589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,184500,80431980390,2375,2375,2375,2375,0
|
|
20241212,184400,80431980390,2375,2375,2375,2375,0
|
|
20241212,184300,80431980390,2375,2375,2375,2375,0
|
|
20241212,184200,80431980390,2375,2375,2375,2375,0
|
|
20241212,184100,80431980390,2375,2375,2375,2375,0
|
|
20241212,184000,80431980390,2375,2375,2375,2375,0
|
|
20241212,183900,80431980390,2375,2375,2375,2375,0
|
|
20241212,183800,80431980390,2375,2375,2375,2375,0
|
|
20241212,183700,80431980390,2375,2375,2375,2375,0
|
|
20241212,183600,80431980390,2375,2375,2375,2375,0
|
|
20241212,183500,80431980390,2375,2375,2375,2375,0
|
|
20241212,183400,80431980390,2375,2375,2375,2375,0
|
|
20241212,183300,80431980390,2375,2375,2375,2375,0
|
|
20241212,183200,80431980390,2375,2375,2375,2375,0
|
|
20241212,183100,80431980390,2375,2375,2375,2375,0
|
|
20241212,183000,80431980390,2375,2375,2375,2375,0
|
|
20241212,182900,80431980390,2375,2375,2375,2375,0
|
|
20241212,182800,80431980390,2375,2375,2375,2375,0
|
|
20241212,182700,80431980390,2375,2375,2375,2375,0
|
|
20241212,182600,80431980390,2375,2375,2375,2375,0
|
|
20241212,182500,80431980390,2375,2375,2375,2375,0
|
|
20241212,182400,80431980390,2375,2375,2375,2375,0
|
|
20241212,182300,80431980390,2375,2375,2375,2375,0
|
|
20241212,182200,80431980390,2375,2375,2375,2375,0
|
|
20241212,182100,80431980390,2375,2375,2375,2375,0
|
|
20241212,182000,80431980390,2375,2375,2375,2375,0
|
|
20241212,181900,80431980390,2375,2375,2375,2375,0
|
|
20241212,181800,80431980390,2375,2375,2375,2375,0
|
|
20241212,181700,80431980390,2375,2375,2375,2375,0
|
|
20241212,181600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,181500,80431980390,2375,2375,2375,2375,0
|
|
20241212,181400,80431980390,2375,2375,2375,2375,0
|
|
20241212,181300,80431980390,2375,2375,2375,2375,0
|
|
20241212,181200,80431980390,2375,2375,2375,2375,0
|
|
20241212,181100,80431980390,2375,2375,2375,2375,0
|
|
20241212,181000,80431980390,2375,2375,2375,2375,0
|
|
20241212,180900,80431980390,2375,2375,2375,2375,0
|
|
20241212,180800,80431980390,2375,2375,2375,2375,0
|
|
20241212,180700,80431980390,2375,2375,2375,2375,0
|
|
20241212,180600,80431980390,2375,2375,2375,2375,0
|
|
20241212,180500,80431980390,2375,2375,2375,2375,0
|
|
20241212,180400,80431980390,2375,2375,2375,2375,0
|
|
20241212,180300,80431980390,2375,2375,2375,2375,0
|
|
20241212,180200,80431980390,2375,2375,2375,2375,0
|
|
20241212,180100,80431980390,2375,2375,2375,2375,0
|
|
20241212,180000,80431980390,2375,2375,2375,2375,0
|
|
20241212,175900,80431980390,2375,2375,2375,2375,0
|
|
20241212,175800,80431980390,2375,2375,2375,2375,0
|
|
20241212,175700,80431980390,2375,2375,2375,2375,0
|
|
20241212,175600,80431980390,2375,2375,2375,2375,0
|
|
20241212,175500,80431980390,2375,2375,2375,2375,0
|
|
20241212,175400,80431980390,2375,2375,2375,2375,0
|
|
20241212,175300,80431980390,2375,2375,2375,2375,0
|
|
20241212,175200,80431980390,2375,2375,2375,2375,0
|
|
20241212,175100,80431980390,2375,2375,2375,2375,0
|
|
20241212,175000,80431980390,2375,2375,2375,2375,0
|
|
20241212,174900,80431980390,2375,2375,2375,2375,0
|
|
20241212,174800,80431980390,2375,2375,2375,2375,0
|
|
20241212,174700,80431980390,2375,2375,2375,2375,0
|
|
20241212,174600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,174500,80431980390,2375,2375,2375,2375,0
|
|
20241212,174400,80431980390,2375,2375,2375,2375,0
|
|
20241212,174300,80431980390,2375,2375,2375,2375,0
|
|
20241212,174200,80431980390,2375,2375,2375,2375,0
|
|
20241212,174100,80431980390,2375,2375,2375,2375,0
|
|
20241212,174000,80431980390,2375,2375,2375,2375,0
|
|
20241212,173900,80431980390,2375,2375,2375,2375,0
|
|
20241212,173800,80431980390,2375,2375,2375,2375,0
|
|
20241212,173700,80431980390,2375,2375,2375,2375,0
|
|
20241212,173600,80431980390,2375,2375,2375,2375,0
|
|
20241212,173500,80431980390,2375,2375,2375,2375,0
|
|
20241212,173400,80431980390,2375,2375,2375,2375,0
|
|
20241212,173300,80431980390,2375,2375,2375,2375,0
|
|
20241212,173200,80431980390,2375,2375,2375,2375,0
|
|
20241212,173100,80431980390,2375,2375,2375,2375,0
|
|
20241212,173000,80431980390,2375,2375,2375,2375,0
