602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,185800,73730194515,2785,2785,2785,2785,0
|
|
20241206,185700,73730194515,2785,2785,2785,2785,0
|
|
20241206,185600,73730194515,2785,2785,2785,2785,0
|
|
20241206,185500,73730194515,2785,2785,2785,2785,0
|
|
20241206,185400,73730194515,2785,2785,2785,2785,0
|
|
20241206,185300,73730194515,2785,2785,2785,2785,0
|
|
20241206,185200,73730194515,2785,2785,2785,2785,0
|
|
20241206,185100,73730194515,2785,2785,2785,2785,0
|
|
20241206,185000,73730194515,2785,2785,2785,2785,0
|
|
20241206,184900,73730194515,2785,2785,2785,2785,0
|
|
20241206,184800,73730194515,2785,2785,2785,2785,0
|
|
20241206,184700,73730194515,2785,2785,2785,2785,0
|
|
20241206,184600,73730194515,2785,2785,2785,2785,0
|
|
20241206,184500,73730194515,2785,2785,2785,2785,0
|
|
20241206,184400,73730194515,2785,2785,2785,2785,0
|
|
20241206,184300,73730194515,2785,2785,2785,2785,0
|
|
20241206,184200,73730194515,2785,2785,2785,2785,0
|
|
20241206,184100,73730194515,2785,2785,2785,2785,0
|
|
20241206,184000,73730194515,2785,2785,2785,2785,0
|
|
20241206,183900,73730194515,2785,2785,2785,2785,0
|
|
20241206,183800,73730194515,2785,2785,2785,2785,0
|
|
20241206,183700,73730194515,2785,2785,2785,2785,0
|
|
20241206,183600,73730194515,2785,2785,2785,2785,0
|
|
20241206,183500,73730194515,2785,2785,2785,2785,0
|
|
20241206,183400,73730194515,2785,2785,2785,2785,0
|
|
20241206,183300,73730194515,2785,2785,2785,2785,0
|
|
20241206,183200,73730194515,2785,2785,2785,2785,0
|
|
20241206,183100,73730194515,2785,2785,2785,2785,0
|
|
20241206,183000,73730194515,2785,2785,2785,2785,0
|
|
20241206,182900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,182800,73730194515,2785,2785,2785,2785,0
|
|
20241206,182700,73730194515,2785,2785,2785,2785,0
|
|
20241206,182600,73730194515,2785,2785,2785,2785,0
|
|
20241206,182500,73730194515,2785,2785,2785,2785,0
|
|
20241206,182400,73730194515,2785,2785,2785,2785,0
|
|
20241206,182300,73730194515,2785,2785,2785,2785,0
|
|
20241206,182200,73730194515,2785,2785,2785,2785,0
|
|
20241206,182100,73730194515,2785,2785,2785,2785,0
|
|
20241206,182000,73730194515,2785,2785,2785,2785,0
|
|
20241206,181900,73730194515,2785,2785,2785,2785,0
|
|
20241206,181800,73730194515,2785,2785,2785,2785,0
|
|
20241206,181700,73730194515,2785,2785,2785,2785,0
|
|
20241206,181600,73730194515,2785,2785,2785,2785,0
|
|
20241206,181500,73730194515,2785,2785,2785,2785,0
|
|
20241206,181400,73730194515,2785,2785,2785,2785,0
|
|
20241206,181300,73730194515,2785,2785,2785,2785,0
|
|
20241206,181200,73730194515,2785,2785,2785,2785,0
|
|
20241206,181100,73730194515,2785,2785,2785,2785,0
|
|
20241206,181000,73730194515,2785,2785,2785,2785,0
|
|
20241206,180900,73730194515,2785,2785,2785,2785,0
|
|
20241206,180800,73730194515,2785,2785,2785,2785,0
|
|
20241206,180700,73730194515,2785,2785,2785,2785,0
|
|
20241206,180600,73730194515,2785,2785,2785,2785,0
|
|
20241206,180500,73730194515,2785,2785,2785,2785,0
|
|
20241206,180400,73730194515,2785,2785,2785,2785,0
|
|
20241206,180300,73730194515,2785,2785,2785,2785,0
|
|
20241206,180200,73730194515,2785,2785,2785,2785,0
|
|
20241206,180100,73730194515,2785,2785,2785,2785,0
|
|
20241206,180000,73730194515,2785,2785,2785,2785,0
|
|
20241206,175900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,175800,73730194515,2785,2785,2785,2785,0
|
|
20241206,175700,73730194515,2785,2785,2785,2785,0
|
|
20241206,175600,73730194515,2785,2785,2785,2785,0
|
|
20241206,175500,73730194515,2785,2785,2785,2785,0
|
|
20241206,175400,73730194515,2785,2785,2785,2785,0
|
|
20241206,175300,73730194515,2785,2785,2785,2785,0
|
|
20241206,175200,73730194515,2785,2785,2785,2785,0
|
|
20241206,175100,73730194515,2785,2785,2785,2785,0
|
|
20241206,175000,73730194515,2785,2785,2785,2785,0
|
|
20241206,174900,73730194515,2785,2785,2785,2785,0
|
|
20241206,174800,73730194515,2785,2785,2785,2785,0
|
|
20241206,174700,73730194515,2785,2785,2785,2785,0
|
|
20241206,174600,73730194515,2785,2785,2785,2785,0
|
|
20241206,174500,73730194515,2785,2785,2785,2785,0
|
|
20241206,174400,73730194515,2785,2785,2785,2785,0
|
|
20241206,174300,73730194515,2785,2785,2785,2785,0
|
|
20241206,174200,73730194515,2785,2785,2785,2785,0
|
|
