577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,183300,21841106510,2180,2180,2180,2180,0
|
|
20241209,183200,21841106510,2180,2180,2180,2180,0
|
|
20241209,183100,21841106510,2180,2180,2180,2180,0
|
|
20241209,183000,21841106510,2180,2180,2180,2180,0
|
|
20241209,182900,21841106510,2180,2180,2180,2180,0
|
|
20241209,182800,21841106510,2180,2180,2180,2180,0
|
|
20241209,182700,21841106510,2180,2180,2180,2180,0
|
|
20241209,182600,21841106510,2180,2180,2180,2180,0
|
|
20241209,182500,21841106510,2180,2180,2180,2180,0
|
|
20241209,182400,21841106510,2180,2180,2180,2180,0
|
|
20241209,182300,21841106510,2180,2180,2180,2180,0
|
|
20241209,182200,21841106510,2180,2180,2180,2180,0
|
|
20241209,182100,21841106510,2180,2180,2180,2180,0
|
|
20241209,182000,21841106510,2180,2180,2180,2180,0
|
|
20241209,181900,21841106510,2180,2180,2180,2180,0
|
|
20241209,181800,21841106510,2180,2180,2180,2180,0
|
|
20241209,181700,21841106510,2180,2180,2180,2180,0
|
|
20241209,181600,21841106510,2180,2180,2180,2180,0
|
|
20241209,181500,21841106510,2180,2180,2180,2180,0
|
|
20241209,181400,21841106510,2180,2180,2180,2180,0
|
|
20241209,181300,21841106510,2180,2180,2180,2180,0
|
|
20241209,181200,21841106510,2180,2180,2180,2180,0
|
|
20241209,181100,21841106510,2180,2180,2180,2180,0
|
|
20241209,181000,21841106510,2180,2180,2180,2180,0
|
|
20241209,180900,21841106510,2180,2180,2180,2180,0
|
|
20241209,180800,21841106510,2180,2180,2180,2180,0
|
|
20241209,180700,21841106510,2180,2180,2180,2180,0
|
|
20241209,180600,21841106510,2180,2180,2180,2180,0
|
|
20241209,180500,21841106510,2180,2180,2180,2180,0
|
|
20241209,180400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,180300,21841106510,2180,2180,2180,2180,0
|
|
20241209,180200,21841106510,2180,2180,2180,2180,0
|
|
20241209,180100,21841106510,2180,2180,2180,2180,0
|
|
20241209,180000,21841106510,2180,2180,2180,2180,0
|
|
20241209,175900,21841106510,2180,2180,2180,2180,0
|
|
20241209,175800,21841106510,2180,2180,2180,2180,0
|
|
20241209,175700,21841106510,2180,2180,2180,2180,0
|
|
20241209,175600,21841106510,2180,2180,2180,2180,0
|
|
20241209,175500,21841106510,2180,2180,2180,2180,0
|
|
20241209,175400,21841106510,2180,2180,2180,2180,0
|
|
20241209,175300,21841106510,2180,2180,2180,2180,0
|
|
20241209,175200,21841106510,2180,2180,2180,2180,0
|
|
20241209,175100,21841106510,2180,2180,2180,2180,0
|
|
20241209,175000,21841106510,2180,2180,2180,2180,0
|
|
20241209,174900,21841106510,2180,2180,2180,2180,0
|
|
20241209,174800,21841106510,2180,2180,2180,2180,0
|
|
20241209,174700,21841106510,2180,2180,2180,2180,0
|
|
20241209,174600,21841106510,2180,2180,2180,2180,0
|
|
20241209,174500,21841106510,2180,2180,2180,2180,0
|
|
20241209,174400,21841106510,2180,2180,2180,2180,0
|
|
20241209,174300,21841106510,2180,2180,2180,2180,0
|
|
20241209,174200,21841106510,2180,2180,2180,2180,0
|
|
20241209,174100,21841106510,2180,2180,2180,2180,0
|
|
20241209,174000,21841106510,2180,2180,2180,2180,0
|
|
20241209,173900,21841106510,2180,2180,2180,2180,0
|
|
20241209,173800,21841106510,2180,2180,2180,2180,0
|
|
20241209,173700,21841106510,2180,2180,2180,2180,0
|
|
20241209,173600,21841106510,2180,2180,2180,2180,0
|
|
20241209,173500,21841106510,2180,2180,2180,2180,0
|
|
20241209,173400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,173300,21841106510,2180,2180,2180,2180,0
|
|
20241209,173200,21841106510,2180,2180,2180,2180,0
|
|
20241209,173100,21841106510,2180,2180,2180,2180,0
|
|
20241209,173000,21841106510,2180,2180,2180,2180,0
|
|
20241209,172900,21841106510,2180,2180,2180,2180,0
|
|
20241209,172800,21841106510,2180,2180,2180,2180,0
|
|
20241209,172700,21841106510,2180,2180,2180,2180,0
|
|
20241209,172600,21841106510,2180,2180,2180,2180,0
|
|
20241209,172500,21841106510,2180,2180,2180,2180,0
|
|
20241209,172400,21841106510,2180,2180,2180,2180,0
|
|
20241209,172300,21841106510,2180,2180,2180,2180,0
|
|
20241209,172200,21841106510,2180,2180,2180,2180,0
|
|
20241209,172100,21841106510,2180,2180,2180,2180,0
|
|
20241209,172000,21841106510,2180,2180,2180,2180,0
