604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,190000,34187931600,2230,2230,2230,2230,0
|
|
20241213,185900,34187931600,2230,2230,2230,2230,0
|
|
20241213,185800,34187931600,2230,2230,2230,2230,0
|
|
20241213,185700,34187931600,2230,2230,2230,2230,0
|
|
20241213,185600,34187931600,2230,2230,2230,2230,0
|
|
20241213,185500,34187931600,2230,2230,2230,2230,0
|
|
20241213,185400,34187931600,2230,2230,2230,2230,0
|
|
20241213,185300,34187931600,2230,2230,2230,2230,0
|
|
20241213,185200,34187931600,2230,2230,2230,2230,0
|
|
20241213,185100,34187931600,2230,2230,2230,2230,0
|
|
20241213,185000,34187931600,2230,2230,2230,2230,0
|
|
20241213,184900,34187931600,2230,2230,2230,2230,0
|
|
20241213,184800,34187931600,2230,2230,2230,2230,0
|
|
20241213,184700,34187931600,2230,2230,2230,2230,0
|
|
20241213,184600,34187931600,2230,2230,2230,2230,0
|
|
20241213,184500,34187931600,2230,2230,2230,2230,0
|
|
20241213,184400,34187931600,2230,2230,2230,2230,0
|
|
20241213,184300,34187931600,2230,2230,2230,2230,0
|
|
20241213,184200,34187931600,2230,2230,2230,2230,0
|
|
20241213,184100,34187931600,2230,2230,2230,2230,0
|
|
20241213,184000,34187931600,2230,2230,2230,2230,0
|
|
20241213,183900,34187931600,2230,2230,2230,2230,0
|
|
20241213,183800,34187931600,2230,2230,2230,2230,0
|
|
20241213,183700,34187931600,2230,2230,2230,2230,0
|
|
20241213,183600,34187931600,2230,2230,2230,2230,0
|
|
20241213,183500,34187931600,2230,2230,2230,2230,0
|
|
20241213,183400,34187931600,2230,2230,2230,2230,0
|
|
20241213,183300,34187931600,2230,2230,2230,2230,0
|
|
20241213,183200,34187931600,2230,2230,2230,2230,0
|
|
20241213,183100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,183000,34187931600,2230,2230,2230,2230,0
|
|
20241213,182900,34187931600,2230,2230,2230,2230,0
|
|
20241213,182800,34187931600,2230,2230,2230,2230,0
|
|
20241213,182700,34187931600,2230,2230,2230,2230,0
|
|
20241213,182600,34187931600,2230,2230,2230,2230,0
|
|
20241213,182500,34187931600,2230,2230,2230,2230,0
|
|
20241213,182400,34187931600,2230,2230,2230,2230,0
|
|
20241213,182300,34187931600,2230,2230,2230,2230,0
|
|
20241213,182200,34187931600,2230,2230,2230,2230,0
|
|
20241213,182100,34187931600,2230,2230,2230,2230,0
|
|
20241213,182000,34187931600,2230,2230,2230,2230,0
|
|
20241213,181900,34187931600,2230,2230,2230,2230,0
|
|
20241213,181800,34187931600,2230,2230,2230,2230,0
|
|
20241213,181700,34187931600,2230,2230,2230,2230,0
|
|
20241213,181600,34187931600,2230,2230,2230,2230,0
|
|
20241213,181500,34187931600,2230,2230,2230,2230,0
|
|
20241213,181400,34187931600,2230,2230,2230,2230,0
|
|
20241213,181300,34187931600,2230,2230,2230,2230,0
|
|
20241213,181200,34187931600,2230,2230,2230,2230,0
|
|
20241213,181100,34187931600,2230,2230,2230,2230,0
|
|
20241213,181000,34187931600,2230,2230,2230,2230,0
|
|
20241213,180900,34187931600,2230,2230,2230,2230,0
|
|
20241213,180800,34187931600,2230,2230,2230,2230,0
|
|
20241213,180700,34187931600,2230,2230,2230,2230,0
|
|
20241213,180600,34187931600,2230,2230,2230,2230,0
|
|
20241213,180500,34187931600,2230,2230,2230,2230,0
|
|
20241213,180400,34187931600,2230,2230,2230,2230,0
|
|
20241213,180300,34187931600,2230,2230,2230,2230,0
|
|
20241213,180200,34187931600,2230,2230,2230,2230,0
|
|
20241213,180100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,180000,34187931600,2230,2230,2230,2230,0
|
|
20241213,175900,34187931600,2230,2230,2230,2230,0
|
|
20241213,175800,34187931600,2230,2230,2230,2230,0
|
|
20241213,175700,34187931600,2230,2230,2230,2230,0
|
|
20241213,175600,34187931600,2230,2230,2230,2230,0
|
|
20241213,175500,34187931600,2230,2230,2230,2230,0
|
|
20241213,175400,34187931600,2230,2230,2230,2230,0
|
|
20241213,175300,34187931600,2230,2230,2230,2230,0
|
|
20241213,175200,34187931600,2230,2230,2230,2230,0
|
|
20241213,175100,34187931600,2230,2230,2230,2230,0
|
|
20241213,175000,34187931600,2230,2230,2230,2230,0
|
|
20241213,174900,34187931600,2230,2230,2230,2230,0
|
|
20241213,174800,34187931600,2230,2230,2230,2230,0
|
|
20241213,174700,34187931600,2230,2230,2230,2230,0
|
|
20241213,174600,34187931600,2230,2230,2230,2230,0
|
|
20241213,174500,34187931600,2230,2230,2230,2230,0
|
|
20241213,174400,34187931600,2230,2230,2230,2230,0
|
|