20241206,174100,73730194515,2785,2785,2785,2785,0
|
|
20241206,174000,73730194515,2785,2785,2785,2785,0
|
|
20241206,173900,73730194515,2785,2785,2785,2785,0
|
|
20241206,173800,73730194515,2785,2785,2785,2785,0
|
|
20241206,173700,73730194515,2785,2785,2785,2785,0
|
|
20241206,173600,73730194515,2785,2785,2785,2785,0
|
|
20241206,173500,73730194515,2785,2785,2785,2785,0
|
|
20241206,173400,73730194515,2785,2785,2785,2785,0
|
|
20241206,173300,73730194515,2785,2785,2785,2785,0
|
|
20241206,173200,73730194515,2785,2785,2785,2785,0
|
|
20241206,173100,73730194515,2785,2785,2785,2785,0
|
|
20241206,173000,73730194515,2785,2785,2785,2785,0
|
|
20241206,172900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,172800,73730194515,2785,2785,2785,2785,0
|
|
20241206,172700,73730194515,2785,2785,2785,2785,0
|
|
20241206,172600,73730194515,2785,2785,2785,2785,0
|
|
20241206,172500,73730194515,2785,2785,2785,2785,0
|
|
20241206,172400,73730194515,2785,2785,2785,2785,0
|
|
20241206,172300,73730194515,2785,2785,2785,2785,0
|
|
20241206,172200,73730194515,2785,2785,2785,2785,0
|
|
20241206,172100,73730194515,2785,2785,2785,2785,0
|
|
20241206,172000,73730194515,2785,2785,2785,2785,0
|
|
20241206,171900,73730194515,2785,2785,2785,2785,0
|
|
20241206,171800,73730194515,2785,2785,2785,2785,0
|
|
20241206,171700,73730194515,2785,2785,2785,2785,0
|
|
20241206,171600,73730194515,2785,2785,2785,2785,0
|
|
20241206,171500,73730194515,2785,2785,2785,2785,0
|
|
20241206,171400,73730194515,2785,2785,2785,2785,0
|
|
20241206,171300,73730194515,2785,2785,2785,2785,0
|
|
20241206,171200,73730194515,2785,2785,2785,2785,0
|
|
20241206,171100,73730194515,2785,2785,2785,2785,0
|
|
20241206,171000,73730194515,2785,2785,2785,2785,0
|
|
20241206,170900,73730194515,2785,2785,2785,2785,0
|
|
20241206,170800,73730194515,2785,2785,2785,2785,0
|
|
20241206,170700,73730194515,2785,2785,2785,2785,0
|
|
20241206,170600,73730194515,2785,2785,2785,2785,0
|
|
20241206,170500,73730194515,2785,2785,2785,2785,0
|
|
20241206,170400,73730194515,2785,2785,2785,2785,0
|
|
20241206,170300,73730194515,2785,2785,2785,2785,0
|
|
20241206,170200,73730194515,2785,2785,2785,2785,0
|
|
20241206,170100,73730194515,2785,2785,2785,2785,0
|
|
20241206,170000,73730194515,2785,2785,2785,2785,0
|
|
20241206,165900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,165800,73730194515,2785,2785,2785,2785,0
|
|
20241206,165700,73730194515,2785,2785,2785,2785,0
|
|
20241206,165600,73730194515,2785,2785,2785,2785,0
|
|
20241206,165500,73730194515,2785,2785,2785,2785,0
|
|
20241206,165400,73730194515,2785,2785,2785,2785,0
|
|
20241206,165300,73730194515,2785,2785,2785,2785,0
|
|
20241206,165200,73730194515,2785,2785,2785,2785,0
|
|
20241206,165100,73730194515,2785,2785,2785,2785,0
|
|
20241206,165000,73730194515,2785,2785,2785,2785,0
|
|
20241206,164900,73730194515,2785,2785,2785,2785,0
|
|
20241206,164800,73730194515,2785,2785,2785,2785,0
|
|
20241206,164700,73730194515,2785,2785,2785,2785,0
|
|
20241206,164600,73730194515,2785,2785,2785,2785,0
|
|
20241206,164500,73730194515,2785,2785,2785,2785,0
|
|
20241206,164400,73730194515,2785,2785,2785,2785,0
|
|
20241206,164300,73730194515,2785,2785,2785,2785,0
|
|
20241206,164200,73730194515,2785,2785,2785,2785,0
|
|
20241206,164100,73730194515,2785,2785,2785,2785,0
|
|
20241206,164000,73730194515,2785,2785,2785,2785,0
|
|
20241206,163900,73730194515,2785,2785,2785,2785,0
|
|
20241206,163800,73730194515,2785,2785,2785,2785,0
|
|
20241206,163700,73730194515,2785,2785,2785,2785,0
|
|
20241206,163600,73730194515,2785,2785,2785,2785,0
|
|
20241206,163500,73730194515,2785,2785,2785,2785,0
|
|
20241206,163400,73730194515,2785,2785,2785,2785,0
|
|
20241206,163300,73730194515,2785,2785,2785,2785,0
|
|
20241206,163200,73730194515,2785,2785,2785,2785,0
|
|
20241206,163100,73730194515,2785,2785,2785,2785,0
|
|
20241206,163000,73730194515,2785,2785,2785,2785,0
|
|
20241206,162900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,162800,73730194515,2785,2785,2785,2785,0
|
|
20241206,162700,73730194515,2785,2785,2785,2785,0
|
|
20241206,162600,73730194515,2785,2785,2785,2785,0
|
|
20241206,162500,73730194515,2785,2785,2785,2785,0
|
|
20241206,162400,73730194515,2785,2785,2785,2785,0
|
|
20241206,162300,73730194515,2785,2785,2785,2785,0