|
|
20241209,171900,21841106510,2180,2180,2180,2180,0
|
|
20241209,171800,21841106510,2180,2180,2180,2180,0
|
|
20241209,171700,21841106510,2180,2180,2180,2180,0
|
|
20241209,171600,21841106510,2180,2180,2180,2180,0
|
|
20241209,171500,21841106510,2180,2180,2180,2180,0
|
|
20241209,171400,21841106510,2180,2180,2180,2180,0
|
|
20241209,171300,21841106510,2180,2180,2180,2180,0
|
|
20241209,171200,21841106510,2180,2180,2180,2180,0
|
|
20241209,171100,21841106510,2180,2180,2180,2180,0
|
|
20241209,171000,21841106510,2180,2180,2180,2180,0
|
|
20241209,170900,21841106510,2180,2180,2180,2180,0
|
|
20241209,170800,21841106510,2180,2180,2180,2180,0
|
|
20241209,170700,21841106510,2180,2180,2180,2180,0
|
|
20241209,170600,21841106510,2180,2180,2180,2180,0
|
|
20241209,170500,21841106510,2180,2180,2180,2180,0
|
|
20241209,170400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,170300,21841106510,2180,2180,2180,2180,0
|
|
20241209,170200,21841106510,2180,2180,2180,2180,0
|
|
20241209,170100,21841106510,2180,2180,2180,2180,0
|
|
20241209,170000,21841106510,2180,2180,2180,2180,0
|
|
20241209,165900,21841106510,2180,2180,2180,2180,0
|
|
20241209,165800,21841106510,2180,2180,2180,2180,0
|
|
20241209,165700,21841106510,2180,2180,2180,2180,0
|
|
20241209,165600,21841106510,2180,2180,2180,2180,0
|
|
20241209,165500,21841106510,2180,2180,2180,2180,0
|
|
20241209,165400,21841106510,2180,2180,2180,2180,0
|
|
20241209,165300,21841106510,2180,2180,2180,2180,0
|
|
20241209,165200,21841106510,2180,2180,2180,2180,0
|
|
20241209,165100,21841106510,2180,2180,2180,2180,0
|
|
20241209,165000,21841106510,2180,2180,2180,2180,0
|
|
20241209,164900,21841106510,2180,2180,2180,2180,0
|
|
20241209,164800,21841106510,2180,2180,2180,2180,0
|
|
20241209,164700,21841106510,2180,2180,2180,2180,0
|
|
20241209,164600,21841106510,2180,2180,2180,2180,0
|
|
20241209,164500,21841106510,2180,2180,2180,2180,0
|
|
20241209,164400,21841106510,2180,2180,2180,2180,0
|
|
20241209,164300,21841106510,2180,2180,2180,2180,0
|
|
20241209,164200,21841106510,2180,2180,2180,2180,0
|
|
20241209,164100,21841106510,2180,2180,2180,2180,0
|
|
20241209,164000,21841106510,2180,2180,2180,2180,0
|
|
20241209,163900,21841106510,2180,2180,2180,2180,0
|
|
20241209,163800,21841106510,2180,2180,2180,2180,0
|
|
20241209,163700,21841106510,2180,2180,2180,2180,0
|
|
20241209,163600,21841106510,2180,2180,2180,2180,0
|
|
20241209,163500,21841106510,2180,2180,2180,2180,0
|
|
20241209,163400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,163300,21841106510,2180,2180,2180,2180,0
|
|
20241209,163200,21841106510,2180,2180,2180,2180,0
|
|
20241209,163100,21841106510,2180,2180,2180,2180,0
|
|
20241209,163000,21841106510,2180,2180,2180,2180,0
|
|
20241209,162900,21841106510,2180,2180,2180,2180,0
|
|
20241209,162800,21841106510,2180,2180,2180,2180,0
|
|
20241209,162700,21841106510,2180,2180,2180,2180,0
|
|
20241209,162600,21841106510,2180,2180,2180,2180,0
|
|
20241209,162500,21841106510,2180,2180,2180,2180,0
|
|
20241209,162400,21841106510,2180,2180,2180,2180,0
|
|
20241209,162300,21841106510,2180,2180,2180,2180,0
|
|
20241209,162200,21841106510,2180,2180,2180,2180,0
|
|
20241209,162100,21841106510,2180,2180,2180,2180,0
|
|
20241209,162000,21841106510,2180,2180,2180,2180,0
|
|
20241209,161900,21841106510,2180,2180,2180,2180,0
|
|
20241209,161800,21841106510,2180,2180,2180,2180,0
|
|
20241209,161700,21841106510,2180,2180,2180,2180,0
|
|
20241209,161600,21841106510,2180,2180,2180,2180,0
|
|
20241209,161500,21841106510,2180,2180,2180,2180,0
|
|
20241209,161400,21841106510,2180,2180,2180,2180,0
|
|
20241209,161300,21841106510,2180,2180,2180,2180,0
|
|
20241209,161200,21841106510,2180,2180,2180,2180,0
|
|
20241209,161100,21841106510,2180,2180,2180,2180,0
|
|
20241209,161000,21841106510,2180,2180,2180,2180,0
|
|
20241209,160900,21841106510,2180,2180,2180,2180,0
|
|
20241209,160800,21841106510,2180,2180,2180,2180,0
|
|
20241209,160700,21841106510,2180,2180,2180,2180,0
|
|
20241209,160600,21841106510,2180,2180,2180,2180,0
|
|
