590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,184600,10821854640,2245,2245,2245,2245,0
|
|
20241213,184500,10821854640,2245,2245,2245,2245,0
|
|
20241213,184400,10821854640,2245,2245,2245,2245,0
|
|
20241213,184300,10821854640,2245,2245,2245,2245,0
|
|
20241213,184200,10821854640,2245,2245,2245,2245,0
|
|
20241213,184100,10821854640,2245,2245,2245,2245,0
|
|
20241213,184000,10821854640,2245,2245,2245,2245,0
|
|
20241213,183900,10821854640,2245,2245,2245,2245,0
|
|
20241213,183800,10821854640,2245,2245,2245,2245,0
|
|
20241213,183700,10821854640,2245,2245,2245,2245,0
|
|
20241213,183600,10821854640,2245,2245,2245,2245,0
|
|
20241213,183500,10821854640,2245,2245,2245,2245,0
|
|
20241213,183400,10821854640,2245,2245,2245,2245,0
|
|
20241213,183300,10821854640,2245,2245,2245,2245,0
|
|
20241213,183200,10821854640,2245,2245,2245,2245,0
|
|
20241213,183100,10821854640,2245,2245,2245,2245,0
|
|
20241213,183000,10821854640,2245,2245,2245,2245,0
|
|
20241213,182900,10821854640,2245,2245,2245,2245,0
|
|
20241213,182800,10821854640,2245,2245,2245,2245,0
|
|
20241213,182700,10821854640,2245,2245,2245,2245,0
|
|
20241213,182600,10821854640,2245,2245,2245,2245,0
|
|
20241213,182500,10821854640,2245,2245,2245,2245,0
|
|
20241213,182400,10821854640,2245,2245,2245,2245,0
|
|
20241213,182300,10821854640,2245,2245,2245,2245,0
|
|
20241213,182200,10821854640,2245,2245,2245,2245,0
|
|
20241213,182100,10821854640,2245,2245,2245,2245,0
|
|
20241213,182000,10821854640,2245,2245,2245,2245,0
|
|
20241213,181900,10821854640,2245,2245,2245,2245,0
|
|
20241213,181800,10821854640,2245,2245,2245,2245,0
|
|
20241213,181700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,181600,10821854640,2245,2245,2245,2245,0
|
|
20241213,181500,10821854640,2245,2245,2245,2245,0
|
|
20241213,181400,10821854640,2245,2245,2245,2245,0
|
|
20241213,181300,10821854640,2245,2245,2245,2245,0
|
|
20241213,181200,10821854640,2245,2245,2245,2245,0
|
|
20241213,181100,10821854640,2245,2245,2245,2245,0
|
|
20241213,181000,10821854640,2245,2245,2245,2245,0
|
|
20241213,180900,10821854640,2245,2245,2245,2245,0
|
|
20241213,180800,10821854640,2245,2245,2245,2245,0
|
|
20241213,180700,10821854640,2245,2245,2245,2245,0
|
|
20241213,180600,10821854640,2245,2245,2245,2245,0
|
|
20241213,180500,10821854640,2245,2245,2245,2245,0
|
|
20241213,180400,10821854640,2245,2245,2245,2245,0
|
|
20241213,180300,10821854640,2245,2245,2245,2245,0
|
|
20241213,180200,10821854640,2245,2245,2245,2245,0
|
|
20241213,180100,10821854640,2245,2245,2245,2245,0
|
|
20241213,180000,10821854640,2245,2245,2245,2245,0
|
|
20241213,175900,10821854640,2245,2245,2245,2245,0
|
|
20241213,175800,10821854640,2245,2245,2245,2245,0
|
|
20241213,175700,10821854640,2245,2245,2245,2245,0
|
|
20241213,175600,10821854640,2245,2245,2245,2245,0
|
|
20241213,175500,10821854640,2245,2245,2245,2245,0
|
|
20241213,175400,10821854640,2245,2245,2245,2245,0
|
|
20241213,175300,10821854640,2245,2245,2245,2245,0
|
|
20241213,175200,10821854640,2245,2245,2245,2245,0
|
|
20241213,175100,10821854640,2245,2245,2245,2245,0
|
|
20241213,175000,10821854640,2245,2245,2245,2245,0
|
|
20241213,174900,10821854640,2245,2245,2245,2245,0
|
|
20241213,174800,10821854640,2245,2245,2245,2245,0
|
|
20241213,174700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,174600,10821854640,2245,2245,2245,2245,0
|
|
20241213,174500,10821854640,2245,2245,2245,2245,0
|
|
20241213,174400,10821854640,2245,2245,2245,2245,0
|
|
20241213,174300,10821854640,2245,2245,2245,2245,0
|
|
20241213,174200,10821854640,2245,2245,2245,2245,0
|
|
20241213,174100,10821854640,2245,2245,2245,2245,0
|
|
20241213,174000,10821854640,2245,2245,2245,2245,0
|
|
20241213,173900,10821854640,2245,2245,2245,2245,0
|
|
20241213,173800,10821854640,2245,2245,2245,2245,0
|
|
20241213,173700,10821854640,2245,2245,2245,2245,0
|
|
20241213,173600,10821854640,2245,2245,2245,2245,0
|
|
20241213,173500,10821854640,2245,2245,2245,2245,0
|
|
20241213,173400,10821854640,2245,2245,2245,2245,0
|
|
20241213,173300,10821854640,2245,2245,2245,2245,0
|
|