|
|
20241212,172900,80431980390,2375,2375,2375,2375,0
|
|
20241212,172800,80431980390,2375,2375,2375,2375,0
|
|
20241212,172700,80431980390,2375,2375,2375,2375,0
|
|
20241212,172600,80431980390,2375,2375,2375,2375,0
|
|
20241212,172500,80431980390,2375,2375,2375,2375,0
|
|
20241212,172400,80431980390,2375,2375,2375,2375,0
|
|
20241212,172300,80431980390,2375,2375,2375,2375,0
|
|
20241212,172200,80431980390,2375,2375,2375,2375,0
|
|
20241212,172100,80431980390,2375,2375,2375,2375,0
|
|
20241212,172000,80431980390,2375,2375,2375,2375,0
|
|
20241212,171900,80431980390,2375,2375,2375,2375,0
|
|
20241212,171800,80431980390,2375,2375,2375,2375,0
|
|
20241212,171700,80431980390,2375,2375,2375,2375,0
|
|
20241212,171600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,171500,80431980390,2375,2375,2375,2375,0
|
|
20241212,171400,80431980390,2375,2375,2375,2375,0
|
|
20241212,171300,80431980390,2375,2375,2375,2375,0
|
|
20241212,171200,80431980390,2375,2375,2375,2375,0
|
|
20241212,171100,80431980390,2375,2375,2375,2375,0
|
|
20241212,171000,80431980390,2375,2375,2375,2375,0
|
|
20241212,170900,80431980390,2375,2375,2375,2375,0
|
|
20241212,170800,80431980390,2375,2375,2375,2375,0
|
|
20241212,170700,80431980390,2375,2375,2375,2375,0
|
|
20241212,170600,80431980390,2375,2375,2375,2375,0
|
|
20241212,170500,80431980390,2375,2375,2375,2375,0
|
|
20241212,170400,80431980390,2375,2375,2375,2375,0
|
|
20241212,170300,80431980390,2375,2375,2375,2375,0
|
|
20241212,170200,80431980390,2375,2375,2375,2375,0
|
|
20241212,170100,80431980390,2375,2375,2375,2375,0
|
|
20241212,170000,80431980390,2375,2375,2375,2375,0
|
|
20241212,165900,80431980390,2375,2375,2375,2375,0
|
|
20241212,165800,80431980390,2375,2375,2375,2375,0
|
|
20241212,165700,80431980390,2375,2375,2375,2375,0
|
|
20241212,165600,80431980390,2375,2375,2375,2375,0
|
|
20241212,165500,80431980390,2375,2375,2375,2375,0
|
|
20241212,165400,80431980390,2375,2375,2375,2375,0
|
|
20241212,165300,80431980390,2375,2375,2375,2375,0
|
|
20241212,165200,80431980390,2375,2375,2375,2375,0
|
|
20241212,165100,80431980390,2375,2375,2375,2375,0
|
|
20241212,165000,80431980390,2375,2375,2375,2375,0
|
|
20241212,164900,80431980390,2375,2375,2375,2375,0
|
|
20241212,164800,80431980390,2375,2375,2375,2375,0
|
|
20241212,164700,80431980390,2375,2375,2375,2375,0
|
|
20241212,164600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,164500,80431980390,2375,2375,2375,2375,0
|
|
20241212,164400,80431980390,2375,2375,2375,2375,0
|
|
20241212,164300,80431980390,2375,2375,2375,2375,0
|
|
20241212,164200,80431980390,2375,2375,2375,2375,0
|
|
20241212,164100,80431980390,2375,2375,2375,2375,0
|
|
20241212,164000,80431980390,2375,2375,2375,2375,0
|
|
20241212,163900,80431980390,2375,2375,2375,2375,0
|
|
20241212,163800,80431980390,2375,2375,2375,2375,0
|
|
20241212,163700,80431980390,2375,2375,2375,2375,0
|
|
20241212,163600,80431980390,2375,2375,2375,2375,0
|
|
20241212,163500,80431980390,2375,2375,2375,2375,0
|
|
20241212,163400,80431980390,2375,2375,2375,2375,0
|
|
20241212,163300,80431980390,2375,2375,2375,2375,0
|
|
20241212,163200,80431980390,2375,2375,2375,2375,0
|
|
20241212,163100,80431980390,2375,2375,2375,2375,0
|
|
20241212,163000,80431980390,2375,2375,2375,2375,0
|
|
20241212,162900,80431980390,2375,2375,2375,2375,0
|
|
20241212,162800,80431980390,2375,2375,2375,2375,0
|
|
20241212,162700,80431980390,2375,2375,2375,2375,0
|
|
20241212,162600,80431980390,2375,2375,2375,2375,0
|
|
20241212,162500,80431980390,2375,2375,2375,2375,0
|
|
20241212,162400,80431980390,2375,2375,2375,2375,0
|
|
20241212,162300,80431980390,2375,2375,2375,2375,0
|
|
20241212,162200,80431980390,2375,2375,2375,2375,0
|
|
20241212,162100,80431980390,2375,2375,2375,2375,0
|
|
20241212,162000,80431980390,2375,2375,2375,2375,0
|
|
20241212,161900,80431980390,2375,2375,2375,2375,0
|
|
20241212,161800,80431980390,2375,2375,2375,2375,0
|
|
20241212,161700,80431980390,2375,2375,2375,2375,0
|
|
20241212,161600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,161500,80431980390,2375,2375,2375,2375,0
|
|
20241212,161400,80431980390,2375,2375,2375,2375,0
|
|