20241209,160500,21841106510,2180,2180,2180,2180,0
|
|
20241209,160400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,160300,21841106510,2180,2180,2180,2180,0
|
|
20241209,160200,21841106510,2180,2180,2180,2180,0
|
|
20241209,160100,21841106510,2180,2180,2180,2180,0
|
|
20241209,160000,21841106510,2180,2180,2180,2180,0
|
|
20241209,155900,21841106510,2180,2180,2180,2180,0
|
|
20241209,155800,21841106510,2180,2180,2180,2180,0
|
|
20241209,155700,21841106510,2180,2180,2180,2180,0
|
|
20241209,155600,21841106510,2180,2180,2180,2180,0
|
|
20241209,155500,21841106510,2180,2180,2180,2180,0
|
|
20241209,155400,21841106510,2180,2180,2180,2180,0
|
|
20241209,155300,21841106510,2180,2180,2180,2180,0
|
|
20241209,155200,21841106510,2180,2180,2180,2180,0
|
|
20241209,155100,21841106510,2180,2180,2180,2180,0
|
|
20241209,155000,21841106510,2180,2180,2180,2180,0
|
|
20241209,154900,21841106510,2180,2180,2180,2180,0
|
|
20241209,154800,21841106510,2180,2180,2180,2180,0
|
|
20241209,154700,21841106510,2180,2180,2180,2180,0
|
|
20241209,154600,21841106510,2180,2180,2180,2180,0
|
|
20241209,154500,21841106510,2180,2180,2180,2180,0
|
|
20241209,154400,21841106510,2180,2180,2180,2180,0
|
|
20241209,154300,21841106510,2180,2180,2180,2180,0
|
|
20241209,154200,21841106510,2180,2180,2180,2180,0
|
|
20241209,154100,21841106510,2180,2180,2180,2180,0
|
|
20241209,154000,21841106510,2180,2180,2180,2180,0
|
|
20241209,153900,21841106510,2180,2180,2180,2180,0
|
|
20241209,153800,21841106510,2180,2180,2180,2180,0
|
|
20241209,153700,21841106510,2180,2180,2180,2180,0
|
|
20241209,153600,21841106510,2180,2180,2180,2180,0
|
|
20241209,153500,21841106510,2180,2180,2180,2180,0
|
|
20241209,153400,21841106510,2180,2180,2180,2180,40396
|
|
20241209,153300,21841106510,2180,2180,2180,2180,0
|
|
20241209,153200,21841106510,2180,2180,2180,2180,0
|
|
20241209,153100,21841106510,2180,2180,2180,2180,0
|
|
20241209,153000,21841106510,2180,2180,2180,2180,40396
|
|
20241209,152900,21753043230,2185,2185,2185,2185,0
|
|
20241209,152800,21753043230,2185,2185,2185,2185,0
|
|
20241209,152700,21753043230,2185,2185,2185,2185,0
|
|
20241209,152600,21753043230,2185,2185,2185,2185,0
|
|
20241209,152500,21753043230,2185,2185,2185,2185,0
|
|
20241209,152400,21753043230,2185,2185,2185,2185,0
|
|
20241209,152300,21753043230,2185,2185,2185,2185,0
|
|
20241209,152200,21753043230,2185,2185,2185,2185,0
|
|
20241209,152100,21753043230,2185,2185,2185,2185,0
|
|
20241209,152000,21753043230,2185,2185,2185,2185,0
|
|
20241209,151900,21753043230,2185,2210,2210,2170,47212
|
|
20241209,151800,21649756545,2205,2210,2210,2205,4939
|
|
20241209,151700,21638848080,2210,2210,2210,2205,694
|
|
20241209,151600,21637314345,2205,2215,2215,2200,16693
|
|
20241209,151500,21600503100,2215,2210,2220,2210,8659
|
|
20241209,151400,21581332095,2215,2200,2215,2200,6966
|
|
20241209,151300,21565910570,2200,2205,2210,2200,22945
|
|
20241209,151200,21515370190,2210,2210,2215,2210,3455
|
|
20241209,151100,21507734575,2215,2210,2215,2205,3667
|
|
20241209,151000,21499631670,2210,2200,2220,2200,33150
|
|
20241209,150900,21426417195,2190,2200,2200,2190,7567
|
|
20241209,150800,21409783530,2200,2195,2205,2195,14109
|
|
20241209,150700,21378762780,2195,2195,2200,2195,5524
|
|
20241209,150600,21366637595,2195,2210,2210,2195,7829
|
|
20241209,150500,21349410225,2205,2205,2210,2200,17602
|
|
20241209,150400,21310614300,2210,2195,2210,2195,8637
|
|
20241209,150300,21291580895,2200,2200,2200,2200,1081
|
|
20241209,150200,21289202695,2200,2205,2215,2200,15339
|
|
20241209,150100,21255376685,2205,2185,2205,2185,5996
|
|
20241209,150000,21242191535,2200,2180,2200,2170,30321
|
|
20241209,145900,21175808675,2180,2190,2190,2175,12550
|
|
20241209,145800,21148337440,2190,2190,2190,2180,1466
|
|
20241209,145700,21145134350,2190,2175,2190,2175,9475
|
|
20241209,145600,21124439130,2175,2190,2190,2175,2497
|
|
20241209,145500,21118990015,2190,2175,2190,2175,10712
|
|
20241209,145400,21095624585,2175,2175,2175,2170,4599
|
|
20241209,145300,21085639710,2165,2180,2185,2165,7018
|
|
