612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,190800,9729135500,2550,2550,2550,2550,0
|
|
20241204,190700,9729135500,2550,2550,2550,2550,0
|
|
20241204,190600,9729135500,2550,2550,2550,2550,0
|
|
20241204,190500,9729135500,2550,2550,2550,2550,0
|
|
20241204,190400,9729135500,2550,2550,2550,2550,0
|
|
20241204,190300,9729135500,2550,2550,2550,2550,0
|
|
20241204,190200,9729135500,2550,2550,2550,2550,0
|
|
20241204,190100,9729135500,2550,2550,2550,2550,0
|
|
20241204,190000,9729135500,2550,2550,2550,2550,0
|
|
20241204,185900,9729135500,2550,2550,2550,2550,0
|
|
20241204,185800,9729135500,2550,2550,2550,2550,0
|
|
20241204,185700,9729135500,2550,2550,2550,2550,0
|
|
20241204,185600,9729135500,2550,2550,2550,2550,0
|
|
20241204,185500,9729135500,2550,2550,2550,2550,0
|
|
20241204,185400,9729135500,2550,2550,2550,2550,0
|
|
20241204,185300,9729135500,2550,2550,2550,2550,0
|
|
20241204,185200,9729135500,2550,2550,2550,2550,0
|
|
20241204,185100,9729135500,2550,2550,2550,2550,0
|
|
20241204,185000,9729135500,2550,2550,2550,2550,0
|
|
20241204,184900,9729135500,2550,2550,2550,2550,0
|
|
20241204,184800,9729135500,2550,2550,2550,2550,0
|
|
20241204,184700,9729135500,2550,2550,2550,2550,0
|
|
20241204,184600,9729135500,2550,2550,2550,2550,0
|
|
20241204,184500,9729135500,2550,2550,2550,2550,0
|
|
20241204,184400,9729135500,2550,2550,2550,2550,0
|
|
20241204,184300,9729135500,2550,2550,2550,2550,0
|
|
20241204,184200,9729135500,2550,2550,2550,2550,0
|
|
20241204,184100,9729135500,2550,2550,2550,2550,0
|
|
20241204,184000,9729135500,2550,2550,2550,2550,0
|
|
20241204,183900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,183800,9729135500,2550,2550,2550,2550,0
|
|
20241204,183700,9729135500,2550,2550,2550,2550,0
|
|
20241204,183600,9729135500,2550,2550,2550,2550,0
|
|
20241204,183500,9729135500,2550,2550,2550,2550,0
|
|
20241204,183400,9729135500,2550,2550,2550,2550,0
|
|
20241204,183300,9729135500,2550,2550,2550,2550,0
|
|
20241204,183200,9729135500,2550,2550,2550,2550,0
|
|
20241204,183100,9729135500,2550,2550,2550,2550,0
|
|
20241204,183000,9729135500,2550,2550,2550,2550,0
|
|
20241204,182900,9729135500,2550,2550,2550,2550,0
|
|
20241204,182800,9729135500,2550,2550,2550,2550,0
|
|
20241204,182700,9729135500,2550,2550,2550,2550,0
|
|
20241204,182600,9729135500,2550,2550,2550,2550,0
|
|
20241204,182500,9729135500,2550,2550,2550,2550,0
|
|
20241204,182400,9729135500,2550,2550,2550,2550,0
|
|
20241204,182300,9729135500,2550,2550,2550,2550,0
|
|
20241204,182200,9729135500,2550,2550,2550,2550,0
|
|
20241204,182100,9729135500,2550,2550,2550,2550,0
|
|
20241204,182000,9729135500,2550,2550,2550,2550,0
|
|
20241204,181900,9729135500,2550,2550,2550,2550,0
|
|
20241204,181800,9729135500,2550,2550,2550,2550,0
|
|
20241204,181700,9729135500,2550,2550,2550,2550,0
|
|
20241204,181600,9729135500,2550,2550,2550,2550,0
|
|
20241204,181500,9729135500,2550,2550,2550,2550,0
|
|
20241204,181400,9729135500,2550,2550,2550,2550,0
|
|
20241204,181300,9729135500,2550,2550,2550,2550,0
|
|
20241204,181200,9729135500,2550,2550,2550,2550,0
|
|
20241204,181100,9729135500,2550,2550,2550,2550,0
|
|
20241204,181000,9729135500,2550,2550,2550,2550,0
|
|
20241204,180900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,180800,9729135500,2550,2550,2550,2550,0
|
|
20241204,180700,9729135500,2550,2550,2550,2550,0
|
|
20241204,180600,9729135500,2550,2550,2550,2550,0
|
|
20241204,180500,9729135500,2550,2550,2550,2550,0
|
|
20241204,180400,9729135500,2550,2550,2550,2550,0
|
|
20241204,180300,9729135500,2550,2550,2550,2550,0
|
|
20241204,180200,9729135500,2550,2550,2550,2550,0
|
|
20241204,180100,9729135500,2550,2550,2550,2550,0
|
|
20241204,180000,9729135500,2550,2550,2550,2550,0
|
|
20241204,175900,9729135500,2550,2550,2550,2550,0
|
|
20241204,175800,9729135500,2550,2550,2550,2550,0
|
|
20241204,175700,9729135500,2550,2550,2550,2550,0