|
|
20241206,162200,73730194515,2785,2785,2785,2785,0
|
|
20241206,162100,73730194515,2785,2785,2785,2785,0
|
|
20241206,162000,73730194515,2785,2785,2785,2785,0
|
|
20241206,161900,73730194515,2785,2785,2785,2785,0
|
|
20241206,161800,73730194515,2785,2785,2785,2785,0
|
|
20241206,161700,73730194515,2785,2785,2785,2785,0
|
|
20241206,161600,73730194515,2785,2785,2785,2785,0
|
|
20241206,161500,73730194515,2785,2785,2785,2785,0
|
|
20241206,161400,73730194515,2785,2785,2785,2785,0
|
|
20241206,161300,73730194515,2785,2785,2785,2785,0
|
|
20241206,161200,73730194515,2785,2785,2785,2785,0
|
|
20241206,161100,73730194515,2785,2785,2785,2785,0
|
|
20241206,161000,73730194515,2785,2785,2785,2785,0
|
|
20241206,160900,73730194515,2785,2785,2785,2785,0
|
|
20241206,160800,73730194515,2785,2785,2785,2785,0
|
|
20241206,160700,73730194515,2785,2785,2785,2785,0
|
|
20241206,160600,73730194515,2785,2785,2785,2785,0
|
|
20241206,160500,73730194515,2785,2785,2785,2785,0
|
|
20241206,160400,73730194515,2785,2785,2785,2785,0
|
|
20241206,160300,73730194515,2785,2785,2785,2785,0
|
|
20241206,160200,73730194515,2785,2785,2785,2785,0
|
|
20241206,160100,73730194515,2785,2785,2785,2785,0
|
|
20241206,160000,73730194515,2785,2785,2785,2785,0
|
|
20241206,155900,73730194515,2785,2785,2785,2785,177889
|
|
20241206,155800,73730194515,2785,2785,2785,2785,0
|
|
20241206,155700,73730194515,2785,2785,2785,2785,0
|
|
20241206,155600,73730194515,2785,2785,2785,2785,0
|
|
20241206,155500,73730194515,2785,2785,2785,2785,0
|
|
20241206,155400,73730194515,2785,2785,2785,2785,0
|
|
20241206,155300,73730194515,2785,2785,2785,2785,0
|
|
20241206,155200,73730194515,2785,2785,2785,2785,0
|
|
20241206,155100,73730194515,2785,2785,2785,2785,0
|
|
20241206,155000,73730194515,2785,2785,2785,2785,0
|
|
20241206,154900,73730194515,2785,2785,2785,2785,0
|
|
20241206,154800,73730194515,2785,2785,2785,2785,0
|
|
20241206,154700,73730194515,2785,2785,2785,2785,0
|
|
20241206,154600,73730194515,2785,2785,2785,2785,0
|
|
20241206,154500,73730194515,2785,2785,2785,2785,0
|
|
20241206,154400,73730194515,2785,2785,2785,2785,0
|
|
20241206,154300,73730194515,2785,2785,2785,2785,0
|
|
20241206,154200,73730194515,2785,2785,2785,2785,0
|
|
20241206,154100,73730194515,2785,2785,2785,2785,0
|
|
20241206,154000,73730194515,2785,2785,2785,2785,0
|
|
20241206,153900,73730194515,2785,2785,2785,2785,0
|
|
20241206,153800,73730194515,2785,2785,2785,2785,0
|
|
20241206,153700,73730194515,2785,2785,2785,2785,0
|
|
20241206,153600,73730194515,2785,2785,2785,2785,0
|
|
20241206,153500,73730194515,2785,2785,2785,2785,0
|
|
20241206,153400,73730194515,2785,2785,2785,2785,0
|
|
20241206,153300,73730194515,2785,2785,2785,2785,0
|
|
20241206,153200,73730194515,2785,2785,2785,2785,0
|
|
20241206,153100,73730194515,2785,2785,2785,2785,0
|
|
20241206,153000,73730194515,2785,2785,2785,2785,177889
|
|
20241206,152900,73234773650,2780,2780,2780,2780,0
|
|
20241206,152800,73234773650,2780,2780,2780,2780,0
|
|
20241206,152700,73234773650,2780,2780,2780,2780,0
|
|
20241206,152600,73234773650,2780,2780,2780,2780,0
|
|
20241206,152500,73234773650,2780,2780,2780,2780,0
|
|
20241206,152400,73234773650,2780,2780,2780,2780,0
|
|
20241206,152300,73234773650,2780,2780,2780,2780,0
|
|
20241206,152200,73234773650,2780,2780,2780,2780,0
|
|
20241206,152100,73234773650,2780,2780,2780,2780,0
|
|
20241206,152000,73234773650,2780,2780,2780,2780,0
|
|
20241206,151900,73234773650,2780,2785,2790,2765,91089
|
|
20241206,151800,72981858930,2785,2815,2820,2780,44889
|
|
20241206,151700,72856176390,2820,2805,2845,2800,75181
|
|
20241206,151600,72643991640,2805,2800,2805,2755,96121
|
|
20241206,151500,72376501090,2800,2820,2820,2770,103450
|
|
20241206,151400,72087270535,2820,2850,2865,2820,61531
|
|
20241206,151300,71912060850,2845,2865,2885,2830,91982
|
|
20241206,151200,71648844145,2870,2870,2875,2850,113092
|
|
20241206,151100,71324683695,2870,2855,2870,2850,27757
|
|
20241206,151000,71245360525,2860,2830,2860,2810,47359
|
|
20241206,150900,71110768635,2835,2830,2845,2815,46260
|
|
20241206,150800,70979625500,2830,2820,2840,2820,42720
|
|
20241206,150700,70858876510,2820,2820,2830,2805,39339
|
|
20241206,150600,70748094260,2820,2810,2830,2800,63255
|
|