20241209,145200,21070396845,2185,2185,2185,2175,2768
|
|
20241209,145100,21064363265,2185,2190,2190,2185,1766
|
|
20241209,145000,21060501470,2190,2170,2190,2155,43500
|
|
20241209,144900,20965995360,2170,2170,2185,2170,20394
|
|
20241209,144800,20921591620,2165,2155,2165,2135,23124
|
|
20241209,144700,20871885930,2155,2165,2170,2135,70442
|
|
20241209,144600,20720353080,2170,2170,2175,2160,23518
|
|
20241209,144500,20669453535,2170,2190,2195,2155,38374
|
|
20241209,144400,20585949075,2185,2200,2200,2185,22092
|
|
20241209,144300,20537626555,2195,2200,2205,2195,5707
|
|
20241209,144200,20525092360,2195,2200,2205,2195,13375
|
|
20241209,144100,20495684745,2200,2205,2210,2200,2202
|
|
20241209,144000,20490830085,2205,2205,2205,2205,3695
|
|
20241209,143900,20482682610,2210,2205,2210,2205,3767
|
|
20241209,143800,20474376300,2205,2205,2205,2200,2549
|
|
20241209,143700,20468756325,2200,2205,2210,2200,3169
|
|
20241209,143600,20461774425,2200,2220,2220,2200,10741
|
|
20241209,143500,20438092855,2220,2210,2220,2210,3091
|
|
20241209,143400,20431261305,2210,2220,2225,2210,8470
|
|
20241209,143300,20412488770,2220,2220,2230,2210,16605
|
|
20241209,143200,20375633480,2230,2225,2230,2210,15443
|
|
20241209,143100,20341468410,2225,2225,2225,2215,11425
|
|
20241209,143000,20316153160,2225,2220,2225,2220,907
|
|
20241209,142900,20314139610,2220,2220,2220,2215,1036
|
|
20241209,142800,20311844690,2220,2220,2220,2215,5518
|
|
20241209,142700,20299607720,2215,2225,2235,2215,15049
|
|
20241209,142600,20266173180,2230,2230,2230,2220,2111
|
|
20241209,142500,20261485945,2220,2230,2235,2220,11456
|
|
20241209,142400,20235982700,2230,2230,2240,2225,10652
|
|
20241209,142300,20212228295,2235,2225,2235,2225,4856
|
|
20241209,142200,20201391590,2220,2225,2230,2215,8748
|
|
20241209,142100,20181944145,2225,2225,2225,2220,5691
|
|
20241209,142000,20169302515,2225,2225,2225,2220,1281
|
|
20241209,141900,20166458465,2230,2220,2230,2215,1737
|
|
20241209,141800,20162608530,2230,2225,2230,2220,1259
|
|
20241209,141700,20159810850,2230,2230,2230,2215,4361
|
|
20241209,141600,20150135775,2220,2225,2235,2220,14543
|
|
20241209,141500,20117756935,2225,2230,2230,2225,1283
|
|
20241209,141400,20114898895,2230,2230,2230,2210,38725
|
|
20241209,141300,20029111375,2220,2240,2240,2220,3768
|
|
20241209,141200,20020737745,2225,2230,2245,2220,8251
|
|
20241209,141100,20002331710,2225,2230,2235,2225,3510
|
|
20241209,141000,19994509950,2235,2230,2240,2230,2553
|
|
20241209,140900,19988804175,2230,2225,2230,2225,3429
|
|
20241209,140800,19981160325,2220,2225,2240,2215,29599
|
|
20241209,140700,19915147955,2225,2245,2245,2205,55087
|
|
20241209,140600,19792818775,2250,2285,2295,2235,94588
|
|
20241209,140500,19577891995,2285,2230,2330,2230,162052
|
|
20241209,140400,19207080815,2235,2215,2235,2215,12017
|
|
20241209,140300,19180423740,2215,2210,2220,2190,13709
|
|
20241209,140200,19150247060,2210,2210,2210,2205,1031
|
|
20241209,140100,19147970625,2200,2210,2210,2200,5622
|
|
20241209,140000,19135570240,2210,2215,2215,2210,1848
|
|
20241209,135900,19131482965,2215,2215,2220,2210,1214
|
|
20241209,135800,19128798875,2210,2215,2215,2210,2217
|
|
20241209,135700,19123889210,2215,2230,2230,2215,4404
|
|
20241209,135600,19114106840,2230,2205,2230,2205,10591
|
|
20241209,135500,19090634675,2215,2220,2225,2215,5861
|
|
20241209,135400,19077604710,2225,2225,2225,2225,0
|
|
20241209,135300,19077604710,2225,2220,2225,2210,6438
|
|
20241209,135200,19063352620,2225,2230,2235,2225,3502
|
|
20241209,135100,19055546450,2230,2230,2235,2230,9162
|
|
20241209,135000,19035078585,2230,2225,2230,2225,725
|
|
20241209,134900,19033464430,2220,2225,2230,2220,4010
|
|
20241209,134800,19024533725,2225,2215,2225,2215,1563
|
|
20241209,134700,19021063300,2220,2220,2225,2220,1020
|
|
20241209,134600,19018798895,2215,2220,2230,2215,676
|
|
20241209,134500,19017294940,2230,2220,2230,2220,1710
|
|
20241209,134400,19013488130,2225,2225,2230,2215,4281
|
|
20241209,134300,19003966415,2225,2225,2225,2220,1004
|
|
20241209,134200,19001736620,2215,2220,2220,2215,5595
