602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,185800,55602820490,2300,2300,2300,2300,0
|
|
20241205,185700,55602820490,2300,2300,2300,2300,0
|
|
20241205,185600,55602820490,2300,2300,2300,2300,0
|
|
20241205,185500,55602820490,2300,2300,2300,2300,0
|
|
20241205,185400,55602820490,2300,2300,2300,2300,0
|
|
20241205,185300,55602820490,2300,2300,2300,2300,0
|
|
20241205,185200,55602820490,2300,2300,2300,2300,0
|
|
20241205,185100,55602820490,2300,2300,2300,2300,0
|
|
20241205,185000,55602820490,2300,2300,2300,2300,0
|
|
20241205,184900,55602820490,2300,2300,2300,2300,0
|
|
20241205,184800,55602820490,2300,2300,2300,2300,0
|
|
20241205,184700,55602820490,2300,2300,2300,2300,0
|
|
20241205,184600,55602820490,2300,2300,2300,2300,0
|
|
20241205,184500,55602820490,2300,2300,2300,2300,0
|
|
20241205,184400,55602820490,2300,2300,2300,2300,0
|
|
20241205,184300,55602820490,2300,2300,2300,2300,0
|
|
20241205,184200,55602820490,2300,2300,2300,2300,0
|
|
20241205,184100,55602820490,2300,2300,2300,2300,0
|
|
20241205,184000,55602820490,2300,2300,2300,2300,0
|
|
20241205,183900,55602820490,2300,2300,2300,2300,0
|
|
20241205,183800,55602820490,2300,2300,2300,2300,0
|
|
20241205,183700,55602820490,2300,2300,2300,2300,0
|
|
20241205,183600,55602820490,2300,2300,2300,2300,0
|
|
20241205,183500,55602820490,2300,2300,2300,2300,0
|
|
20241205,183400,55602820490,2300,2300,2300,2300,0
|
|
20241205,183300,55602820490,2300,2300,2300,2300,0
|
|
20241205,183200,55602820490,2300,2300,2300,2300,0
|
|
20241205,183100,55602820490,2300,2300,2300,2300,0
|
|
20241205,183000,55602820490,2300,2300,2300,2300,0
|
|
20241205,182900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,182800,55602820490,2300,2300,2300,2300,0
|
|
20241205,182700,55602820490,2300,2300,2300,2300,0
|
|
20241205,182600,55602820490,2300,2300,2300,2300,0
|
|
20241205,182500,55602820490,2300,2300,2300,2300,0
|
|
20241205,182400,55602820490,2300,2300,2300,2300,0
|
|
20241205,182300,55602820490,2300,2300,2300,2300,0
|
|
20241205,182200,55602820490,2300,2300,2300,2300,0
|
|
20241205,182100,55602820490,2300,2300,2300,2300,0
|
|
20241205,182000,55602820490,2300,2300,2300,2300,0
|
|
20241205,181900,55602820490,2300,2300,2300,2300,0
|
|
20241205,181800,55602820490,2300,2300,2300,2300,0
|
|
20241205,181700,55602820490,2300,2300,2300,2300,0
|
|
20241205,181600,55602820490,2300,2300,2300,2300,0
|
|
20241205,181500,55602820490,2300,2300,2300,2300,0
|
|
20241205,181400,55602820490,2300,2300,2300,2300,0
|
|
20241205,181300,55602820490,2300,2300,2300,2300,0
|
|
20241205,181200,55602820490,2300,2300,2300,2300,0
|
|
20241205,181100,55602820490,2300,2300,2300,2300,0
|
|
20241205,181000,55602820490,2300,2300,2300,2300,0
|
|
20241205,180900,55602820490,2300,2300,2300,2300,0
|
|
20241205,180800,55602820490,2300,2300,2300,2300,0
|
|
20241205,180700,55602820490,2300,2300,2300,2300,0
|
|
20241205,180600,55602820490,2300,2300,2300,2300,0
|
|
20241205,180500,55602820490,2300,2300,2300,2300,0
|
|
20241205,180400,55602820490,2300,2300,2300,2300,0
|
|
20241205,180300,55602820490,2300,2300,2300,2300,0
|
|
20241205,180200,55602820490,2300,2300,2300,2300,0
|
|
20241205,180100,55602820490,2300,2300,2300,2300,0
|
|
20241205,180000,55602820490,2300,2300,2300,2300,0
|
|
20241205,175900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,175800,55602820490,2300,2300,2300,2300,0
|
|
20241205,175700,55602820490,2300,2300,2300,2300,0
|
|
20241205,175600,55602820490,2300,2300,2300,2300,0
|
|
20241205,175500,55602820490,2300,2300,2300,2300,0
|
|
20241205,175400,55602820490,2300,2300,2300,2300,0
|
|
20241205,175300,55602820490,2300,2300,2300,2300,0
|
|
20241205,175200,55602820490,2300,2300,2300,2300,0
|
|
20241205,175100,55602820490,2300,2300,2300,2300,0
|
|
20241205,175000,55602820490,2300,2300,2300,2300,0
|
|
20241205,174900,55602820490,2300,2300,2300,2300,0
|
|
20241205,174800,55602820490,2300,2300,2300,2300,0
|
|
20241205,174700,55602820490,2300,2300,2300,2300,0
|
|
20241205,174600,55602820490,2300,2300,2300,2300,0
|
|
20241205,174500,55602820490,2300,2300,2300,2300,0
|
|
20241205,174400,55602820490,2300,2300,2300,2300,0
|
|
20241205,174300,55602820490,2300,2300,2300,2300,0
|
|
20241205,174200,55602820490,2300,2300,2300,2300,0
|
|