20241213,174300,34187931600,2230,2230,2230,2230,0
|
|
20241213,174200,34187931600,2230,2230,2230,2230,0
|
|
20241213,174100,34187931600,2230,2230,2230,2230,0
|
|
20241213,174000,34187931600,2230,2230,2230,2230,0
|
|
20241213,173900,34187931600,2230,2230,2230,2230,0
|
|
20241213,173800,34187931600,2230,2230,2230,2230,0
|
|
20241213,173700,34187931600,2230,2230,2230,2230,0
|
|
20241213,173600,34187931600,2230,2230,2230,2230,0
|
|
20241213,173500,34187931600,2230,2230,2230,2230,0
|
|
20241213,173400,34187931600,2230,2230,2230,2230,0
|
|
20241213,173300,34187931600,2230,2230,2230,2230,0
|
|
20241213,173200,34187931600,2230,2230,2230,2230,0
|
|
20241213,173100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,173000,34187931600,2230,2230,2230,2230,0
|
|
20241213,172900,34187931600,2230,2230,2230,2230,0
|
|
20241213,172800,34187931600,2230,2230,2230,2230,0
|
|
20241213,172700,34187931600,2230,2230,2230,2230,0
|
|
20241213,172600,34187931600,2230,2230,2230,2230,0
|
|
20241213,172500,34187931600,2230,2230,2230,2230,0
|
|
20241213,172400,34187931600,2230,2230,2230,2230,0
|
|
20241213,172300,34187931600,2230,2230,2230,2230,0
|
|
20241213,172200,34187931600,2230,2230,2230,2230,0
|
|
20241213,172100,34187931600,2230,2230,2230,2230,0
|
|
20241213,172000,34187931600,2230,2230,2230,2230,0
|
|
20241213,171900,34187931600,2230,2230,2230,2230,0
|
|
20241213,171800,34187931600,2230,2230,2230,2230,0
|
|
20241213,171700,34187931600,2230,2230,2230,2230,0
|
|
20241213,171600,34187931600,2230,2230,2230,2230,0
|
|
20241213,171500,34187931600,2230,2230,2230,2230,0
|
|
20241213,171400,34187931600,2230,2230,2230,2230,0
|
|
20241213,171300,34187931600,2230,2230,2230,2230,0
|
|
20241213,171200,34187931600,2230,2230,2230,2230,0
|
|
20241213,171100,34187931600,2230,2230,2230,2230,0
|
|
20241213,171000,34187931600,2230,2230,2230,2230,0
|
|
20241213,170900,34187931600,2230,2230,2230,2230,0
|
|
20241213,170800,34187931600,2230,2230,2230,2230,0
|
|
20241213,170700,34187931600,2230,2230,2230,2230,0
|
|
20241213,170600,34187931600,2230,2230,2230,2230,0
|
|
20241213,170500,34187931600,2230,2230,2230,2230,0
|
|
20241213,170400,34187931600,2230,2230,2230,2230,0
|
|
20241213,170300,34187931600,2230,2230,2230,2230,0
|
|
20241213,170200,34187931600,2230,2230,2230,2230,0
|
|
20241213,170100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,170000,34187931600,2230,2230,2230,2230,0
|
|
20241213,165900,34187931600,2230,2230,2230,2230,0
|
|
20241213,165800,34187931600,2230,2230,2230,2230,0
|
|
20241213,165700,34187931600,2230,2230,2230,2230,0
|
|
20241213,165600,34187931600,2230,2230,2230,2230,0
|
|
20241213,165500,34187931600,2230,2230,2230,2230,0
|
|
20241213,165400,34187931600,2230,2230,2230,2230,0
|
|
20241213,165300,34187931600,2230,2230,2230,2230,0
|
|
20241213,165200,34187931600,2230,2230,2230,2230,0
|
|
20241213,165100,34187931600,2230,2230,2230,2230,0
|
|
20241213,165000,34187931600,2230,2230,2230,2230,0
|
|
20241213,164900,34187931600,2230,2230,2230,2230,0
|
|
20241213,164800,34187931600,2230,2230,2230,2230,0
|
|
20241213,164700,34187931600,2230,2230,2230,2230,0
|
|
20241213,164600,34187931600,2230,2230,2230,2230,0
|
|
20241213,164500,34187931600,2230,2230,2230,2230,0
|
|
20241213,164400,34187931600,2230,2230,2230,2230,0
|
|
20241213,164300,34187931600,2230,2230,2230,2230,0
|
|
20241213,164200,34187931600,2230,2230,2230,2230,0
|
|
20241213,164100,34187931600,2230,2230,2230,2230,0
|
|
20241213,164000,34187931600,2230,2230,2230,2230,0
|
|
20241213,163900,34187931600,2230,2230,2230,2230,0
|
|
20241213,163800,34187931600,2230,2230,2230,2230,0
|
|
20241213,163700,34187931600,2230,2230,2230,2230,0
|
|
20241213,163600,34187931600,2230,2230,2230,2230,0
|
|
20241213,163500,34187931600,2230,2230,2230,2230,0
|
|
20241213,163400,34187931600,2230,2230,2230,2230,0
|
|
20241213,163300,34187931600,2230,2230,2230,2230,0
|
|
20241213,163200,34187931600,2230,2230,2230,2230,0
|
|
20241213,163100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,163000,34187931600,2230,2230,2230,2230,0
|
|
20241213,162900,34187931600,2230,2230,2230,2230,0
|
|
20241213,162800,34187931600,2230,2230,2230,2230,0
|
|
20241213,162700,34187931600,2230,2230,2230,2230,0
|
|
20241213,162600,34187931600,2230,2230,2230,2230,0
|
|
20241213,162500,34187931600,2230,2230,2230,2230,0