|
|
20241209,134100,18989342235,2215,2225,2225,2215,358
|
|
20241209,134000,18988548265,2225,2230,2230,2215,3750
|
|
20241209,133900,18980205475,2225,2210,2225,2210,8235
|
|
20241209,133800,18961928015,2215,2200,2220,2200,1552
|
|
20241209,133700,18958497535,2200,2205,2210,2200,10479
|
|
20241209,133600,18935435245,2210,2210,2210,2210,1402
|
|
20241209,133500,18932336825,2210,2205,2210,2200,2048
|
|
20241209,133400,18927821090,2200,2195,2200,2195,3801
|
|
20241209,133300,18919458895,2195,2200,2200,2195,8579
|
|
20241209,133200,18900603680,2200,2195,2200,2195,6593
|
|
20241209,133100,18886099155,2200,2205,2205,2190,6101
|
|
20241209,133000,18872684935,2200,2195,2200,2190,9085
|
|
20241209,132900,18852737310,2195,2200,2200,2155,61996
|
|
20241209,132800,18717266725,2200,2210,2220,2200,26282
|
|
20241209,132700,18659272710,2215,2220,2225,2215,4671
|
|
20241209,132600,18648915325,2225,2225,2225,2225,1438
|
|
20241209,132500,18645715775,2225,2230,2235,2225,1412
|
|
20241209,132400,18642566635,2235,2235,2240,2230,1783
|
|
20241209,132300,18638586625,2240,2240,2240,2240,539
|
|
20241209,132200,18637379265,2240,2235,2240,2230,3559
|
|
20241209,132100,18629419105,2235,2215,2235,2215,8967
|
|
20241209,132000,18609456085,2215,2215,2215,2210,9429
|
|
20241209,131900,18588603775,2215,2220,2225,2215,7132
|
|
20241209,131800,18572792820,2220,2225,2235,2220,16674
|
|
20241209,131700,18535757195,2235,2235,2245,2220,21787
|
|
20241209,131600,18487185900,2235,2240,2245,2235,2296
|
|
20241209,131500,18482054260,2245,2235,2250,2235,3012
|
|
20241209,131400,18475302560,2235,2235,2235,2230,2043
|
|
20241209,131300,18470738305,2230,2235,2240,2230,1842
|
|
20241209,131200,18466627795,2240,2240,2245,2230,9433
|
|
20241209,131100,18445562900,2250,2230,2250,2230,5478
|
|
20241209,131000,18433283925,2230,2225,2235,2220,9757
|
|
20241209,130900,18411539680,2240,2230,2245,2225,23783
|
|
20241209,130800,18358387415,2230,2245,2250,2230,22369
|
|
20241209,130700,18308296385,2255,2265,2275,2245,37287
|
|
20241209,130600,18224421295,2265,2280,2280,2255,22541
|
|
20241209,130500,18173269370,2280,2255,2290,2250,27774
|
|
20241209,130400,18110034165,2255,2250,2260,2245,8650
|
|
20241209,130300,18090548725,2245,2250,2250,2240,6628
|
|
20241209,130200,18075683215,2255,2250,2255,2245,2154
|
|
20241209,130100,18070829885,2245,2250,2255,2245,5974
|
|
20241209,130000,18057392610,2250,2260,2265,2250,3568
|
|
20241209,125900,18049342395,2260,2260,2260,2240,16470
|
|
20241209,125800,18012373285,2250,2265,2265,2250,16281
|
|
20241209,125700,17975653160,2260,2270,2275,2255,27251
|
|
20241209,125600,17913909275,2275,2260,2275,2260,2744
|
|
20241209,125500,17907700340,2265,2275,2275,2260,23064
|
|
20241209,125400,17855443285,2275,2270,2275,2265,5805
|
|
20241209,125300,17842276845,2270,2270,2270,2265,1788
|
|
20241209,125200,17838223035,2270,2270,2275,2265,5059
|
|
20241209,125100,17826741230,2265,2260,2265,2260,9241
|
|
20241209,125000,17805833585,2260,2255,2260,2255,1868
|
|
20241209,124900,17801617965,2255,2250,2255,2250,2281
|
|
20241209,124800,17796480145,2255,2255,2255,2250,900
|
|
20241209,124700,17794454980,2255,2255,2260,2250,1806
|
|
20241209,124600,17790388790,2250,2260,2260,2250,3380
|
|
20241209,124500,17782766535,2260,2260,2265,2255,4665
|
|
20241209,124400,17772232330,2265,2275,2275,2265,8841
|
|
20241209,124300,17752191085,2275,2270,2275,2265,5267
|
|
20241209,124200,17740240375,2270,2270,2275,2260,4063
|
|
20241209,124100,17731017845,2260,2265,2270,2260,594
|
|
20241209,124000,17729672350,2265,2260,2265,2255,1700
|
|
20241209,123900,17725831155,2260,2260,2260,2260,188
|
|
20241209,123800,17725406275,2260,2235,2260,2235,23924
|
|
20241209,123700,17671810565,2235,2240,2240,2230,9316
|
|
20241209,123600,17651014770,2240,2235,2245,2235,5184
|
|
20241209,123500,17639404125,2235,2260,2265,2235,22223
|
|
20241209,123400,17589568145,2260,2265,2270,2255,7258
|
|
20241209,123300,17573152380,2270,2270,2270,2270,764
|
|
20241209,123200,17571418100,2270,2270,2280,2265,18339
|
|
20241209,123100,17529725420,2270,2265,2275,2265,9302