20241206,150500,70570228405,2800,2775,2820,2765,62924
|
|
20241206,150400,70394070540,2780,2740,2885,2725,90743
|
|
20241206,150300,70141576340,2740,2805,2805,2710,152262
|
|
20241206,150200,69722670420,2805,2810,2810,2790,36012
|
|
20241206,150100,69621913000,2790,2845,2855,2775,98940
|
|
20241206,150000,69344363825,2845,2870,2875,2835,63787
|
|
20241206,145900,69162674490,2875,2885,2890,2875,45313
|
|
20241206,145800,69031955930,2885,2880,2890,2875,39833
|
|
20241206,145700,68917107410,2880,2890,2890,2875,39220
|
|
20241206,145600,68804082890,2885,2905,2910,2880,99546
|
|
20241206,145500,68515659680,2910,2870,2910,2865,110622
|
|
20241206,145400,68195907205,2870,2855,2875,2855,50382
|
|
20241206,145300,68051436490,2850,2830,2855,2830,41767
|
|
20241206,145200,67932753890,2830,2840,2840,2825,12514
|
|
20241206,145100,67897309745,2840,2810,2840,2805,39663
|
|
20241206,145000,67785334685,2810,2800,2810,2785,29598
|
|
20241206,144900,67702678815,2805,2795,2805,2770,32198
|
|
20241206,144800,67612890475,2795,2835,2835,2795,41405
|
|
20241206,144700,67496510915,2830,2840,2840,2830,10444
|
|
20241206,144600,67466910800,2840,2845,2845,2825,15921
|
|
20241206,144500,67421768045,2845,2830,2850,2825,23903
|
|
20241206,144400,67353907660,2825,2830,2830,2825,5091
|
|
20241206,144300,67339520110,2830,2815,2830,2810,17845
|
|
20241206,144200,67289170360,2815,2840,2840,2810,21820
|
|
20241206,144100,67227609075,2845,2840,2845,2830,18404
|
|
20241206,144000,67175377165,2840,2845,2845,2820,22222
|
|
20241206,143900,67112429505,2845,2855,2860,2840,25173
|
|
20241206,143800,67040784030,2855,2860,2865,2855,11936
|
|
20241206,143700,67006666605,2865,2880,2880,2860,38995
|
|
20241206,143600,66894833420,2880,2875,2880,2870,9130
|
|
20241206,143500,66868594620,2870,2880,2880,2865,8035
|
|
20241206,143400,66845501885,2880,2885,2885,2860,17880
|
|
20241206,143300,66794053690,2885,2860,2885,2860,17531
|
|
20241206,143200,66743645770,2865,2890,2890,2845,50940
|
|
20241206,143100,66597215050,2890,2880,2890,2875,13920
|
|
20241206,143000,66557028710,2880,2860,2880,2860,11806
|
|
20241206,142900,66523171885,2860,2850,2870,2850,20676
|
|
20241206,142800,66464100700,2850,2845,2850,2840,31110
|
|
20241206,142700,66375632485,2845,2850,2855,2840,15995
|
|
20241206,142600,66330080395,2850,2875,2875,2850,55398
|
|
20241206,142500,66171583015,2870,2890,2895,2865,172779
|
|
20241206,142400,65672500710,2890,2900,2900,2890,42628
|
|
20241206,142300,65549120535,2900,2900,2900,2895,23615
|
|
20241206,142200,65480692055,2900,2895,2900,2890,32270
|
|
20241206,142100,65387208105,2895,2875,2895,2875,69619
|
|
20241206,142000,65186120075,2875,2865,2880,2865,23381
|
|
20241206,141900,65118904425,2865,2870,2870,2860,37622
|
|
20241206,141800,65011008135,2870,2860,2875,2855,65101
|
|
20241206,141700,64824393140,2860,2850,2860,2850,11783
|
|
20241206,141600,64790768685,2845,2860,2860,2845,16767
|
|
20241206,141500,64742956020,2855,2850,2860,2850,20559
|
|
20241206,141400,64684220425,2850,2845,2850,2840,13709
|
|
20241206,141300,64645195725,2845,2845,2850,2840,10512
|
|
20241206,141200,64615270145,2845,2850,2855,2840,29143
|
|
20241206,141100,64532477035,2855,2850,2855,2840,12557
|
|
20241206,141000,64496778635,2850,2860,2860,2850,47664
|
|
20241206,140900,64360782760,2860,2840,2860,2840,81293
|
|
20241206,140800,64129229645,2840,2820,2840,2815,27886
|
|
20241206,140700,64050504745,2815,2830,2835,2815,19912
|
|
20241206,140600,63994307370,2835,2835,2845,2830,23022
|
|
20241206,140500,63929081920,2835,2830,2845,2830,39122
|
|
20241206,140400,63818087030,2830,2835,2835,2825,23933
|
|
20241206,140300,63750368515,2840,2815,2840,2815,22552
|
|
20241206,140200,63686609750,2825,2825,2830,2815,22032
|
|
20241206,140100,63624353445,2820,2820,2830,2815,25707
|
|
20241206,140000,63551848305,2820,2830,2835,2820,63772
|
|
20241206,135900,63371436435,2830,2810,2830,2810,56217
|
|
20241206,135800,63212945675,2810,2790,2810,2785,25053
|
|
20241206,135700,63142844860,2790,2790,2795,2785,10453
|
|
20241206,135600,63113672480,2785,2800,2800,2780,18352
|
|
20241206,135500,63062425865,2795,2775,2800,2770,47676
|
|
20241206,135400,62929421620,2775,2780,2790,2770,28115
|
|
20241206,135300,62851298925,2780,2775,2780,2765,25773
|
|
