604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,190000,56504655605,2375,2375,2375,2375,0
|
|
20241211,185900,56504655605,2375,2375,2375,2375,0
|
|
20241211,185800,56504655605,2375,2375,2375,2375,0
|
|
20241211,185700,56504655605,2375,2375,2375,2375,0
|
|
20241211,185600,56504655605,2375,2375,2375,2375,0
|
|
20241211,185500,56504655605,2375,2375,2375,2375,0
|
|
20241211,185400,56504655605,2375,2375,2375,2375,0
|
|
20241211,185300,56504655605,2375,2375,2375,2375,0
|
|
20241211,185200,56504655605,2375,2375,2375,2375,0
|
|
20241211,185100,56504655605,2375,2375,2375,2375,0
|
|
20241211,185000,56504655605,2375,2375,2375,2375,0
|
|
20241211,184900,56504655605,2375,2375,2375,2375,0
|
|
20241211,184800,56504655605,2375,2375,2375,2375,0
|
|
20241211,184700,56504655605,2375,2375,2375,2375,0
|
|
20241211,184600,56504655605,2375,2375,2375,2375,0
|
|
20241211,184500,56504655605,2375,2375,2375,2375,0
|
|
20241211,184400,56504655605,2375,2375,2375,2375,0
|
|
20241211,184300,56504655605,2375,2375,2375,2375,0
|
|
20241211,184200,56504655605,2375,2375,2375,2375,0
|
|
20241211,184100,56504655605,2375,2375,2375,2375,0
|
|
20241211,184000,56504655605,2375,2375,2375,2375,0
|
|
20241211,183900,56504655605,2375,2375,2375,2375,0
|
|
20241211,183800,56504655605,2375,2375,2375,2375,0
|
|
20241211,183700,56504655605,2375,2375,2375,2375,0
|
|
20241211,183600,56504655605,2375,2375,2375,2375,0
|
|
20241211,183500,56504655605,2375,2375,2375,2375,0
|
|
20241211,183400,56504655605,2375,2375,2375,2375,0
|
|
20241211,183300,56504655605,2375,2375,2375,2375,0
|
|
20241211,183200,56504655605,2375,2375,2375,2375,0
|
|
20241211,183100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,183000,56504655605,2375,2375,2375,2375,0
|
|
20241211,182900,56504655605,2375,2375,2375,2375,0
|
|
20241211,182800,56504655605,2375,2375,2375,2375,0
|
|
20241211,182700,56504655605,2375,2375,2375,2375,0
|
|
20241211,182600,56504655605,2375,2375,2375,2375,0
|
|
20241211,182500,56504655605,2375,2375,2375,2375,0
|
|
20241211,182400,56504655605,2375,2375,2375,2375,0
|
|
20241211,182300,56504655605,2375,2375,2375,2375,0
|
|
20241211,182200,56504655605,2375,2375,2375,2375,0
|
|
20241211,182100,56504655605,2375,2375,2375,2375,0
|
|
20241211,182000,56504655605,2375,2375,2375,2375,0
|
|
20241211,181900,56504655605,2375,2375,2375,2375,0
|
|
20241211,181800,56504655605,2375,2375,2375,2375,0
|
|
20241211,181700,56504655605,2375,2375,2375,2375,0
|
|
20241211,181600,56504655605,2375,2375,2375,2375,0
|
|
20241211,181500,56504655605,2375,2375,2375,2375,0
|
|
20241211,181400,56504655605,2375,2375,2375,2375,0
|
|
20241211,181300,56504655605,2375,2375,2375,2375,0
|
|
20241211,181200,56504655605,2375,2375,2375,2375,0
|
|
20241211,181100,56504655605,2375,2375,2375,2375,0
|
|
20241211,181000,56504655605,2375,2375,2375,2375,0
|
|
20241211,180900,56504655605,2375,2375,2375,2375,0
|
|
20241211,180800,56504655605,2375,2375,2375,2375,0
|
|
20241211,180700,56504655605,2375,2375,2375,2375,0
|
|
20241211,180600,56504655605,2375,2375,2375,2375,0
|
|
20241211,180500,56504655605,2375,2375,2375,2375,0
|
|
20241211,180400,56504655605,2375,2375,2375,2375,0
|
|
20241211,180300,56504655605,2375,2375,2375,2375,0
|
|
20241211,180200,56504655605,2375,2375,2375,2375,0
|
|
20241211,180100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,180000,56504655605,2375,2375,2375,2375,0
|
|
20241211,175900,56504655605,2375,2375,2375,2375,0
|
|
20241211,175800,56504655605,2375,2375,2375,2375,0
|
|
20241211,175700,56504655605,2375,2375,2375,2375,0
|
|
20241211,175600,56504655605,2375,2375,2375,2375,0
|
|
20241211,175500,56504655605,2375,2375,2375,2375,0
|
|
20241211,175400,56504655605,2375,2375,2375,2375,0
|
|
20241211,175300,56504655605,2375,2375,2375,2375,0
|
|
20241211,175200,56504655605,2375,2375,2375,2375,0
|
|
20241211,175100,56504655605,2375,2375,2375,2375,0
|
|
20241211,175000,56504655605,2375,2375,2375,2375,0
|
|
20241211,174900,56504655605,2375,2375,2375,2375,0
|
|
20241211,174800,56504655605,2375,2375,2375,2375,0
|
|
20241211,174700,56504655605,2375,2375,2375,2375,0
|
|
20241211,174600,56504655605,2375,2375,2375,2375,0
|
|
20241211,174500,56504655605,2375,2375,2375,2375,0
|
|
20241211,174400,56504655605,2375,2375,2375,2375,0
|
|
20241211,174300,56504655605,2375,2375,2375,2375,0