|
|
20241209,123000,17508611590,2265,2270,2270,2265,2795
|
|
20241209,122900,17502276155,2265,2260,2265,2250,17346
|
|
20241209,122800,17463072685,2260,2270,2270,2260,12389
|
|
20241209,122700,17435056765,2260,2275,2275,2260,15731
|
|
20241209,122600,17399460810,2275,2265,2275,2265,2742
|
|
20241209,122500,17393231885,2270,2275,2275,2265,5424
|
|
20241209,122400,17380920370,2275,2270,2275,2265,3808
|
|
20241209,122300,17372282960,2275,2275,2275,2265,10317
|
|
20241209,122200,17348892055,2275,2260,2275,2260,14897
|
|
20241209,122100,17315132940,2265,2255,2265,2255,2908
|
|
20241209,122000,17308565025,2260,2245,2260,2245,15995
|
|
20241209,121900,17272609510,2245,2245,2255,2245,7388
|
|
20241209,121800,17256000055,2245,2235,2245,2230,3391
|
|
20241209,121700,17248423575,2230,2240,2245,2225,10381
|
|
20241209,121600,17225196690,2240,2230,2240,2215,28830
|
|
20241209,121500,17161116735,2230,2245,2245,2230,13342
|
|
20241209,121400,17131291725,2240,2255,2260,2240,21746
|
|
20241209,121300,17082400940,2255,2265,2265,2255,2221
|
|
20241209,121200,17077386975,2265,2255,2265,2255,1925
|
|
20241209,121100,17073037330,2260,2255,2260,2255,5037
|
|
20241209,121000,17061678815,2260,2260,2265,2255,2169
|
|
20241209,120900,17056775960,2265,2270,2270,2260,9515
|
|
20241209,120800,17035226200,2260,2270,2270,2260,2935
|
|
20241209,120700,17028581060,2265,2255,2265,2255,14085
|
|
20241209,120600,16996751210,2255,2245,2260,2245,5276
|
|
20241209,120500,16984855190,2240,2250,2260,2235,6568
|
|
20241209,120400,16970119270,2260,2245,2260,2225,54089
|
|
20241209,120300,16849335475,2255,2255,2260,2245,14344
|
|
20241209,120200,16817047265,2255,2255,2265,2250,14741
|
|
20241209,120100,16783815905,2260,2260,2260,2250,7496
|
|
20241209,120000,16766933600,2260,2260,2270,2260,3909
|
|
20241209,115900,16758085275,2260,2265,2265,2260,2165
|
|
20241209,115800,16753192020,2265,2250,2275,2240,17428
|
|
20241209,115700,16713922430,2250,2260,2260,2250,15108
|
|
20241209,115600,16679884770,2255,2270,2270,2250,57116
|
|
20241209,115500,16551078190,2270,2280,2280,2265,10816
|
|
20241209,115400,16526516230,2280,2260,2280,2260,20002
|
|
20241209,115300,16481121630,2270,2270,2275,2250,39684
|
|
20241209,115200,16391315760,2270,2280,2290,2270,9744
|
|
20241209,115100,16369133835,2285,2285,2295,2280,22768
|
|
20241209,115000,16317161905,2290,2295,2295,2285,15066
|
|
20241209,114900,16282682605,2285,2310,2310,2285,31379
|
|
20241209,114800,16210571390,2305,2310,2315,2305,3750
|
|
20241209,114700,16201908935,2315,2320,2325,2310,9470
|
|
20241209,114600,16179954090,2325,2320,2325,2310,22538
|
|
20241209,114500,16127831690,2315,2320,2325,2315,21342
|
|
20241209,114400,16078398310,2325,2325,2325,2320,6292
|
|
20241209,114300,16063797350,2325,2330,2330,2320,12443
|
|
20241209,114200,16034820010,2330,2310,2330,2310,5691
|
|
20241209,114100,16021589375,2310,2305,2310,2295,9858
|
|
20241209,114000,15998887065,2310,2300,2315,2295,6186
|
|
20241209,113900,15984601040,2310,2335,2345,2285,111070
|
|
20241209,113800,15728069870,2325,2325,2330,2320,9256
|
|
20241209,113700,15706543740,2330,2345,2345,2330,14932
|
|
20241209,113600,15671665175,2350,2350,2355,2345,6457
|
|
20241209,113500,15656498450,2350,2360,2370,2345,19582
|
|
20241209,113400,15610265665,2360,2335,2360,2325,19531
|
|
20241209,113300,15564486690,2325,2325,2330,2325,5846
|
|
20241209,113200,15550867845,2325,2310,2325,2310,10698
|
|
20241209,113100,15526111410,2315,2320,2325,2305,18856
|
|
20241209,113000,15482541300,2320,2340,2340,2320,13852
|
|
20241209,112900,15450247795,2330,2325,2345,2320,7369
|
|
20241209,112800,15433073195,2325,2340,2345,2325,22156
|
|
20241209,112700,15381423595,2330,2335,2340,2330,5893
|
|
20241209,112600,15367660755,2345,2345,2355,2330,20499
|
|
20241209,112500,15319726555,2345,2360,2360,2340,11041
|
|
20241209,112400,15293816760,2360,2345,2360,2340,12393
|
|
20241209,112300,15264722695,2345,2350,2360,2340,30284
|
|
20241209,112200,15193516410,2350,2360,2365,2345,9638
|
|
20241209,112100,15170796875,2355,2335,2365,2330,13147