20241213,173200,10821854640,2245,2245,2245,2245,0
|
|
20241213,173100,10821854640,2245,2245,2245,2245,0
|
|
20241213,173000,10821854640,2245,2245,2245,2245,0
|
|
20241213,172900,10821854640,2245,2245,2245,2245,0
|
|
20241213,172800,10821854640,2245,2245,2245,2245,0
|
|
20241213,172700,10821854640,2245,2245,2245,2245,0
|
|
20241213,172600,10821854640,2245,2245,2245,2245,0
|
|
20241213,172500,10821854640,2245,2245,2245,2245,0
|
|
20241213,172400,10821854640,2245,2245,2245,2245,0
|
|
20241213,172300,10821854640,2245,2245,2245,2245,0
|
|
20241213,172200,10821854640,2245,2245,2245,2245,0
|
|
20241213,172100,10821854640,2245,2245,2245,2245,0
|
|
20241213,172000,10821854640,2245,2245,2245,2245,0
|
|
20241213,171900,10821854640,2245,2245,2245,2245,0
|
|
20241213,171800,10821854640,2245,2245,2245,2245,0
|
|
20241213,171700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,171600,10821854640,2245,2245,2245,2245,0
|
|
20241213,171500,10821854640,2245,2245,2245,2245,0
|
|
20241213,171400,10821854640,2245,2245,2245,2245,0
|
|
20241213,171300,10821854640,2245,2245,2245,2245,0
|
|
20241213,171200,10821854640,2245,2245,2245,2245,0
|
|
20241213,171100,10821854640,2245,2245,2245,2245,0
|
|
20241213,171000,10821854640,2245,2245,2245,2245,0
|
|
20241213,170900,10821854640,2245,2245,2245,2245,0
|
|
20241213,170800,10821854640,2245,2245,2245,2245,0
|
|
20241213,170700,10821854640,2245,2245,2245,2245,0
|
|
20241213,170600,10821854640,2245,2245,2245,2245,0
|
|
20241213,170500,10821854640,2245,2245,2245,2245,0
|
|
20241213,170400,10821854640,2245,2245,2245,2245,0
|
|
20241213,170300,10821854640,2245,2245,2245,2245,0
|
|
20241213,170200,10821854640,2245,2245,2245,2245,0
|
|
20241213,170100,10821854640,2245,2245,2245,2245,0
|
|
20241213,170000,10821854640,2245,2245,2245,2245,0
|
|
20241213,165900,10821854640,2245,2245,2245,2245,0
|
|
20241213,165800,10821854640,2245,2245,2245,2245,0
|
|
20241213,165700,10821854640,2245,2245,2245,2245,0
|
|
20241213,165600,10821854640,2245,2245,2245,2245,0
|
|
20241213,165500,10821854640,2245,2245,2245,2245,0
|
|
20241213,165400,10821854640,2245,2245,2245,2245,0
|
|
20241213,165300,10821854640,2245,2245,2245,2245,0
|
|
20241213,165200,10821854640,2245,2245,2245,2245,0
|
|
20241213,165100,10821854640,2245,2245,2245,2245,0
|
|
20241213,165000,10821854640,2245,2245,2245,2245,0
|
|
20241213,164900,10821854640,2245,2245,2245,2245,0
|
|
20241213,164800,10821854640,2245,2245,2245,2245,0
|
|
20241213,164700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,164600,10821854640,2245,2245,2245,2245,0
|
|
20241213,164500,10821854640,2245,2245,2245,2245,0
|
|
20241213,164400,10821854640,2245,2245,2245,2245,0
|
|
20241213,164300,10821854640,2245,2245,2245,2245,0
|
|
20241213,164200,10821854640,2245,2245,2245,2245,0
|
|
20241213,164100,10821854640,2245,2245,2245,2245,0
|
|
20241213,164000,10821854640,2245,2245,2245,2245,0
|
|
20241213,163900,10821854640,2245,2245,2245,2245,0
|
|
20241213,163800,10821854640,2245,2245,2245,2245,0
|
|
20241213,163700,10821854640,2245,2245,2245,2245,0
|
|
20241213,163600,10821854640,2245,2245,2245,2245,0
|
|
20241213,163500,10821854640,2245,2245,2245,2245,0
|
|
20241213,163400,10821854640,2245,2245,2245,2245,0
|
|
20241213,163300,10821854640,2245,2245,2245,2245,0
|
|
20241213,163200,10821854640,2245,2245,2245,2245,0
|
|
20241213,163100,10821854640,2245,2245,2245,2245,0
|
|
20241213,163000,10821854640,2245,2245,2245,2245,0
|
|
20241213,162900,10821854640,2245,2245,2245,2245,0
|
|
20241213,162800,10821854640,2245,2245,2245,2245,0
|
|
20241213,162700,10821854640,2245,2245,2245,2245,0
|
|
20241213,162600,10821854640,2245,2245,2245,2245,0
|
|
20241213,162500,10821854640,2245,2245,2245,2245,0
|
|
20241213,162400,10821854640,2245,2245,2245,2245,0
|
|
20241213,162300,10821854640,2245,2245,2245,2245,0
|
|
20241213,162200,10821854640,2245,2245,2245,2245,0
|
|
20241213,162100,10821854640,2245,2245,2245,2245,0
|
|
20241213,162000,10821854640,2245,2245,2245,2245,0
|
|
20241213,161900,10821854640,2245,2245,2245,2245,0
|
|
20241213,161800,10821854640,2245,2245,2245,2245,0
|
|