20241206,135200,62779808045,2770,2770,2775,2765,29330
|
|
20241206,135100,62698568090,2770,2755,2770,2755,17867
|
|
20241206,135000,62649238165,2755,2765,2765,2750,5649
|
|
20241206,134900,62633665885,2765,2745,2765,2740,20557
|
|
20241206,134800,62577059360,2745,2735,2770,2725,37613
|
|
20241206,134700,62473595665,2730,2715,2730,2700,32608
|
|
20241206,134600,62385082750,2715,2730,2730,2715,17615
|
|
20241206,134500,62337151835,2725,2730,2750,2720,32168
|
|
20241206,134400,62249309560,2725,2710,2730,2710,5242
|
|
20241206,134300,62235039115,2710,2695,2780,2685,63676
|
|
20241206,134200,62061164280,2700,2715,2720,2640,101019
|
|
20241206,134100,61790327255,2720,2735,2735,2715,34720
|
|
20241206,134000,61695760460,2730,2745,2750,2730,32171
|
|
20241206,133900,61607709290,2745,2745,2760,2735,24906
|
|
20241206,133800,61539261165,2745,2735,2745,2725,33055
|
|
20241206,133700,61448789735,2725,2705,2745,2705,59712
|
|
20241206,133600,61285797620,2705,2690,2715,2680,47380
|
|
20241206,133500,61157927805,2670,2650,2690,2650,52948
|
|
20241206,133400,61016966270,2650,2665,2690,2650,64565
|
|
20241206,133300,60845078980,2665,2655,2715,2650,64568
|
|
20241206,133200,60673090820,2655,2645,2755,2640,68725
|
|
20241206,133100,60489244990,2640,2665,2730,2635,212410
|
|
20241206,133000,59924925730,2665,2710,2710,2660,44257
|
|
20241206,132900,59806367205,2700,2670,2745,2660,85657
|
|
20241206,132800,59575112540,2670,2665,2725,2650,118142
|
|
20241206,132700,59257809300,2665,2765,2770,2665,167044
|
|
20241206,132600,58804254450,2765,2780,2785,2765,14911
|
|
20241206,132500,58762919995,2785,2780,2800,2775,29524
|
|
20241206,132400,58680624655,2775,2790,2790,2775,13806
|
|
20241206,132300,58642191735,2785,2795,2800,2785,20592
|
|
20241206,132200,58584671030,2790,2795,2800,2785,38707
|
|
20241206,132100,58476465780,2785,2765,2795,2765,20748
|
|
20241206,132000,58418827510,2765,2770,2775,2765,9457
|
|
20241206,131900,58392638265,2775,2770,2780,2760,32230
|
|
20241206,131800,58303345215,2775,2770,2775,2770,3304
|
|
20241206,131700,58294187290,2775,2770,2775,2765,5957
|
|
20241206,131600,58277695330,2770,2775,2775,2765,21580
|
|
20241206,131500,58217933625,2770,2760,2775,2755,25435
|
|
20241206,131400,58147695010,2755,2760,2765,2750,39485
|
|
20241206,131300,58038889070,2760,2795,2795,2760,45608
|
|
20241206,131200,57912109390,2795,2790,2795,2785,13018
|
|
20241206,131100,57875779845,2790,2790,2795,2790,12187
|
|
20241206,131000,57841745710,2795,2790,2800,2775,24090
|
|
20241206,130900,57774638050,2790,2770,2790,2770,30007
|
|
20241206,130800,57691141445,2770,2775,2780,2750,67905
|
|
20241206,130700,57503459165,2775,2790,2795,2765,60152
|
|
20241206,130600,57336250035,2790,2805,2810,2790,55404
|
|
20241206,130500,57181153925,2805,2810,2815,2800,30594
|
|
20241206,130400,57095297855,2805,2810,2815,2805,14092
|
|
20241206,130300,57055706880,2810,2810,2820,2805,22106
|
|
20241206,130200,56993559600,2810,2815,2820,2810,25451
|
|
20241206,130100,56921953640,2815,2835,2840,2810,36819
|
|
20241206,130000,56817729885,2835,2820,2835,2820,11339
|
|
20241206,125900,56785645055,2825,2835,2840,2820,17839
|
|
20241206,125800,56735133355,2835,2835,2840,2830,13863
|
|
20241206,125700,56695824935,2835,2835,2840,2830,2692
|
|
20241206,125600,56688191755,2835,2830,2845,2830,22145
|
|
20241206,125500,56625426785,2830,2815,2835,2795,63903
|
|
20241206,125400,56445886435,2815,2815,2820,2810,25090
|
|
20241206,125300,56375253120,2815,2830,2830,2815,45641
|
|
20241206,125200,56246541060,2830,2840,2840,2820,23604
|
|
20241206,125100,56179786280,2835,2835,2840,2825,12445
|
|
20241206,125000,56144505560,2830,2825,2830,2820,21455
|
|
20241206,124900,56083829510,2825,2840,2840,2815,24239
|
|
20241206,124800,56015310825,2840,2840,2845,2830,20009
|
|
20241206,124700,55958531865,2840,2845,2860,2830,81304
|
|
20241206,124600,55727070520,2850,2850,2855,2835,28023
|
|
20241206,124500,55647307325,2850,2825,2855,2825,40255
|
|
20241206,124400,55532986755,2825,2825,2840,2820,58852
|
|
20241206,124300,55366507945,2820,2805,2825,2800,39110
|
|
20241206,124200,55256509170,2805,2770,2810,2770,86880
|
|
20241206,124100,55013891815,2760,2800,2800,2740,170420
|
|
20241206,124000,54541805510,2800,2800,2810,2795,41012
|
|