20241212,161300,80431980390,2375,2375,2375,2375,0
|
|
20241212,161200,80431980390,2375,2375,2375,2375,0
|
|
20241212,161100,80431980390,2375,2375,2375,2375,0
|
|
20241212,161000,80431980390,2375,2375,2375,2375,0
|
|
20241212,160900,80431980390,2375,2375,2375,2375,0
|
|
20241212,160800,80431980390,2375,2375,2375,2375,0
|
|
20241212,160700,80431980390,2375,2375,2375,2375,0
|
|
20241212,160600,80431980390,2375,2375,2375,2375,0
|
|
20241212,160500,80431980390,2375,2375,2375,2375,0
|
|
20241212,160400,80431980390,2375,2375,2375,2375,0
|
|
20241212,160300,80431980390,2375,2375,2375,2375,0
|
|
20241212,160200,80431980390,2375,2375,2375,2375,0
|
|
20241212,160100,80431980390,2375,2375,2375,2375,0
|
|
20241212,160000,80431980390,2375,2375,2375,2375,0
|
|
20241212,155900,80431980390,2375,2375,2375,2375,0
|
|
20241212,155800,80431980390,2375,2375,2375,2375,0
|
|
20241212,155700,80431980390,2375,2375,2375,2375,0
|
|
20241212,155600,80431980390,2375,2375,2375,2375,0
|
|
20241212,155500,80431980390,2375,2375,2375,2375,0
|
|
20241212,155400,80431980390,2375,2375,2375,2375,0
|
|
20241212,155300,80431980390,2375,2375,2375,2375,0
|
|
20241212,155200,80431980390,2375,2375,2375,2375,0
|
|
20241212,155100,80431980390,2375,2375,2375,2375,0
|
|
20241212,155000,80431980390,2375,2375,2375,2375,0
|
|
20241212,154900,80431980390,2375,2375,2375,2375,0
|
|
20241212,154800,80431980390,2375,2375,2375,2375,0
|
|
20241212,154700,80431980390,2375,2375,2375,2375,0
|
|
20241212,154600,80431980390,2375,2375,2375,2375,280568
|
|
20241212,154500,80431980390,2375,2375,2375,2375,0
|
|
20241212,154400,80431980390,2375,2375,2375,2375,0
|
|
20241212,154300,80431980390,2375,2375,2375,2375,0
|
|
20241212,154200,80431980390,2375,2375,2375,2375,0
|
|
20241212,154100,80431980390,2375,2375,2375,2375,0
|
|
20241212,154000,80431980390,2375,2375,2375,2375,0
|
|
20241212,153900,80431980390,2375,2375,2375,2375,0
|
|
20241212,153800,80431980390,2375,2375,2375,2375,0
|
|
20241212,153700,80431980390,2375,2375,2375,2375,0
|
|
20241212,153600,80431980390,2375,2375,2375,2375,0
|
|
20241212,153500,80431980390,2375,2375,2375,2375,0
|
|
20241212,153400,80431980390,2375,2375,2375,2375,0
|
|
20241212,153300,80431980390,2375,2375,2375,2375,0
|
|
20241212,153200,80431980390,2375,2375,2375,2375,0
|
|
20241212,153100,80431980390,2375,2375,2375,2375,0
|
|
20241212,153000,80431980390,2375,2375,2375,2375,280568
|
|
20241212,152900,79765631390,2365,2365,2365,2365,0
|
|
20241212,152800,79765631390,2365,2365,2365,2365,0
|
|
20241212,152700,79765631390,2365,2365,2365,2365,0
|
|
20241212,152600,79765631390,2365,2365,2365,2365,0
|
|
20241212,152500,79765631390,2365,2365,2365,2365,0
|
|
20241212,152400,79765631390,2365,2365,2365,2365,0
|
|
20241212,152300,79765631390,2365,2365,2365,2365,0
|
|
20241212,152200,79765631390,2365,2365,2365,2365,0
|
|
20241212,152100,79765631390,2365,2365,2365,2365,0
|
|
20241212,152000,79765631390,2365,2365,2365,2365,0
|
|
20241212,151900,79765631390,2365,2350,2375,2350,162411
|
|
20241212,151800,79381721030,2350,2335,2370,2335,174828
|
|
20241212,151700,78970182770,2335,2320,2340,2315,42856
|
|
20241212,151600,78870408840,2320,2335,2340,2320,47495
|
|
20241212,151500,78759891790,2340,2330,2345,2325,51780
|
|
20241212,151400,78638936470,2335,2335,2335,2315,56808
|
|
20241212,151300,78506799670,2330,2335,2370,2325,222124
|
|
20241212,151200,77984614690,2335,2330,2350,2310,226483
|
|
20241212,151100,77455393590,2330,2300,2330,2295,140168
|
|
20241212,151000,77131224990,2300,2285,2305,2275,42527
|
|
20241212,150900,77033725560,2280,2290,2290,2280,12043
|
|
20241212,150800,77006200805,2290,2275,2295,2275,55815
|
|
20241212,150700,76878560325,2275,2265,2275,2255,32123
|
|
20241212,150600,76805613650,2275,2270,2280,2260,27677
|
|
20241212,150500,76742839615,2275,2275,2280,2270,8906
|
|
20241212,150400,76722582900,2275,2290,2290,2275,18849
|
|
20241212,150300,76679566200,2290,2275,2290,2275,22774
|
|
20241212,150200,76627661335,2275,2270,2275,2265,10489
|
|
20241212,150100,76603883165,2270,2270,2280,2270,9255
|
|
20241212,150000,76582858190,2270,2270,2275,2260,17985
|
|
20241212,145900,76542095280,2270,2280,2280,2265,13102
|
|