20241213,161700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,161600,10821854640,2245,2245,2245,2245,0
|
|
20241213,161500,10821854640,2245,2245,2245,2245,0
|
|
20241213,161400,10821854640,2245,2245,2245,2245,0
|
|
20241213,161300,10821854640,2245,2245,2245,2245,0
|
|
20241213,161200,10821854640,2245,2245,2245,2245,0
|
|
20241213,161100,10821854640,2245,2245,2245,2245,0
|
|
20241213,161000,10821854640,2245,2245,2245,2245,0
|
|
20241213,160900,10821854640,2245,2245,2245,2245,0
|
|
20241213,160800,10821854640,2245,2245,2245,2245,0
|
|
20241213,160700,10821854640,2245,2245,2245,2245,0
|
|
20241213,160600,10821854640,2245,2245,2245,2245,0
|
|
20241213,160500,10821854640,2245,2245,2245,2245,0
|
|
20241213,160400,10821854640,2245,2245,2245,2245,0
|
|
20241213,160300,10821854640,2245,2245,2245,2245,0
|
|
20241213,160200,10821854640,2245,2245,2245,2245,0
|
|
20241213,160100,10821854640,2245,2245,2245,2245,0
|
|
20241213,160000,10821854640,2245,2245,2245,2245,0
|
|
20241213,155900,10821854640,2245,2245,2245,2245,0
|
|
20241213,155800,10821854640,2245,2245,2245,2245,0
|
|
20241213,155700,10821854640,2245,2245,2245,2245,0
|
|
20241213,155600,10821854640,2245,2245,2245,2245,0
|
|
20241213,155500,10821854640,2245,2245,2245,2245,0
|
|
20241213,155400,10821854640,2245,2245,2245,2245,0
|
|
20241213,155300,10821854640,2245,2245,2245,2245,0
|
|
20241213,155200,10821854640,2245,2245,2245,2245,0
|
|
20241213,155100,10821854640,2245,2245,2245,2245,0
|
|
20241213,155000,10821854640,2245,2245,2245,2245,0
|
|
20241213,154900,10821854640,2245,2245,2245,2245,0
|
|
20241213,154800,10821854640,2245,2245,2245,2245,0
|
|
20241213,154700,10821854640,2245,2245,2245,2245,114251
|
|
20241213,154600,10821854640,2245,2245,2245,2245,0
|
|
20241213,154500,10821854640,2245,2245,2245,2245,0
|
|
20241213,154400,10821854640,2245,2245,2245,2245,0
|
|
20241213,154300,10821854640,2245,2245,2245,2245,0
|
|
20241213,154200,10821854640,2245,2245,2245,2245,0
|
|
20241213,154100,10821854640,2245,2245,2245,2245,0
|
|
20241213,154000,10821854640,2245,2245,2245,2245,0
|
|
20241213,153900,10821854640,2245,2245,2245,2245,0
|
|
20241213,153800,10821854640,2245,2245,2245,2245,0
|
|
20241213,153700,10821854640,2245,2245,2245,2245,0
|
|
20241213,153600,10821854640,2245,2245,2245,2245,0
|
|
20241213,153500,10821854640,2245,2245,2245,2245,0
|
|
20241213,153400,10821854640,2245,2245,2245,2245,0
|
|
20241213,153300,10821854640,2245,2245,2245,2245,0
|
|
20241213,153200,10821854640,2245,2245,2245,2245,0
|
|
20241213,153100,10821854640,2245,2245,2245,2245,0
|
|
20241213,153000,10821854640,2245,2245,2245,2245,114251
|
|
20241213,152900,10565361145,2265,2265,2265,2265,0
|
|
20241213,152800,10565361145,2265,2265,2265,2265,0
|
|
20241213,152700,10565361145,2265,2265,2265,2265,0
|
|
20241213,152600,10565361145,2265,2265,2265,2265,0
|
|
20241213,152500,10565361145,2265,2265,2265,2265,0
|
|
20241213,152400,10565361145,2265,2265,2265,2265,0
|
|
20241213,152300,10565361145,2265,2265,2265,2265,0
|
|
20241213,152200,10565361145,2265,2265,2265,2265,0
|
|
20241213,152100,10565361145,2265,2265,2265,2265,0
|
|
20241213,152000,10565361145,2265,2265,2265,2265,0
|
|
20241213,151900,10565361145,2265,2260,2265,2255,34775
|
|
20241213,151800,10486804675,2265,2265,2265,2260,17214
|
|
20241213,151700,10447876865,2265,2265,2270,2260,17303
|
|
20241213,151600,10408687640,2270,2275,2280,2265,44265
|
|
20241213,151500,10308068570,2275,2275,2280,2270,18630
|
|
20241213,151400,10265689570,2280,2280,2285,2275,33223
|
|
20241213,151300,10190035020,2280,2260,2285,2255,46606
|
|
20241213,151200,10084214010,2260,2260,2265,2255,5839
|
|
20241213,151100,10071018385,2255,2265,2265,2255,3220
|
|
20241213,151000,10063739420,2265,2265,2265,2260,5866
|
|
20241213,150900,10050473865,2265,2255,2265,2250,8778
|
|
20241213,150800,10030660765,2250,2245,2255,2245,180
|
|
20241213,150700,10030255810,2245,2250,2255,2245,13485
|
|
20241213,150600,9999930985,2245,2250,2250,2245,7787
|
|
20241213,150500,9982446180,2250,2245,2255,2245,2628
|
|
20241213,150400,9976533820,2240,2245,2245,2240,4069
|
|
20241213,150300,9967406435,2240,2250,2255,2240,37074
