577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,183300,32784535645,2365,2365,2365,2365,0
|
|
20241210,183200,32784535645,2365,2365,2365,2365,0
|
|
20241210,183100,32784535645,2365,2365,2365,2365,0
|
|
20241210,183000,32784535645,2365,2365,2365,2365,0
|
|
20241210,182900,32784535645,2365,2365,2365,2365,0
|
|
20241210,182800,32784535645,2365,2365,2365,2365,0
|
|
20241210,182700,32784535645,2365,2365,2365,2365,0
|
|
20241210,182600,32784535645,2365,2365,2365,2365,0
|
|
20241210,182500,32784535645,2365,2365,2365,2365,0
|
|
20241210,182400,32784535645,2365,2365,2365,2365,0
|
|
20241210,182300,32784535645,2365,2365,2365,2365,0
|
|
20241210,182200,32784535645,2365,2365,2365,2365,0
|
|
20241210,182100,32784535645,2365,2365,2365,2365,0
|
|
20241210,182000,32784535645,2365,2365,2365,2365,0
|
|
20241210,181900,32784535645,2365,2365,2365,2365,0
|
|
20241210,181800,32784535645,2365,2365,2365,2365,0
|
|
20241210,181700,32784535645,2365,2365,2365,2365,0
|
|
20241210,181600,32784535645,2365,2365,2365,2365,0
|
|
20241210,181500,32784535645,2365,2365,2365,2365,0
|
|
20241210,181400,32784535645,2365,2365,2365,2365,0
|
|
20241210,181300,32784535645,2365,2365,2365,2365,0
|
|
20241210,181200,32784535645,2365,2365,2365,2365,0
|
|
20241210,181100,32784535645,2365,2365,2365,2365,0
|
|
20241210,181000,32784535645,2365,2365,2365,2365,0
|
|
20241210,180900,32784535645,2365,2365,2365,2365,0
|
|
20241210,180800,32784535645,2365,2365,2365,2365,0
|
|
20241210,180700,32784535645,2365,2365,2365,2365,0
|
|
20241210,180600,32784535645,2365,2365,2365,2365,0
|
|
20241210,180500,32784535645,2365,2365,2365,2365,0
|
|
20241210,180400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,180300,32784535645,2365,2365,2365,2365,0
|
|
20241210,180200,32784535645,2365,2365,2365,2365,0
|
|
20241210,180100,32784535645,2365,2365,2365,2365,0
|
|
20241210,180000,32784535645,2365,2365,2365,2365,0
|
|
20241210,175900,32784535645,2365,2365,2365,2365,0
|
|
20241210,175800,32784535645,2365,2365,2365,2365,0
|
|
20241210,175700,32784535645,2365,2365,2365,2365,0
|
|
20241210,175600,32784535645,2365,2365,2365,2365,0
|
|
20241210,175500,32784535645,2365,2365,2365,2365,0
|
|
20241210,175400,32784535645,2365,2365,2365,2365,0
|
|
20241210,175300,32784535645,2365,2365,2365,2365,0
|
|
20241210,175200,32784535645,2365,2365,2365,2365,0
|
|
20241210,175100,32784535645,2365,2365,2365,2365,0
|
|
20241210,175000,32784535645,2365,2365,2365,2365,0
|
|
20241210,174900,32784535645,2365,2365,2365,2365,0
|
|
20241210,174800,32784535645,2365,2365,2365,2365,0
|
|
20241210,174700,32784535645,2365,2365,2365,2365,0
|
|
20241210,174600,32784535645,2365,2365,2365,2365,0
|
|
20241210,174500,32784535645,2365,2365,2365,2365,0
|
|
20241210,174400,32784535645,2365,2365,2365,2365,0
|
|
20241210,174300,32784535645,2365,2365,2365,2365,0
|
|
20241210,174200,32784535645,2365,2365,2365,2365,0
|
|
20241210,174100,32784535645,2365,2365,2365,2365,0
|
|
20241210,174000,32784535645,2365,2365,2365,2365,0
|
|
20241210,173900,32784535645,2365,2365,2365,2365,0
|
|
20241210,173800,32784535645,2365,2365,2365,2365,0
|
|
20241210,173700,32784535645,2365,2365,2365,2365,0
|
|
20241210,173600,32784535645,2365,2365,2365,2365,0
|
|
20241210,173500,32784535645,2365,2365,2365,2365,0
|
|
20241210,173400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,173300,32784535645,2365,2365,2365,2365,0
|
|
20241210,173200,32784535645,2365,2365,2365,2365,0
|
|
20241210,173100,32784535645,2365,2365,2365,2365,0
|
|
20241210,173000,32784535645,2365,2365,2365,2365,0
|
|
20241210,172900,32784535645,2365,2365,2365,2365,0
|
|
20241210,172800,32784535645,2365,2365,2365,2365,0
|
|
20241210,172700,32784535645,2365,2365,2365,2365,0
|
|
20241210,172600,32784535645,2365,2365,2365,2365,0
|
|
20241210,172500,32784535645,2365,2365,2365,2365,0
|
|
20241210,172400,32784535645,2365,2365,2365,2365,0
|
|
20241210,172300,32784535645,2365,2365,2365,2365,0
|
|
20241210,172200,32784535645,2365,2365,2365,2365,0
|
|
20241210,172100,32784535645,2365,2365,2365,2365,0
|
|
20241210,172000,32784535645,2365,2365,2365,2365,0