20241212,145800,76512321260,2275,2265,2280,2265,14968
|
|
20241212,145700,76478263485,2270,2265,2275,2265,14338
|
|
20241212,145600,76445728665,2270,2270,2275,2255,26059
|
|
20241212,145500,76386682395,2270,2250,2275,2250,41167
|
|
20241212,145400,76293553870,2255,2255,2255,2230,63617
|
|
20241212,145300,76150757565,2255,2260,2280,2250,41026
|
|
20241212,145200,76057978655,2265,2250,2280,2250,67776
|
|
20241212,145100,75904522870,2250,2265,2270,2230,175392
|
|
20241212,145000,75510215905,2270,2290,2290,2250,255337
|
|
20241212,144900,74931490015,2295,2295,2300,2295,3815
|
|
20241212,144800,74922732090,2300,2290,2300,2285,39566
|
|
20241212,144700,74832075230,2290,2295,2295,2285,39518
|
|
20241212,144600,74741576490,2295,2295,2300,2290,4632
|
|
20241212,144500,74730946160,2295,2305,2305,2290,54455
|
|
20241212,144400,74606095900,2305,2300,2310,2300,16867
|
|
20241212,144300,74567286935,2300,2320,2320,2300,7715
|
|
20241212,144200,74549486415,2300,2320,2325,2300,37068
|
|
20241212,144100,74463905195,2325,2325,2330,2315,11508
|
|
20241212,144000,74437183010,2325,2335,2335,2325,5745
|
|
20241212,143900,74423792555,2335,2325,2335,2315,42830
|
|
20241212,143800,74324084380,2330,2330,2340,2330,28076
|
|
20241212,143700,74258600620,2330,2325,2330,2320,5955
|
|
20241212,143600,74244760515,2325,2325,2330,2320,7410
|
|
20241212,143500,74227534645,2325,2330,2330,2320,14074
|
|
20241212,143400,74194788040,2335,2320,2335,2315,13402
|
|
20241212,143300,74163614965,2320,2305,2320,2305,16650
|
|
20241212,143200,74125086965,2305,2310,2310,2305,3983
|
|
20241212,143100,74115895620,2310,2310,2315,2305,15247
|
|
20241212,143000,74080704445,2305,2310,2315,2305,11041
|
|
20241212,142900,74055223510,2310,2300,2310,2295,12572
|
|
20241212,142800,74026274165,2300,2300,2300,2290,31416
|
|
20241212,142700,73954204810,2300,2300,2305,2295,33315
|
|
20241212,142600,73877666450,2300,2300,2305,2290,46340
|
|
20241212,142500,73771258910,2300,2305,2305,2300,46076
|
|
20241212,142400,73665156500,2305,2310,2320,2305,16808
|
|
20241212,142300,73626330395,2315,2330,2330,2315,27256
|
|
20241212,142200,73563040005,2330,2340,2340,2325,11381
|
|
20241212,142100,73536507670,2335,2340,2345,2330,19433
|
|
20241212,142000,73491097545,2340,2330,2340,2330,28214
|
|
20241212,141900,73425244895,2325,2330,2330,2325,7598
|
|
20241212,141800,73407545420,2330,2320,2335,2320,16444
|
|
20241212,141700,73369251030,2320,2320,2325,2310,6772
|
|
20241212,141600,73353575810,2310,2315,2325,2310,6672
|
|
20241212,141500,73338100305,2315,2305,2315,2300,17209
|
|
20241212,141400,73298332225,2305,2305,2305,2300,3001
|
|
20241212,141300,73291421470,2300,2295,2305,2295,6732
|
|
20241212,141200,73275954000,2300,2300,2300,2290,32019
|
|
20241212,141100,73202535180,2310,2315,2315,2300,38915
|
|
20241212,141000,73112898380,2320,2315,2320,2315,3067
|
|
20241212,140900,73105796870,2320,2315,2320,2315,2741
|
|
20241212,140800,73099445395,2325,2315,2325,2310,12951
|
|
20241212,140700,73069435265,2315,2310,2315,2305,9666
|
|
20241212,140600,73047130555,2310,2300,2310,2300,25013
|
|
20241212,140500,72989582220,2305,2305,2315,2305,19824
|
|
20241212,140400,72943821875,2310,2325,2325,2300,95994
|
|
20241212,140300,72722151330,2325,2325,2330,2320,7059
|
|
20241212,140200,72705738040,2325,2330,2330,2320,15020
|
|
20241212,140100,72670814865,2330,2335,2340,2325,8141
|
|
20241212,140000,72651835445,2330,2340,2345,2330,18929
|
|
20241212,135900,72607572080,2340,2345,2350,2330,19800
|
|
20241212,135800,72561220915,2350,2350,2355,2340,29233
|
|
20241212,135700,72492551910,2355,2325,2355,2325,22428
|
|
20241212,135600,72439938980,2335,2325,2335,2325,9270
|
|
20241212,135500,72418381025,2325,2315,2330,2310,19804
|
|
20241212,135400,72372421790,2330,2340,2350,2310,83949
|
|
20241212,135300,72177266970,2335,2335,2340,2330,21462
|
|
20241212,135200,72127184655,2335,2350,2350,2335,12076
|
|
20241212,135100,72098948285,2350,2350,2355,2340,31115
|
|
20241212,135000,72025849535,2350,2345,2355,2340,20646
|
|
20241212,134900,71977351790,2340,2340,2345,2335,14916
|
|
20241212,134800,71942492965,2340,2350,2350,2335,22066
|
|
20241212,134700,71890796270,2350,2360,2365,2345,42908
|
|