20241205,174100,55602820490,2300,2300,2300,2300,0
|
|
20241205,174000,55602820490,2300,2300,2300,2300,0
|
|
20241205,173900,55602820490,2300,2300,2300,2300,0
|
|
20241205,173800,55602820490,2300,2300,2300,2300,0
|
|
20241205,173700,55602820490,2300,2300,2300,2300,0
|
|
20241205,173600,55602820490,2300,2300,2300,2300,0
|
|
20241205,173500,55602820490,2300,2300,2300,2300,0
|
|
20241205,173400,55602820490,2300,2300,2300,2300,0
|
|
20241205,173300,55602820490,2300,2300,2300,2300,0
|
|
20241205,173200,55602820490,2300,2300,2300,2300,0
|
|
20241205,173100,55602820490,2300,2300,2300,2300,0
|
|
20241205,173000,55602820490,2300,2300,2300,2300,0
|
|
20241205,172900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,172800,55602820490,2300,2300,2300,2300,0
|
|
20241205,172700,55602820490,2300,2300,2300,2300,0
|
|
20241205,172600,55602820490,2300,2300,2300,2300,0
|
|
20241205,172500,55602820490,2300,2300,2300,2300,0
|
|
20241205,172400,55602820490,2300,2300,2300,2300,0
|
|
20241205,172300,55602820490,2300,2300,2300,2300,0
|
|
20241205,172200,55602820490,2300,2300,2300,2300,0
|
|
20241205,172100,55602820490,2300,2300,2300,2300,0
|
|
20241205,172000,55602820490,2300,2300,2300,2300,0
|
|
20241205,171900,55602820490,2300,2300,2300,2300,0
|
|
20241205,171800,55602820490,2300,2300,2300,2300,0
|
|
20241205,171700,55602820490,2300,2300,2300,2300,0
|
|
20241205,171600,55602820490,2300,2300,2300,2300,0
|
|
20241205,171500,55602820490,2300,2300,2300,2300,0
|
|
20241205,171400,55602820490,2300,2300,2300,2300,0
|
|
20241205,171300,55602820490,2300,2300,2300,2300,0
|
|
20241205,171200,55602820490,2300,2300,2300,2300,0
|
|
20241205,171100,55602820490,2300,2300,2300,2300,0
|
|
20241205,171000,55602820490,2300,2300,2300,2300,0
|
|
20241205,170900,55602820490,2300,2300,2300,2300,0
|
|
20241205,170800,55602820490,2300,2300,2300,2300,0
|
|
20241205,170700,55602820490,2300,2300,2300,2300,0
|
|
20241205,170600,55602820490,2300,2300,2300,2300,0
|
|
20241205,170500,55602820490,2300,2300,2300,2300,0
|
|
20241205,170400,55602820490,2300,2300,2300,2300,0
|
|
20241205,170300,55602820490,2300,2300,2300,2300,0
|
|
20241205,170200,55602820490,2300,2300,2300,2300,0
|
|
20241205,170100,55602820490,2300,2300,2300,2300,0
|
|
20241205,170000,55602820490,2300,2300,2300,2300,0
|
|
20241205,165900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,165800,55602820490,2300,2300,2300,2300,0
|
|
20241205,165700,55602820490,2300,2300,2300,2300,0
|
|
20241205,165600,55602820490,2300,2300,2300,2300,0
|
|
20241205,165500,55602820490,2300,2300,2300,2300,0
|
|
20241205,165400,55602820490,2300,2300,2300,2300,0
|
|
20241205,165300,55602820490,2300,2300,2300,2300,0
|
|
20241205,165200,55602820490,2300,2300,2300,2300,0
|
|
20241205,165100,55602820490,2300,2300,2300,2300,0
|
|
20241205,165000,55602820490,2300,2300,2300,2300,0
|
|
20241205,164900,55602820490,2300,2300,2300,2300,0
|
|
20241205,164800,55602820490,2300,2300,2300,2300,0
|
|
20241205,164700,55602820490,2300,2300,2300,2300,0
|
|
20241205,164600,55602820490,2300,2300,2300,2300,0
|
|
20241205,164500,55602820490,2300,2300,2300,2300,0
|
|
20241205,164400,55602820490,2300,2300,2300,2300,0
|
|
20241205,164300,55602820490,2300,2300,2300,2300,0
|
|
20241205,164200,55602820490,2300,2300,2300,2300,0
|
|
20241205,164100,55602820490,2300,2300,2300,2300,0
|
|
20241205,164000,55602820490,2300,2300,2300,2300,0
|
|
20241205,163900,55602820490,2300,2300,2300,2300,0
|
|
20241205,163800,55602820490,2300,2300,2300,2300,0
|
|
20241205,163700,55602820490,2300,2300,2300,2300,0
|
|
20241205,163600,55602820490,2300,2300,2300,2300,0
|
|
20241205,163500,55602820490,2300,2300,2300,2300,0
|
|
20241205,163400,55602820490,2300,2300,2300,2300,0
|
|
20241205,163300,55602820490,2300,2300,2300,2300,0
|
|
20241205,163200,55602820490,2300,2300,2300,2300,0
|
|
20241205,163100,55602820490,2300,2300,2300,2300,0
|
|
20241205,163000,55602820490,2300,2300,2300,2300,0
|
|
20241205,162900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,162800,55602820490,2300,2300,2300,2300,0
|
|
20241205,162700,55602820490,2300,2300,2300,2300,0
|
|
20241205,162600,55602820490,2300,2300,2300,2300,0
|
|
20241205,162500,55602820490,2300,2300,2300,2300,0
|
|
20241205,162400,55602820490,2300,2300,2300,2300,0
|
|
20241205,162300,55602820490,2300,2300,2300,2300,0