|
|
20241210,171900,32784535645,2365,2365,2365,2365,0
|
|
20241210,171800,32784535645,2365,2365,2365,2365,0
|
|
20241210,171700,32784535645,2365,2365,2365,2365,0
|
|
20241210,171600,32784535645,2365,2365,2365,2365,0
|
|
20241210,171500,32784535645,2365,2365,2365,2365,0
|
|
20241210,171400,32784535645,2365,2365,2365,2365,0
|
|
20241210,171300,32784535645,2365,2365,2365,2365,0
|
|
20241210,171200,32784535645,2365,2365,2365,2365,0
|
|
20241210,171100,32784535645,2365,2365,2365,2365,0
|
|
20241210,171000,32784535645,2365,2365,2365,2365,0
|
|
20241210,170900,32784535645,2365,2365,2365,2365,0
|
|
20241210,170800,32784535645,2365,2365,2365,2365,0
|
|
20241210,170700,32784535645,2365,2365,2365,2365,0
|
|
20241210,170600,32784535645,2365,2365,2365,2365,0
|
|
20241210,170500,32784535645,2365,2365,2365,2365,0
|
|
20241210,170400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,170300,32784535645,2365,2365,2365,2365,0
|
|
20241210,170200,32784535645,2365,2365,2365,2365,0
|
|
20241210,170100,32784535645,2365,2365,2365,2365,0
|
|
20241210,170000,32784535645,2365,2365,2365,2365,0
|
|
20241210,165900,32784535645,2365,2365,2365,2365,0
|
|
20241210,165800,32784535645,2365,2365,2365,2365,0
|
|
20241210,165700,32784535645,2365,2365,2365,2365,0
|
|
20241210,165600,32784535645,2365,2365,2365,2365,0
|
|
20241210,165500,32784535645,2365,2365,2365,2365,0
|
|
20241210,165400,32784535645,2365,2365,2365,2365,0
|
|
20241210,165300,32784535645,2365,2365,2365,2365,0
|
|
20241210,165200,32784535645,2365,2365,2365,2365,0
|
|
20241210,165100,32784535645,2365,2365,2365,2365,0
|
|
20241210,165000,32784535645,2365,2365,2365,2365,0
|
|
20241210,164900,32784535645,2365,2365,2365,2365,0
|
|
20241210,164800,32784535645,2365,2365,2365,2365,0
|
|
20241210,164700,32784535645,2365,2365,2365,2365,0
|
|
20241210,164600,32784535645,2365,2365,2365,2365,0
|
|
20241210,164500,32784535645,2365,2365,2365,2365,0
|
|
20241210,164400,32784535645,2365,2365,2365,2365,0
|
|
20241210,164300,32784535645,2365,2365,2365,2365,0
|
|
20241210,164200,32784535645,2365,2365,2365,2365,0
|
|
20241210,164100,32784535645,2365,2365,2365,2365,0
|
|
20241210,164000,32784535645,2365,2365,2365,2365,0
|
|
20241210,163900,32784535645,2365,2365,2365,2365,0
|
|
20241210,163800,32784535645,2365,2365,2365,2365,0
|
|
20241210,163700,32784535645,2365,2365,2365,2365,0
|
|
20241210,163600,32784535645,2365,2365,2365,2365,0
|
|
20241210,163500,32784535645,2365,2365,2365,2365,0
|
|
20241210,163400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,163300,32784535645,2365,2365,2365,2365,0
|
|
20241210,163200,32784535645,2365,2365,2365,2365,0
|
|
20241210,163100,32784535645,2365,2365,2365,2365,0
|
|
20241210,163000,32784535645,2365,2365,2365,2365,0
|
|
20241210,162900,32784535645,2365,2365,2365,2365,0
|
|
20241210,162800,32784535645,2365,2365,2365,2365,0
|
|
20241210,162700,32784535645,2365,2365,2365,2365,0
|
|
20241210,162600,32784535645,2365,2365,2365,2365,0
|
|
20241210,162500,32784535645,2365,2365,2365,2365,0
|
|
20241210,162400,32784535645,2365,2365,2365,2365,0
|
|
20241210,162300,32784535645,2365,2365,2365,2365,0
|
|
20241210,162200,32784535645,2365,2365,2365,2365,0
|
|
20241210,162100,32784535645,2365,2365,2365,2365,0
|
|
20241210,162000,32784535645,2365,2365,2365,2365,0
|
|
20241210,161900,32784535645,2365,2365,2365,2365,0
|
|
20241210,161800,32784535645,2365,2365,2365,2365,0
|
|
20241210,161700,32784535645,2365,2365,2365,2365,0
|
|
20241210,161600,32784535645,2365,2365,2365,2365,0
|
|
20241210,161500,32784535645,2365,2365,2365,2365,0
|
|
20241210,161400,32784535645,2365,2365,2365,2365,0
|
|
20241210,161300,32784535645,2365,2365,2365,2365,0
|
|
20241210,161200,32784535645,2365,2365,2365,2365,0
|
|
20241210,161100,32784535645,2365,2365,2365,2365,0
|
|
20241210,161000,32784535645,2365,2365,2365,2365,0
|
|
20241210,160900,32784535645,2365,2365,2365,2365,0
|
|
20241210,160800,32784535645,2365,2365,2365,2365,0
|
|
20241210,160700,32784535645,2365,2365,2365,2365,0
|
|
20241210,160600,32784535645,2365,2365,2365,2365,0
|
|
20241210,160500,32784535645,2365,2365,2365,2365,0