|
|
20241213,150200,9884240680,2240,2240,2250,2240,4262
|
|
20241213,150100,9874673415,2240,2245,2250,2240,10255
|
|
20241213,150000,9851677465,2245,2245,2245,2240,8149
|
|
20241213,145900,9833394295,2245,2240,2245,2240,3984
|
|
20241213,145800,9824464345,2240,2240,2245,2240,4365
|
|
20241213,145700,9814681485,2235,2245,2245,2235,7729
|
|
20241213,145600,9797371960,2245,2240,2245,2240,3525
|
|
20241213,145500,9789475880,2235,2240,2240,2235,6331
|
|
20241213,145400,9775296670,2240,2245,2245,2240,2163
|
|
20241213,145300,9770450115,2240,2240,2245,2240,5429
|
|
20241213,145200,9758288150,2240,2240,2245,2240,3460
|
|
20241213,145100,9750537670,2245,2240,2245,2235,7704
|
|
20241213,145000,9733311045,2240,2245,2245,2240,2231
|
|
20241213,144900,9728309075,2245,2240,2250,2235,19591
|
|
20241213,144800,9684483725,2240,2245,2245,2240,9686
|
|
20241213,144700,9662778150,2250,2245,2250,2245,1572
|
|
20241213,144600,9659246430,2245,2250,2250,2245,21460
|
|
20241213,144500,9611036415,2250,2255,2255,2250,2554
|
|
20241213,144400,9605289910,2250,2255,2255,2250,7001
|
|
20241213,144300,9589504415,2255,2260,2260,2255,848
|
|
20241213,144200,9587590935,2260,2255,2265,2255,6076
|
|
20241213,144100,9573859275,2255,2255,2255,2255,304
|
|
20241213,144000,9573173755,2255,2265,2265,2255,3077
|
|
20241213,143900,9566221315,2265,2250,2265,2250,12384
|
|
20241213,143800,9538226425,2250,2255,2260,2245,7797
|
|
20241213,143700,9520657685,2255,2250,2255,2250,6681
|
|
20241213,143600,9505625430,2250,2250,2255,2250,2193
|
|
20241213,143500,9500688680,2260,2250,2260,2250,1145
|
|
20241213,143400,9498109875,2255,2255,2255,2250,8085
|
|
20241213,143300,9479900335,2255,2250,2260,2250,2452
|
|
20241213,143200,9474378785,2260,2260,2260,2260,1000
|
|
20241213,143100,9472118785,2260,2250,2260,2250,935
|
|
20241213,143000,9470009865,2260,2255,2260,2255,116
|
|
20241213,142900,9469748065,2250,2250,2255,2250,3590
|
|
20241213,142800,9461658340,2255,2255,2255,2250,1887
|
|
20241213,142700,9457405670,2255,2260,2260,2255,2568
|
|
20241213,142600,9451613830,2255,2260,2260,2255,327
|
|
20241213,142500,9450876400,2250,2250,2250,2250,6671
|
|
20241213,142400,9435866650,2250,2250,2250,2245,10962
|
|
20241213,142300,9411214830,2255,2255,2255,2250,9635
|
|
20241213,142200,9389499760,2260,2265,2265,2260,3424
|
|
20241213,142100,9381761015,2265,2265,2270,2265,1498
|
|
20241213,142000,9378367550,2260,2270,2270,2260,5838
|
|
20241213,141900,9365128235,2270,2270,2275,2265,5465
|
|
20241213,141800,9352711855,2270,2265,2270,2265,2036
|
|
20241213,141700,9348094750,2265,2250,2265,2250,17014
|
|
20241213,141600,9309680405,2250,2245,2250,2240,107
|
|
20241213,141500,9309440165,2245,2250,2250,2245,3906
|
|
20241213,141400,9300666945,2245,2245,2245,2245,980
|
|
20241213,141300,9298466845,2245,2250,2250,2245,1246
|
|
20241213,141200,9295665465,2250,2250,2250,2250,3572
|
|
20241213,141100,9287628465,2250,2250,2255,2245,310
|
|
20241213,141000,9286930715,2250,2250,2250,2250,790
|
|
20241213,140900,9285153215,2250,2250,2250,2250,3000
|
|
20241213,140800,9278403215,2255,2255,2255,2250,3231
|
|
20241213,140700,9271133455,2250,2255,2255,2250,9498
|
|
20241213,140600,9249723520,2260,2260,2260,2255,1330
|
|
20241213,140500,9246721850,2260,2255,2260,2255,5273
|
|
20241213,140400,9234822500,2255,2255,2255,2250,5991
|
|
20241213,140300,9221327245,2260,2260,2260,2250,1202
|
|
20241213,140200,9218612735,2260,2250,2260,2250,4731
|
|
20241213,140100,9207929330,2255,2250,2255,2250,1964
|
|
20241213,140000,9203507020,2255,2250,2255,2250,401
|
|
20241213,135900,9202602770,2250,2250,2250,2250,2835
|
|
20241213,135800,9196224020,2250,2260,2260,2250,1763
|
|
20241213,135700,9192248535,2260,2260,2260,2250,3099
|
|
20241213,135600,9185248745,2260,2255,2260,2250,3100
|
|
20241213,135500,9178252985,2255,2250,2255,2250,11131
|
|
20241213,135400,9153166500,2250,2250,2255,2245,643
|
|
20241213,135300,9151719815,2250,2255,2255,2250,763
|
|
20241213,135200,9150001350,2250,2250,2260,2250,7379
|
|
20241213,135100,9133375920,2255,2255,2260,2255,3602
|
|
20241213,135000,9125252955,2250,2255,2260,2250,4281