|
|
20241211,174200,56504655605,2375,2375,2375,2375,0
|
|
20241211,174100,56504655605,2375,2375,2375,2375,0
|
|
20241211,174000,56504655605,2375,2375,2375,2375,0
|
|
20241211,173900,56504655605,2375,2375,2375,2375,0
|
|
20241211,173800,56504655605,2375,2375,2375,2375,0
|
|
20241211,173700,56504655605,2375,2375,2375,2375,0
|
|
20241211,173600,56504655605,2375,2375,2375,2375,0
|
|
20241211,173500,56504655605,2375,2375,2375,2375,0
|
|
20241211,173400,56504655605,2375,2375,2375,2375,0
|
|
20241211,173300,56504655605,2375,2375,2375,2375,0
|
|
20241211,173200,56504655605,2375,2375,2375,2375,0
|
|
20241211,173100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,173000,56504655605,2375,2375,2375,2375,0
|
|
20241211,172900,56504655605,2375,2375,2375,2375,0
|
|
20241211,172800,56504655605,2375,2375,2375,2375,0
|
|
20241211,172700,56504655605,2375,2375,2375,2375,0
|
|
20241211,172600,56504655605,2375,2375,2375,2375,0
|
|
20241211,172500,56504655605,2375,2375,2375,2375,0
|
|
20241211,172400,56504655605,2375,2375,2375,2375,0
|
|
20241211,172300,56504655605,2375,2375,2375,2375,0
|
|
20241211,172200,56504655605,2375,2375,2375,2375,0
|
|
20241211,172100,56504655605,2375,2375,2375,2375,0
|
|
20241211,172000,56504655605,2375,2375,2375,2375,0
|
|
20241211,171900,56504655605,2375,2375,2375,2375,0
|
|
20241211,171800,56504655605,2375,2375,2375,2375,0
|
|
20241211,171700,56504655605,2375,2375,2375,2375,0
|
|
20241211,171600,56504655605,2375,2375,2375,2375,0
|
|
20241211,171500,56504655605,2375,2375,2375,2375,0
|
|
20241211,171400,56504655605,2375,2375,2375,2375,0
|
|
20241211,171300,56504655605,2375,2375,2375,2375,0
|
|
20241211,171200,56504655605,2375,2375,2375,2375,0
|
|
20241211,171100,56504655605,2375,2375,2375,2375,0
|
|
20241211,171000,56504655605,2375,2375,2375,2375,0
|
|
20241211,170900,56504655605,2375,2375,2375,2375,0
|
|
20241211,170800,56504655605,2375,2375,2375,2375,0
|
|
20241211,170700,56504655605,2375,2375,2375,2375,0
|
|
20241211,170600,56504655605,2375,2375,2375,2375,0
|
|
20241211,170500,56504655605,2375,2375,2375,2375,0
|
|
20241211,170400,56504655605,2375,2375,2375,2375,0
|
|
20241211,170300,56504655605,2375,2375,2375,2375,0
|
|
20241211,170200,56504655605,2375,2375,2375,2375,0
|
|
20241211,170100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,170000,56504655605,2375,2375,2375,2375,0
|
|
20241211,165900,56504655605,2375,2375,2375,2375,0
|
|
20241211,165800,56504655605,2375,2375,2375,2375,0
|
|
20241211,165700,56504655605,2375,2375,2375,2375,0
|
|
20241211,165600,56504655605,2375,2375,2375,2375,0
|
|
20241211,165500,56504655605,2375,2375,2375,2375,0
|
|
20241211,165400,56504655605,2375,2375,2375,2375,0
|
|
20241211,165300,56504655605,2375,2375,2375,2375,0
|
|
20241211,165200,56504655605,2375,2375,2375,2375,0
|
|
20241211,165100,56504655605,2375,2375,2375,2375,0
|
|
20241211,165000,56504655605,2375,2375,2375,2375,0
|
|
20241211,164900,56504655605,2375,2375,2375,2375,0
|
|
20241211,164800,56504655605,2375,2375,2375,2375,0
|
|
20241211,164700,56504655605,2375,2375,2375,2375,0
|
|
20241211,164600,56504655605,2375,2375,2375,2375,0
|
|
20241211,164500,56504655605,2375,2375,2375,2375,0
|
|
20241211,164400,56504655605,2375,2375,2375,2375,0
|
|
20241211,164300,56504655605,2375,2375,2375,2375,0
|
|
20241211,164200,56504655605,2375,2375,2375,2375,0
|
|
20241211,164100,56504655605,2375,2375,2375,2375,0
|
|
20241211,164000,56504655605,2375,2375,2375,2375,0
|
|
20241211,163900,56504655605,2375,2375,2375,2375,0
|
|
20241211,163800,56504655605,2375,2375,2375,2375,0
|
|
20241211,163700,56504655605,2375,2375,2375,2375,0
|
|
20241211,163600,56504655605,2375,2375,2375,2375,0
|
|
20241211,163500,56504655605,2375,2375,2375,2375,0
|
|
20241211,163400,56504655605,2375,2375,2375,2375,0
|
|
20241211,163300,56504655605,2375,2375,2375,2375,0
|
|
20241211,163200,56504655605,2375,2375,2375,2375,0
|
|
20241211,163100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,163000,56504655605,2375,2375,2375,2375,0
|
|
20241211,162900,56504655605,2375,2375,2375,2375,0
|
|
20241211,162800,56504655605,2375,2375,2375,2375,0
|
|
20241211,162700,56504655605,2375,2375,2375,2375,0
|
|
20241211,162600,56504655605,2375,2375,2375,2375,0
|
|
20241211,162500,56504655605,2375,2375,2375,2375,0