|
|
20241210,160400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,160300,32784535645,2365,2365,2365,2365,0
|
|
20241210,160200,32784535645,2365,2365,2365,2365,0
|
|
20241210,160100,32784535645,2365,2365,2365,2365,0
|
|
20241210,160000,32784535645,2365,2365,2365,2365,0
|
|
20241210,155900,32784535645,2365,2365,2365,2365,0
|
|
20241210,155800,32784535645,2365,2365,2365,2365,0
|
|
20241210,155700,32784535645,2365,2365,2365,2365,0
|
|
20241210,155600,32784535645,2365,2365,2365,2365,0
|
|
20241210,155500,32784535645,2365,2365,2365,2365,0
|
|
20241210,155400,32784535645,2365,2365,2365,2365,0
|
|
20241210,155300,32784535645,2365,2365,2365,2365,0
|
|
20241210,155200,32784535645,2365,2365,2365,2365,0
|
|
20241210,155100,32784535645,2365,2365,2365,2365,0
|
|
20241210,155000,32784535645,2365,2365,2365,2365,0
|
|
20241210,154900,32784535645,2365,2365,2365,2365,0
|
|
20241210,154800,32784535645,2365,2365,2365,2365,0
|
|
20241210,154700,32784535645,2365,2365,2365,2365,0
|
|
20241210,154600,32784535645,2365,2365,2365,2365,0
|
|
20241210,154500,32784535645,2365,2365,2365,2365,0
|
|
20241210,154400,32784535645,2365,2365,2365,2365,0
|
|
20241210,154300,32784535645,2365,2365,2365,2365,0
|
|
20241210,154200,32784535645,2365,2365,2365,2365,0
|
|
20241210,154100,32784535645,2365,2365,2365,2365,0
|
|
20241210,154000,32784535645,2365,2365,2365,2365,0
|
|
20241210,153900,32784535645,2365,2365,2365,2365,0
|
|
20241210,153800,32784535645,2365,2365,2365,2365,0
|
|
20241210,153700,32784535645,2365,2365,2365,2365,0
|
|
20241210,153600,32784535645,2365,2365,2365,2365,0
|
|
20241210,153500,32784535645,2365,2365,2365,2365,0
|
|
20241210,153400,32784535645,2365,2365,2365,2365,131532
|
|
20241210,153300,32784535645,2365,2365,2365,2365,0
|
|
20241210,153200,32784535645,2365,2365,2365,2365,0
|
|
20241210,153100,32784535645,2365,2365,2365,2365,0
|
|
20241210,153000,32784535645,2365,2365,2365,2365,131532
|
|
20241210,152900,32473462465,2360,2360,2360,2360,0
|
|
20241210,152800,32473462465,2360,2360,2360,2360,0
|
|
20241210,152700,32473462465,2360,2360,2360,2360,0
|
|
20241210,152600,32473462465,2360,2360,2360,2360,0
|
|
20241210,152500,32473462465,2360,2360,2360,2360,0
|
|
20241210,152400,32473462465,2360,2360,2360,2360,0
|
|
20241210,152300,32473462465,2360,2360,2360,2360,0
|
|
20241210,152200,32473462465,2360,2360,2360,2360,0
|
|
20241210,152100,32473462465,2360,2360,2360,2360,0
|
|
20241210,152000,32473462465,2360,2360,2360,2360,0
|
|
20241210,151900,32473462465,2360,2355,2360,2345,32929
|
|
20241210,151800,32396104135,2350,2355,2360,2350,18098
|
|
20241210,151700,32353532565,2360,2360,2365,2355,16283
|
|
20241210,151600,32315138710,2355,2355,2360,2350,27856
|
|
20241210,151500,32249529695,2355,2355,2355,2345,9762
|
|
20241210,151400,32226585975,2350,2355,2355,2350,5289
|
|
20241210,151300,32214144755,2350,2350,2350,2345,9422
|
|
20241210,151200,32192028055,2345,2345,2360,2340,3283
|
|
20241210,151100,32184310155,2340,2340,2345,2340,8176
|
|
20241210,151000,32165176520,2340,2350,2350,2340,9348
|
|
20241210,150900,32143278550,2350,2345,2350,2340,3542
|
|
20241210,150800,32134974200,2345,2350,2350,2345,9236
|
|
20241210,150700,32113283290,2350,2355,2360,2350,7500
|
|
20241210,150600,32095606070,2350,2360,2360,2350,9147
|
|
20241210,150500,32074066945,2360,2350,2360,2345,12799
|
|
20241210,150400,32043959275,2345,2350,2355,2345,2941
|
|
20241210,150300,32037043710,2355,2355,2355,2345,11707
|
|
20241210,150200,32009536170,2355,2350,2355,2350,4379
|
|
20241210,150100,31999233405,2360,2350,2360,2345,3664
|
|
20241210,150000,31990609350,2350,2360,2360,2350,1016
|
|
20241210,145900,31988221700,2360,2350,2360,2335,30882
|
|
20241210,145800,31915877025,2350,2350,2360,2350,10208
|
|
20241210,145700,31891861625,2355,2350,2360,2350,12804
|
|
20241210,145600,31861713810,2350,2360,2360,2350,9485
|
|
20241210,145500,31839354800,2360,2345,2360,2340,14499
|
|
20241210,145400,31805261040,2345,2350,2355,2345,6370
|
|
20241210,145300,31790291940,2345,2350,2355,2340,22008
|
|
20241210,145200,31738614675,2350,2355,2365,2340,40983