|
|
20241213,162400,34187931600,2230,2230,2230,2230,0
|
|
20241213,162300,34187931600,2230,2230,2230,2230,0
|
|
20241213,162200,34187931600,2230,2230,2230,2230,0
|
|
20241213,162100,34187931600,2230,2230,2230,2230,0
|
|
20241213,162000,34187931600,2230,2230,2230,2230,0
|
|
20241213,161900,34187931600,2230,2230,2230,2230,0
|
|
20241213,161800,34187931600,2230,2230,2230,2230,0
|
|
20241213,161700,34187931600,2230,2230,2230,2230,0
|
|
20241213,161600,34187931600,2230,2230,2230,2230,0
|
|
20241213,161500,34187931600,2230,2230,2230,2230,0
|
|
20241213,161400,34187931600,2230,2230,2230,2230,0
|
|
20241213,161300,34187931600,2230,2230,2230,2230,0
|
|
20241213,161200,34187931600,2230,2230,2230,2230,0
|
|
20241213,161100,34187931600,2230,2230,2230,2230,0
|
|
20241213,161000,34187931600,2230,2230,2230,2230,0
|
|
20241213,160900,34187931600,2230,2230,2230,2230,0
|
|
20241213,160800,34187931600,2230,2230,2230,2230,0
|
|
20241213,160700,34187931600,2230,2230,2230,2230,0
|
|
20241213,160600,34187931600,2230,2230,2230,2230,0
|
|
20241213,160500,34187931600,2230,2230,2230,2230,0
|
|
20241213,160400,34187931600,2230,2230,2230,2230,0
|
|
20241213,160300,34187931600,2230,2230,2230,2230,0
|
|
20241213,160200,34187931600,2230,2230,2230,2230,0
|
|
20241213,160100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,160000,34187931600,2230,2230,2230,2230,0
|
|
20241213,155900,34187931600,2230,2230,2230,2230,0
|
|
20241213,155800,34187931600,2230,2230,2230,2230,0
|
|
20241213,155700,34187931600,2230,2230,2230,2230,0
|
|
20241213,155600,34187931600,2230,2230,2230,2230,0
|
|
20241213,155500,34187931600,2230,2230,2230,2230,0
|
|
20241213,155400,34187931600,2230,2230,2230,2230,0
|
|
20241213,155300,34187931600,2230,2230,2230,2230,0
|
|
20241213,155200,34187931600,2230,2230,2230,2230,0
|
|
20241213,155100,34187931600,2230,2230,2230,2230,0
|
|
20241213,155000,34187931600,2230,2230,2230,2230,0
|
|
20241213,154900,34187931600,2230,2230,2230,2230,0
|
|
20241213,154800,34187931600,2230,2230,2230,2230,0
|
|
20241213,154700,34187931600,2230,2230,2230,2230,0
|
|
20241213,154600,34187931600,2230,2230,2230,2230,0
|
|
20241213,154500,34187931600,2230,2230,2230,2230,0
|
|
20241213,154400,34187931600,2230,2230,2230,2230,0
|
|
20241213,154300,34187931600,2230,2230,2230,2230,0
|
|
20241213,154200,34187931600,2230,2230,2230,2230,0
|
|
20241213,154100,34187931600,2230,2230,2230,2230,0
|
|
20241213,154000,34187931600,2230,2230,2230,2230,0
|
|
20241213,153900,34187931600,2230,2230,2230,2230,0
|
|
20241213,153800,34187931600,2230,2230,2230,2230,0
|
|
20241213,153700,34187931600,2230,2230,2230,2230,0
|
|
20241213,153600,34187931600,2230,2230,2230,2230,0
|
|
20241213,153500,34187931600,2230,2230,2230,2230,0
|
|
20241213,153400,34187931600,2230,2230,2230,2230,0
|
|
20241213,153300,34187931600,2230,2230,2230,2230,0
|
|
20241213,153200,34187931600,2230,2230,2230,2230,0
|
|
20241213,153100,34187931600,2230,2230,2230,2230,148415
|
|
20241213,153000,34187931600,2230,2230,2230,2230,148415
|
|
20241213,152900,33856966150,2235,2235,2235,2235,0
|
|
20241213,152800,33856966150,2235,2235,2235,2235,0
|
|
20241213,152700,33856966150,2235,2235,2235,2235,0
|
|
20241213,152600,33856966150,2235,2235,2235,2235,0
|
|
20241213,152500,33856966150,2235,2235,2235,2235,0
|
|
20241213,152400,33856966150,2235,2235,2235,2235,0
|
|
20241213,152300,33856966150,2235,2235,2235,2235,0
|
|
20241213,152200,33856966150,2235,2235,2235,2235,0
|
|
20241213,152100,33856966150,2235,2235,2235,2235,0
|
|
20241213,152000,33856966150,2235,2235,2235,2235,0
|
|
20241213,151900,33856966150,2235,2230,2240,2230,70656
|
|
20241213,151800,33699008505,2230,2220,2235,2215,58412
|
|
20241213,151700,33569152220,2220,2225,2230,2210,77312
|
|
20241213,151600,33397576625,2225,2250,2255,2210,129391
|
|
20241213,151500,33109356485,2250,2250,2255,2245,24531
|
|
20241213,151400,33054218170,2250,2270,2275,2235,98927
|
|
20241213,151300,32830754010,2270,2235,2270,2220,140292
|
|
20241213,151200,32516261985,2230,2315,2320,2210,296265
|
|
20241213,151100,31849190030,2320,2330,2335,2310,50001
|
|
20241213,151000,31733134570,2330,2325,2340,2325,38784
|
|
20241213,150900,31642792535,2325,2330,2335,2315,30651
|
|
20241213,150800,31571461700,2325,2325,2340,2320,46720