|
|
20241211,162400,56504655605,2375,2375,2375,2375,0
|
|
20241211,162300,56504655605,2375,2375,2375,2375,0
|
|
20241211,162200,56504655605,2375,2375,2375,2375,0
|
|
20241211,162100,56504655605,2375,2375,2375,2375,0
|
|
20241211,162000,56504655605,2375,2375,2375,2375,0
|
|
20241211,161900,56504655605,2375,2375,2375,2375,0
|
|
20241211,161800,56504655605,2375,2375,2375,2375,0
|
|
20241211,161700,56504655605,2375,2375,2375,2375,0
|
|
20241211,161600,56504655605,2375,2375,2375,2375,0
|
|
20241211,161500,56504655605,2375,2375,2375,2375,0
|
|
20241211,161400,56504655605,2375,2375,2375,2375,0
|
|
20241211,161300,56504655605,2375,2375,2375,2375,0
|
|
20241211,161200,56504655605,2375,2375,2375,2375,0
|
|
20241211,161100,56504655605,2375,2375,2375,2375,0
|
|
20241211,161000,56504655605,2375,2375,2375,2375,0
|
|
20241211,160900,56504655605,2375,2375,2375,2375,0
|
|
20241211,160800,56504655605,2375,2375,2375,2375,0
|
|
20241211,160700,56504655605,2375,2375,2375,2375,0
|
|
20241211,160600,56504655605,2375,2375,2375,2375,0
|
|
20241211,160500,56504655605,2375,2375,2375,2375,0
|
|
20241211,160400,56504655605,2375,2375,2375,2375,0
|
|
20241211,160300,56504655605,2375,2375,2375,2375,0
|
|
20241211,160200,56504655605,2375,2375,2375,2375,0
|
|
20241211,160100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,160000,56504655605,2375,2375,2375,2375,0
|
|
20241211,155900,56504655605,2375,2375,2375,2375,0
|
|
20241211,155800,56504655605,2375,2375,2375,2375,0
|
|
20241211,155700,56504655605,2375,2375,2375,2375,0
|
|
20241211,155600,56504655605,2375,2375,2375,2375,0
|
|
20241211,155500,56504655605,2375,2375,2375,2375,0
|
|
20241211,155400,56504655605,2375,2375,2375,2375,0
|
|
20241211,155300,56504655605,2375,2375,2375,2375,0
|
|
20241211,155200,56504655605,2375,2375,2375,2375,0
|
|
20241211,155100,56504655605,2375,2375,2375,2375,0
|
|
20241211,155000,56504655605,2375,2375,2375,2375,0
|
|
20241211,154900,56504655605,2375,2375,2375,2375,0
|
|
20241211,154800,56504655605,2375,2375,2375,2375,0
|
|
20241211,154700,56504655605,2375,2375,2375,2375,0
|
|
20241211,154600,56504655605,2375,2375,2375,2375,0
|
|
20241211,154500,56504655605,2375,2375,2375,2375,0
|
|
20241211,154400,56504655605,2375,2375,2375,2375,0
|
|
20241211,154300,56504655605,2375,2375,2375,2375,0
|
|
20241211,154200,56504655605,2375,2375,2375,2375,0
|
|
20241211,154100,56504655605,2375,2375,2375,2375,0
|
|
20241211,154000,56504655605,2375,2375,2375,2375,0
|
|
20241211,153900,56504655605,2375,2375,2375,2375,0
|
|
20241211,153800,56504655605,2375,2375,2375,2375,0
|
|
20241211,153700,56504655605,2375,2375,2375,2375,0
|
|
20241211,153600,56504655605,2375,2375,2375,2375,0
|
|
20241211,153500,56504655605,2375,2375,2375,2375,0
|
|
20241211,153400,56504655605,2375,2375,2375,2375,0
|
|
20241211,153300,56504655605,2375,2375,2375,2375,0
|
|
20241211,153200,56504655605,2375,2375,2375,2375,0
|
|
20241211,153100,56504655605,2375,2375,2375,2375,125047
|
|
20241211,153000,56504655605,2375,2375,2375,2375,125047
|
|
20241211,152900,56207668980,2375,2375,2375,2375,0
|
|
20241211,152800,56207668980,2375,2375,2375,2375,0
|
|
20241211,152700,56207668980,2375,2375,2375,2375,0
|
|
20241211,152600,56207668980,2375,2375,2375,2375,0
|
|
20241211,152500,56207668980,2375,2375,2375,2375,0
|
|
20241211,152400,56207668980,2375,2375,2375,2375,0
|
|
20241211,152300,56207668980,2375,2375,2375,2375,0
|
|
20241211,152200,56207668980,2375,2375,2375,2375,0
|
|
20241211,152100,56207668980,2375,2375,2375,2375,0
|
|
20241211,152000,56207668980,2375,2375,2375,2375,0
|
|
20241211,151900,56207668980,2375,2360,2375,2355,66270
|
|
20241211,151800,56050916355,2355,2360,2365,2355,13429
|
|
20241211,151700,56019238680,2355,2360,2360,2355,20974
|
|
20241211,151600,55969782735,2350,2355,2365,2350,34337
|
|
20241211,151500,55888950370,2355,2365,2370,2355,27677
|
|
20241211,151400,55823545515,2365,2365,2365,2360,16654
|
|
20241211,151300,55784220185,2365,2370,2375,2360,50167
|
|
20241211,151200,55665506570,2375,2370,2375,2355,25812
|
|
20241211,151100,55604416775,2370,2340,2370,2340,36321
|
|
20241211,151000,55518957570,2345,2340,2350,2340,27247
|
|
20241211,150900,55455002470,2345,2335,2345,2335,8836
|
|
20241211,150800,55434290350,2335,2350,2350,2335,22876
|
|