|
|
20241213,134900,9115585780,2260,2250,2260,2250,183
|
|
20241213,134800,9115172350,2250,2250,2265,2250,4596
|
|
20241213,134700,9104796970,2250,2245,2250,2245,3905
|
|
20241213,134600,9096017685,2245,2240,2245,2240,2536
|
|
20241213,134500,9090336950,2240,2245,2245,2240,1043
|
|
20241213,134400,9087995485,2240,2240,2245,2240,306
|
|
20241213,134300,9087308575,2245,2240,2245,2235,4201
|
|
20241213,134200,9077904330,2235,2240,2240,2235,2034
|
|
20241213,134100,9073356095,2240,2240,2240,2240,1057
|
|
20241213,134000,9070988415,2240,2245,2245,2240,2415
|
|
20241213,133900,9065573310,2245,2245,2245,2240,596
|
|
20241213,133800,9064237060,2245,2240,2250,2240,4276
|
|
20241213,133700,9054642675,2240,2240,2240,2240,301
|
|
20241213,133600,9053968435,2240,2240,2240,2240,3100
|
|
20241213,133500,9047024435,2240,2235,2240,2230,1328
|
|
20241213,133400,9044056600,2235,2235,2235,2225,2603
|
|
20241213,133300,9038241855,2235,2225,2235,2225,3056
|
|
20241213,133200,9031427070,2225,2230,2230,2220,5584
|
|
20241213,133100,9019021100,2235,2220,2235,2220,9263
|
|
20241213,133000,8998456480,2220,2225,2225,2220,12729
|
|
20241213,132900,8970178840,2220,2235,2235,2220,26210
|
|
20241213,132800,8911820385,2235,2240,2240,2235,3521
|
|
20241213,132700,8903945950,2245,2240,2245,2235,6785
|
|
20241213,132600,8888763915,2245,2245,2245,2235,4383
|
|
20241213,132500,8878965250,2245,2240,2245,2235,6538
|
|
20241213,132400,8864350030,2240,2235,2240,2235,3052
|
|
20241213,132300,8857517600,2235,2235,2235,2235,7620
|
|
20241213,132200,8840486900,2235,2240,2240,2235,6367
|
|
20241213,132100,8826253540,2240,2235,2240,2235,3600
|
|
20241213,132000,8818206540,2235,2235,2235,2235,10
|
|
20241213,131900,8818184190,2235,2235,2235,2235,2500
|
|
20241213,131800,8812596690,2235,2235,2235,2235,398
|
|
20241213,131700,8811707160,2230,2235,2235,2230,5051
|
|
20241213,131600,8800432660,2235,2235,2235,2235,3097
|
|
20241213,131500,8793510865,2240,2240,2240,2240,4881
|
|
20241213,131400,8782577425,2245,2250,2255,2245,41697
|
|
20241213,131300,8688945565,2250,2250,2250,2250,6777
|
|
20241213,131200,8673697315,2250,2250,2255,2245,8550
|
|
20241213,131100,8654481565,2250,2250,2250,2250,170
|
|
20241213,131000,8654099065,2255,2255,2255,2250,5613
|
|
20241213,130900,8641456750,2260,2260,2260,2260,119
|
|
20241213,130800,8641187810,2260,2260,2265,2255,1443
|
|
20241213,130700,8637930560,2260,2260,2260,2260,8030
|
|
20241213,130600,8619782760,2255,2260,2260,2255,2903
|
|
20241213,130500,8613223145,2250,2260,2260,2250,5933
|
|
20241213,130400,8599865345,2255,2250,2255,2245,603
|
|
20241213,130300,8598506460,2255,2250,2255,2245,2989
|
|
20241213,130200,8591773775,2250,2255,2255,2250,8837
|
|
20241213,130100,8571887895,2260,2260,2260,2250,1623
|
|
20241213,130000,8568219925,2260,2260,2260,2260,2289
|
|
20241213,125900,8563046785,2250,2255,2260,2250,3866
|
|
20241213,125800,8554320320,2255,2250,2255,2250,7017
|
|
20241213,125700,8538532020,2245,2245,2250,2240,8217
|
|
20241213,125600,8520102435,2240,2250,2250,2240,2160
|
|
20241213,125500,8515254145,2245,2240,2250,2240,2748
|
|
20241213,125400,8509085290,2245,2245,2245,2245,5660
|
|
20241213,125300,8496378590,2240,2240,2250,2240,9322
|
|
20241213,125200,8475496960,2240,2250,2250,2240,15761
|
|
20241213,125100,8440101400,2250,2255,2255,2250,1286
|
|
20241213,125000,8437201900,2250,2255,2260,2250,3230
|
|
20241213,124900,8429923980,2260,2255,2260,2255,281
|
|
20241213,124800,8429290275,2255,2255,2260,2255,3624
|
|
20241213,124700,8421113625,2260,2255,2260,2245,2815
|
|
20241213,124600,8414774970,2255,2255,2255,2255,5
|
|
20241213,124500,8414763695,2255,2245,2255,2245,3055
|
|
20241213,124400,8407902850,2250,2250,2250,2250,2663
|
|
20241213,124300,8401911100,2250,2245,2255,2245,165
|
|
20241213,124200,8401539170,2245,2250,2255,2245,2380
|
|
20241213,124100,8396174750,2250,2250,2250,2250,389
|
|
20241213,124000,8395299500,2245,2250,2260,2240,6545
|
|
20241213,123900,8380601170,2250,2245,2260,2245,1027
|
|
20241213,123800,8378291255,2245,2260,2260,2245,23289
|
|
20241213,123700,8325910000,2260,2265,2265,2260,6104