|
|
20241210,145100,31642296695,2355,2385,2400,2355,98325
|
|
20241210,145000,31408187215,2385,2335,2405,2335,119128
|
|
20241210,144900,31124600335,2335,2330,2335,2320,19459
|
|
20241210,144800,31079295150,2320,2330,2330,2320,27623
|
|
20241210,144700,31014985795,2330,2340,2340,2330,12614
|
|
20241210,144600,30985566505,2335,2335,2335,2335,2988
|
|
20241210,144500,30978589525,2340,2335,2340,2330,5587
|
|
20241210,144400,30965551625,2335,2335,2340,2335,4371
|
|
20241210,144300,30955343025,2340,2340,2340,2335,10038
|
|
20241210,144200,30931854730,2340,2340,2340,2340,83
|
|
20241210,144100,30931660510,2340,2340,2340,2335,5323
|
|
20241210,144000,30919210180,2340,2335,2340,2335,5433
|
|
20241210,143900,30906496970,2340,2335,2345,2335,6820
|
|
20241210,143800,30890553765,2335,2335,2335,2335,4790
|
|
20241210,143700,30879369115,2335,2330,2335,2330,3169
|
|
20241210,143600,30871985325,2330,2325,2330,2325,3179
|
|
20241210,143500,30864589150,2325,2325,2330,2325,3687
|
|
20241210,143400,30856002940,2330,2325,2330,2325,3501
|
|
20241210,143300,30847850695,2325,2325,2330,2325,2100
|
|
20241210,143200,30842965695,2325,2330,2330,2320,11826
|
|
20241210,143100,30815479690,2320,2330,2330,2320,8339
|
|
20241210,143000,30796110705,2330,2330,2330,2315,34751
|
|
20241210,142900,30715395910,2330,2325,2335,2325,3861
|
|
20241210,142800,30706398685,2325,2335,2340,2325,6640
|
|
20241210,142700,30690944190,2330,2345,2345,2330,18111
|
|
20241210,142600,30648648675,2345,2345,2345,2345,4846
|
|
20241210,142500,30637284805,2345,2350,2355,2345,15423
|
|
20241210,142400,30601049845,2350,2340,2350,2340,3682
|
|
20241210,142300,30592403170,2340,2345,2350,2340,4632
|
|
20241210,142200,30581550820,2345,2345,2345,2340,3144
|
|
20241210,142100,30574178155,2345,2345,2345,2340,4463
|
|
20241210,142000,30563718925,2350,2350,2350,2345,2839
|
|
20241210,141900,30557052275,2350,2350,2350,2345,4017
|
|
20241210,141800,30547629940,2350,2345,2350,2340,5154
|
|
20241210,141700,30535544105,2345,2345,2345,2340,1407
|
|
20241210,141600,30532245155,2345,2345,2345,2340,1925
|
|
20241210,141500,30527740520,2345,2350,2350,2340,4265
|
|
20241210,141400,30517758565,2340,2350,2350,2340,4036
|
|
20241210,141300,30508308275,2350,2335,2350,2335,701
|
|
20241210,141200,30506669570,2355,2340,2370,2330,22732
|
|
20241210,141100,30453143545,2330,2330,2340,2325,10684
|
|
20241210,141000,30428262085,2330,2335,2340,2330,22871
|
|
20241210,140900,30374937200,2330,2340,2340,2325,12783
|
|
20241210,140800,30345141900,2330,2340,2340,2330,7443
|
|
20241210,140700,30327768060,2340,2340,2340,2340,14620
|
|
20241210,140600,30293557260,2340,2335,2340,2335,6477
|
|
20241210,140500,30278404595,2335,2345,2345,2330,25452
|
|
20241210,140400,30218902710,2345,2350,2350,2340,28385
|
|
20241210,140300,30152367005,2350,2355,2355,2345,19485
|
|
20241210,140200,30106578090,2355,2360,2360,2355,15250
|
|
20241210,140100,30070626615,2365,2365,2370,2360,10418
|
|
20241210,140000,30045989565,2365,2370,2375,2360,8575
|
|
20241210,135900,30025697395,2370,2360,2370,2360,11777
|
|
20241210,135800,29997850630,2360,2360,2375,2355,5270
|
|
20241210,135700,29985410280,2365,2360,2365,2360,10020
|
|
20241210,135600,29961734210,2365,2375,2380,2365,13829
|
|
20241210,135500,29928939980,2380,2380,2385,2375,7757
|
|
20241210,135400,29910483315,2380,2375,2380,2375,4514
|
|
20241210,135300,29899745615,2380,2370,2380,2370,14223
|
|
20241210,135200,29865904455,2375,2370,2385,2370,16591
|
|
20241210,135100,29826453175,2370,2370,2370,2370,2133
|
|
20241210,135000,29821397965,2370,2370,2370,2365,1353
|
|
20241210,134900,29818191365,2365,2370,2370,2365,867
|
|
20241210,134800,29816139105,2370,2365,2370,2365,6580
|
|
20241210,134700,29800554275,2365,2360,2370,2360,5379
|
|
20241210,134600,29787837070,2360,2360,2370,2360,1920
|
|
20241210,134500,29783294875,2365,2370,2375,2355,17131
|
|
20241210,134400,29742736395,2365,2365,2380,2365,29182
|
|
20241210,134300,29673419150,2365,2365,2365,2355,11493
|
|
20241210,134200,29646288090,2360,2365,2365,2360,20299
|
|