|
|
20241209,112000,15139970600,2335,2350,2350,2330,32265
|
|
20241209,111900,15064495535,2345,2345,2360,2345,37194
|
|
20241209,111800,14976899670,2350,2370,2375,2345,51634
|
|
20241209,111700,14855212735,2375,2360,2385,2350,104908
|
|
20241209,111600,14606603945,2360,2355,2365,2335,94798
|
|
20241209,111500,14383414565,2355,2330,2360,2325,115579
|
|
20241209,111400,14112219240,2325,2335,2335,2315,30822
|
|
20241209,111300,14040560615,2335,2300,2345,2295,111236
|
|
20241209,111200,13781814430,2290,2295,2300,2270,54710
|
|
20241209,111100,13656992550,2290,2290,2295,2290,9671
|
|
20241209,111000,13634843980,2290,2295,2300,2290,10337
|
|
20241209,110900,13611149595,2295,2300,2305,2295,3239
|
|
20241209,110800,13603710385,2305,2300,2310,2300,14919
|
|
20241209,110700,13569369765,2305,2290,2310,2290,12753
|
|
20241209,110600,13540029390,2290,2300,2300,2285,21531
|
|
20241209,110500,13490731975,2305,2305,2315,2300,19940
|
|
20241209,110400,13444754215,2305,2315,2320,2305,16269
|
|
20241209,110300,13407092900,2310,2305,2315,2305,15029
|
|
20241209,110200,13372354490,2310,2325,2325,2310,13390
|
|
20241209,110100,13341374450,2320,2325,2330,2315,32152
|
|
20241209,110000,13266687830,2325,2325,2330,2320,19009
|
|
20241209,105900,13222484865,2325,2310,2330,2310,45515
|
|
20241209,105800,13116870545,2305,2315,2315,2300,15115
|
|
20241209,105700,13081980845,2315,2290,2315,2285,14899
|
|
20241209,105600,13047751730,2295,2295,2300,2280,17913
|
|
20241209,105500,13006737605,2290,2295,2305,2285,14063
|
|
20241209,105400,12974472975,2295,2285,2305,2280,26031
|
|
20241209,105300,12914781715,2280,2285,2290,2275,25692
|
|
20241209,105200,12856165895,2285,2290,2300,2280,31055
|
|
20241209,105100,12785235225,2285,2295,2310,2285,35594
|
|
20241209,105000,12703485145,2295,2305,2310,2280,46607
|
|
20241209,104900,12596629740,2310,2315,2320,2300,60736
|
|
20241209,104800,12456356000,2315,2310,2320,2310,17166
|
|
20241209,104700,12416639025,2305,2340,2340,2300,87953
|
|
20241209,104600,12212271375,2345,2310,2350,2310,104563
|
|
20241209,104500,11968288840,2305,2325,2325,2300,48132
|
|
20241209,104400,11857020820,2330,2320,2335,2295,127996
|
|
20241209,104300,11560216875,2320,2315,2320,2290,112862
|
|
20241209,104200,11299820775,2315,2290,2335,2290,124460
|
|
20241209,104100,11011582465,2290,2275,2300,2270,31678
|
|
20241209,104000,10939207630,2280,2275,2285,2270,14599
|
|
20241209,103900,10905999505,2280,2280,2290,2275,31136
|
|
20241209,103800,10834865160,2275,2300,2305,2270,47883
|
|
20241209,103700,10725485835,2295,2280,2305,2280,69868
|
|
20241209,103600,10565300835,2290,2275,2290,2275,15458
|
|
20241209,103500,10530055080,2280,2275,2290,2270,26960
|
|
20241209,103400,10468602540,2270,2275,2320,2270,199794
|
|
20241209,103300,10009370100,2275,2275,2285,2265,58638
|
|
20241209,103200,9875910220,2275,2255,2290,2250,97450
|
|
20241209,103100,9654522400,2260,2265,2285,2255,83636
|
|
20241209,103000,9464498175,2260,2230,2270,2210,91390
|
|
20241209,102900,9258992700,2230,2215,2230,2205,54798
|
|
20241209,102800,9137509230,2215,2205,2215,2200,25150
|
|
20241209,102700,9081999740,2200,2205,2210,2195,28053
|
|
20241209,102600,9020204755,2200,2205,2205,2195,4327
|
|
20241209,102500,9010688480,2205,2195,2210,2190,12151
|
|
20241209,102400,8983941025,2195,2205,2210,2190,16381
|
|
20241209,102300,8947870585,2205,2195,2210,2195,13326
|
|
20241209,102200,8918528800,2195,2215,2215,2190,38751
|
|
20241209,102100,8833232230,2210,2175,2215,2175,65976
|
|
20241209,102000,8688331835,2170,2175,2180,2170,3148
|
|
20241209,101900,8681487745,2175,2185,2185,2170,4889
|
|
20241209,101800,8670840945,2180,2175,2180,2165,12390
|
|
20241209,101700,8643883305,2170,2165,2170,2165,1629
|
|
20241209,101600,8640349125,2170,2180,2180,2165,1029
|
|
20241209,101500,8638111800,2180,2170,2180,2170,8897
|
|
20241209,101400,8618727690,2165,2150,2165,2150,4082
|
|
20241209,101300,8609906465,2150,2155,2160,2150,2084
|
|
20241209,101200,8605420965,2155,2155,2155,2155,1213
|
|
20241209,101100,8602806950,2160,2150,2160,2150,1949