|
|
20241213,123600,8312104375,2265,2270,2270,2265,770
|
|
20241213,123500,8310358755,2275,2270,2275,2270,4733
|
|
20241213,123400,8299606800,2275,2275,2280,2270,6920
|
|
20241213,123300,8283869515,2275,2260,2275,2260,4752
|
|
20241213,123200,8273086340,2260,2260,2260,2260,69
|
|
20241213,123100,8272930400,2250,2260,2260,2250,10580
|
|
20241213,123000,8249096735,2270,2255,2270,2255,3903
|
|
20241213,122900,8240264535,2260,2265,2270,2260,9344
|
|
20241213,122800,8219138860,2265,2265,2265,2260,838
|
|
20241213,122700,8217242115,2265,2270,2275,2255,10679
|
|
20241213,122600,8193048140,2270,2265,2275,2265,6522
|
|
20241213,122500,8178260790,2275,2265,2275,2265,5206
|
|
20241213,122400,8166464780,2280,2265,2280,2260,11885
|
|
20241213,122300,8139456330,2265,2265,2270,2265,2218
|
|
20241213,122200,8134430920,2260,2265,2265,2260,5323
|
|
20241213,122100,8122394970,2260,2270,2270,2260,27937
|
|
20241213,122000,8059108030,2275,2265,2275,2265,9173
|
|
20241213,121900,8038279760,2275,2270,2275,2265,18703
|
|
20241213,121800,7995825240,2270,2270,2270,2265,6545
|
|
20241213,121700,7980970340,2270,2265,2280,2265,13123
|
|
20241213,121600,7951154160,2260,2260,2260,2260,7119
|
|
20241213,121500,7935065220,2260,2265,2270,2260,10341
|
|
20241213,121400,7911679525,2270,2260,2270,2260,34964
|
|
20241213,121300,7832498435,2260,2255,2260,2255,4548
|
|
20241213,121200,7822241495,2255,2255,2260,2250,20957
|
|
20241213,121100,7774945490,2250,2255,2255,2240,13767
|
|
20241213,121000,7743943210,2255,2235,2255,2235,90039
|
|
20241213,120900,7541588040,2240,2240,2240,2235,7403
|
|
20241213,120800,7525012460,2240,2235,2240,2235,16511
|
|
20241213,120700,7488064300,2235,2230,2240,2230,17128
|
|
20241213,120600,7449781530,2235,2220,2235,2220,6812
|
|
20241213,120500,7434579475,2220,2220,2225,2220,882
|
|
20241213,120400,7432617620,2220,2225,2225,2220,507
|
|
20241213,120300,7431492065,2225,2225,2225,2225,1700
|
|
20241213,120200,7427709565,2225,2215,2225,2215,4145
|
|
20241213,120100,7418497650,2215,2225,2225,2215,4766
|
|
20241213,120000,7407923605,2225,2220,2225,2220,143
|
|
20241213,115900,7407605925,2225,2220,2225,2220,75
|
|
20241213,115800,7407439260,2220,2225,2225,2220,952
|
|
20241213,115700,7405323235,2225,2220,2225,2220,525
|
|
20241213,115600,7404155460,2225,2220,2225,2220,702
|
|
20241213,115500,7402596015,2220,2220,2220,2220,100
|
|
20241213,115400,7402374015,2225,2220,2225,2220,1785
|
|
20241213,115300,7398411310,2220,2225,2225,2215,9677
|
|
20241213,115200,7376953460,2230,2225,2230,2225,2666
|
|
20241213,115100,7371021605,2225,2220,2230,2220,10959
|
|
20241213,115000,7346663410,2220,2215,2225,2215,579
|
|
20241213,114900,7345376970,2225,2220,2225,2215,5508
|
|
20241213,114800,7333149945,2225,2220,2225,2220,2678
|
|
20241213,114700,7327193190,2220,2230,2230,2220,8959
|
|
20241213,114600,7307267490,2230,2225,2230,2225,5374
|
|
20241213,114500,7295305340,2225,2220,2230,2220,2829
|
|
20241213,114400,7289011195,2230,2230,2235,2225,6948
|
|
20241213,114300,7273518345,2235,2235,2235,2225,7780
|
|
20241213,114200,7256148155,2230,2220,2235,2220,3172
|
|
20241213,114100,7249075555,2220,2220,2230,2215,10112
|
|
20241213,114000,7226567815,2220,2220,2225,2220,3640
|
|
20241213,113900,7218483835,2225,2225,2230,2220,4669
|
|
20241213,113800,7208095575,2225,2210,2225,2210,9527
|
|
20241213,113700,7186952655,2210,2215,2215,2210,14861
|
|
20241213,113600,7154109495,2210,2215,2220,2210,1078
|
|
20241213,113500,7151721820,2210,2210,2220,2210,249
|
|
20241213,113400,7151170530,2220,2205,2220,2205,5934
|
|
20241213,113300,7138046520,2205,2215,2215,2205,10989
|
|
20241213,113200,7113789975,2215,2215,2215,2210,3726
|
|
20241213,113100,7105553900,2215,2210,2215,2210,5066
|
|
20241213,113000,7094335325,2210,2210,2215,2210,2133
|
|
20241213,112900,7089613140,2210,2205,2215,2205,2452
|
|
20241213,112800,7084196670,2210,2215,2215,2205,4489
|
|
20241213,112700,7074285480,2210,2210,2215,2210,2264
|
|
20241213,112600,7069279980,2205,2210,2215,2205,4433
|
|
20241213,112500,7059503010,2210,2205,2215,2205,1194
|
|
20241213,112400,7056864365,2205,2210,2215,2205,5881