20241210,134100,29598326130,2365,2360,2375,2360,31662
|
|
20241210,134000,29523431370,2360,2360,2365,2360,5385
|
|
20241210,133900,29510704890,2360,2375,2375,2360,22545
|
|
20241210,133800,29457382190,2365,2365,2375,2365,18465
|
|
20241210,133700,29413635755,2370,2360,2370,2355,13327
|
|
20241210,133600,29382158440,2365,2370,2370,2355,19603
|
|
20241210,133500,29335757425,2370,2370,2375,2365,23693
|
|
20241210,133400,29279605575,2370,2370,2375,2360,19439
|
|
20241210,133300,29233587675,2370,2365,2370,2355,42453
|
|
20241210,133200,29133256330,2365,2345,2365,2340,53819
|
|
20241210,133100,29006590180,2340,2345,2345,2340,6576
|
|
20241210,133000,28991199680,2340,2345,2345,2340,6792
|
|
20241210,132900,28975293555,2345,2345,2345,2335,1014
|
|
20241210,132800,28972924165,2345,2340,2355,2335,25990
|
|
20241210,132700,28911956125,2340,2340,2345,2340,5241
|
|
20241210,132600,28899691675,2340,2340,2345,2340,2727
|
|
20241210,132500,28893307665,2345,2340,2345,2335,6707
|
|
20241210,132400,28877599505,2340,2335,2340,2335,25026
|
|
20241210,132300,28819134310,2335,2345,2350,2335,57853
|
|
20241210,132200,28683559205,2345,2345,2345,2340,22347
|
|
20241210,132100,28631261160,2345,2330,2345,2330,50729
|
|
20241210,132000,28512621175,2330,2325,2330,2325,2667
|
|
20241210,131900,28506420370,2325,2320,2325,2315,3439
|
|
20241210,131800,28498433510,2320,2325,2325,2315,4467
|
|
20241210,131700,28488069065,2320,2325,2330,2320,18462
|
|
20241210,131600,28445217385,2330,2320,2330,2320,5696
|
|
20241210,131500,28431997445,2320,2325,2325,2320,5579
|
|
20241210,131400,28419031270,2325,2325,2325,2320,1858
|
|
20241210,131300,28414711585,2320,2310,2320,2310,19399
|
|
20241210,131200,28369856950,2315,2315,2320,2315,7214
|
|
20241210,131100,28353156535,2320,2315,2320,2315,5309
|
|
20241210,131000,28340866170,2315,2320,2325,2315,8128
|
|
20241210,130900,28322031180,2320,2315,2325,2315,5178
|
|
20241210,130800,28310020470,2320,2325,2325,2320,4776
|
|
20241210,130700,28298924805,2320,2325,2325,2315,13228
|
|
20241210,130600,28268228820,2325,2320,2325,2315,3003
|
|
20241210,130500,28261269420,2320,2320,2320,2315,5438
|
|
20241210,130400,28248673380,2315,2310,2330,2300,25489
|
|
20241210,130300,28189541265,2310,2305,2310,2300,23781
|
|
20241210,130200,28134676005,2305,2300,2305,2295,17240
|
|
20241210,130100,28095047440,2300,2295,2300,2295,8824
|
|
20241210,130000,28074795270,2290,2295,2300,2290,3287
|
|
20241210,125900,28067254210,2300,2295,2300,2285,4723
|
|
20241210,125800,28056413925,2290,2295,2300,2285,21096
|
|
20241210,125700,28008145925,2295,2290,2295,2285,15304
|
|
20241210,125600,27973107550,2295,2285,2295,2285,12244
|
|
20241210,125500,27945090170,2290,2290,2295,2270,59527
|
|
20241210,125400,27809463295,2295,2305,2305,2280,57573
|
|
20241210,125300,27677802570,2305,2310,2310,2300,22594
|
|
20241210,125200,27625778420,2310,2320,2320,2310,19388
|
|
20241210,125100,27580932895,2320,2325,2335,2315,14125
|
|
20241210,125000,27548118840,2330,2340,2340,2330,6726
|
|
20241210,124900,27532428975,2340,2335,2340,2330,3610
|
|
20241210,124800,27524002065,2325,2340,2340,2325,14636
|
|
20241210,124700,27489860935,2340,2345,2345,2320,19828
|
|
20241210,124600,27443695395,2340,2345,2345,2330,22094
|
|
20241210,124500,27392118290,2345,2335,2345,2330,20750
|
|
20241210,124400,27343627810,2335,2340,2340,2330,35138
|
|
20241210,124300,27261492095,2345,2355,2355,2330,81455
|
|
20241210,124200,27070277140,2355,2345,2360,2340,99710
|
|
20241210,124100,26836019525,2345,2310,2345,2310,66061
|
|
20241210,124000,26682108290,2320,2320,2320,2310,14128
|
|
20241210,123900,26649357085,2320,2325,2325,2310,13424
|
|
20241210,123800,26618261880,2325,2330,2330,2315,16083
|
|
20241210,123700,26580917750,2330,2325,2330,2315,18998
|
|
20241210,123600,26536799995,2325,2320,2325,2320,5458
|
|
20241210,123500,26524129385,2325,2325,2325,2320,1609
|
|
20241210,123400,26520392675,2325,2320,2325,2315,8866
|
|
20241210,123300,26499822005,2320,2315,2320,2305,9406
|
|
20241210,123200,26478075135,2315,2320,2320,2305,21973
|
|
20241210,123100,26427277165,2320,2325,2325,2315,9526