|
|
20241205,162200,55602820490,2300,2300,2300,2300,0
|
|
20241205,162100,55602820490,2300,2300,2300,2300,0
|
|
20241205,162000,55602820490,2300,2300,2300,2300,0
|
|
20241205,161900,55602820490,2300,2300,2300,2300,0
|
|
20241205,161800,55602820490,2300,2300,2300,2300,0
|
|
20241205,161700,55602820490,2300,2300,2300,2300,0
|
|
20241205,161600,55602820490,2300,2300,2300,2300,0
|
|
20241205,161500,55602820490,2300,2300,2300,2300,0
|
|
20241205,161400,55602820490,2300,2300,2300,2300,0
|
|
20241205,161300,55602820490,2300,2300,2300,2300,0
|
|
20241205,161200,55602820490,2300,2300,2300,2300,0
|
|
20241205,161100,55602820490,2300,2300,2300,2300,0
|
|
20241205,161000,55602820490,2300,2300,2300,2300,0
|
|
20241205,160900,55602820490,2300,2300,2300,2300,0
|
|
20241205,160800,55602820490,2300,2300,2300,2300,0
|
|
20241205,160700,55602820490,2300,2300,2300,2300,0
|
|
20241205,160600,55602820490,2300,2300,2300,2300,0
|
|
20241205,160500,55602820490,2300,2300,2300,2300,0
|
|
20241205,160400,55602820490,2300,2300,2300,2300,0
|
|
20241205,160300,55602820490,2300,2300,2300,2300,0
|
|
20241205,160200,55602820490,2300,2300,2300,2300,0
|
|
20241205,160100,55602820490,2300,2300,2300,2300,0
|
|
20241205,160000,55602820490,2300,2300,2300,2300,0
|
|
20241205,155900,55602820490,2300,2300,2300,2300,124675
|
|
20241205,155800,55602820490,2300,2300,2300,2300,0
|
|
20241205,155700,55602820490,2300,2300,2300,2300,0
|
|
20241205,155600,55602820490,2300,2300,2300,2300,0
|
|
20241205,155500,55602820490,2300,2300,2300,2300,0
|
|
20241205,155400,55602820490,2300,2300,2300,2300,0
|
|
20241205,155300,55602820490,2300,2300,2300,2300,0
|
|
20241205,155200,55602820490,2300,2300,2300,2300,0
|
|
20241205,155100,55602820490,2300,2300,2300,2300,0
|
|
20241205,155000,55602820490,2300,2300,2300,2300,0
|
|
20241205,154900,55602820490,2300,2300,2300,2300,0
|
|
20241205,154800,55602820490,2300,2300,2300,2300,0
|
|
20241205,154700,55602820490,2300,2300,2300,2300,0
|
|
20241205,154600,55602820490,2300,2300,2300,2300,0
|
|
20241205,154500,55602820490,2300,2300,2300,2300,0
|
|
20241205,154400,55602820490,2300,2300,2300,2300,0
|
|
20241205,154300,55602820490,2300,2300,2300,2300,0
|
|
20241205,154200,55602820490,2300,2300,2300,2300,0
|
|
20241205,154100,55602820490,2300,2300,2300,2300,0
|
|
20241205,154000,55602820490,2300,2300,2300,2300,0
|
|
20241205,153900,55602820490,2300,2300,2300,2300,0
|
|
20241205,153800,55602820490,2300,2300,2300,2300,0
|
|
20241205,153700,55602820490,2300,2300,2300,2300,0
|
|
20241205,153600,55602820490,2300,2300,2300,2300,0
|
|
20241205,153500,55602820490,2300,2300,2300,2300,0
|
|
20241205,153400,55602820490,2300,2300,2300,2300,0
|
|
20241205,153300,55602820490,2300,2300,2300,2300,0
|
|
20241205,153200,55602820490,2300,2300,2300,2300,0
|
|
20241205,153100,55602820490,2300,2300,2300,2300,0
|
|
20241205,153000,55602820490,2300,2300,2300,2300,124675
|
|
20241205,152900,55316067990,2315,2315,2315,2315,0
|
|
20241205,152800,55316067990,2315,2315,2315,2315,0
|
|
20241205,152700,55316067990,2315,2315,2315,2315,0
|
|
20241205,152600,55316067990,2315,2315,2315,2315,0
|
|
20241205,152500,55316067990,2315,2315,2315,2315,0
|
|
20241205,152400,55316067990,2315,2315,2315,2315,0
|
|
20241205,152300,55316067990,2315,2315,2315,2315,0
|
|
20241205,152200,55316067990,2315,2315,2315,2315,0
|
|
20241205,152100,55316067990,2315,2315,2315,2315,0
|
|
20241205,152000,55316067990,2315,2315,2315,2315,0
|
|
20241205,151900,55316067990,2315,2310,2330,2300,71748
|
|
20241205,151800,55150195435,2315,2330,2330,2305,27620
|
|
20241205,151700,55086163600,2330,2320,2335,2315,12406
|
|
20241205,151600,55057343150,2315,2330,2345,2315,21173
|
|
20241205,151500,55008038875,2330,2305,2335,2305,20008
|
|
20241205,151400,54961675575,2305,2310,2310,2300,26268
|
|
20241205,151300,54901142695,2305,2315,2325,2305,19690
|
|
20241205,151200,54855599505,2315,2335,2335,2310,23830
|
|
20241205,151100,54800304765,2335,2340,2345,2320,22545
|
|
20241205,151000,54747760380,2335,2345,2345,2320,50138
|
|
20241205,150900,54630766495,2340,2345,2355,2340,16080
|
|
20241205,150800,54593112465,2350,2345,2365,2345,19777
|
|
20241205,150700,54546566375,2345,2340,2345,2330,14269
|
|
20241205,150600,54513197485,2345,2350,2355,2325,26332