20241211,150700,55380751195,2350,2330,2350,2330,26441
|
|
20241211,150600,55318820530,2330,2335,2340,2325,21943
|
|
20241211,150500,55267665370,2335,2325,2335,2315,19047
|
|
20241211,150400,55223358925,2320,2320,2330,2315,9771
|
|
20241211,150300,55200682920,2320,2325,2340,2315,18763
|
|
20241211,150200,55157090865,2340,2340,2345,2320,22445
|
|
20241211,150100,55104748460,2340,2335,2340,2335,10909
|
|
20241211,150000,55079249670,2335,2340,2340,2330,9175
|
|
20241211,145900,55057803150,2345,2355,2355,2340,25575
|
|
20241211,145800,54997762660,2350,2315,2365,2315,51409
|
|
20241211,145700,54877425680,2315,2330,2330,2275,135227
|
|
20241211,145600,54566875650,2325,2325,2325,2305,27725
|
|
20241211,145500,54502716940,2320,2360,2360,2305,146230
|
|
20241211,145400,54160941475,2360,2370,2370,2355,6130
|
|
20241211,145300,54146484385,2355,2370,2370,2355,63405
|
|
20241211,145200,53996779165,2370,2365,2370,2360,15858
|
|
20241211,145100,53959266550,2365,2365,2380,2360,31673
|
|
20241211,145000,53884413455,2365,2380,2380,2365,11440
|
|
20241211,144900,53857304445,2380,2375,2380,2370,3322
|
|
20241211,144800,53849416200,2375,2380,2380,2370,11072
|
|
20241211,144700,53823127725,2380,2380,2385,2380,12153
|
|
20241211,144600,53794197735,2375,2375,2375,2370,1849
|
|
20241211,144500,53789806605,2370,2375,2375,2370,5924
|
|
20241211,144400,53775744620,2375,2375,2380,2375,2290
|
|
20241211,144300,53770299810,2370,2380,2385,2370,3117
|
|
20241211,144200,53762889945,2385,2375,2390,2370,20884
|
|
20241211,144100,53713124175,2375,2365,2375,2365,8912
|
|
20241211,144000,53692016560,2365,2360,2365,2355,4329
|
|
20241211,143900,53681798445,2360,2355,2360,2355,8497
|
|
20241211,143800,53661756975,2355,2360,2365,2355,22221
|
|
20241211,143700,53609339665,2365,2365,2370,2360,28676
|
|
20241211,143600,53541652070,2360,2370,2370,2355,25256
|
|
20241211,143500,53482128745,2370,2355,2370,2355,4384
|
|
20241211,143400,53471787130,2355,2355,2355,2350,38516
|
|
20241211,143300,53381191555,2355,2365,2365,2350,51663
|
|
20241211,143200,53259573865,2360,2370,2375,2360,38451
|
|
20241211,143100,53168561565,2375,2380,2380,2370,6711
|
|
20241211,143000,53152635160,2375,2375,2385,2375,7783
|
|
20241211,142900,53134121165,2375,2380,2385,2375,8992
|
|
20241211,142800,53112746510,2380,2390,2400,2370,24506
|
|
20241211,142700,53054378100,2390,2390,2405,2380,10389
|
|
20241211,142600,53029499950,2395,2390,2400,2375,16444
|
|
20241211,142500,52990256690,2390,2410,2410,2390,11508
|
|
20241211,142400,52962588340,2420,2375,2430,2375,32601
|
|
20241211,142300,52884052370,2375,2370,2390,2365,5670
|
|
20241211,142200,52870593265,2370,2375,2375,2365,28392
|
|
20241211,142100,52803293025,2375,2380,2385,2375,6338
|
|
20241211,142000,52788214295,2375,2390,2390,2375,2216
|
|
20241211,141900,52782935670,2375,2385,2390,2375,10562
|
|
20241211,141800,52757789660,2385,2395,2400,2385,8389
|
|
20241211,141700,52737737435,2395,2400,2405,2395,9000
|
|
20241211,141600,52716139395,2400,2390,2405,2390,14096
|
|
20241211,141500,52682322070,2390,2380,2395,2380,2557
|
|
20241211,141400,52676209125,2380,2380,2390,2380,14563
|
|
20241211,141300,52641464550,2375,2370,2380,2370,8794
|
|
20241211,141200,52620551265,2370,2370,2375,2370,4096
|
|
20241211,141100,52610841235,2375,2370,2380,2370,8101
|
|
20241211,141000,52591622650,2370,2380,2385,2370,21199
|
|
20241211,140900,52541286710,2380,2370,2380,2370,1102
|
|
20241211,140800,52538674960,2390,2390,2395,2365,13423
|
|
20241211,140700,52506759210,2395,2390,2410,2380,16471
|
|
20241211,140600,52467234125,2390,2370,2395,2370,6739
|
|
20241211,140500,52451155820,2370,2380,2385,2365,24381
|
|
20241211,140400,52393318290,2380,2405,2405,2365,23132
|
|
20241211,140300,52338192875,2410,2415,2415,2405,5961
|
|
20241211,140200,52323839650,2415,2410,2420,2405,16937
|
|
20241211,140100,52282943270,2410,2385,2410,2385,15791
|
|
20241211,140000,52245093250,2385,2390,2400,2380,12741
|
|
20241211,135900,52214689130,2390,2390,2390,2385,1322
|
|
20241211,135800,52211530240,2380,2385,2390,2380,9290
|
|
20241211,135700,52189412710,2390,2395,2395,2375,9358
|
|
20241211,135600,52167104305,2395,2395,2400,2390,3671
|
|
20241211,135500,52158308290,2405,2375,2405,2365,19293
|
|
20241211,135400,52112244785,2375,2370,2380,2365,5842
|
|