|
|
20241210,123000,26405213140,2325,2320,2325,2315,9352
|
|
20241210,122900,26383518160,2320,2320,2325,2315,8274
|
|
20241210,122800,26364339480,2320,2315,2320,2305,5878
|
|
20241210,122700,26350754805,2315,2310,2315,2300,2479
|
|
20241210,122600,26345033865,2310,2315,2325,2300,37013
|
|
20241210,122500,26259782340,2330,2320,2335,2305,26771
|
|
20241210,122400,26197604990,2315,2300,2320,2300,9868
|
|
20241210,122300,26174789965,2315,2320,2320,2300,35635
|
|
20241210,122200,26092615370,2325,2300,2325,2300,30309
|
|
20241210,122100,26022377660,2295,2290,2325,2285,20923
|
|
20241210,122000,25974219860,2290,2300,2305,2290,12245
|
|
20241210,121900,25946093440,2300,2310,2310,2285,17298
|
|
20241210,121800,25906404740,2310,2315,2320,2305,37156
|
|
20241210,121700,25820451810,2310,2285,2315,2285,23683
|
|
20241210,121600,25765896955,2300,2285,2305,2275,30672
|
|
20241210,121500,25695668980,2275,2285,2290,2270,24882
|
|
20241210,121400,25638958075,2285,2285,2290,2275,21550
|
|
20241210,121300,25589774040,2280,2275,2305,2275,34137
|
|
20241210,121200,25511596240,2275,2290,2295,2275,41045
|
|
20241210,121100,25417870600,2285,2285,2295,2260,77566
|
|
20241210,121000,25241366630,2275,2280,2290,2260,33459
|
|
20241210,120900,25165070775,2265,2280,2300,2250,73198
|
|
20241210,120800,24998738995,2280,2260,2285,2245,114894
|
|
20241210,120700,24739043495,2275,2325,2340,2260,191765
|
|
20241210,120600,24297270585,2325,2355,2355,2320,34246
|
|
20241210,120500,24217509515,2335,2345,2360,2335,20762
|
|
20241210,120400,24168846600,2355,2360,2360,2345,12059
|
|
20241210,120300,24140463285,2355,2355,2360,2350,16392
|
|
20241210,120200,24101816820,2355,2345,2355,2340,4184
|
|
20241210,120100,24092004455,2345,2355,2360,2345,15023
|
|
20241210,120000,24056662080,2360,2360,2365,2355,17182
|
|
20241210,115900,24016117035,2360,2355,2360,2355,6400
|
|
20241210,115800,24001027855,2355,2350,2360,2345,30358
|
|
20241210,115700,23929582570,2345,2340,2350,2340,14349
|
|
20241210,115600,23895928925,2340,2345,2350,2340,7074
|
|
20241210,115500,23879343355,2345,2345,2350,2335,17221
|
|
20241210,115400,23838962110,2345,2340,2350,2335,15254
|
|
20241210,115300,23803243180,2340,2345,2345,2325,58634
|
|
20241210,115200,23666249230,2340,2330,2340,2320,43458
|
|
20241210,115100,23564931745,2335,2340,2340,2320,62758
|
|
20241210,115000,23418626240,2340,2330,2340,2325,35269
|
|
20241210,114900,23336368150,2325,2345,2345,2320,72733
|
|
20241210,114800,23166658475,2345,2370,2370,2345,82616
|
|
20241210,114700,22972281140,2370,2380,2380,2355,34401
|
|
20241210,114600,22890902275,2375,2385,2385,2370,27021
|
|
20241210,114500,22826684875,2385,2395,2395,2380,7702
|
|
20241210,114400,22808317960,2390,2400,2400,2385,10213
|
|
20241210,114300,22783900645,2400,2400,2410,2380,25689
|
|
20241210,114200,22722458290,2400,2415,2415,2400,16356
|
|
20241210,114100,22683137385,2420,2405,2425,2400,39619
|
|
20241210,114000,22587513230,2405,2395,2405,2385,18373
|
|
20241210,113900,22543470525,2395,2400,2410,2380,35319
|
|
20241210,113800,22458859715,2400,2410,2420,2400,53699
|
|
20241210,113700,22329394880,2410,2410,2420,2400,60334
|
|
20241210,113600,22183865490,2405,2415,2440,2390,157882
|
|
20241210,113500,21802040670,2420,2380,2425,2365,115473
|
|
20241210,113400,21524883470,2385,2375,2400,2345,125394
|
|
20241210,113300,21228545135,2375,2380,2380,2370,19061
|
|
20241210,113200,21183321320,2380,2380,2385,2375,6798
|
|
20241210,113100,21167138185,2385,2375,2385,2365,45616
|
|
20241210,113000,21059059830,2380,2385,2385,2375,24014
|
|
20241210,112900,21001923175,2390,2400,2400,2375,60910
|
|
20241210,112800,20856768985,2395,2400,2400,2390,8089
|
|
20241210,112700,20837385525,2400,2395,2400,2390,14961
|
|
20241210,112600,20801592455,2390,2395,2400,2390,11522
|
|
20241210,112500,20773979915,2395,2385,2395,2385,32451
|
|
20241210,112400,20696406870,2385,2400,2400,2380,64481
|
|
20241210,112300,20542367500,2415,2405,2425,2390,67104
|
|
20241210,112200,20380758830,2415,2410,2415,2395,135625
|
|