|
|
20241205,150500,54451592905,2355,2365,2370,2350,30686
|
|
20241205,150400,54379226860,2370,2355,2370,2350,11395
|
|
20241205,150300,54352333920,2355,2355,2365,2335,25859
|
|
20241205,150200,54291558835,2355,2390,2390,2355,30826
|
|
20241205,150100,54218524280,2390,2380,2390,2375,45427
|
|
20241205,150000,54110239995,2380,2400,2400,2370,12975
|
|
20241205,145900,54079331240,2395,2375,2400,2375,58356
|
|
20241205,145800,53939923320,2375,2355,2375,2355,39628
|
|
20241205,145700,53846229535,2365,2380,2380,2355,21581
|
|
20241205,145600,53795132310,2380,2380,2385,2360,16037
|
|
20241205,145500,53757024370,2380,2385,2390,2355,35146
|
|
20241205,145400,53673652070,2385,2370,2410,2360,103885
|
|
20241205,145300,53426080645,2365,2325,2390,2320,78512
|
|
20241205,145200,53241190945,2325,2310,2330,2305,62972
|
|
20241205,145100,53095309775,2310,2280,2310,2275,19160
|
|
20241205,145000,53051353130,2280,2275,2280,2265,6458
|
|
20241205,144900,53036697920,2275,2290,2300,2265,18507
|
|
20241205,144800,52994447195,2290,2270,2290,2265,14151
|
|
20241205,144700,52962171260,2275,2260,2275,2250,14374
|
|
20241205,144600,52929679745,2260,2265,2265,2255,47039
|
|
20241205,144500,52823437290,2265,2265,2275,2265,22575
|
|
20241205,144400,52772208020,2265,2290,2295,2265,60397
|
|
20241205,144300,52634946905,2295,2310,2310,2295,18580
|
|
20241205,144200,52592194810,2310,2315,2320,2305,15029
|
|
20241205,144100,52557521555,2320,2325,2325,2300,9209
|
|
20241205,144000,52536266270,2325,2315,2330,2310,15890
|
|
20241205,143900,52499430530,2300,2310,2315,2300,19446
|
|
20241205,143800,52454642150,2315,2320,2330,2310,9565
|
|
20241205,143700,52432506650,2315,2325,2330,2315,8671
|
|
20241205,143600,52412340875,2325,2330,2330,2320,12531
|
|
20241205,143500,52383196210,2330,2300,2335,2295,35703
|
|
20241205,143400,52300467670,2300,2310,2315,2295,41981
|
|
20241205,143300,52203674175,2310,2320,2325,2305,20973
|
|
20241205,143200,52155106430,2320,2285,2320,2285,29660
|
|
20241205,143100,52086837395,2295,2330,2335,2280,59218
|
|
20241205,143000,51950375480,2330,2345,2345,2330,15827
|
|
20241205,142900,51913399195,2340,2345,2360,2340,15624
|
|
20241205,142800,51876800920,2345,2365,2370,2345,13508
|
|
20241205,142700,51845020880,2365,2380,2385,2365,12961
|
|
20241205,142600,51814276600,2385,2380,2390,2380,29270
|
|
20241205,142500,51744500495,2375,2360,2375,2360,12992
|
|
20241205,142400,51713740155,2365,2355,2365,2355,8085
|
|
20241205,142300,51694632605,2355,2360,2360,2345,9376
|
|
20241205,142200,51672566665,2360,2350,2365,2345,6753
|
|
20241205,142100,51656651185,2345,2345,2350,2335,19139
|
|
20241205,142000,51611879945,2345,2345,2355,2320,32047
|
|
20241205,141900,51536991200,2345,2355,2365,2345,9909
|
|
20241205,141800,51513689145,2355,2375,2375,2355,14221
|
|
20241205,141700,51480081050,2375,2380,2385,2375,17848
|
|
20241205,141600,51437626170,2375,2375,2380,2375,5734
|
|
20241205,141500,51424005285,2375,2385,2385,2370,17098
|
|
20241205,141400,51383384210,2380,2370,2380,2370,13124
|
|
20241205,141300,51352186805,2370,2365,2380,2360,11417
|
|
20241205,141200,51325102490,2365,2365,2365,2355,16750
|
|
20241205,141100,51285552170,2360,2370,2370,2360,14136
|
|
20241205,141000,51252105540,2375,2340,2385,2335,20384
|
|
20241205,140900,51203810615,2340,2320,2385,2315,17093
|
|
20241205,140800,51163492915,2330,2365,2380,2275,115772
|
|
20241205,140700,50894690225,2375,2360,2385,2360,29314
|
|
20241205,140600,50825050865,2360,2350,2360,2345,10960
|
|
20241205,140500,50799263015,2350,2345,2350,2335,18871
|
|
20241205,140400,50755065935,2345,2350,2360,2340,11693
|
|
20241205,140300,50727646105,2355,2355,2360,2340,23864
|
|
20241205,140200,50671631610,2355,2345,2365,2345,15631
|
|
20241205,140100,50634838980,2345,2345,2350,2335,55419
|
|
20241205,140000,50505049950,2350,2370,2375,2345,48120
|
|
20241205,135900,50391678700,2375,2365,2380,2365,29601
|
|
20241205,135800,50321566845,2365,2380,2380,2355,58331
|
|
20241205,135700,50183484095,2380,2395,2395,2375,12382
|
|
20241205,135600,50154003640,2395,2405,2410,2390,12368
|
|
20241205,135500,50124328775,2405,2405,2410,2400,10943
|
|
20241205,135400,50098014995,2405,2400,2410,2395,5214
|
|
20241205,135300,50085480815,2400,2380,2400,2380,11269
|
|