20241212,134600,71789604830,2360,2360,2360,2340,41756
|
|
20241212,134500,71691255540,2355,2365,2365,2345,53215
|
|
20241212,134400,71565761580,2350,2350,2365,2340,65881
|
|
20241212,134300,71410715280,2345,2330,2355,2320,38990
|
|
20241212,134200,71319242085,2330,2325,2330,2320,14892
|
|
20241212,134100,71284640475,2325,2335,2340,2320,37389
|
|
20241212,134000,71197604435,2335,2350,2350,2335,49556
|
|
20241212,133900,71081622220,2350,2340,2355,2340,41657
|
|
20241212,133800,70983749535,2345,2355,2355,2335,58327
|
|
20241212,133700,70846983455,2350,2340,2375,2335,137599
|
|
20241212,133600,70522788840,2345,2355,2365,2335,145455
|
|
20241212,133500,70181308720,2355,2305,2375,2300,245828
|
|
20241212,133400,69604400320,2300,2295,2305,2290,28242
|
|
20241212,133300,69539546385,2295,2295,2300,2290,7404
|
|
20241212,133200,69522569640,2295,2290,2295,2280,15840
|
|
20241212,133100,69486335905,2295,2295,2300,2285,11979
|
|
20241212,133000,69458846120,2300,2285,2300,2280,29805
|
|
20241212,132900,69390704180,2275,2280,2290,2275,53929
|
|
20241212,132800,69267701305,2280,2290,2295,2280,32451
|
|
20241212,132700,69193559125,2290,2295,2295,2290,9378
|
|
20241212,132600,69172064125,2295,2295,2300,2285,20013
|
|
20241212,132500,69126226375,2295,2290,2300,2285,13518
|
|
20241212,132400,69095198220,2285,2295,2295,2280,37085
|
|
20241212,132300,69010440325,2295,2285,2295,2280,27122
|
|
20241212,132200,68948437390,2280,2305,2305,2280,69324
|
|
20241212,132100,68789583625,2300,2315,2315,2300,21923
|
|
20241212,132000,68739039490,2315,2300,2320,2295,29632
|
|
20241212,131900,68670848820,2300,2310,2320,2300,12976
|
|
20241212,131800,68640923030,2320,2315,2330,2310,14569
|
|
20241212,131700,68607184455,2330,2325,2330,2315,8427
|
|
20241212,131600,68587624155,2310,2305,2320,2305,31055
|
|
20241212,131500,68515743045,2305,2320,2320,2305,19641
|
|
20241212,131400,68470361030,2320,2315,2325,2310,14265
|
|
20241212,131300,68437325810,2320,2315,2325,2315,6880
|
|
20241212,131200,68421373700,2310,2330,2330,2310,21604
|
|
20241212,131100,68371255340,2330,2320,2330,2320,10863
|
|
20241212,131000,68345978615,2320,2325,2325,2310,25562
|
|
20241212,130900,68286847810,2320,2320,2335,2320,19611
|
|
20241212,130800,68241228075,2320,2350,2350,2315,63860
|
|
20241212,130700,68092150775,2345,2345,2350,2340,43267
|
|
20241212,130600,67990629105,2350,2350,2355,2340,63220
|
|
20241212,130500,67842122685,2345,2345,2355,2340,69174
|
|
20241212,130400,67679780595,2340,2335,2345,2330,67021
|
|
20241212,130300,67522907190,2340,2320,2340,2320,48308
|
|
20241212,130200,67410199710,2320,2320,2325,2310,11333
|
|
20241212,130100,67383901540,2320,2325,2325,2315,15245
|
|
20241212,130000,67348546565,2320,2315,2325,2305,13293
|
|
20241212,125900,67317744300,2315,2310,2320,2310,13920
|
|
20241212,125800,67285520520,2315,2295,2315,2295,14505
|
|
20241212,125700,67252123975,2295,2305,2310,2290,36941
|
|
20241212,125600,67167172305,2310,2305,2315,2300,26792
|
|
20241212,125500,67105316710,2305,2310,2315,2305,32842
|
|
20241212,125400,67029563035,2310,2310,2320,2305,23564
|
|
20241212,125300,66975088275,2310,2315,2330,2310,45710
|
|
20241212,125200,66869072660,2315,2295,2320,2295,48982
|
|
20241212,125100,66755972695,2295,2290,2300,2275,69586
|
|
20241212,125000,66596985590,2285,2295,2300,2275,164365
|
|
20241212,124900,66221765665,2300,2315,2325,2295,112507
|
|
20241212,124800,65962239870,2315,2330,2335,2315,26506
|
|
20241212,124700,65900638550,2330,2315,2335,2315,25047
|
|
20241212,124600,65842378500,2315,2320,2325,2310,32201
|
|
20241212,124500,65767778190,2325,2335,2335,2315,85988
|
|
20241212,124400,65568080160,2335,2345,2345,2330,29812
|
|
20241212,124300,65498480330,2340,2345,2350,2335,17927
|
|
20241212,124200,65456526280,2345,2355,2355,2335,24151
|
|
20241212,124100,65399975375,2345,2335,2345,2330,27817
|
|
20241212,124000,65334903975,2335,2355,2360,2330,84269
|
|
20241212,123900,65138013925,2355,2380,2385,2345,62645
|
|
20241212,123800,64990063095,2385,2375,2385,2375,30048
|
|
20241212,123700,64918531540,2375,2370,2380,2360,72834
|
|
20241212,123600,64745896930,2370,2360,2375,2360,26560
|
|
20241212,123500,64683008720,2355,2365,2365,2350,65072