|
|
20241213,150700,31462489310,2320,2325,2330,2305,27594
|
|
20241213,150600,31398506580,2315,2315,2330,2305,56298
|
|
20241213,150500,31268172870,2315,2330,2350,2315,68213
|
|
20241213,150400,31109373930,2330,2325,2335,2310,80999
|
|
20241213,150300,30921701140,2320,2335,2335,2320,54696
|
|
20241213,150200,30794463510,2335,2355,2355,2330,42882
|
|
20241213,150100,30694069285,2355,2345,2360,2345,31195
|
|
20241213,150000,30620651340,2350,2310,2350,2310,40000
|
|
20241213,145900,30527900965,2310,2350,2350,2310,70108
|
|
20241213,145800,30364159600,2350,2375,2380,2350,102054
|
|
20241213,145700,30123454775,2375,2360,2375,2355,18129
|
|
20241213,145600,30080624340,2370,2385,2390,2360,44973
|
|
20241213,145500,29973577625,2380,2370,2400,2365,86782
|
|
20241213,145400,29766117165,2365,2360,2375,2360,11957
|
|
20241213,145300,29737788270,2365,2355,2390,2355,63963
|
|
20241213,145200,29585995355,2355,2350,2360,2340,42341
|
|
20241213,145100,29486607395,2345,2345,2355,2340,22343
|
|
20241213,145000,29434169615,2340,2360,2370,2340,60371
|
|
20241213,144900,29292334410,2375,2370,2400,2360,44707
|
|
20241213,144800,29186072585,2365,2365,2385,2335,95814
|
|
20241213,144700,28960541095,2390,2365,2410,2365,104192
|
|
20241213,144600,28711300245,2365,2450,2460,2355,411665
|
|
20241213,144500,27709463695,2440,2440,2440,2440,0
|
|
20241213,144400,27709463695,2440,2440,2440,2440,0
|
|
20241213,144300,27709463695,2440,2380,2440,2370,199191
|
|
20241213,144200,27229498790,2365,2365,2380,2350,34998
|
|
20241213,144100,27146755405,2355,2345,2375,2345,49766
|
|
20241213,144000,27029703715,2350,2325,2365,2325,37242
|
|
20241213,143900,26942565070,2325,2340,2355,2325,57276
|
|
20241213,143800,26808479045,2335,2365,2390,2335,84374
|
|
20241213,143700,26609596370,2360,2340,2385,2330,62911
|
|
20241213,143600,26461524510,2340,2365,2410,2315,238814
|
|
20241213,143500,25892488430,2365,2295,2370,2290,94100
|
|
20241213,143400,25673079210,2290,2330,2375,2275,181967
|
|
20241213,143300,25247793510,2330,2245,2340,2240,191814
|
|
20241213,143200,24808010135,2245,2210,2250,2210,84536
|
|
20241213,143100,24619491715,2215,2210,2215,2205,17686
|
|
20241213,143000,24580412900,2210,2220,2220,2205,34579
|
|
20241213,142900,24503967715,2220,2205,2220,2205,36016
|
|
20241213,142800,24424355140,2205,2200,2205,2190,32150
|
|
20241213,142700,24353646865,2200,2195,2210,2190,18161
|
|
20241213,142600,24313671570,2195,2200,2210,2180,39353
|
|
20241213,142500,24227144400,2200,2180,2210,2175,24693
|
|
20241213,142400,24173115020,2180,2180,2180,2165,33701
|
|
20241213,142300,24099912680,2175,2190,2190,2175,19943
|
|
20241213,142200,24056450180,2190,2195,2195,2180,12522
|
|
20241213,142100,24029054475,2195,2190,2205,2185,29929
|
|
20241213,142000,23963370170,2190,2165,2190,2165,16917
|
|
20241213,141900,23926463625,2165,2165,2165,2160,5016
|
|
20241213,141800,23915609095,2160,2160,2165,2155,10583
|
|
20241213,141700,23892793860,2160,2160,2160,2155,7891
|
|
20241213,141600,23875761845,2160,2150,2160,2150,12510
|
|
20241213,141500,23848832030,2155,2155,2155,2150,29561
|
|
20241213,141400,23785254870,2150,2160,2160,2150,12025
|
|
20241213,141300,23759340060,2160,2165,2165,2155,16052
|
|
20241213,141200,23724665745,2165,2160,2165,2155,17609
|
|
20241213,141100,23686658410,2160,2165,2175,2160,4840
|
|
20241213,141000,23676186205,2160,2175,2175,2155,2144
|
|
20241213,140900,23671551435,2150,2185,2185,2150,65546
|
|
20241213,140800,23529559055,2185,2185,2185,2175,13453
|
|
20241213,140700,23500210320,2185,2175,2185,2175,3099
|
|
20241213,140600,23493468385,2185,2180,2185,2170,16140
|
|
20241213,140500,23458311485,2180,2185,2185,2175,10571
|
|
20241213,140400,23435267615,2185,2200,2205,2185,24675
|
|
20241213,140300,23381159780,2195,2190,2200,2190,16821
|
|
20241213,140200,23344220115,2190,2185,2195,2185,7879
|
|
20241213,140100,23326965255,2190,2180,2190,2180,1996
|
|
20241213,140000,23322602110,2180,2185,2190,2175,7259
|
|
20241213,135900,23306773800,2180,2175,2185,2175,13509
|
|
20241213,135800,23277322070,2180,2175,2185,2175,2982
|
|
20241213,135700,23270824815,2170,2170,2170,2165,10289
|
|
20241213,135600,23248500870,2170,2185,2185,2170,11869
|
|
20241213,135500,23222710245,2180,2180,2185,2180,6495
|
|