20241205,135200,50058557585,2375,2385,2390,2375,15177
|
|
20241205,135100,50022389570,2385,2395,2400,2380,31068
|
|
20241205,135000,49948238680,2390,2415,2415,2385,35819
|
|
20241205,134900,49862319010,2410,2410,2420,2405,4250
|
|
20241205,134800,49852073600,2400,2430,2430,2400,24502
|
|
20241205,134700,49792937065,2430,2435,2440,2430,13109
|
|
20241205,134600,49761006595,2435,2440,2440,2435,8771
|
|
20241205,134500,49739618415,2440,2440,2440,2435,13655
|
|
20241205,134400,49706341880,2435,2435,2440,2435,5149
|
|
20241205,134300,49693782760,2440,2445,2445,2435,22254
|
|
20241205,134200,49639477070,2445,2440,2445,2440,16020
|
|
20241205,134100,49600361345,2440,2430,2440,2430,20219
|
|
20241205,134000,49551055005,2430,2425,2435,2425,9568
|
|
20241205,133900,49527817065,2425,2440,2440,2425,15574
|
|
20241205,133800,49489878860,2440,2420,2440,2415,28458
|
|
20241205,133700,49420602035,2420,2420,2425,2415,11557
|
|
20241205,133600,49392593375,2425,2405,2430,2400,38767
|
|
20241205,133500,49299136235,2405,2410,2410,2405,51446
|
|
20241205,133400,49175407880,2410,2405,2410,2405,11924
|
|
20241205,133300,49146711460,2410,2410,2410,2405,9630
|
|
20241205,133200,49123549535,2405,2415,2420,2405,15585
|
|
20241205,133100,49085995440,2420,2390,2420,2390,15769
|
|
20241205,133000,49048069245,2390,2390,2395,2385,16215
|
|
20241205,132900,49009314965,2395,2400,2410,2370,46441
|
|
20241205,132800,48898436325,2400,2430,2430,2400,37867
|
|
20241205,132700,48806824155,2425,2430,2430,2425,17873
|
|
20241205,132600,48763446900,2430,2430,2430,2425,11344
|
|
20241205,132500,48735881685,2430,2435,2435,2430,11628
|
|
20241205,132400,48707584280,2435,2435,2435,2425,24577
|
|
20241205,132300,48647789200,2435,2415,2440,2415,23910
|
|
20241205,132200,48589735425,2420,2405,2420,2405,16753
|
|
20241205,132100,48549303230,2410,2420,2420,2405,25624
|
|
20241205,132000,48487486810,2420,2425,2430,2420,32622
|
|
20241205,131900,48408447950,2425,2435,2435,2425,16275
|
|
20241205,131800,48368892385,2440,2430,2440,2430,7706
|
|
20241205,131700,48350122315,2435,2440,2450,2430,20780
|
|
20241205,131600,48299370595,2440,2430,2450,2425,43539
|
|
20241205,131500,48193249205,2425,2430,2435,2425,12949
|
|
20241205,131400,48161806430,2425,2445,2445,2420,31163
|
|
20241205,131300,48085903625,2445,2445,2450,2440,24042
|
|
20241205,131200,48027070245,2445,2445,2450,2445,31202
|
|
20241205,131100,47950768940,2445,2445,2450,2440,23213
|
|
20241205,131000,47894017860,2440,2440,2445,2435,72854
|
|
20241205,130900,47716026940,2440,2430,2440,2430,29402
|
|
20241205,130800,47644466405,2430,2430,2435,2425,18249
|
|
20241205,130700,47600137140,2430,2435,2440,2425,26923
|
|
20241205,130600,47534645580,2435,2420,2440,2420,43167
|
|
20241205,130500,47429824345,2420,2425,2430,2420,38758
|
|
20241205,130400,47335946505,2425,2410,2430,2410,26593
|
|
20241205,130300,47271574420,2405,2425,2425,2365,95050
|
|
20241205,130200,47043609165,2425,2435,2440,2425,27996
|
|
20241205,130100,46975557195,2435,2450,2450,2435,20873
|
|
20241205,130000,46924559080,2450,2450,2450,2440,21176
|
|
20241205,125900,46872735385,2450,2445,2450,2440,34384
|
|
20241205,125800,46788583525,2445,2440,2450,2435,20928
|
|
20241205,125700,46737451720,2435,2435,2440,2435,18795
|
|
20241205,125600,46691621370,2435,2430,2440,2425,17201
|
|
20241205,125500,46649793550,2425,2440,2445,2425,34756
|
|
20241205,125400,46565351135,2435,2450,2450,2435,53332
|
|
20241205,125300,46434948545,2450,2445,2450,2440,34019
|
|
20241205,125200,46351723175,2450,2445,2455,2440,21550
|
|
20241205,125100,46299034960,2440,2425,2470,2425,145718
|
|
20241205,125000,45941583900,2425,2430,2430,2425,31143
|
|
20241205,124900,45866003980,2425,2435,2440,2425,31427
|
|
20241205,124800,45789590315,2435,2425,2440,2425,31130
|
|
20241205,124700,45713930000,2425,2445,2445,2425,136311
|
|
20241205,124600,45381679740,2445,2440,2450,2430,79165
|
|
20241205,124500,45188363590,2435,2435,2440,2415,90371
|
|
20241205,124400,44968724660,2430,2415,2435,2390,67674
|
|
20241205,124300,44805545545,2410,2380,2430,2380,104556
|
|
20241205,124200,44553430240,2380,2370,2380,2365,18426
|
|
20241205,124100,44509713180,2370,2380,2380,2365,20756
|
|
20241205,124000,44460453515,2380,2390,2400,2380,91818
|
|