20241206,123900,54426973070,2805,2805,2830,2800,108844
|
|
20241206,123800,54120536115,2810,2820,2820,2800,109363
|
|
20241206,123700,53813273610,2815,2850,2855,2795,111960
|
|
20241206,123600,53497453365,2850,2870,2870,2850,58254
|
|
20241206,123500,53330826075,2870,2885,2885,2865,32015
|
|
20241206,123400,53238914370,2880,2890,2895,2865,44724
|
|
20241206,123300,53110295625,2885,2885,2900,2885,31018
|
|
20241206,123200,53020522515,2890,2880,2895,2875,67562
|
|
20241206,123100,52825704340,2875,2875,2880,2865,43666
|
|
20241206,123000,52700268440,2875,2885,2895,2870,62575
|
|
20241206,122900,52520138070,2895,2890,2905,2880,71547
|
|
20241206,122800,52313201915,2885,2880,2890,2875,37425
|
|
20241206,122700,52205237165,2890,2910,2915,2885,64036
|
|
20241206,122600,52019749315,2915,2935,2940,2910,52346
|
|
20241206,122500,51866593810,2930,2940,2945,2930,50907
|
|
20241206,122400,51717091395,2940,2950,2950,2940,69252
|
|
20241206,122300,51513073450,2945,2940,2950,2935,48021
|
|
20241206,122200,51371703755,2940,2935,2940,2935,21083
|
|
20241206,122100,51309751175,2940,2930,2940,2925,32731
|
|
20241206,122000,51213787810,2925,2930,2935,2925,35718
|
|
20241206,121900,51109193480,2930,2930,2935,2925,27873
|
|
20241206,121800,51027504180,2935,2920,2935,2910,66248
|
|
20241206,121700,50833848305,2915,2930,2935,2915,90946
|
|
20241206,121600,50567571435,2935,2925,2935,2925,64779
|
|
20241206,121500,50377807545,2925,2920,2930,2915,49364
|
|
20241206,121400,50233552225,2915,2915,2930,2905,88304
|
|
20241206,121300,49975855770,2915,2900,2915,2895,81089
|
|
20241206,121200,49740158700,2900,2900,2900,2895,41661
|
|
20241206,121100,49619406540,2900,2890,2900,2885,61829
|
|
20241206,121000,49440680025,2885,2870,2885,2870,56366
|
|
20241206,120900,49278251135,2870,2865,2875,2860,35973
|
|
20241206,120800,49175135695,2870,2875,2875,2865,44784
|
|
20241206,120700,49046556755,2875,2875,2880,2870,47705
|
|
20241206,120600,48909418000,2880,2880,2885,2870,92248
|
|
20241206,120500,48644056175,2880,2865,2880,2855,62522
|
|
20241206,120400,48464598280,2860,2865,2875,2855,130136
|
|
20241206,120300,48091924610,2865,2860,2865,2855,57566
|
|
20241206,120200,47927283400,2855,2855,2855,2855,0
|
|
20241206,120100,47927283400,2855,2835,2855,2835,106661
|
|
20241206,120000,47623548390,2835,2825,2840,2820,75942
|
|
20241206,115900,47408526475,2825,2810,2825,2810,45551
|
|
20241206,115800,47280218875,2810,2810,2815,2805,20978
|
|
20241206,115700,47221269590,2810,2815,2815,2810,20190
|
|
20241206,115600,47164521410,2815,2810,2815,2810,12139
|
|
20241206,115500,47130389180,2810,2820,2820,2810,13797
|
|
20241206,115400,47091587595,2820,2810,2820,2805,32497
|
|
20241206,115300,47000171235,2810,2810,2810,2805,20631
|
|
20241206,115200,46942201795,2810,2805,2810,2800,34559
|
|
20241206,115100,46845219635,2810,2810,2810,2800,15647
|
|
20241206,115000,46801320995,2810,2805,2810,2800,8151
|
|
20241206,114900,46778451460,2805,2800,2805,2795,16120
|
|
20241206,114800,46733313285,2805,2800,2805,2800,8188
|
|
20241206,114700,46710370670,2805,2800,2805,2795,26588
|
|
20241206,114600,46635891725,2800,2790,2800,2790,22403
|
|
20241206,114500,46573255210,2795,2790,2795,2785,10933
|
|
20241206,114400,46542746310,2790,2785,2795,2785,13483
|
|
20241206,114300,46505160530,2790,2785,2795,2780,29402
|
|
20241206,114200,46423152690,2785,2765,2785,2760,48578
|
|
20241206,114100,46288891500,2765,2795,2795,2765,58554
|
|
20241206,114000,46126367410,2800,2800,2805,2795,19020
|
|
20241206,113900,46073138240,2800,2800,2805,2790,18564
|
|
20241206,113800,46021237215,2795,2810,2815,2795,33884
|
|
20241206,113700,45926165255,2810,2820,2825,2810,27991
|
|
20241206,113600,45847325050,2820,2820,2825,2815,36688
|
|
20241206,113500,45743891665,2820,2810,2820,2800,41701
|
|
20241206,113400,45626601035,2800,2790,2810,2785,43904
|
|
20241206,113300,45503892165,2790,2795,2800,2790,8028
|
|
20241206,113200,45481469760,2795,2790,2800,2785,21518
|
|
20241206,113100,45421440730,2790,2805,2810,2790,45032
|
|
20241206,113000,45295501455,2805,2815,2815,2805,30798
|
|
20241206,112900,45208960665,2810,2815,2815,2810,15579
|
|
20241206,112800,45165146945,2815,2820,2825,2810,34232
|
|
20241206,112700,45068729295,2815,2825,2835,2815,54699
|
|
20241206,112600,44914096560,2825,2830,2830,2815,35288