|
|
20241209,101000,8598616560,2150,2155,2155,2150,4169
|
|
20241209,100900,8589642800,2160,2155,2160,2155,1254
|
|
20241209,100800,8586937185,2155,2145,2155,2145,7022
|
|
20241209,100700,8571811990,2145,2150,2155,2145,4455
|
|
20241209,100600,8562241915,2150,2145,2155,2145,5108
|
|
20241209,100500,8551256625,2140,2160,2165,2120,95898
|
|
20241209,100400,8346520915,2165,2165,2170,2160,9177
|
|
20241209,100300,8326633320,2165,2180,2180,2165,14565
|
|
20241209,100200,8295004065,2180,2180,2185,2175,5289
|
|
20241209,100100,8283474660,2180,2190,2190,2180,7727
|
|
20241209,100000,8266587620,2190,2180,2190,2180,15030
|
|
20241209,095900,8233740915,2180,2185,2185,2180,9299
|
|
20241209,095800,8213456525,2185,2175,2190,2175,30580
|
|
20241209,095700,8146780445,2175,2170,2175,2165,10309
|
|
20241209,095600,8124413395,2165,2165,2165,2160,5605
|
|
20241209,095500,8112278645,2165,2170,2170,2165,1769
|
|
20241209,095400,8108445235,2170,2155,2180,2155,5431
|
|
20241209,095300,8096662185,2150,2175,2175,2145,33756
|
|
20241209,095200,8023891570,2175,2175,2180,2165,7718
|
|
20241209,095100,8007128980,2180,2165,2180,2165,15395
|
|
20241209,095000,7973635150,2170,2165,2170,2160,5177
|
|
20241209,094900,7962427835,2165,2165,2165,2160,667
|
|
20241209,094800,7960985770,2165,2160,2170,2155,14020
|
|
20241209,094700,7930705310,2160,2180,2180,2155,17197
|
|
20241209,094600,7893532795,2175,2170,2185,2160,17811
|
|
20241209,094500,7854908665,2170,2160,2190,2160,57981
|
|
20241209,094400,7728793280,2165,2165,2165,2150,10757
|
|
20241209,094300,7705595535,2165,2160,2165,2155,20210
|
|
20241209,094200,7661965005,2160,2160,2170,2160,9889
|
|
20241209,094100,7640589695,2170,2150,2170,2150,29884
|
|
20241209,094000,7575883775,2150,2150,2150,2145,5807
|
|
20241209,093900,7563403160,2150,2150,2160,2145,5102
|
|
20241209,093800,7552432800,2145,2135,2150,2130,4736
|
|
20241209,093700,7542312540,2135,2150,2160,2130,54282
|
|
20241209,093600,7426202510,2150,2170,2170,2150,25575
|
|
20241209,093500,7370910320,2170,2175,2180,2165,20476
|
|
20241209,093400,7326469665,2190,2170,2195,2160,42938
|
|
20241209,093300,7232891155,2170,2180,2180,2170,16454
|
|
20241209,093200,7197124080,2175,2200,2200,2170,25902
|
|
20241209,093100,7140528730,2185,2150,2200,2150,45991
|
|
20241209,093000,7040358550,2150,2155,2160,2150,12707
|
|
20241209,092900,7012984920,2155,2150,2165,2150,25737
|
|
20241209,092800,6957549090,2140,2135,2150,2135,11798
|
|
20241209,092700,6932306375,2135,2150,2150,2135,10811
|
|
20241209,092600,6909162230,2140,2155,2155,2135,18863
|
|
20241209,092500,6868730355,2160,2135,2165,2135,30721
|
|
20241209,092400,6802696990,2135,2140,2140,2130,3199
|
|
20241209,092300,6795862645,2130,2145,2150,2130,51512
|
|
20241209,092200,6685562625,2145,2120,2150,2120,34338
|
|
20241209,092100,6612035945,2125,2135,2135,2115,21987
|
|
20241209,092000,6565362570,2135,2130,2140,2125,15311
|
|
20241209,091900,6532747275,2130,2125,2130,2120,10223
|
|
20241209,091800,6511015605,2125,2120,2125,2110,57843
|
|
20241209,091700,6388491430,2125,2125,2135,2120,18645
|
|
20241209,091600,6348830445,2125,2145,2145,2125,29500
|
|
20241209,091500,6285909105,2145,2140,2150,2130,49894
|
|
20241209,091400,6179292240,2145,2150,2150,2135,26867
|
|
20241209,091300,6121746145,2150,2155,2160,2145,26723
|
|
20241209,091200,6064359645,2155,2185,2195,2145,47821
|
|
20241209,091100,5960693055,2185,2135,2195,2130,72534
|
|
20241209,091000,5802956080,2135,2150,2165,2130,74127
|
|
20241209,090900,5644402195,2155,2165,2175,2125,72706
|
|
20241209,090800,5488720840,2160,2175,2180,2155,87484
|
|
20241209,090700,5298984025,2170,2160,2175,2150,61625
|
|
20241209,090600,5165800940,2150,2140,2160,2135,45886
|
|
20241209,090500,5067434875,2135,2195,2205,2120,143768
|
|
20241209,090400,4757939620,2195,2175,2200,2170,44753
|
|
20241209,090300,4660074045,2180,2200,2205,2155,174496
|
|
20241209,090200,4279254840,2200,2195,2210,2175,154655
|
|
20241209,090100,3939770140,2185,2265,2275,2175,468602
|
|
20241209,090000,2901921990,2265,2250,2320,2220,1270289
|