20241205,123900,44241043920,2390,2365,2390,2355,58824
|
|
20241205,123800,44101272990,2365,2340,2365,2330,53150
|
|
20241205,123700,43976534905,2340,2340,2350,2330,46671
|
|
20241205,123600,43867419235,2340,2355,2355,2340,56727
|
|
20241205,123500,43734322800,2350,2370,2375,2335,73238
|
|
20241205,123400,43561826615,2370,2395,2420,2350,171030
|
|
20241205,123300,43153461630,2395,2440,2445,2395,141002
|
|
20241205,123200,42812296480,2440,2445,2470,2415,246444
|
|
20241205,123100,42210889700,2430,2390,2445,2390,309894
|
|
20241205,123000,41460620405,2390,2345,2395,2340,152964
|
|
20241205,122900,41097946535,2345,2315,2345,2310,31849
|
|
20241205,122800,41023551270,2310,2340,2340,2300,61735
|
|
20241205,122700,40879994575,2340,2350,2355,2320,93478
|
|
20241205,122600,40661686800,2355,2340,2365,2340,69477
|
|
20241205,122500,40498396615,2340,2330,2350,2330,93221
|
|
20241205,122400,40279947350,2330,2330,2330,2310,39990
|
|
20241205,122300,40187123565,2330,2310,2335,2305,86348
|
|
20241205,122200,39986909075,2310,2315,2320,2300,29495
|
|
20241205,122100,39918742665,2310,2300,2330,2285,44444
|
|
20241205,122000,39816027610,2300,2275,2310,2275,79407
|
|
20241205,121900,39634036070,2275,2285,2285,2270,24773
|
|
20241205,121800,39577591355,2285,2265,2285,2265,30028
|
|
20241205,121700,39509342595,2265,2250,2270,2250,30523
|
|
20241205,121600,39440281050,2250,2240,2250,2240,11533
|
|
20241205,121500,39414400835,2245,2235,2245,2230,5662
|
|
20241205,121400,39401738460,2235,2240,2240,2230,9244
|
|
20241205,121300,39381091415,2240,2250,2250,2240,11903
|
|
20241205,121200,39354360515,2250,2255,2255,2250,11888
|
|
20241205,121100,39327587640,2255,2255,2260,2250,23842
|
|
20241205,121000,39273776450,2260,2250,2265,2250,25623
|
|
20241205,120900,39215911235,2255,2260,2270,2240,37581
|
|
20241205,120800,39131043700,2265,2235,2265,2235,30839
|
|
20241205,120700,39061668445,2235,2235,2240,2225,12231
|
|
20241205,120600,39034350340,2230,2205,2235,2205,24617
|
|
20241205,120500,38979667925,2205,2195,2205,2195,8652
|
|
20241205,120400,38960591735,2200,2200,2210,2195,6699
|
|
20241205,120300,38945842550,2210,2205,2210,2195,13733
|
|
20241205,120200,38915605535,2205,2215,2215,2205,3158
|
|
20241205,120100,38908624370,2215,2220,2225,2200,26547
|
|
20241205,120000,38849786305,2220,2215,2220,2205,20723
|
|
20241205,115900,38803948985,2215,2210,2215,2210,8530
|
|
20241205,115800,38785097175,2200,2215,2215,2200,5977
|
|
20241205,115700,38771902320,2210,2205,2215,2200,12835
|
|
20241205,115600,38743554715,2200,2205,2205,2195,8007
|
|
20241205,115500,38725945650,2205,2185,2210,2180,18143
|
|
20241205,115400,38686170165,2185,2175,2190,2170,53587
|
|
20241205,115300,38569403475,2175,2175,2185,2165,21847
|
|
20241205,115200,38521947520,2175,2205,2210,2175,40649
|
|
20241205,115100,38432940725,2205,2215,2215,2205,7492
|
|
20241205,115000,38416410790,2215,2205,2220,2205,12778
|
|
20241205,114900,38388156060,2200,2210,2210,2200,39489
|
|
20241205,114800,38301074350,2210,2225,2225,2210,15750
|
|
20241205,114700,38266163245,2230,2235,2235,2225,13473
|
|
20241205,114600,38236100865,2235,2230,2235,2220,14724
|
|
20241205,114500,38203311910,2230,2230,2230,2225,10809
|
|
20241205,114400,38179219000,2230,2235,2235,2230,5297
|
|
20241205,114300,38167400345,2235,2230,2235,2230,3177
|
|
20241205,114200,38160311945,2235,2230,2235,2230,4595
|
|
20241205,114100,38150063390,2230,2220,2245,2220,39469
|
|
20241205,114000,38062166285,2220,2235,2240,2210,34758
|
|
20241205,113900,37985009145,2235,2255,2255,2235,44662
|
|
20241205,113800,37884683625,2260,2255,2260,2255,7697
|
|
20241205,113700,37867309380,2260,2255,2260,2255,6833
|
|
20241205,113600,37851895360,2260,2255,2260,2255,3298
|
|
20241205,113500,37844456520,2260,2265,2265,2260,5883
|
|
20241205,113400,37831158055,2265,2270,2270,2255,3761
|
|
20241205,113300,37822655345,2265,2250,2270,2250,9084
|
|
20241205,113200,37802118640,2260,2260,2260,2255,8902
|
|
20241205,113100,37782032545,2260,2265,2265,2260,16910
|
|
20241205,113000,37743806940,2265,2265,2270,2260,7688
|
|
20241205,112900,37726406195,2270,2275,2280,2265,9927
|
|
20241205,112800,37703852355,2270,2275,2280,2270,6079
|
|
20241205,112700,37690026370,2275,2260,2275,2260,18333
|
|
20241205,112600,37648480305,2260,2255,2260,2255,6309