20241211,135300,52098383805,2370,2360,2375,2350,9851
|
|
20241211,135200,52075127015,2355,2385,2390,2350,98592
|
|
20241211,135100,51841585125,2385,2390,2390,2380,12307
|
|
20241211,135000,51812213575,2390,2380,2390,2380,13815
|
|
20241211,134900,51779268630,2385,2400,2410,2380,43547
|
|
20241211,134800,51675351140,2410,2395,2420,2395,26767
|
|
20241211,134700,51610818790,2395,2410,2430,2395,27356
|
|
20241211,134600,51545021575,2410,2445,2450,2405,33530
|
|
20241211,134500,51463632150,2450,2425,2450,2415,35946
|
|
20241211,134400,51376102805,2435,2445,2445,2400,40134
|
|
20241211,134300,51278931405,2445,2420,2450,2420,58750
|
|
20241211,134200,51135870010,2420,2410,2420,2410,8142
|
|
20241211,134100,51116185345,2410,2410,2410,2405,7469
|
|
20241211,134000,51098196860,2405,2415,2415,2405,5711
|
|
20241211,133900,51084437640,2415,2430,2430,2415,20786
|
|
20241211,133800,51034091130,2430,2430,2430,2415,8112
|
|
20241211,133700,51014428790,2430,2445,2450,2425,51444
|
|
20241211,133600,50888984890,2440,2410,2445,2400,38972
|
|
20241211,133500,50794581550,2410,2405,2420,2405,28892
|
|
20241211,133400,50724902195,2405,2390,2410,2390,22157
|
|
20241211,133300,50671699335,2385,2390,2395,2385,10850
|
|
20241211,133200,50645746215,2390,2385,2390,2385,5299
|
|
20241211,133100,50633098095,2385,2395,2395,2380,7364
|
|
20241211,133000,50615515275,2390,2385,2390,2380,11425
|
|
20241211,132900,50588237215,2385,2385,2385,2380,10272
|
|
20241211,132800,50563787710,2385,2380,2385,2380,5075
|
|
20241211,132700,50551689615,2380,2380,2385,2380,6349
|
|
20241211,132600,50536566510,2385,2385,2390,2385,5259
|
|
20241211,132500,50524018185,2390,2380,2390,2375,6607
|
|
20241211,132400,50508280465,2380,2385,2385,2375,23412
|
|
20241211,132300,50452587600,2385,2385,2395,2380,6874
|
|
20241211,132200,50436169515,2390,2390,2390,2380,3079
|
|
20241211,132100,50428814390,2380,2380,2385,2380,3258
|
|
20241211,132000,50421049640,2380,2390,2390,2380,3654
|
|
20241211,131900,50412339140,2390,2390,2395,2375,23482
|
|
20241211,131800,50356378085,2385,2385,2400,2380,6226
|
|
20241211,131700,50341502215,2385,2385,2390,2385,3867
|
|
20241211,131600,50332271725,2390,2400,2400,2385,4520
|
|
20241211,131500,50321452915,2400,2380,2400,2380,49920
|
|
20241211,131400,50202159995,2380,2375,2380,2375,16630
|
|
20241211,131300,50162614680,2380,2385,2395,2375,18630
|
|
20241211,131200,50118215495,2385,2390,2390,2375,7624
|
|
20241211,131100,50100044970,2395,2385,2400,2375,13048
|
|
20241211,131000,50068831490,2390,2400,2400,2370,18074
|
|
20241211,130900,50025669570,2400,2380,2415,2380,56963
|
|
20241211,130800,49889038720,2380,2385,2385,2370,6068
|
|
20241211,130700,49874603850,2385,2390,2390,2375,15516
|
|
20241211,130600,49837625555,2395,2390,2395,2380,15093
|
|
20241211,130500,49801576295,2390,2375,2390,2370,9817
|
|
20241211,130400,49778211180,2375,2375,2375,2365,4546
|
|
20241211,130300,49767428895,2375,2360,2375,2360,3490
|
|
20241211,130200,49759170400,2345,2370,2370,2340,7469
|
|
20241211,130100,49741512425,2380,2375,2390,2330,90017
|
|
20241211,130000,49530121660,2370,2365,2370,2365,6051
|
|
20241211,125900,49515804945,2365,2365,2375,2360,9231
|
|
20241211,125800,49493953765,2370,2355,2370,2355,637
|
|
20241211,125700,49492453265,2370,2375,2380,2350,14085
|
|
20241211,125600,49459059175,2370,2355,2380,2355,9865
|
|
20241211,125500,49435651795,2355,2360,2370,2355,18309
|
|
20241211,125400,49392337525,2355,2365,2370,2355,8807
|
|
20241211,125300,49371553565,2365,2370,2370,2360,7183
|
|
20241211,125200,49354564845,2370,2365,2375,2355,16781
|
|
20241211,125100,49314845870,2365,2350,2365,2350,9379
|
|
20241211,125000,49292734730,2350,2355,2355,2345,6503
|
|
20241211,124900,49277451000,2355,2350,2360,2350,4157
|
|
20241211,124800,49267662550,2350,2350,2355,2345,12469
|
|
20241211,124700,49238356930,2350,2335,2365,2335,37171
|
|
20241211,124600,49150945045,2335,2350,2350,2325,28808
|
|
20241211,124500,49083672145,2345,2340,2360,2340,22515
|
|
20241211,124400,49030852050,2340,2325,2340,2320,22006
|
|
20241211,124300,48979586835,2320,2340,2340,2320,53811
|
|
20241211,124200,48854441410,2345,2340,2350,2340,28603
|
|
20241211,124100,48787375755,2340,2350,2350,2340,13690
|
|
20241211,124000,48755291630,2345,2360,2360,2345,25341
|
