
|
|
20241206,095100,2118782250,2290,2290,2310,2285,23444
|
|
20241206,095000,2064867640,2285,2270,2290,2270,7056
|
|
20241206,094900,2048810205,2290,2285,2300,2260,13425
|
|
20241206,094800,2018241970,2285,2285,2290,2275,6614
|
|
20241206,094700,2003157350,2290,2290,2290,2290,5610
|
|
20241206,094600,1990310450,2295,2290,2295,2285,665
|
|
20241206,094500,1988789975,2300,2290,2300,2290,5845
|
|
20241206,094400,1975404020,2300,2280,2300,2280,11872
|
|
20241206,094300,1948241320,2290,2290,2295,2270,3571
|
|
20241206,094200,1940095495,2295,2290,2310,2280,8315
|
|
20241206,094100,1921064700,2310,2290,2310,2280,10286
|
|
20241206,094000,1897430780,2290,2280,2300,2265,6424
|
|
20241206,093900,1882759720,2295,2295,2295,2275,4627
|
|
20241206,093800,1872201765,2295,2295,2305,2285,5207
|
|
20241206,093700,1860258370,2290,2290,2320,2285,55781
|
|
20241206,093600,1732164630,2290,2255,2290,2250,13359
|
|
20241206,093500,1701850720,2245,2270,2270,2220,92677
|
|
20241206,093400,1494105860,2270,2285,2295,2240,37605
|
|
20241206,093300,1409037245,2280,2255,2295,2255,32259
|
|
20241206,093200,1335600070,2255,2305,2310,2250,100774
|
|
20241206,093100,1105543695,2300,2300,2315,2295,67710
|
|
20241206,093000,949815970,2305,2315,2325,2305,23302
|
|
20241206,092900,896032550,2305,2340,2340,2305,52611
|
|
20241206,092800,774189515,2340,2350,2360,2340,24221
|
|
20241206,092700,717368395,2350,2340,2350,2340,1381
|
|
20241206,092600,714128930,2340,2340,2350,2340,14483
|
|
20241206,092500,680202950,2345,2340,2345,2330,10006
|
|
20241206,092400,656827535,2340,2335,2340,2330,6842
|
|
20241206,092300,640867285,2335,2330,2340,2320,14866
|
|
20241206,092200,606252995,2335,2330,2335,2330,1646
|
|
20241206,092100,602417795,2315,2315,2330,2310,6712
|
|
20241206,092000,586889405,2330,2320,2330,2310,12300
|
|
20241206,091900,558432700,2320,2330,2335,2310,26677
|
|
20241206,091800,496497175,2335,2345,2345,2335,24365
|
|
20241206,091700,439467615,2350,2360,2360,2345,2183
|
|
20241206,091600,434343570,2355,2345,2355,2345,1191
|
|
20241206,091500,431549455,2345,2350,2355,2345,16872
|
|
20241206,091400,391906710,2350,2360,2360,2350,5104
|
|
20241206,091300,379882595,2360,2370,2370,2360,4179
|
|
20241206,091200,369999485,2365,2360,2365,2360,3562
|
|
20241206,091100,361583120,2360,2360,2360,2360,4172
|
|
20241206,091000,351737200,2360,2360,2365,2360,2221
|
|
20241206,090900,346495635,2365,2360,2365,2355,6195
|
|
20241206,090800,331861005,2360,2370,2370,2360,1628
|
|
20241206,090700,328011790,2360,2365,2370,2360,4732
|
|
20241206,090600,316826615,2365,2365,2365,2350,3932
|
|
20241206,090500,307561725,2365,2365,2370,2360,3035
|
|
20241206,090400,300384240,2370,2360,2375,2360,11379
|
|
20241206,090300,273454585,2360,2355,2365,2350,22606
|
|
20241206,090200,220276185,2350,2370,2370,2350,20767
|
|
20241206,090100,171321605,2365,2365,2370,2350,33791
|
|
20241206,090000,91523090,2365,2365,2385,2365,34563
|