20241213,135400,23208544290,2180,2185,2185,2180,10249
|
|
20241213,135300,23186182875,2185,2175,2190,2175,18412
|
|
20241213,135200,23145959385,2180,2175,2180,2175,9642
|
|
20241213,135100,23124947785,2175,2160,2175,2160,24072
|
|
20241213,135000,23072860595,2160,2180,2190,2160,38912
|
|
20241213,134900,22988268865,2175,2190,2195,2175,28843
|
|
20241213,134800,22925121795,2195,2190,2195,2190,6470
|
|
20241213,134700,22910944940,2190,2205,2205,2180,19338
|
|
20241213,134600,22868586705,2205,2190,2205,2190,23807
|
|
20241213,134500,22816247925,2190,2195,2195,2180,4457
|
|
20241213,134400,22806493980,2170,2190,2200,2170,12257
|
|
20241213,134300,22779713310,2190,2185,2190,2180,10313
|
|
20241213,134200,22757150670,2180,2175,2185,2170,27614
|
|
20241213,134100,22697003510,2180,2190,2190,2180,6273
|
|
20241213,134000,22683304465,2190,2205,2205,2190,7960
|
|
20241213,133900,22665764565,2205,2200,2205,2180,38353
|
|
20241213,133800,22581300480,2200,2190,2200,2190,16718
|
|
20241213,133700,22544559745,2190,2180,2190,2175,20301
|
|
20241213,133600,22500264325,2170,2180,2180,2170,22918
|
|
20241213,133500,22450347050,2180,2180,2180,2175,11312
|
|
20241213,133400,22425696905,2185,2185,2185,2175,7798
|
|
20241213,133300,22408714925,2180,2180,2185,2170,6323
|
|
20241213,133200,22394945980,2180,2170,2185,2170,22819
|
|
20241213,133100,22345231190,2170,2175,2175,2165,5616
|
|
20241213,133000,22333051475,2175,2175,2175,2170,5928
|
|
20241213,132900,22320186325,2175,2175,2180,2170,7738
|
|
20241213,132800,22303391360,2170,2175,2175,2170,18646
|
|
20241213,132700,22262891090,2175,2175,2180,2175,5273
|
|
20241213,132600,22251421060,2175,2185,2185,2175,5096
|
|
20241213,132500,22240322955,2175,2180,2185,2175,1854
|
|
20241213,132400,22236277750,2180,2175,2180,2175,2055
|
|
20241213,132300,22231807595,2175,2170,2175,2170,7356
|
|
20241213,132200,22215843225,2175,2170,2175,2170,4083
|
|
20241213,132100,22206982950,2170,2170,2175,2170,4890
|
|
20241213,132000,22196371635,2170,2175,2175,2165,4972
|
|
20241213,131900,22185581955,2170,2175,2175,2170,3707
|
|
20241213,131800,22177525785,2175,2180,2180,2175,3959
|
|
20241213,131700,22168912350,2180,2185,2185,2175,11535
|
|
20241213,131600,22143773535,2185,2180,2185,2180,3794
|
|
20241213,131500,22135492925,2180,2190,2190,2180,6074
|
|
20241213,131400,22122248340,2185,2195,2195,2185,6741
|
|
20241213,131300,22107484570,2190,2195,2200,2190,2558
|
|
20241213,131200,22101874175,2195,2195,2200,2195,17151
|
|
20241213,131100,22064161370,2200,2190,2200,2190,9600
|
|
20241213,131000,22043078200,2195,2185,2195,2185,11587
|
|
20241213,130900,22017745605,2185,2185,2190,2180,3468
|
|
20241213,130800,22010178125,2185,2190,2190,2180,4969
|
|
20241213,130700,21999316685,2190,2180,2190,2170,2870
|
|
20241213,130600,21993055735,2180,2165,2180,2165,3973
|
|
20241213,130500,21984429965,2165,2155,2170,2155,2161
|
|
20241213,130400,21979762205,2155,2170,2170,2150,31006
|
|
20241213,130300,21912888515,2160,2170,2170,2160,7257
|
|
20241213,130200,21897177810,2165,2170,2175,2165,9129
|
|
20241213,130100,21877394860,2175,2190,2190,2170,7971
|
|
20241213,130000,21860018650,2190,2190,2200,2185,33292
|
|
20241213,125900,21787089685,2195,2215,2215,2190,35437
|
|
20241213,125800,21708961390,2210,2225,2230,2210,36779
|
|
20241213,125700,21627284580,2225,2205,2225,2200,32413
|
|
20241213,125600,21555443950,2205,2205,2210,2195,49865
|
|
20241213,125500,21445688690,2210,2200,2210,2195,22545
|
|
20241213,125400,21395992850,2200,2205,2210,2165,37034
|
|
20241213,125300,21314576085,2200,2180,2205,2180,58358
|
|
20241213,125200,21186389840,2180,2160,2180,2155,31270
|
|
20241213,125100,21118569120,2160,2150,2160,2145,12432
|
|
20241213,125000,21091806290,2155,2155,2155,2145,2524
|
|
20241213,124900,21086383965,2145,2160,2165,2140,20419
|
|
20241213,124800,21042471335,2160,2160,2165,2155,13097
|
|
20241213,124700,21014141605,2160,2160,2165,2155,5148
|
|
20241213,124600,21003037110,2160,2150,2160,2150,4371
|
|
20241213,124500,20993624815,2160,2155,2165,2155,11526
|
|
20241213,124400,20968755040,2160,2160,2160,2155,4005
|
|
20241213,124300,20960123290,2160,2160,2160,2150,3755
|
|
20241213,124200,20952039675,2150,2165,2170,2150,9195
|
|
20241213,124100,20932168600,2160,2155,2170,2155,10170
|
|