|
20241211,123900,48695733985,2360,2360,2365,2355,8688
|
|
20241211,123800,48675246670,2365,2365,2365,2360,2833
|
|
20241211,123700,48668557110,2360,2365,2370,2350,11633
|
|
20241211,123600,48641109115,2365,2370,2380,2365,13246
|
|
20241211,123500,48609729760,2370,2355,2370,2355,6840
|
|
20241211,123400,48593563195,2355,2335,2355,2330,20486
|
|
20241211,123300,48545579205,2335,2345,2345,2335,29937
|
|
20241211,123200,48475517910,2350,2345,2365,2345,28743
|
|
20241211,123100,48407926895,2345,2375,2380,2300,97292
|
|
20241211,123000,48179743805,2375,2385,2390,2375,23623
|
|
20241211,122900,48123479550,2390,2400,2400,2385,9341
|
|
20241211,122800,48101122580,2400,2390,2400,2390,7331
|
|
20241211,122700,48083589420,2390,2405,2405,2390,12286
|
|
20241211,122600,48054203695,2405,2405,2405,2390,36486
|
|
20241211,122500,47966675430,2405,2410,2410,2405,12213
|
|
20241211,122400,47937266755,2410,2425,2425,2395,54928
|
|
20241211,122300,47804975415,2420,2430,2430,2420,7450
|
|
20241211,122200,47786892195,2430,2435,2440,2430,7396
|
|
20241211,122100,47768877215,2435,2430,2440,2420,24963
|
|
20241211,122000,47708278030,2430,2450,2455,2425,24763
|
|
20241211,121900,47647851795,2450,2460,2465,2450,36532
|
|
20241211,121800,47558187350,2460,2465,2465,2450,49970
|
|
20241211,121700,47435345820,2465,2415,2480,2415,150665
|
|
20241211,121600,47067701690,2415,2415,2420,2410,4691
|
|
20241211,121500,47056364010,2415,2405,2415,2405,6498
|
|
20241211,121400,47040689840,2405,2395,2410,2395,4475
|
|
20241211,121300,47029946735,2400,2395,2400,2390,4659
|
|
20241211,121200,47018798215,2390,2390,2390,2385,9344
|
|
20241211,121100,46996494480,2390,2395,2400,2385,29281
|
|
20241211,121000,46926508105,2395,2400,2400,2395,5664
|
|
20241211,120900,46912934345,2395,2400,2400,2390,7932
|
|
20241211,120800,46893935755,2400,2420,2420,2390,60534
|
|
20241211,120700,46748069325,2415,2430,2430,2415,25231
|
|
20241211,120600,46686970465,2415,2425,2430,2415,67656
|
|
20241211,120500,46522877670,2425,2420,2425,2410,70935
|
|
20241211,120400,46351316130,2420,2400,2420,2395,35006
|
|
20241211,120300,46266868775,2390,2395,2410,2365,49144
|
|
20241211,120200,46149516900,2395,2390,2415,2390,35088
|
|
20241211,120100,46065294105,2395,2400,2405,2390,5687
|
|
20241211,120000,46051663375,2400,2400,2400,2395,6931
|
|
20241211,115900,46035039525,2400,2390,2400,2390,3721
|
|
20241211,115800,46026128965,2400,2395,2405,2380,15658
|
|
20241211,115700,45988738940,2390,2410,2415,2390,10058
|
|
20241211,115600,45964577325,2410,2405,2410,2395,8129
|
|
20241211,115500,45945058295,2405,2415,2415,2405,11782
|
|
20241211,115400,45916666330,2415,2410,2415,2405,8318
|
|
20241211,115300,45896622835,2415,2405,2415,2405,7747
|
|
20241211,115200,45877976485,2410,2405,2410,2400,19227
|
|
20241211,115100,45831815305,2410,2415,2415,2405,5811
|
|
20241211,115000,45817815710,2410,2420,2420,2410,7681
|
|
20241211,114900,45799233880,2420,2410,2425,2410,10946
|
|
20241211,114800,45772777075,2415,2415,2420,2410,18028
|
|
20241211,114700,45729238060,2415,2430,2430,2415,21576
|
|
20241211,114600,45677004875,2430,2405,2430,2400,26566
|
|
20241211,114500,45612832615,2405,2385,2410,2385,12609
|
|
20241211,114400,45582573805,2385,2395,2400,2385,12498
|
|
20241211,114300,45552628830,2395,2390,2400,2390,7329
|
|
20241211,114200,45535093465,2385,2400,2410,2385,14832
|
|
20241211,114100,45499544825,2400,2415,2415,2380,21511
|
|
20241211,114000,45447755860,2415,2385,2415,2375,14081
|
|
20241211,113900,45413979365,2385,2420,2420,2385,44149
|
|
20241211,113800,45307902870,2415,2420,2425,2405,21866
|
|
20241211,113700,45255083500,2420,2435,2440,2420,37085
|
|
20241211,113600,45165064635,2435,2420,2435,2420,36832
|
|
20241211,113500,45075724880,2420,2415,2425,2410,29494
|
|
20241211,113400,45004413095,2415,2400,2420,2395,21303
|
|
20241211,113300,44953127590,2395,2400,2405,2390,28040
|
|
20241211,113200,44885877835,2400,2375,2405,2370,55738
|
|
20241211,113100,44752631085,2370,2380,2385,2370,9281
|
|
20241211,113000,44730613025,2370,2390,2390,2370,16999
|
|
20241211,112900,44690108035,2385,2405,2405,2385,34314
|
|
20241211,112800,44607786755,2405,2410,2410,2400,2613
|
|
20241211,112700,44601502490,2410,2400,2415,2400,11300
|
|
20241211,112600,44574352570,2415,2425,2430,2400,19840