|
|
20241212,123400,64529693755,2365,2380,2380,2360,53092
|
|
20241212,123300,64403976005,2375,2365,2380,2355,38316
|
|
20241212,123200,64313349230,2365,2405,2410,2360,168789
|
|
20241212,123100,63910790575,2400,2350,2405,2350,227870
|
|
20241212,123000,63370175020,2355,2310,2355,2305,66451
|
|
20241212,122900,63215181475,2310,2310,2315,2295,87304
|
|
20241212,122800,63014207750,2315,2325,2330,2305,51334
|
|
20241212,122700,62895512305,2335,2320,2335,2310,43479
|
|
20241212,122600,62794580125,2320,2320,2330,2310,86304
|
|
20241212,122500,62594592265,2320,2325,2330,2305,162388
|
|
20241212,122400,62219171245,2330,2325,2340,2310,75165
|
|
20241212,122300,62044733275,2320,2335,2340,2315,48408
|
|
20241212,122200,61932107270,2335,2345,2350,2310,99513
|
|
20241212,122100,61700883125,2345,2315,2355,2315,126338
|
|
20241212,122000,61405765310,2320,2355,2365,2315,187104
|
|
20241212,121900,60969715000,2345,2350,2370,2345,61949
|
|
20241212,121800,60823813870,2355,2345,2360,2335,64709
|
|
20241212,121700,60672248515,2335,2370,2375,2335,112178
|
|
20241212,121600,60408880895,2370,2385,2390,2355,107966
|
|
20241212,121500,60152713355,2380,2365,2390,2360,54241
|
|
20241212,121400,60023912995,2365,2365,2395,2360,170630
|
|
20241212,121300,59618550025,2365,2370,2370,2330,154624
|
|
20241212,121200,59254910100,2365,2365,2375,2310,496839
|
|
20241212,121100,58090531455,2365,2390,2405,2360,218330
|
|
20241212,121000,57570976355,2385,2390,2410,2380,155095
|
|
20241212,120900,57199998190,2390,2400,2415,2380,129416
|
|
20241212,120800,56889676705,2410,2430,2440,2385,196590
|
|
20241212,120700,56417058965,2440,2420,2450,2420,241430
|
|
20241212,120600,55829488595,2420,2395,2440,2380,312116
|
|
20241212,120500,55075907335,2395,2405,2410,2350,542199
|
|
20241212,120400,53783818225,2420,2420,2420,2420,0
|
|
20241212,120300,53783818225,2420,2515,2520,2420,262908
|
|
20241212,120200,53135400490,2515,2550,2550,2490,318357
|
|
20241212,120100,52335947880,2550,2520,2565,2505,305685
|
|
20241212,120000,51560407115,2520,2580,2580,2500,462431
|
|
20241212,115900,50384579625,2580,2630,2635,2560,392045
|
|
20241212,115800,49365035375,2625,2610,2650,2590,335836
|
|
20241212,115700,48485559185,2615,2565,2615,2565,334455
|
|
20241212,115600,47618321675,2565,2615,2635,2550,689905
|
|
20241212,115500,45834926295,2615,2625,2655,2605,438553
|
|
20241212,115400,44681395815,2625,2665,2690,2625,563066
|
|
20241212,115300,43181277665,2665,2705,2705,2630,665295
|
|
20241212,115200,41410112390,2705,2685,2750,2650,2024248
|
|
20241212,115100,35946768935,2575,2575,2575,2575,0
|
|
20241212,115000,35946768935,2575,2575,2575,2575,0
|
|
20241212,114900,35946768935,2575,2490,2575,2475,909033
|
|
20241212,114800,33641699895,2485,2450,2550,2400,912431
|
|
20241212,114700,31389216095,2450,2385,2550,2375,895223
|
|
20241212,114600,29185482630,2380,2410,2525,2340,1284402
|
|
20241212,114500,26051719880,2405,2395,2440,2350,701765
|
|
20241212,114400,24369365945,2400,2270,2420,2265,662178
|
|
20241212,114300,22799837960,2270,2265,2270,2255,33823
|
|
20241212,114200,22723350605,2270,2265,2280,2240,89309
|
|
20241212,114100,22522260610,2265,2255,2275,2250,69549
|
|
20241212,114000,22365192935,2260,2245,2285,2245,76036
|
|
20241212,113900,22193205275,2245,2260,2270,2235,157655
|
|
20241212,113800,21838242005,2255,2315,2340,2250,446862
|
|
20241212,113700,20819397970,2320,2340,2405,2320,590938
|
|
20241212,113600,19420594065,2340,2275,2365,2270,241772
|
|
20241212,113500,18860394970,2275,2305,2320,2260,203245
|
|
20241212,113400,18396104945,2305,2325,2335,2295,237237
|
|
20241212,113300,17847133710,2330,2305,2440,2300,1100592
|
|
20241212,113200,15248882665,2305,2285,2310,2275,83052
|
|
20241212,113100,15058159995,2285,2290,2295,2260,36894
|
|
20241212,113000,14974187485,2290,2285,2315,2265,164834
|
|
20241212,112900,14596380630,2280,2245,2285,2245,48357
|
|
20241212,112800,14486664470,2250,2245,2255,2240,9902
|
|
20241212,112700,14464408545,2250,2240,2250,2240,11426
|
|
20241212,112600,14438751165,2240,2240,2245,2230,16820
|
|
20241212,112500,14401107505,2240,2235,2240,2235,3003
|
|
20241212,112400,14394382670,2235,2240,2245,2235,6795