|
|
20241205,112500,37634231750,2255,2260,2265,2250,24873
|
|
20241205,112400,37578185270,2265,2265,2270,2260,1711
|
|
20241205,112300,37574316605,2270,2265,2270,2255,12747
|
|
20241205,112200,37545505045,2260,2270,2270,2260,10494
|
|
20241205,112100,37521746395,2270,2270,2280,2270,7203
|
|
20241205,112000,37505378735,2270,2270,2285,2265,6276
|
|
20241205,111900,37491108025,2270,2265,2275,2260,7437
|
|
20241205,111800,37474211185,2265,2270,2275,2260,4601
|
|
20241205,111700,37463785405,2275,2285,2285,2270,21018
|
|
20241205,111600,37415876525,2280,2255,2285,2250,36713
|
|
20241205,111500,37332864215,2255,2255,2260,2255,9634
|
|
20241205,111400,37311133300,2255,2265,2275,2255,23262
|
|
20241205,111300,37258545245,2265,2265,2270,2265,4809
|
|
20241205,111200,37247644060,2265,2280,2285,2255,28176
|
|
20241205,111100,37183855005,2285,2285,2285,2280,7640
|
|
20241205,111000,37166427045,2280,2280,2290,2280,7393
|
|
20241205,110900,37149533405,2280,2295,2295,2280,25498
|
|
20241205,110800,37091344945,2290,2300,2300,2280,17926
|
|
20241205,110700,37050331775,2285,2290,2300,2275,41634
|
|
20241205,110600,36954744515,2295,2280,2300,2275,21914
|
|
20241205,110500,36904553810,2285,2255,2285,2250,22509
|
|
20241205,110400,36853673170,2255,2270,2270,2250,24277
|
|
20241205,110300,36798898435,2265,2270,2275,2255,6091
|
|
20241205,110200,36785099555,2265,2265,2275,2255,19426
|
|
20241205,110100,36741210030,2265,2270,2275,2260,7353
|
|
20241205,110000,36724555055,2270,2285,2290,2250,29856
|
|
20241205,105900,36656721600,2285,2300,2300,2285,8229
|
|
20241205,105800,36637859710,2295,2310,2310,2290,12246
|
|
20241205,105700,36609691755,2310,2305,2310,2300,10442
|
|
20241205,105600,36585602830,2305,2300,2310,2300,31173
|
|
20241205,105500,36513738565,2300,2285,2300,2285,15819
|
|
20241205,105400,36477552145,2285,2300,2300,2285,30074
|
|
20241205,105300,36408696715,2295,2295,2300,2290,10802
|
|
20241205,105200,36383891900,2295,2280,2300,2280,13156
|
|
20241205,105100,36353766305,2280,2275,2285,2265,5229
|
|
20241205,105000,36341882090,2270,2275,2285,2265,22812
|
|
20241205,104900,36290037940,2275,2290,2295,2275,11261
|
|
20241205,104800,36264311335,2290,2300,2305,2290,7328
|
|
20241205,104700,36247479750,2300,2315,2315,2290,24141
|
|
20241205,104600,36191872145,2315,2330,2330,2305,48435
|
|
20241205,104500,36079560545,2330,2295,2330,2295,40851
|
|
20241205,104400,35985099850,2300,2295,2305,2280,38738
|
|
20241205,104300,35896136020,2290,2280,2295,2270,16974
|
|
20241205,104200,35857380285,2280,2270,2290,2270,13943
|
|
20241205,104100,35825601620,2275,2280,2280,2270,19741
|
|
20241205,104000,35780754555,2270,2245,2280,2245,37893
|
|
20241205,103900,35695012470,2250,2240,2250,2235,18703
|
|
20241205,103800,35653098445,2240,2230,2250,2210,58309
|
|
20241205,103700,35523225740,2235,2255,2260,2225,57537
|
|
20241205,103600,35394053515,2255,2265,2270,2250,41156
|
|
20241205,103500,35301176555,2260,2280,2280,2260,24103
|
|
20241205,103400,35246578990,2270,2290,2295,2270,17358
|
|
20241205,103300,35206958785,2285,2265,2300,2255,29098
|
|
20241205,103200,35140815285,2265,2280,2280,2255,55551
|
|
20241205,103100,35015001335,2270,2290,2290,2270,33415
|
|
20241205,103000,34938771495,2295,2305,2315,2290,10306
|
|
20241205,102900,34915001865,2310,2290,2310,2290,9849
|
|
20241205,102800,34892363800,2290,2290,2300,2280,16315
|
|
20241205,102700,34855028495,2290,2305,2305,2280,35927
|
|
20241205,102600,34772713600,2305,2320,2330,2305,20304
|
|
20241205,102500,34725666435,2320,2315,2325,2315,18327
|
|
20241205,102400,34683157710,2315,2315,2320,2305,25760
|
|
20241205,102300,34623548730,2320,2330,2330,2315,28377
|
|
20241205,102200,34557657380,2330,2335,2335,2320,18772
|
|
20241205,102100,34514007400,2330,2320,2340,2320,40104
|
|
20241205,102000,34420455800,2325,2320,2330,2310,56319
|
|
20241205,101900,34289638165,2330,2325,2340,2305,93353
|
|
20241205,101800,34072797965,2320,2270,2330,2265,107403
|
|
20241205,101700,33826285695,2275,2270,2280,2260,43093
|
|
20241205,101600,33728503445,2275,2295,2295,2270,71044
|
|
20241205,101500,33566378875,2290,2285,2295,2280,57500
|
|
20241205,101400,33434881915,2285,2305,2330,2285,76521
|
|
20241205,101300,33258373635,2305,2350,2350,2300,38579