20241210,112100,20054654715,2410,2425,2430,2410,43947
|
|
20241210,112000,19948375610,2425,2425,2435,2425,6840
|
|
20241210,111900,19931761825,2430,2425,2430,2415,33750
|
|
20241210,111800,19849955395,2425,2430,2435,2415,29654
|
|
20241210,111700,19778098045,2435,2430,2435,2425,19353
|
|
20241210,111600,19731114830,2425,2440,2440,2420,26364
|
|
20241210,111500,19667153720,2445,2445,2445,2420,75129
|
|
20241210,111400,19484473885,2445,2455,2455,2435,30282
|
|
20241210,111300,19410422965,2450,2445,2455,2445,6845
|
|
20241210,111200,19393660130,2445,2455,2455,2440,25629
|
|
20241210,111100,19330958495,2450,2455,2460,2445,55181
|
|
20241210,111000,19195666370,2455,2470,2470,2455,24673
|
|
20241210,110900,19134918255,2475,2485,2485,2465,43492
|
|
20241210,110800,19027212690,2485,2460,2485,2460,30208
|
|
20241210,110700,18952496325,2460,2480,2480,2450,82933
|
|
20241210,110600,18748315630,2475,2480,2485,2475,33055
|
|
20241210,110500,18666375595,2475,2485,2490,2475,26744
|
|
20241210,110400,18599969080,2490,2490,2495,2475,40900
|
|
20241210,110300,18498372535,2490,2485,2505,2475,96493
|
|
20241210,110200,18258070395,2485,2500,2500,2460,96873
|
|
20241210,110100,18017544360,2500,2530,2530,2495,87928
|
|
20241210,110000,17796884620,2530,2475,2530,2470,252949
|
|
20241210,105900,17162659225,2475,2475,2480,2470,38928
|
|
20241210,105800,17066346010,2475,2495,2500,2460,97695
|
|
20241210,105700,16823900920,2495,2485,2495,2465,70142
|
|
20241210,105600,16649931720,2485,2470,2530,2470,259276
|
|
20241210,105500,16002052655,2465,2450,2470,2440,64183
|
|
20241210,105400,15844238205,2450,2460,2465,2445,37730
|
|
20241210,105300,15751667240,2460,2470,2480,2450,37873
|
|
20241210,105200,15658459300,2480,2435,2480,2430,99025
|
|
20241210,105100,15415258575,2445,2480,2500,2440,312610
|
|
20241210,105000,14642799550,2475,2435,2485,2435,251374
|
|
20241210,104900,14024193365,2435,2405,2440,2390,138350
|
|
20241210,104800,13691253775,2400,2410,2415,2400,28034
|
|
20241210,104700,13623832600,2415,2415,2415,2405,27603
|
|
20241210,104600,13557344325,2415,2410,2425,2410,18987
|
|
20241210,104500,13511467360,2425,2415,2430,2405,49849
|
|
20241210,104400,13390815060,2415,2415,2420,2405,35791
|
|
20241210,104300,13304613195,2415,2425,2430,2405,51320
|
|
20241210,104200,13180626170,2420,2425,2425,2405,49219
|
|
20241210,104100,13061739000,2420,2430,2435,2410,46950
|
|
20241210,104000,12948089415,2430,2435,2450,2410,93927
|
|
20241210,103900,12719835575,2435,2435,2445,2410,112453
|
|
20241210,103800,12446873820,2435,2435,2470,2435,92362
|
|
20241210,103700,12220468650,2435,2450,2450,2420,44662
|
|
20241210,103600,12111753785,2450,2440,2450,2415,107359
|
|
20241210,103500,11850250170,2440,2470,2470,2420,245689
|
|
20241210,103400,11249508360,2470,2485,2490,2450,195620
|
|
20241210,103300,10767478890,2485,2495,2510,2465,234709
|
|
20241210,103200,10184188580,2500,2460,2505,2450,250104
|
|
20241210,103100,9566224405,2465,2410,2480,2405,321680
|
|
20241210,103000,8780187025,2410,2390,2425,2390,309742
|
|
20241210,102900,8032846510,2395,2420,2435,2390,504962
|
|
20241210,102800,6814012540,2395,2395,2395,2395,0
|
|
20241210,102700,6814012540,2395,2395,2395,2395,0
|
|
20241210,102600,6814012540,2395,2340,2395,2335,303419
|
|
20241210,102500,6094732505,2340,2310,2345,2305,87249
|
|
20241210,102400,5891760845,2310,2295,2310,2295,51568
|
|
20241210,102300,5773012800,2295,2300,2305,2290,26155
|
|
20241210,102200,5712925520,2295,2295,2310,2290,29047
|
|
20241210,102100,5646125970,2295,2310,2310,2285,23805
|
|
20241210,102000,5591511160,2305,2295,2305,2290,39685
|
|
20241210,101900,5500377505,2290,2290,2300,2280,49698
|
|
20241210,101800,5386442710,2295,2290,2310,2285,129916
|
|
20241210,101700,5087565885,2290,2260,2295,2260,53930
|
|
20241210,101600,4964485600,2260,2270,2270,2260,4870
|
|
20241210,101500,4953476480,2270,2275,2275,2260,30943
|
|
20241210,101400,4883225645,2270,2255,2275,2245,53561
|
|
20241210,101300,4761875780,2255,2250,2255,2245,635
|
|
20241210,101200,4760447020,2250,2235,2255,2235,21436
|
|
20241210,101100,4712359485,2235,2245,2245,2235,29783