20241213,124000,20910184075,2145,2155,2155,2140,7803
|
|
20241213,123900,20893455660,2140,2145,2150,2140,12526
|
|
20241213,123800,20866607775,2140,2145,2150,2140,6708
|
|
20241213,123700,20852231580,2145,2155,2155,2145,2198
|
|
20241213,123600,20847505885,2150,2155,2155,2135,11254
|
|
20241213,123500,20823384135,2155,2145,2155,2145,2499
|
|
20241213,123400,20818010150,2150,2140,2150,2140,596
|
|
20241213,123300,20816732175,2145,2145,2150,2140,6202
|
|
20241213,123200,20803414370,2145,2145,2145,2135,8728
|
|
20241213,123100,20784725415,2145,2145,2150,2140,26420
|
|
20241213,123000,20728150975,2150,2150,2150,2145,1041
|
|
20241213,122900,20725915830,2145,2150,2150,2140,6753
|
|
20241213,122800,20711442865,2150,2155,2155,2150,17876
|
|
20241213,122700,20673006955,2155,2140,2155,2140,7310
|
|
20241213,122600,20657297165,2150,2155,2155,2140,42484
|
|
20241213,122500,20566209080,2155,2160,2165,2155,2558
|
|
20241213,122400,20560688030,2170,2165,2170,2160,4795
|
|
20241213,122300,20550322800,2165,2170,2170,2160,6935
|
|
20241213,122200,20535306505,2170,2175,2175,2170,844
|
|
20241213,122100,20533473490,2175,2175,2175,2170,4565
|
|
20241213,122000,20523551710,2175,2175,2175,2170,11853
|
|
20241213,121900,20497798960,2175,2170,2180,2165,2457
|
|
20241213,121800,20492470685,2165,2170,2190,2165,44508
|
|
20241213,121700,20395744425,2165,2160,2165,2155,15884
|
|
20241213,121600,20361409170,2160,2165,2165,2160,2430
|
|
20241213,121500,20356160365,2165,2160,2165,2160,1551
|
|
20241213,121400,20352810175,2155,2160,2160,2150,6173
|
|
20241213,121300,20339534125,2160,2165,2165,2145,2769
|
|
20241213,121200,20333574855,2150,2165,2165,2145,3742
|
|
20241213,121100,20325480785,2165,2150,2170,2140,13113
|
|
20241213,121000,20297221685,2145,2135,2145,2130,4590
|
|
20241213,120900,20287404775,2135,2140,2140,2130,10906
|
|
20241213,120800,20264118485,2145,2155,2155,2145,9341
|
|
20241213,120700,20244033800,2160,2170,2170,2160,2240
|
|
20241213,120600,20239190390,2170,2160,2175,2150,17330
|
|
20241213,120500,20201810670,2160,2170,2185,2160,18161
|
|
20241213,120400,20162343035,2170,2190,2190,2170,16714
|
|
20241213,120300,20125889665,2190,2190,2195,2185,22128
|
|
20241213,120200,20077423710,2190,2165,2190,2165,17053
|
|
20241213,120100,20040261790,2170,2155,2175,2155,12543
|
|
20241213,120000,20013126490,2150,2145,2155,2145,15454
|
|
20241213,115900,19979924195,2145,2140,2150,2135,13920
|
|
20241213,115800,19950128525,2145,2135,2145,2130,18337
|
|
20241213,115700,19910922150,2135,2125,2140,2120,9990
|
|
20241213,115600,19889617960,2120,2120,2125,2115,12430
|
|
20241213,115500,19863274205,2125,2130,2135,2125,23698
|
|
20241213,115400,19812820825,2130,2125,2130,2100,60746
|
|
20241213,115300,19684147980,2125,2115,2135,2105,61291
|
|
20241213,115200,19554904760,2110,2135,2135,2105,58177
|
|
20241213,115100,19431630905,2135,2140,2140,2125,13441
|
|
20241213,115000,19403003040,2145,2160,2165,2125,59572
|
|
20241213,114900,19275504200,2160,2165,2165,2155,28476
|
|
20241213,114800,19214089725,2165,2180,2180,2165,9498
|
|
20241213,114700,19193490895,2170,2185,2185,2160,15653
|
|
20241213,114600,19159546875,2190,2185,2190,2180,3149
|
|
20241213,114500,19152671480,2185,2190,2190,2175,23317
|
|
20241213,114400,19101760530,2190,2205,2205,2190,9097
|
|
20241213,114300,19081799650,2200,2195,2210,2195,3881
|
|
20241213,114200,19073252635,2210,2200,2210,2195,17049
|
|
20241213,114100,19035734955,2200,2200,2205,2200,5612
|
|
20241213,114000,19023373770,2205,2205,2210,2200,11411
|
|
20241213,113900,18998210535,2205,2210,2210,2195,19819
|
|
20241213,113800,18954602180,2200,2210,2210,2200,13340
|
|
20241213,113700,18925206055,2210,2205,2210,2205,4580
|
|
20241213,113600,18915091115,2205,2200,2205,2200,1610
|
|
20241213,113500,18911542570,2200,2200,2205,2200,2271
|
|
20241213,113400,18906544905,2205,2210,2210,2200,5122
|
|
20241213,113300,18895247790,2215,2195,2215,2195,9668
|
|
20241213,113200,18873917030,2200,2190,2200,2190,2953
|
|
20241213,113100,18867439255,2190,2180,2190,2180,4494
|
|
20241213,113000,18857629830,2180,2185,2185,2180,5151
|
|
20241213,112900,18846388300,2185,2185,2185,2180,14537
|
|
20241213,112800,18814625205,2190,2190,2190,2185,4239
|
|
20241213,112700,18805344295,2190,2200,2200,2190,5949