|
|
20241213,112300,7043871390,2215,2210,2215,2210,2140
|
|
20241213,112200,7039141865,2220,2220,2220,2210,11346
|
|
20241213,112100,7014061905,2220,2205,2220,2205,101
|
|
20241213,112000,7013837970,2205,2205,2215,2205,409
|
|
20241213,111900,7012933975,2205,2210,2215,2205,7362
|
|
20241213,111800,6996682085,2210,2215,2215,2205,33129
|
|
20241213,111700,6923474745,2215,2210,2215,2210,1414
|
|
20241213,111600,6920343015,2210,2210,2215,2210,6449
|
|
20241213,111500,6906085665,2210,2215,2215,2210,2730
|
|
20241213,111400,6900038720,2220,2215,2220,2215,253
|
|
20241213,111300,6899477310,2215,2215,2215,2215,1003
|
|
20241213,111200,6897255665,2215,2220,2220,2215,262
|
|
20241213,111100,6896675225,2215,2210,2215,2210,2690
|
|
20241213,111000,6890728325,2210,2205,2215,2205,493
|
|
20241213,110900,6889639105,2205,2215,2220,2205,8758
|
|
20241213,110800,6870260385,2220,2225,2230,2220,15951
|
|
20241213,110700,6834841780,2225,2220,2225,2220,3342
|
|
20241213,110600,6827417525,2220,2215,2225,2215,1060
|
|
20241213,110500,6825065450,2215,2210,2230,2210,6837
|
|
20241213,110400,6809846750,2220,2215,2220,2210,5054
|
|
20241213,110300,6798653235,2215,2220,2220,2215,3783
|
|
20241213,110200,6790272945,2220,2230,2230,2215,13716
|
|
20241213,110100,6759808365,2230,2230,2235,2225,3969
|
|
20241213,110000,6750952830,2230,2225,2230,2220,25883
|
|
20241213,105900,6693366435,2225,2220,2230,2220,12891
|
|
20241213,105800,6664675285,2220,2220,2220,2210,7002
|
|
20241213,105700,6649138765,2215,2215,2215,2210,4372
|
|
20241213,105600,6639458005,2215,2210,2215,2205,2330
|
|
20241213,105500,6634308705,2215,2220,2220,2215,4295
|
|
20241213,105400,6624795180,2220,2215,2220,2210,3372
|
|
20241213,105300,6617331650,2215,2205,2215,2205,6420
|
|
20241213,105200,6603119570,2210,2210,2215,2205,7282
|
|
20241213,105100,6587038890,2210,2220,2220,2210,12026
|
|
20241213,105000,6560404670,2220,2225,2225,2215,6557
|
|
20241213,104900,6545863415,2220,2210,2225,2210,10762
|
|
20241213,104800,6521974515,2210,2205,2220,2200,14691
|
|
20241213,104700,6489495750,2205,2200,2205,2200,6384
|
|
20241213,104600,6475442770,2210,2205,2210,2200,11
|
|
20241213,104500,6475418515,2205,2200,2210,2200,1429
|
|
20241213,104400,6472274220,2200,2200,2210,2200,9681
|
|
20241213,104300,6450896930,2210,2205,2210,2200,1003
|
|
20241213,104200,6448685310,2205,2200,2210,2195,4472
|
|
20241213,104100,6438846170,2190,2195,2200,2185,12574
|
|
20241213,104000,6411261515,2195,2195,2195,2195,5373
|
|
20241213,103900,6399467780,2200,2195,2200,2195,165
|
|
20241213,103800,6399105085,2195,2195,2195,2195,1783
|
|
20241213,103700,6395191400,2195,2195,2195,2195,1924
|
|
20241213,103600,6390968220,2195,2195,2195,2195,5217
|
|
20241213,103500,6379516905,2195,2200,2205,2195,2161
|
|
20241213,103400,6374763710,2200,2205,2210,2200,14069
|
|
20241213,103300,6343706120,2210,2210,2210,2205,2837
|
|
20241213,103200,6337443760,2210,2210,2210,2205,2523
|
|
20241213,103100,6331870140,2215,2205,2215,2200,12913
|
|
20241213,103000,6303354890,2205,2200,2205,2195,7576
|
|
20241213,102900,6286687310,2195,2195,2200,2195,2641
|
|
20241213,102800,6280882650,2195,2195,2195,2190,1506
|
|
20241213,102700,6277576985,2195,2200,2200,2195,2868
|
|
20241213,102600,6271281510,2200,2195,2200,2195,7878
|
|
20241213,102500,6253988925,2195,2195,2195,2190,3641
|
|
20241213,102400,6245999730,2195,2205,2205,2190,2024
|
|
20241213,102300,6241552810,2205,2190,2205,2185,14169
|
|
20241213,102200,6210452105,2180,2195,2200,2180,12428
|
|
20241213,102100,6183262370,2200,2210,2210,2185,10395
|
|
20241213,102000,6160478365,2210,2190,2210,2185,35388
|
|
20241213,101900,6082373895,2185,2195,2195,2185,8155
|
|
20241213,101800,6064525620,2190,2185,2195,2185,2042
|
|
20241213,101700,6060044710,2190,2190,2200,2180,48811
|
|
20241213,101600,5953550900,2185,2200,2200,2185,19188
|
|
20241213,101500,5911525905,2200,2195,2200,2190,13940
|
|
20241213,101400,5880892095,2200,2185,2200,2180,21785
|
|
20241213,101300,5833212610,2190,2200,2205,2185,107803
|
|
20241213,101200,5596904265,2205,2210,2210,2205,18041
|
|