|
|
20241206,112500,44814459965,2830,2795,2830,2790,71460
|
|
20241206,112400,44613681270,2795,2795,2800,2780,31626
|
|
20241206,112300,44525419715,2795,2800,2805,2795,40859
|
|
20241206,112200,44411017910,2800,2800,2810,2800,35254
|
|
20241206,112100,44312217990,2800,2815,2815,2800,32751
|
|
20241206,112000,44220292970,2810,2810,2820,2805,54543
|
|
20241206,111900,44066966490,2810,2840,2845,2810,39726
|
|
20241206,111800,43954648665,2845,2845,2845,2830,95736
|
|
20241206,111700,43682966835,2845,2840,2845,2830,80600
|
|
20241206,111600,43454190725,2835,2830,2840,2820,106183
|
|
20241206,111500,43153714350,2825,2820,2840,2815,156786
|
|
20241206,111400,42710003985,2820,2810,2820,2800,85879
|
|
20241206,111300,42468764460,2810,2795,2815,2790,135453
|
|
20241206,111200,42088865020,2795,2780,2795,2770,78480
|
|
20241206,111100,41870308945,2780,2770,2780,2765,68297
|
|
20241206,111000,41681048920,2770,2765,2770,2760,21028
|
|
20241206,110900,41622936695,2765,2760,2770,2760,13557
|
|
20241206,110800,41585447465,2770,2770,2770,2755,34233
|
|
20241206,110700,41490829120,2765,2755,2770,2750,34709
|
|
20241206,110600,41395028335,2755,2740,2755,2735,28455
|
|
20241206,110500,41316908520,2745,2735,2745,2725,67082
|
|
20241206,110400,41133554780,2740,2755,2755,2735,50623
|
|
20241206,110300,40994646000,2755,2760,2765,2750,35315
|
|
20241206,110200,40897329650,2765,2775,2775,2755,23779
|
|
20241206,110100,40831604950,2775,2770,2775,2765,21911
|
|
20241206,110000,40770887950,2770,2770,2780,2770,18757
|
|
20241206,105900,40718859200,2775,2765,2785,2760,52264
|
|
20241206,105800,40574067140,2765,2765,2770,2755,18541
|
|
20241206,105700,40522769645,2765,2770,2770,2750,60378
|
|
20241206,105600,40356016105,2765,2770,2775,2765,19957
|
|
20241206,105500,40300778220,2770,2785,2785,2770,30100
|
|
20241206,105400,40217139750,2780,2745,2785,2740,58046
|
|
20241206,105300,40056985785,2745,2765,2765,2745,56638
|
|
20241206,105200,39900952120,2765,2765,2795,2760,56337
|
|
20241206,105100,39744796610,2775,2780,2785,2765,37666
|
|
20241206,105000,39640275585,2780,2785,2785,2775,41615
|
|
20241206,104900,39524653865,2780,2780,2790,2770,44959
|
|
20241206,104800,39399828265,2780,2795,2800,2780,61489
|
|
20241206,104700,39228088445,2800,2800,2800,2795,33671
|
|
20241206,104600,39133937995,2795,2800,2805,2790,63805
|
|
20241206,104500,38955437745,2795,2800,2815,2790,204507
|
|
20241206,104400,38382361150,2800,2785,2800,2785,93696
|
|
20241206,104300,38120637240,2790,2785,2790,2770,66492
|
|
20241206,104200,37935884895,2785,2770,2785,2765,64848
|
|
20241206,104100,37755983385,2770,2765,2770,2765,41389
|
|
20241206,104000,37641423715,2765,2750,2770,2745,78759
|
|
20241206,103900,37424066105,2750,2730,2750,2715,39141
|
|
20241206,103800,37317108860,2730,2730,2730,2705,121589
|
|
20241206,103700,36986819810,2735,2750,2755,2730,79871
|
|
20241206,103600,36767892445,2750,2755,2760,2750,62593
|
|
20241206,103500,36595669875,2755,2785,2790,2755,59755
|
|
20241206,103400,36430372465,2790,2790,2795,2770,82232
|
|
20241206,103300,36201534230,2790,2800,2800,2785,104832
|
|
20241206,103200,35908983615,2800,2790,2805,2785,107952
|
|
20241206,103100,35606912800,2790,2780,2805,2780,149225
|
|
20241206,103000,35189652500,2780,2795,2795,2780,76215
|
|
20241206,102900,34977304780,2795,2805,2805,2780,129551
|
|
20241206,102800,34615471665,2800,2810,2815,2780,144081
|
|
20241206,102700,34211919975,2805,2760,2810,2745,245198
|
|
20241206,102600,33531540375,2760,2715,2770,2710,116698
|
|
20241206,102500,33210819170,2715,2715,2720,2700,71168
|
|
20241206,102400,33017901255,2715,2755,2760,2700,143468
|
|
20241206,102300,32627066750,2760,2770,2780,2745,87260
|
|
20241206,102200,32385417780,2775,2745,2780,2725,178206
|
|
20241206,102100,31896576475,2745,2790,2790,2730,216699
|
|
20241206,102000,31299768595,2790,2795,2800,2765,181013
|
|
20241206,101900,30795459805,2795,2800,2805,2735,243276
|
|
20241206,101800,30118934675,2800,2760,2820,2755,487901
|
|
20241206,101700,28754955790,2760,2680,2760,2680,260990
|
|
20241206,101600,28045539970,2685,2730,2735,2680,214302
|
|
20241206,101500,27465291860,2730,2700,2740,2695,499833
|
|
20241206,101400,26105283195,2700,2630,2700,2630,348217
|
|