|
|
20241213,112600,18792293810,2200,2205,2205,2200,7535
|
|
20241213,112500,18775702890,2205,2195,2205,2195,2916
|
|
20241213,112400,18769288600,2195,2190,2200,2185,6389
|
|
20241213,112300,18755270305,2190,2190,2195,2185,3088
|
|
20241213,112200,18748516785,2185,2185,2190,2180,1944
|
|
20241213,112100,18744273680,2185,2185,2190,2180,15181
|
|
20241213,112000,18711136480,2180,2190,2190,2180,6052
|
|
20241213,111900,18697914145,2190,2180,2200,2175,9247
|
|
20241213,111800,18677693020,2175,2170,2180,2165,11710
|
|
20241213,111700,18652235960,2165,2180,2180,2165,52991
|
|
20241213,111600,18537161690,2185,2185,2190,2180,28286
|
|
20241213,111500,18475443950,2190,2205,2205,2185,30712
|
|
20241213,111400,18408035725,2205,2205,2205,2200,8968
|
|
20241213,111300,18388268410,2205,2205,2205,2200,9966
|
|
20241213,111200,18366311815,2205,2200,2210,2200,11406
|
|
20241213,111100,18341185550,2200,2215,2225,2200,43323
|
|
20241213,111000,18245333630,2220,2210,2225,2200,31145
|
|
20241213,110900,18176447815,2205,2215,2215,2195,38484
|
|
20241213,110800,18091708005,2220,2230,2235,2215,42195
|
|
20241213,110700,17997799725,2240,2255,2275,2230,64888
|
|
20241213,110600,17851182630,2250,2235,2250,2230,37514
|
|
20241213,110500,17767107855,2235,2260,2265,2235,65290
|
|
20241213,110400,17620051275,2260,2220,2260,2215,72113
|
|
20241213,110300,17458425475,2220,2185,2240,2185,47767
|
|
20241213,110200,17352032440,2195,2200,2205,2180,37845
|
|
20241213,110100,17268969975,2200,2190,2215,2185,29643
|
|
20241213,110000,17203833930,2185,2190,2190,2180,34125
|
|
20241213,105900,17129318600,2190,2230,2230,2190,37784
|
|
20241213,105800,17045753680,2225,2240,2245,2220,68839
|
|
20241213,105700,16892185850,2230,2190,2245,2190,89744
|
|
20241213,105600,16693040010,2185,2210,2210,2175,55061
|
|
20241213,105500,16572204120,2205,2220,2225,2160,86084
|
|
20241213,105400,16382193980,2220,2220,2220,2220,0
|
|
20241213,105300,16382193980,2220,2200,2220,2185,43647
|
|
20241213,105200,16285939445,2195,2155,2195,2155,33608
|
|
20241213,105100,16212766505,2160,2155,2170,2155,36304
|
|
20241213,105000,16134223960,2160,2130,2165,2130,56249
|
|
20241213,104900,16013666190,2135,2135,2140,2135,3406
|
|
20241213,104800,16006393175,2140,2155,2155,2135,11809
|
|
20241213,104700,15981082555,2155,2145,2155,2140,21512
|
|
20241213,104600,15934916965,2145,2150,2150,2140,7040
|
|
20241213,104500,15919825520,2150,2150,2155,2140,34809
|
|
20241213,104400,15845117825,2140,2150,2155,2140,21763
|
|
20241213,104300,15798377030,2150,2125,2160,2120,64500
|
|
20241213,104200,15659819970,2120,2105,2120,2105,10254
|
|
20241213,104100,15638143580,2105,2105,2110,2100,5196
|
|
20241213,104000,15627220870,2105,2110,2110,2100,6295
|
|
20241213,103900,15613961090,2110,2110,2110,2100,9673
|
|
20241213,103800,15593572070,2110,2110,2120,2110,5210
|
|
20241213,103700,15582570070,2115,2130,2130,2115,1677
|
|
20241213,103600,15579011950,2130,2105,2130,2100,33339
|
|
20241213,103500,15508784240,2105,2125,2125,2105,16132
|
|
20241213,103400,15474753060,2125,2130,2130,2115,14350
|
|
20241213,103300,15444261820,2130,2125,2130,2125,15759
|
|
20241213,103200,15410749265,2125,2120,2140,2115,24051
|
|
20241213,103100,15359527840,2115,2125,2135,2105,22491
|
|
20241213,103000,15311808500,2120,2095,2125,2090,55473
|
|
20241213,102900,15195311850,2100,2110,2110,2095,6410
|
|
20241213,102800,15181852185,2110,2110,2110,2100,3478
|
|
20241213,102700,15174536490,2110,2120,2125,2095,27488
|
|
20241213,102600,15116507060,2110,2110,2125,2100,19884
|
|
20241213,102500,15074598050,2100,2120,2125,2100,22500
|
|
20241213,102400,15027098450,2120,2125,2125,2120,5458
|
|
20241213,102300,15015519230,2120,2135,2135,2115,8401
|
|
20241213,102200,14997686540,2135,2140,2145,2120,44696
|
|
20241213,102100,14902241215,2145,2140,2145,2125,21883
|
|
20241213,102000,14855460895,2145,2140,2145,2135,22736
|
|
20241213,101900,14806818470,2135,2140,2140,2130,13426
|
|
20241213,101800,14778152345,2140,2150,2150,2140,20161
|
|
20241213,101700,14734930235,2150,2145,2150,2145,9688
|
|
20241213,101600,14714144185,2145,2135,2145,2130,10310
|
|
20241213,101500,14692114435,2135,2140,2140,2130,26693
|
|
20241213,101400,14635097065,2135,2140,2140,2130,11445
|
|