20241213,101100,5557104100,2215,2215,2215,2205,11341
|
|
20241213,101000,5532037955,2215,2215,2215,2210,3104
|
|
20241213,100900,5525177035,2215,2225,2225,2215,8486
|
|
20241213,100800,5506369795,2220,2230,2230,2220,8860
|
|
20241213,100700,5486682390,2230,2225,2230,2225,670
|
|
20241213,100600,5485191370,2225,2230,2230,2220,2304
|
|
20241213,100500,5480074225,2230,2220,2230,2215,807
|
|
20241213,100400,5478283515,2220,2230,2230,2215,2294
|
|
20241213,100300,5473185480,2230,2220,2230,2215,24291
|
|
20241213,100200,5419115125,2215,2215,2215,2215,3316
|
|
20241213,100100,5411770185,2215,2215,2215,2210,822
|
|
20241213,100000,5409952035,2215,2205,2215,2205,12530
|
|
20241213,095900,5382270860,2210,2200,2215,2200,1599
|
|
20241213,095800,5378750480,2215,2210,2215,2200,19660
|
|
20241213,095700,5335422050,2210,2205,2215,2205,3087
|
|
20241213,095600,5328591610,2205,2215,2215,2205,9392
|
|
20241213,095500,5307878820,2220,2220,2225,2205,14636
|
|
20241213,095400,5275556790,2220,2220,2220,2215,6594
|
|
20241213,095300,5260941890,2220,2220,2225,2220,8844
|
|
20241213,095200,5241307660,2220,2220,2225,2220,889
|
|
20241213,095100,5239332410,2215,2220,2225,2215,4098
|
|
20241213,095000,5230235660,2215,2205,2215,2200,16466
|
|
20241213,094900,5193937450,2200,2215,2215,2200,49159
|
|
20241213,094800,5085576145,2215,2235,2235,2210,10231
|
|
20241213,094700,5062869435,2225,2235,2240,2225,14938
|
|
20241213,094600,5029486980,2240,2245,2245,2235,5925
|
|
20241213,094500,5016213285,2250,2235,2250,2230,16313
|
|
20241213,094400,4979694195,2235,2230,2235,2225,6006
|
|
20241213,094300,4966316215,2230,2235,2240,2225,12729
|
|
20241213,094200,4937939460,2235,2215,2235,2215,18947
|
|
20241213,094100,4895792595,2215,2210,2215,2205,9884
|
|
20241213,094000,4873951870,2215,2215,2220,2210,6996
|
|
20241213,093900,4858458275,2215,2205,2215,2205,15799
|
|
20241213,093800,4823532685,2215,2205,2215,2200,28284
|
|
20241213,093700,4761092710,2205,2210,2215,2200,76988
|
|
20241213,093600,4591344840,2215,2215,2215,2205,28009
|
|
20241213,093500,4529444770,2210,2225,2225,2210,25843
|
|
20241213,093400,4472214875,2225,2220,2235,2210,18182
|
|
20241213,093300,4431840285,2220,2225,2235,2215,55761
|
|
20241213,093200,4308046260,2230,2235,2235,2220,32214
|
|
20241213,093100,4236263475,2230,2245,2255,2230,57623
|
|
20241213,093000,4107430145,2240,2260,2260,2235,39172
|
|
20241213,092900,4019532420,2260,2255,2260,2250,12145
|
|
20241213,092800,3992169910,2255,2255,2260,2250,12944
|
|
20241213,092700,3963024925,2255,2245,2255,2245,12609
|
|
20241213,092600,3934681860,2245,2250,2250,2245,4038
|
|
20241213,092500,3925604995,2255,2260,2260,2250,9748
|
|
20241213,092400,3903628175,2260,2265,2265,2255,19553
|
|
20241213,092300,3859428725,2260,2260,2265,2255,9516
|
|
20241213,092200,3837923875,2260,2250,2260,2250,10062
|
|
20241213,092100,3815236320,2250,2260,2260,2240,21695
|
|
20241213,092000,3766468085,2260,2245,2260,2245,29727
|
|
20241213,091900,3699435495,2240,2245,2250,2235,6202
|
|
20241213,091800,3685531460,2245,2240,2250,2230,12813
|
|
20241213,091700,3656842405,2230,2260,2260,2230,27034
|
|
20241213,091600,3596200850,2260,2240,2260,2235,17319
|
|
20241213,091500,3557180520,2235,2220,2240,2220,15309
|
|
20241213,091400,3523076840,2220,2230,2230,2200,106456
|
|
20241213,091300,3288023160,2230,2220,2235,2210,40146
|
|
20241213,091200,3198966385,2220,2250,2255,2215,44985
|
|
20241213,091100,3098492710,2255,2240,2265,2235,38388
|
|
20241213,091000,3012041805,2240,2215,2245,2205,53713
|
|
20241213,090900,2892259920,2210,2225,2230,2200,142954
|
|
20241213,090800,2576015735,2220,2270,2270,2205,197245
|
|
20241213,090700,2134435900,2270,2285,2285,2270,20346
|
|
20241213,090600,2088186425,2275,2260,2285,2245,55480
|
|
20241213,090500,1962300700,2255,2260,2270,2250,119815
|
|
20241213,090400,1691406060,2260,2300,2310,2260,104496
|
|
20241213,090300,1453626100,2300,2295,2340,2275,114256
|
|
20241213,090200,1190440010,2295,2320,2335,2285,179271
|
|
20241213,090100,777950485,2315,2310,2340,2310,116279
|
|
20241213,090000,507849520,2315,2325,2335,2315,216928
|