|
|
20241212,112300,14379153585,2240,2220,2245,2220,7393
|
|
20241212,112200,14362647940,2220,2235,2240,2220,17390
|
|
20241212,112100,14323863955,2230,2225,2235,2225,5370
|
|
20241212,112000,14311892590,2220,2215,2220,2200,19399
|
|
20241212,111900,14268940930,2210,2210,2210,2205,22175
|
|
20241212,111800,14219971470,2210,2225,2225,2210,11157
|
|
20241212,111700,14195233860,2225,2210,2225,2210,9422
|
|
20241212,111600,14174356465,2210,2205,2210,2205,30230
|
|
20241212,111500,14107584175,2200,2225,2230,2195,121874
|
|
20241212,111400,13838428955,2225,2250,2250,2225,54702
|
|
20241212,111300,13716084025,2245,2260,2260,2245,18724
|
|
20241212,111200,13673912460,2260,2260,2265,2255,8480
|
|
20241212,111100,13654742420,2265,2250,2265,2250,3331
|
|
20241212,111000,13647234910,2250,2270,2270,2240,74931
|
|
20241212,110900,13478109915,2270,2270,2275,2265,4488
|
|
20241212,110800,13467928245,2260,2280,2280,2260,41455
|
|
20241212,110700,13373945385,2280,2280,2280,2275,10159
|
|
20241212,110600,13350806195,2280,2285,2300,2275,70195
|
|
20241212,110500,13190341510,2285,2280,2300,2275,34300
|
|
20241212,110400,13111727545,2280,2280,2285,2275,13261
|
|
20241212,110300,13081507235,2280,2270,2285,2270,11508
|
|
20241212,110200,13055274350,2270,2275,2275,2265,20877
|
|
20241212,110100,13007887905,2280,2280,2285,2270,22006
|
|
20241212,110000,12957774895,2275,2285,2290,2275,29258
|
|
20241212,105900,12890994125,2285,2295,2295,2270,39425
|
|
20241212,105800,12801035630,2290,2295,2320,2275,102760
|
|
20241212,105700,12564827350,2285,2285,2320,2275,136026
|
|
20241212,105600,12252154730,2275,2265,2295,2255,48735
|
|
20241212,105500,12141110725,2265,2250,2270,2245,28092
|
|
20241212,105400,12077687955,2250,2235,2250,2235,6414
|
|
20241212,105300,12063297790,2235,2230,2235,2225,7417
|
|
20241212,105200,12046755755,2235,2235,2240,2230,5993
|
|
20241212,105100,12033362300,2240,2230,2240,2225,9513
|
|
20241212,105000,12012127945,2235,2245,2250,2230,23002
|
|
20241212,104900,11960685045,2250,2240,2265,2240,51610
|
|
20241212,104800,11844425020,2255,2235,2255,2225,40844
|
|
20241212,104700,11752727995,2225,2220,2240,2220,5653
|
|
20241212,104600,11740140920,2225,2230,2240,2220,25140
|
|
20241212,104500,11684097550,2240,2235,2240,2225,18853
|
|
20241212,104400,11642009245,2235,2230,2235,2230,3106
|
|
20241212,104300,11635082610,2225,2230,2235,2225,10523
|
|
20241212,104200,11611619455,2235,2230,2235,2230,2643
|
|
20241212,104100,11605721890,2230,2230,2230,2220,2962
|
|
20241212,104000,11599139920,2225,2220,2225,2220,286
|
|
20241212,103900,11598504900,2215,2215,2225,2215,4341
|
|
20241212,103800,11588876970,2215,2220,2220,2215,3843
|
|
20241212,103700,11580351400,2215,2215,2225,2215,45673
|
|
20241212,103600,11478990950,2215,2225,2225,2215,9115
|
|
20241212,103500,11458764995,2220,2220,2230,2215,11080
|
|
20241212,103400,11434168500,2220,2215,2225,2215,4117
|
|
20241212,103300,11425036765,2225,2215,2225,2215,2758
|
|
20241212,103200,11418917855,2210,2220,2220,2205,14391
|
|
20241212,103100,11387030115,2220,2230,2235,2220,8969
|
|
20241212,103000,11367068995,2230,2240,2245,2230,9733
|
|
20241212,102900,11345301985,2240,2240,2240,2235,7016
|
|
20241212,102800,11329604980,2240,2250,2255,2230,10279
|
|
20241212,102700,11306523155,2250,2225,2250,2225,14087
|
|
20241212,102600,11275015620,2225,2235,2235,2225,8899
|
|
20241212,102500,11255157570,2235,2235,2240,2225,19600
|
|
20241212,102400,11211344975,2235,2260,2265,2235,60511
|
|
20241212,102300,11075236335,2260,2250,2265,2240,29651
|
|
20241212,102200,11008350375,2250,2240,2250,2230,8472
|
|
20241212,102100,10989344315,2240,2230,2255,2230,24476
|
|
20241212,102000,10934389750,2230,2210,2230,2210,8361
|
|
20241212,101900,10915809520,2205,2220,2220,2200,25105
|
|
20241212,101800,10860530110,2225,2205,2225,2205,3732
|
|
20241212,101700,10852260050,2205,2215,2215,2205,12867
|
|
20241212,101600,10823825475,2215,2225,2225,2215,9033
|
|
20241212,101500,10803784070,2225,2230,2235,2215,9728
|
|
20241212,101400,10782154180,2230,2230,2240,2230,7474
|
|
20241212,101300,10765452250,2225,2225,2240,2220,16445
|
|
20241212,101200,10728742160,2225,2240,2245,2225,18286