20241213,101300,14610694085,2140,2120,2140,2105,39184
|
|
20241213,101200,14527678990,2125,2165,2170,2110,59384
|
|
20241213,101100,14400147420,2165,2120,2165,2120,72768
|
|
20241213,101000,14244092420,2120,2095,2125,2095,47449
|
|
20241213,100900,14144023700,2100,2095,2100,2085,17430
|
|
20241213,100800,14107563990,2090,2070,2095,2070,12810
|
|
20241213,100700,14080898650,2065,2065,2075,2060,13007
|
|
20241213,100600,14054052870,2065,2080,2080,2060,5919
|
|
20241213,100500,14041809975,2080,2085,2085,2065,15493
|
|
20241213,100400,14009649490,2085,2085,2090,2080,13039
|
|
20241213,100300,13982503935,2090,2090,2090,2080,27809
|
|
20241213,100200,13924564760,2085,2075,2095,2075,43866
|
|
20241213,100100,13833240645,2080,2055,2080,2055,23553
|
|
20241213,100000,13784408275,2050,2050,2055,2045,40522
|
|
20241213,095900,13701336935,2045,2055,2055,2045,26348
|
|
20241213,095800,13647324635,2050,2060,2065,2050,18620
|
|
20241213,095700,13609001030,2060,2070,2075,2060,19057
|
|
20241213,095600,13569671065,2075,2075,2075,2065,15740
|
|
20241213,095500,13537100155,2075,2070,2075,2065,10213
|
|
20241213,095400,13515974300,2070,2070,2070,2060,19552
|
|
20241213,095300,13475628985,2070,2090,2090,2070,13352
|
|
20241213,095200,13447855395,2095,2070,2100,2065,17990
|
|
20241213,095100,13410385130,2065,2100,2100,2055,61223
|
|
20241213,095000,13283468370,2100,2100,2120,2095,66680
|
|
20241213,094900,13142697615,2100,2085,2100,2055,43142
|
|
20241213,094800,13052837905,2085,2115,2115,2065,56071
|
|
20241213,094700,12935298410,2115,2075,2115,2075,115739
|
|
20241213,094600,12693425190,2070,2045,2080,2040,57526
|
|
20241213,094500,12574474745,2050,2065,2080,2035,58296
|
|
20241213,094400,12454785195,2065,2035,2065,2025,78029
|
|
20241213,094300,12295644250,2045,2075,2085,2030,114573
|
|
20241213,094200,12059419280,2070,2020,2080,2015,149170
|
|
20241213,094100,11754971570,2005,2005,2005,2005,0
|
|
20241213,094000,11754971570,2005,2030,2035,2005,40674
|
|
20241213,093900,11673079375,2020,2035,2045,2020,100179
|
|
20241213,093800,11469618565,2035,2015,2070,2005,264081
|
|
20241213,093700,10936554005,2010,2015,2045,2005,184315
|
|
20241213,093600,10564132120,2015,2085,2090,2010,246760
|
|
20241213,093500,10059960475,2090,2125,2130,2080,174927
|
|
20241213,093400,9691216405,2130,2130,2135,2120,86146
|
|
20241213,093300,9508272435,2130,2150,2155,2125,82318
|
|
20241213,093200,9332359250,2150,2135,2170,2130,69371
|
|
20241213,093100,9183844155,2135,2135,2140,2115,115990
|
|
20241213,093000,8937457315,2140,2180,2190,2140,80649
|
|
20241213,092900,8763232150,2185,2150,2185,2140,88101
|
|
20241213,092800,8573610440,2170,2200,2200,2150,79084
|
|
20241213,092700,8402038410,2185,2230,2235,2185,83580
|
|
20241213,092600,8216848525,2225,2210,2250,2190,48244
|
|
20241213,092500,8110066225,2210,2180,2210,2165,89888
|
|
20241213,092400,7913750220,2175,2240,2255,2155,158928
|
|
20241213,092300,7564190055,2240,2280,2280,2225,46461
|
|
20241213,092200,7459918755,2285,2275,2295,2250,68426
|
|
20241213,092100,7305012105,2275,2280,2305,2255,82543
|
|
20241213,092000,7116283800,2285,2270,2290,2225,162015
|
|
20241213,091900,6750846985,2270,2320,2330,2225,141510
|
|
20241213,091800,6428754925,2320,2380,2385,2300,153316
|
|
20241213,091700,6069486965,2390,2355,2400,2355,148707
|
|
20241213,091600,5714886320,2365,2400,2415,2315,143203
|
|
20241213,091500,5373423765,2410,2260,2430,2260,242279
|
|
20241213,091400,4804691410,2270,2300,2330,2260,148234
|
|
20241213,091300,4464159930,2300,2240,2300,2240,94361
|
|
20241213,091200,4250765805,2230,2205,2240,2200,49233
|
|
20241213,091100,4141800245,2200,2195,2210,2185,64675
|
|
20241213,091000,3999727235,2190,2230,2235,2180,60693
|
|
20241213,090900,3866282630,2230,2265,2270,2220,91918
|
|
20241213,090800,3659897225,2265,2220,2270,2210,90111
|
|
20241213,090700,3457528655,2210,2230,2240,2200,108917
|
|
20241213,090600,3216587880,2225,2155,2225,2115,203090
|
|
20241213,090500,2776643905,2155,2220,2230,2150,123987
|
|
20241213,090400,2504261500,2220,2165,2235,2135,163278
|
|
20241213,090300,2144978405,2150,2290,2300,2115,355984
|
|
20241213,090200,1345714840,2290,2225,2300,2225,321099
|
|
20241213,090100,628027990,2115,2115,2115,2115,0
|
|
20241213,090000,628027990,2115,2345,2345,2115,272619
|