|
|
20241210,101000,4645661285,2245,2245,2245,2240,4184
|
|
20241210,100900,4636274900,2245,2245,2250,2240,7707
|
|
20241210,100800,4618976690,2245,2245,2250,2240,8714
|
|
20241210,100700,4599416395,2245,2250,2255,2245,17842
|
|
20241210,100600,4559332155,2255,2260,2260,2250,7689
|
|
20241210,100500,4542031415,2255,2250,2260,2250,8105
|
|
20241210,100400,4523782345,2250,2260,2260,2250,63225
|
|
20241210,100300,4381507630,2255,2260,2260,2255,3921
|
|
20241210,100200,4372653760,2265,2260,2265,2255,9241
|
|
20241210,100100,4351749370,2260,2255,2260,2255,5135
|
|
20241210,100000,4340144630,2255,2250,2255,2250,10503
|
|
20241210,095900,4316492115,2245,2250,2260,2245,11934
|
|
20241210,095800,4289636370,2250,2260,2260,2250,10383
|
|
20241210,095700,4266237965,2260,2250,2260,2250,12154
|
|
20241210,095600,4238870305,2255,2260,2265,2255,30373
|
|
20241210,095500,4170200070,2265,2265,2270,2265,7177
|
|
20241210,095400,4153943955,2260,2265,2270,2260,18504
|
|
20241210,095300,4112033965,2265,2270,2275,2265,12971
|
|
20241210,095200,4082601950,2265,2265,2275,2265,10880
|
|
20241210,095100,4057895025,2270,2285,2290,2265,37018
|
|
20241210,095000,3973702200,2285,2260,2290,2255,153948
|
|
20241210,094900,3623443600,2255,2250,2260,2245,30666
|
|
20241210,094800,3554413205,2245,2260,2260,2240,40275
|
|
20241210,094700,3463698690,2255,2240,2260,2240,88071
|
|
20241210,094600,3265199290,2245,2250,2250,2245,37044
|
|
20241210,094500,3181973850,2245,2245,2255,2240,49469
|
|
20241210,094400,3070704745,2245,2255,2255,2240,24783
|
|
20241210,094300,3014928805,2255,2230,2265,2225,89919
|
|
20241210,094200,2812527115,2225,2240,2240,2225,26726
|
|
20241210,094100,2752983875,2240,2230,2240,2225,23779
|
|
20241210,094000,2699970320,2230,2240,2240,2225,19651
|
|
20241210,093900,2656183720,2240,2230,2245,2230,38342
|
|
20241210,093800,2570471620,2230,2225,2230,2220,9395
|
|
20241210,093700,2549576890,2220,2215,2225,2210,36215
|
|
20241210,093600,2469280640,2220,2220,2225,2210,16803
|
|
20241210,093500,2432005890,2220,2220,2220,2210,16765
|
|
20241210,093400,2394821785,2220,2215,2225,2200,11906
|
|
20241210,093300,2368490665,2215,2230,2230,2215,10971
|
|
20241210,093200,2344135875,2230,2210,2230,2195,45630
|
|
20241210,093100,2242954405,2210,2215,2215,2195,12538
|
|
20241210,093000,2215405950,2215,2195,2215,2190,27314
|
|
20241210,092900,2155301030,2190,2195,2205,2190,3888
|
|
20241210,092800,2146771820,2200,2210,2210,2180,47039
|
|
20241210,092700,2043500810,2205,2205,2210,2195,10818
|
|
20241210,092600,2019708325,2205,2215,2220,2195,33881
|
|
20241210,092500,1945076285,2215,2205,2220,2205,8945
|
|
20241210,092400,1925266735,2210,2200,2215,2200,9056
|
|
20241210,092300,1905299025,2200,2215,2220,2200,23688
|
|
20241210,092200,1853028670,2215,2205,2220,2200,7940
|
|
20241210,092100,1835467120,2200,2210,2215,2200,21548
|
|
20241210,092000,1787954690,2205,2210,2215,2200,7388
|
|
20241210,091900,1771640755,2215,2225,2225,2215,10564
|
|
20241210,091800,1748209925,2220,2225,2230,2215,16956
|
|
20241210,091700,1710524205,2225,2210,2225,2210,28063
|
|
20241210,091600,1648334650,2210,2220,2220,2200,68435
|
|
20241210,091500,1497311125,2225,2225,2230,2225,10760
|
|
20241210,091400,1473369885,2225,2230,2230,2215,19736
|
|
20241210,091300,1429589225,2230,2230,2240,2225,10268
|
|
20241210,091200,1406717695,2235,2235,2240,2215,38734
|
|
20241210,091100,1320429265,2235,2235,2240,2210,55080
|
|
20241210,091000,1198344545,2240,2230,2250,2200,63290
|
|
20241210,090900,1057448995,2205,2235,2240,2205,46310
|
|
20241210,090800,954380995,2235,2240,2250,2230,55074
|
|
20241210,090700,831068375,2235,2220,2240,2215,44988
|
|
20241210,090600,730692665,2230,2205,2235,2200,35352
|
|
20241210,090500,652163835,2200,2215,2215,2180,40145
|
|
20241210,090400,563941445,2215,2200,2215,2185,51023
|
|
20241210,090300,451931965,2200,2200,2205,2185,20516
|
|
20241210,090200,406875330,2200,2190,2200,2185,18541
|
|
20241210,090100,366254510,2190,2215,2225,2180,80246
|
|
20241210,090000,190014350,2220,2180,2230,2180,83031
|