|
|
20241212,101100,10687902835,2250,2220,2250,2220,27059
|
|
20241212,101000,10627390655,2215,2210,2215,2210,15009
|
|
20241212,100900,10594167820,2210,2200,2215,2200,6284
|
|
20241212,100800,10580288335,2195,2195,2200,2195,22970
|
|
20241212,100700,10529823285,2195,2190,2200,2190,7284
|
|
20241212,100600,10513863975,2190,2210,2210,2190,16986
|
|
20241212,100500,10476594680,2215,2220,2220,2200,1077
|
|
20241212,100400,10474217030,2200,2200,2220,2195,13026
|
|
20241212,100300,10445453475,2220,2215,2220,2195,18637
|
|
20241212,100200,10404367270,2210,2220,2225,2210,4789
|
|
20241212,100100,10393737635,2220,2205,2220,2205,2658
|
|
20241212,100000,10387868285,2205,2200,2220,2200,8130
|
|
20241212,095900,10369953510,2200,2225,2225,2200,16910
|
|
20241212,095800,10332643255,2225,2200,2230,2190,20793
|
|
20241212,095700,10286759635,2195,2190,2200,2185,26621
|
|
20241212,095600,10228506525,2185,2210,2210,2185,16648
|
|
20241212,095500,10191933935,2210,2215,2225,2200,39667
|
|
20241212,095400,10104533165,2210,2190,2225,2180,71008
|
|
20241212,095300,9948010825,2190,2210,2225,2185,60191
|
|
20241212,095200,9815600620,2215,2245,2245,2205,14182
|
|
20241212,095100,9784100940,2250,2205,2255,2205,50291
|
|
20241212,095000,9671708990,2205,2205,2215,2185,67920
|
|
20241212,094900,9522461085,2210,2205,2215,2200,45657
|
|
20241212,094800,9421839735,2205,2235,2235,2200,102664
|
|
20241212,094700,9194509000,2235,2255,2255,2235,57719
|
|
20241212,094600,9065406780,2255,2245,2260,2245,20078
|
|
20241212,094500,9020151215,2245,2240,2245,2235,25917
|
|
20241212,094400,8962120295,2240,2245,2250,2240,38558
|
|
20241212,094300,8875628540,2250,2255,2255,2245,17362
|
|
20241212,094200,8836574275,2260,2275,2275,2255,11794
|
|
20241212,094100,8809870730,2275,2280,2285,2270,9837
|
|
20241212,094000,8787462790,2275,2265,2275,2260,28591
|
|
20241212,093900,8722631370,2265,2255,2265,2250,23451
|
|
20241212,093800,8669721650,2260,2265,2270,2250,13871
|
|
20241212,093700,8638392750,2260,2260,2270,2240,37141
|
|
20241212,093600,8554627120,2255,2240,2265,2240,26139
|
|
20241212,093500,8495682475,2250,2260,2260,2235,81126
|
|
20241212,093400,8313359020,2255,2265,2270,2255,25292
|
|
20241212,093300,8256180855,2265,2275,2285,2250,112838
|
|
20241212,093200,8001250110,2275,2285,2295,2265,74430
|
|
20241212,093100,7831753745,2285,2280,2295,2275,27527
|
|
20241212,093000,7768973980,2275,2300,2300,2275,111333
|
|
20241212,092900,7514621590,2300,2295,2310,2295,24237
|
|
20241212,092800,7458823465,2295,2310,2315,2295,46179
|
|
20241212,092700,7352576110,2310,2315,2320,2310,22829
|
|
20241212,092600,7299782120,2315,2315,2315,2305,19065
|
|
20241212,092500,7255809750,2305,2315,2315,2305,19448
|
|
20241212,092400,7210877625,2310,2305,2325,2300,29226
|
|
20241212,092300,7143361725,2305,2320,2325,2300,64288
|
|
20241212,092200,6994815070,2325,2320,2325,2320,19180
|
|
20241212,092100,6950257855,2320,2345,2345,2320,56360
|
|
20241212,092000,6818648710,2345,2360,2360,2340,33490
|
|
20241212,091900,6739952075,2365,2360,2370,2335,137288
|
|
20241212,091800,6417213710,2355,2350,2365,2345,89229
|
|
20241212,091700,6206942585,2350,2345,2365,2325,154188
|
|
20241212,091600,5844503905,2345,2300,2355,2300,98148
|
|
20241212,091500,5615054960,2320,2290,2325,2290,75308
|
|
20241212,091400,5441067905,2300,2295,2300,2290,16147
|
|
20241212,091300,5404030605,2295,2285,2305,2285,34844
|
|
20241212,091200,5324092315,2285,2300,2305,2285,37974
|
|
20241212,091100,5236956810,2295,2315,2315,2290,73570
|
|
20241212,091000,5067814665,2315,2305,2320,2295,43574
|
|
20241212,090900,4967399875,2305,2310,2320,2290,50001
|
|
20241212,090800,4852275525,2310,2325,2330,2305,42160
|
|
20241212,090700,4754509730,2325,2340,2345,2290,182032
|
|
20241212,090600,4334212160,2345,2305,2350,2290,151983
|
|
20241212,090500,3980361540,2300,2330,2385,2295,568427
|
|
20241212,090400,2647167775,2325,2290,2345,2260,175351
|
|
20241212,090300,2242680610,2295,2270,2330,2250,95663
|
|
20241212,090200,2024324190,2270,2280,2285,2235,128162
|
|
20241212,090100,1735151980,2265,2290,2320,2250,224026
|
|
20241212,090000,1224860040,2285,2345,2345,2280,526234
|