|
|
20241205,101200,33168802870,2350,2345,2350,2325,44477
|
|
20241205,101100,33064991135,2345,2340,2350,2330,44805
|
|
20241205,101000,32960090750,2350,2335,2390,2330,166052
|
|
20241205,100900,32568238620,2330,2370,2375,2320,179244
|
|
20241205,100800,32145889600,2370,2365,2375,2325,133787
|
|
20241205,100700,31830373850,2385,2385,2385,2385,0
|
|
20241205,100600,31830373850,2385,2295,2385,2295,171837
|
|
20241205,100500,31429400510,2300,2285,2300,2280,35125
|
|
20241205,100400,31348986665,2285,2295,2300,2280,42388
|
|
20241205,100300,31252063515,2290,2290,2300,2280,70781
|
|
20241205,100200,31090038785,2290,2275,2315,2265,160704
|
|
20241205,100100,30722339335,2275,2290,2295,2265,124744
|
|
20241205,100000,30437952000,2280,2230,2300,2230,147192
|
|
20241205,095900,30103627475,2230,2210,2230,2195,54857
|
|
20241205,095800,29982216260,2210,2215,2230,2160,80797
|
|
20241205,095700,29804674930,2210,2270,2275,2160,125490
|
|
20241205,095600,29524544285,2280,2275,2280,2225,95461
|
|
20241205,095500,29309510340,2280,2245,2290,2225,207357
|
|
20241205,095400,28842171140,2235,2090,2250,2085,415239
|
|
20241205,095300,27939687965,2090,2170,2190,2090,326478
|
|
20241205,095200,27237280690,2230,2230,2230,2230,0
|
|
20241205,095100,27237280690,2230,2320,2325,2230,186290
|
|
20241205,095000,26814154105,2320,2370,2370,2320,171539
|
|
20241205,094900,26412070970,2365,2400,2400,2360,105696
|
|
20241205,094800,26160963780,2405,2425,2430,2390,85661
|
|
20241205,094700,25955054885,2425,2430,2430,2400,59983
|
|
20241205,094600,25810459870,2430,2430,2460,2410,84840
|
|
20241205,094500,25605029220,2430,2465,2475,2430,74403
|
|
20241205,094400,25422967510,2470,2480,2480,2450,101271
|
|
20241205,094300,25173353885,2475,2490,2500,2475,129633
|
|
20241205,094200,24850155255,2490,2470,2490,2465,105851
|
|
20241205,094100,24587567215,2470,2470,2475,2465,41614
|
|
20241205,094000,24484812060,2465,2460,2470,2445,45894
|
|
20241205,093900,24371785035,2465,2465,2470,2445,58665
|
|
20241205,093800,24227268745,2465,2455,2465,2450,41600
|
|
20241205,093700,24124982495,2455,2455,2465,2450,40563
|
|
20241205,093600,24025366560,2455,2440,2460,2430,43519
|
|
20241205,093500,23918879920,2430,2430,2440,2420,43621
|
|
20241205,093400,23812975115,2435,2435,2455,2430,36749
|
|
20241205,093300,23723363525,2430,2460,2465,2410,85569
|
|
20241205,093200,23515066315,2465,2480,2485,2455,97219
|
|
20241205,093100,23274814675,2480,2465,2490,2460,102819
|
|
20241205,093000,23020238115,2460,2465,2470,2440,89843
|
|
20241205,092900,22799501885,2455,2430,2490,2425,327693
|
|
20241205,092800,21994914940,2430,2340,2430,2335,273623
|
|
20241205,092700,21340834055,2335,2375,2380,2330,155251
|
|
20241205,092600,20974793190,2375,2395,2395,2350,230258
|
|
20241205,092500,20429516480,2390,2400,2410,2390,113586
|
|
20241205,092400,20157185415,2405,2395,2420,2385,127452
|
|
20241205,092300,19850926605,2395,2445,2450,2390,135206
|
|
20241205,092200,19524289100,2450,2395,2455,2390,224125
|
|
20241205,092100,18978460330,2400,2485,2490,2400,314143
|
|
20241205,092000,18209115560,2485,2495,2500,2480,110896
|
|
20241205,091900,17933010910,2495,2495,2505,2490,86338
|
|
20241205,091800,17717249605,2500,2505,2505,2490,109418
|
|
20241205,091700,17444033935,2505,2500,2510,2495,112462
|
|
20241205,091600,17162438575,2500,2500,2505,2495,87591
|
|
20241205,091500,16943465960,2500,2510,2510,2495,99132
|
|
20241205,091400,16695205830,2510,2495,2515,2495,103642
|
|
20241205,091300,16435565745,2495,2520,2520,2475,134409
|
|
20241205,091200,16100224885,2515,2485,2520,2480,160861
|
|
20241205,091100,15696840350,2485,2520,2525,2470,276241
|
|
20241205,091000,15009810160,2520,2530,2530,2515,177959
|
|
20241205,090900,14560490555,2530,2485,2545,2485,333302
|
|
20241205,090800,13719975120,2490,2545,2580,2470,683453
|
|
20241205,090700,12002329040,2545,2510,2565,2505,662542
|
|
20241205,090600,10325875265,2515,2475,2520,2475,724538
|
|
20241205,090500,8519409035,2470,2470,2470,2470,0
|
|
20241205,090400,8519409035,2470,2450,2470,2445,242628
|
|
20241205,090300,7922070100,2450,2370,2470,2355,1499135
|
|
20241205,090200,4281933440,2370,2250,2385,2245,1725184
|
|
20241205,090100,0,2025,2025,2025,2025,0
|
|
20241205,090000,0,2025,2025,2025,2025,0
|