20241206,101300,25174620820,2630,2620,2635,2615,58288
|
|
20241206,101200,25021542775,2620,2640,2645,2605,83363
|
|
20241206,101100,24802509670,2640,2605,2645,2605,135915
|
|
20241206,101000,24445092010,2605,2610,2610,2595,75369
|
|
20241206,100900,24248958690,2600,2620,2620,2595,80269
|
|
20241206,100800,24039411095,2620,2580,2620,2580,87343
|
|
20241206,100700,23812364715,2580,2565,2595,2560,77474
|
|
20241206,100600,23612776180,2565,2590,2590,2560,85429
|
|
20241206,100500,23393299370,2580,2565,2605,2540,207483
|
|
20241206,100400,22858019305,2560,2645,2655,2560,224765
|
|
20241206,100300,22269972995,2645,2645,2665,2640,196115
|
|
20241206,100200,21749902420,2650,2655,2660,2635,145813
|
|
20241206,100100,21363740990,2655,2650,2670,2625,342072
|
|
20241206,100000,20456622085,2650,2620,2650,2600,528103
|
|
20241206,095900,19072722320,2610,2600,2635,2600,468649
|
|
20241206,095800,17849787410,2595,2595,2595,2595,0
|
|
20241206,095700,17849787410,2595,2595,2595,2595,0
|
|
20241206,095600,17849787410,2595,2595,2595,2540,390627
|
|
20241206,095500,16842620715,2595,2490,2595,2490,821669
|
|
20241206,095400,14746747870,2490,2455,2495,2455,249231
|
|
20241206,095300,14128992945,2460,2460,2465,2450,36084
|
|
20241206,095200,14040300065,2465,2420,2465,2420,47121
|
|
20241206,095100,13924687915,2420,2470,2470,2410,107890
|
|
20241206,095000,13661838370,2465,2460,2475,2450,121308
|
|
20241206,094900,13362813170,2460,2440,2480,2440,107652
|
|
20241206,094800,13098112720,2440,2420,2445,2420,66977
|
|
20241206,094700,12935128545,2420,2410,2425,2400,80917
|
|
20241206,094600,12739856560,2415,2420,2425,2400,18103
|
|
20241206,094500,12696187305,2420,2390,2430,2390,63841
|
|
20241206,094400,12542167045,2390,2405,2410,2385,89762
|
|
20241206,094300,12327008470,2405,2440,2445,2385,82658
|
|
20241206,094200,12127761980,2440,2345,2465,2335,154945
|
|
20241206,094100,11759035350,2340,2325,2420,2300,219887
|
|
20241206,094000,11239286180,2315,2475,2480,2305,205435
|
|
20241206,093900,10742697305,2475,2480,2490,2475,84135
|
|
20241206,093800,10533866720,2490,2470,2505,2465,105191
|
|
20241206,093700,10271632270,2475,2490,2515,2455,210386
|
|
20241206,093600,9748017355,2490,2445,2495,2425,130744
|
|
20241206,093500,9425889660,2445,2505,2505,2445,216875
|
|
20241206,093400,8888204365,2500,2470,2525,2455,424741
|
|
20241206,093300,7826778920,2460,2515,2515,2420,371545
|
|
20241206,093200,6912539960,2510,2415,2510,2400,503236
|
|
20241206,093100,5677173685,2415,2360,2450,2320,706432
|
|
20241206,093000,3985591780,2280,2280,2280,2280,0
|
|
20241206,092900,3985591780,2280,2265,2280,2245,12735
|
|
20241206,092800,3956660415,2245,2130,2270,2120,164211
|
|
20241206,092700,3597025600,2125,2060,2140,2045,65286
|
|
20241206,092600,3461233610,2065,2055,2080,2055,24561
|
|
20241206,092500,3410449045,2060,2060,2065,2050,30393
|
|
20241206,092400,3347899305,2060,2050,2070,2040,24247
|
|
20241206,092300,3298006200,2050,2035,2065,2030,35861
|
|
20241206,092200,3224846830,2020,2085,2095,2000,99383
|
|
20241206,092100,3021120630,2090,2115,2115,2080,69298
|
|
20241206,092000,2875902710,2110,2115,2120,2110,25462
|
|
20241206,091900,2822080135,2115,2125,2125,2115,24653
|
|
20241206,091800,2769873645,2125,2115,2125,2110,21030
|
|
20241206,091700,2725361070,2110,2135,2150,2110,27987
|
|
20241206,091600,2665897115,2140,2155,2170,2140,27135
|
|
20241206,091500,2607553360,2160,2165,2170,2150,17372
|
|
20241206,091400,2569952920,2165,2130,2185,2130,21683
|
|
20241206,091300,2523102570,2115,2145,2175,2100,81513
|
|
20241206,091200,2348261405,2145,2115,2155,2105,43629
|
|
20241206,091100,2255269440,2115,2110,2120,2095,71245
|
|
20241206,091000,2105311175,2110,2120,2130,2110,29645
|
|
20241206,090900,2042428405,2115,2145,2155,2115,32550
|
|
20241206,090800,1972955665,2145,2145,2160,2140,60067
|
|
20241206,090700,1843953350,2145,2115,2165,2110,79017
|
|
20241206,090600,1675348755,2120,2075,2155,2070,204075
|
|
20241206,090500,1245900920,2070,2070,2070,2070,0
|
|
20241206,090400,1245900920,2070,2070,2070,2070,0
|
|
20241206,090300,1245900920,2070,2185,2190,2070,191291
|
|
20241206,090200,840227595,2185,2270,2270,2170,187141
|
|
20241206,090100,423726930,2270,2260,2295,2260,52857
|
|
20241206,090000,303371555,2260,2295,2295,2250,130232
|