|
|
20241211,112500,44526553395,2420,2435,2440,2420,43537
|
|
20241211,112400,44420545030,2435,2395,2445,2395,62682
|
|
20241211,112300,44267816255,2395,2395,2430,2385,46747
|
|
20241211,112200,44155612850,2400,2375,2400,2370,40138
|
|
20241211,112100,44059896290,2375,2375,2380,2370,37618
|
|
20241211,112000,43970552355,2380,2380,2385,2375,24391
|
|
20241211,111900,43912517725,2380,2385,2390,2375,24316
|
|
20241211,111800,43854604040,2385,2400,2405,2380,50700
|
|
20241211,111700,43733642275,2395,2400,2400,2370,69042
|
|
20241211,111600,43569395760,2400,2435,2445,2385,88992
|
|
20241211,111500,43353479140,2435,2380,2450,2380,118261
|
|
20241211,111400,43067281705,2380,2375,2385,2365,85489
|
|
20241211,111300,42864167285,2370,2320,2380,2320,75486
|
|
20241211,111200,42686952835,2315,2285,2320,2280,47976
|
|
20241211,111100,42576572070,2275,2280,2295,2275,24469
|
|
20241211,111000,42520730860,2280,2270,2280,2265,10817
|
|
20241211,110900,42496138970,2270,2275,2280,2270,23317
|
|
20241211,110800,42443143330,2275,2260,2275,2260,31692
|
|
20241211,110700,42371257950,2255,2285,2295,2235,78206
|
|
20241211,110600,42193814145,2285,2300,2300,2285,30431
|
|
20241211,110500,42124012940,2290,2300,2310,2290,80089
|
|
20241211,110400,41940001200,2300,2285,2305,2285,74858
|
|
20241211,110300,41768152395,2290,2275,2290,2270,60822
|
|
20241211,110200,41629657630,2270,2245,2285,2240,94132
|
|
20241211,110100,41416478825,2250,2195,2265,2195,132730
|
|
20241211,110000,41120471895,2195,2240,2240,2195,209906
|
|
20241211,105900,40657000045,2240,2230,2240,2210,114809
|
|
20241211,105800,40401817085,2230,2240,2250,2220,97373
|
|
20241211,105700,40183953495,2240,2295,2300,2215,139047
|
|
20241211,105600,39870612850,2295,2295,2300,2250,135479
|
|
20241211,105500,39563525995,2295,2295,2315,2270,60817
|
|
20241211,105400,39424120605,2295,2310,2325,2250,141389
|
|
20241211,105300,39101851025,2305,2360,2360,2305,75090
|
|
20241211,105200,38926658075,2365,2365,2370,2360,33524
|
|
20241211,105100,38847445235,2365,2365,2370,2360,13939
|
|
20241211,105000,38814480545,2375,2380,2385,2365,45504
|
|
20241211,104900,38706606155,2385,2365,2385,2360,34150
|
|
20241211,104800,38625622220,2365,2370,2380,2365,26886
|
|
20241211,104700,38561853325,2375,2375,2375,2365,31527
|
|
20241211,104600,38487150575,2375,2360,2380,2360,24472
|
|
20241211,104500,38429148430,2360,2350,2365,2345,28221
|
|
20241211,104400,38362689090,2350,2340,2370,2290,196862
|
|
20241211,104300,37906572960,2340,2370,2375,2330,66056
|
|
20241211,104200,37751186125,2375,2385,2390,2365,26558
|
|
20241211,104100,37688266520,2385,2395,2395,2370,22758
|
|
20241211,104000,37634042180,2395,2400,2410,2390,16308
|
|
20241211,103900,37594995445,2400,2415,2415,2390,32681
|
|
20241211,103800,37516448715,2410,2395,2415,2390,19624
|
|
20241211,103700,37469319975,2395,2365,2400,2355,50857
|
|
20241211,103600,37347900445,2365,2425,2430,2350,193916
|
|
20241211,103500,36883915120,2420,2420,2430,2410,28479
|
|
20241211,103400,36815012050,2420,2405,2420,2400,48609
|
|
20241211,103300,36698016060,2410,2420,2420,2405,57022
|
|
20241211,103200,36560656415,2420,2420,2425,2410,19698
|
|
20241211,103100,36513044805,2420,2435,2435,2415,23963
|
|
20241211,103000,36454944350,2430,2420,2435,2420,23594
|
|
20241211,102900,36397670735,2425,2430,2440,2415,29211
|
|
20241211,102800,36326838475,2420,2435,2435,2415,59198
|
|
20241211,102700,36183367785,2435,2445,2450,2435,35451
|
|
20241211,102600,36096906640,2445,2450,2450,2435,29775
|
|
20241211,102500,36024181930,2445,2470,2480,2440,61741
|
|
20241211,102400,35872190145,2475,2510,2520,2465,81387
|
|
20241211,102300,35669446835,2510,2500,2515,2485,45294
|
|
20241211,102200,35555849215,2485,2480,2505,2475,47328
|
|
20241211,102100,35438060180,2485,2480,2485,2475,57712
|
|
20241211,102000,35295080995,2485,2475,2500,2475,66448
|
|
20241211,101900,35129692120,2480,2460,2480,2455,38773
|
|
20241211,101800,35033941490,2460,2445,2465,2440,30158
|
|
20241211,101700,34960131835,2440,2445,2455,2430,20041
|
|
20241211,101600,34911260305,2445,2440,2445,2425,43892
|
|
20241211,101500,34804464060,2445,2475,2480,2440,45462
|
|
20241211,101400,34692954085,2470,2470,2475,2460,24559
|
|
20241211,101300,34632280625,2475,2465,2475,2460,12091
|
|
20241211,101200,34602422585,2470,2460,2470,2450,12894
|
|
20241211,101100,34570705720,2460,2450,2460,2445,11555
|
|
20241211,101000,34542343025,2450,2465,2465,2450,20831
|
|
20241211,100900,34491213585,2470,2445,2470,2445,14705
|
|
20241211,100800,34454998410,2450,2460,2460,2430,46278
|
|
20241211,100700,34342010435,2455,2465,2470,2455,35803
|
|
20241211,100600,34253795585,2470,2470,2490,2455,26735
|
|
20241211,100500,34187864735,2460,2500,2500,2460,71278
|
|
20241211,100400,34011072375,2495,2475,2520,2475,142508
|
|
20241211,100300,33654378390,2475,2480,2500,2450,87426
|
|
20241211,100200,33437520885,2475,2420,2520,2420,226822
|
|
20241211,100100,32875039320,2420,2420,2435,2410,25619
|
|
20241211,100000,32812997970,2420,2375,2430,2375,36130
|
|
20241211,095900,32726371465,2380,2370,2390,2370,53754
|
|
20241211,095800,32598431005,2370,2430,2430,2370,59292
|
|
20241211,095700,32455974475,2425,2435,2440,2425,50912
|
|
20241211,095600,32332234960,2435,2425,2440,2425,42293
|
|
20241211,095500,32229346600,2425,2425,2440,2420,22902
|
|
20241211,095400,32173740485,2430,2445,2460,2425,90395
|
|
20241211,095300,31953024345,2445,2420,2450,2410,46261
|
|
20241211,095200,31840528320,2420,2460,2470,2400,161277
|
|
20241211,095100,31445766045,2460,2445,2470,2420,237123
|
|
20241211,095000,30864208570,2445,2380,2445,2375,106921
|
|
20241211,094900,30605788880,2380,2360,2380,2340,34193
|
|
20241211,094800,30525045045,2365,2420,2420,2350,99384
|
|
20241211,094700,30289494935,2420,2395,2420,2390,99235
|
|
20241211,094600,30051315705,2400,2365,2400,2360,103633
|
|
20241211,094500,29803986510,2370,2320,2370,2300,208293
|
|
20241211,094400,29318491520,2305,2355,2355,2305,69436
|
|
20241211,094300,29156854735,2355,2355,2360,2350,55903
|
|
20241211,094200,29025258270,2355,2360,2365,2355,37378
|
|
20241211,094100,28937072820,2360,2370,2370,2350,17794
|
|
20241211,094000,28894996405,2365,2375,2375,2350,72868
|
|
20241211,093900,28722878085,2375,2370,2380,2360,35121
|
|
20241211,093800,28639659180,2365,2385,2395,2360,36021
|
|
20241211,093700,28554034085,2375,2375,2400,2375,79675
|
|
20241211,093600,28363825805,2400,2410,2410,2340,116750
|
|
20241211,093500,28086580800,2410,2410,2415,2375,134368
|
|
20241211,093400,27764176740,2410,2395,2435,2390,307912
|
|
20241211,093300,27021513095,2395,2375,2395,2350,129370
|
|
20241211,093200,26715556500,2375,2350,2385,2345,269302
|
|
20241211,093100,26078281750,2345,2305,2350,2295,222085
|
|
20241211,093000,25561601580,2305,2260,2320,2250,257523
|
|
20241211,092900,24973384945,2265,2280,2320,2245,293118
|
|
20241211,092800,24307936185,2285,2325,2365,2280,259470
|
|
20241211,092700,23704114540,2325,2375,2375,2275,721713
|
|
20241211,092600,22024800320,2390,2390,2390,2390,0
|
|
20241211,092500,22024800320,2390,2390,2390,2390,210
|
|
20241211,092400,22024298420,2390,2495,2495,2390,245072
|
|
20241211,092300,21428996305,2500,2520,2525,2495,147418
|
|
20241211,092200,21058922185,2520,2520,2520,2500,65286
|
|
20241211,092100,20895040535,2510,2505,2515,2500,59843
|
|
20241211,092000,20744799325,2505,2510,2510,2480,139786
|
|
20241211,091900,20395626750,2510,2530,2545,2505,208440
|
|
20241211,091800,19869298685,2530,2425,2530,2410,351343
|
|
20241211,091700,18996405725,2420,2450,2450,2400,456187
|
|
20241211,091600,17892727030,2445,2515,2520,2445,238301
|
|
20241211,091500,17305466805,2515,2540,2555,2450,286558
|
|
20241211,091400,16590710595,2550,2525,2585,2520,138805
|
|
20241211,091300,16237441850,2525,2615,2630,2520,185275
|
|
20241211,091200,15760750970,2615,2630,2650,2605,98134
|
|
20241211,091100,15502828555,2635,2615,2640,2580,98714
|
|
20241211,091000,15245089060,2620,2645,2655,2590,251502
|
|
20241211,090900,14586781765,2645,2700,2720,2620,322179
|
|
20241211,090800,13724258045,2700,2565,2720,2560,296410
|
|
20241211,090700,12939135030,2575,2600,2640,2510,507381
|
|
20241211,090600,11632989600,2605,2645,2705,2595,753494
|
|
20241211,090500,9627573120,2650,2615,2680,2595,472626
|
|
20241211,090400,8378243525,2605,2530,2620,2530,693998
|
|
20241211,090300,6586777070,2530,2665,2700,2450,1188311
|
|
20241211,090200,3531648490,2665,2655,2695,2610,1328981
|
|
20241211,090100,0,2195,2195,2195,2195,0
|
|
20241211,090000,0,2195,2195,2195,2195,0
|