|
|
20241204,175600,9729135500,2550,2550,2550,2550,0
|
|
20241204,175500,9729135500,2550,2550,2550,2550,0
|
|
20241204,175400,9729135500,2550,2550,2550,2550,0
|
|
20241204,175300,9729135500,2550,2550,2550,2550,0
|
|
20241204,175200,9729135500,2550,2550,2550,2550,0
|
|
20241204,175100,9729135500,2550,2550,2550,2550,0
|
|
20241204,175000,9729135500,2550,2550,2550,2550,0
|
|
20241204,174900,9729135500,2550,2550,2550,2550,0
|
|
20241204,174800,9729135500,2550,2550,2550,2550,0
|
|
20241204,174700,9729135500,2550,2550,2550,2550,0
|
|
20241204,174600,9729135500,2550,2550,2550,2550,0
|
|
20241204,174500,9729135500,2550,2550,2550,2550,0
|
|
20241204,174400,9729135500,2550,2550,2550,2550,0
|
|
20241204,174300,9729135500,2550,2550,2550,2550,0
|
|
20241204,174200,9729135500,2550,2550,2550,2550,0
|
|
20241204,174100,9729135500,2550,2550,2550,2550,0
|
|
20241204,174000,9729135500,2550,2550,2550,2550,0
|
|
20241204,173900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,173800,9729135500,2550,2550,2550,2550,0
|
|
20241204,173700,9729135500,2550,2550,2550,2550,0
|
|
20241204,173600,9729135500,2550,2550,2550,2550,0
|
|
20241204,173500,9729135500,2550,2550,2550,2550,0
|
|
20241204,173400,9729135500,2550,2550,2550,2550,0
|
|
20241204,173300,9729135500,2550,2550,2550,2550,0
|
|
20241204,173200,9729135500,2550,2550,2550,2550,0
|
|
20241204,173100,9729135500,2550,2550,2550,2550,0
|
|
20241204,173000,9729135500,2550,2550,2550,2550,0
|
|
20241204,172900,9729135500,2550,2550,2550,2550,0
|
|
20241204,172800,9729135500,2550,2550,2550,2550,0
|
|
20241204,172700,9729135500,2550,2550,2550,2550,0
|
|
20241204,172600,9729135500,2550,2550,2550,2550,0
|
|
20241204,172500,9729135500,2550,2550,2550,2550,0
|
|
20241204,172400,9729135500,2550,2550,2550,2550,0
|
|
20241204,172300,9729135500,2550,2550,2550,2550,0
|
|
20241204,172200,9729135500,2550,2550,2550,2550,0
|
|
20241204,172100,9729135500,2550,2550,2550,2550,0
|
|
20241204,172000,9729135500,2550,2550,2550,2550,0
|
|
20241204,171900,9729135500,2550,2550,2550,2550,0
|
|
20241204,171800,9729135500,2550,2550,2550,2550,0
|
|
20241204,171700,9729135500,2550,2550,2550,2550,0
|
|
20241204,171600,9729135500,2550,2550,2550,2550,0
|
|
20241204,171500,9729135500,2550,2550,2550,2550,0
|
|
20241204,171400,9729135500,2550,2550,2550,2550,0
|
|
20241204,171300,9729135500,2550,2550,2550,2550,0
|
|
20241204,171200,9729135500,2550,2550,2550,2550,0
|
|
20241204,171100,9729135500,2550,2550,2550,2550,0
|
|
20241204,171000,9729135500,2550,2550,2550,2550,0
|
|
20241204,170900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,170800,9729135500,2550,2550,2550,2550,0
|
|
20241204,170700,9729135500,2550,2550,2550,2550,0
|
|
20241204,170600,9729135500,2550,2550,2550,2550,0
|
|
20241204,170500,9729135500,2550,2550,2550,2550,0
|
|
20241204,170400,9729135500,2550,2550,2550,2550,0
|
|
20241204,170300,9729135500,2550,2550,2550,2550,0
|
|
20241204,170200,9729135500,2550,2550,2550,2550,0
|
|
20241204,170100,9729135500,2550,2550,2550,2550,0
|
|
20241204,170000,9729135500,2550,2550,2550,2550,0
|
|
20241204,165900,9729135500,2550,2550,2550,2550,0
|
|
20241204,165800,9729135500,2550,2550,2550,2550,0
|
|
20241204,165700,9729135500,2550,2550,2550,2550,0
|
|
20241204,165600,9729135500,2550,2550,2550,2550,0
|
|
20241204,165500,9729135500,2550,2550,2550,2550,0
|
|
20241204,165400,9729135500,2550,2550,2550,2550,0
|
|
20241204,165300,9729135500,2550,2550,2550,2550,0
|
|
20241204,165200,9729135500,2550,2550,2550,2550,0
|
|
20241204,165100,9729135500,2550,2550,2550,2550,0
|
|
20241204,165000,9729135500,2550,2550,2550,2550,0
|
|
20241204,164900,9729135500,2550,2550,2550,2550,0
|
|
20241204,164800,9729135500,2550,2550,2550,2550,0
|
|
20241204,164700,9729135500,2550,2550,2550,2550,0
|
|
20241204,164600,9729135500,2550,2550,2550,2550,0
|
|
20241204,164500,9729135500,2550,2550,2550,2550,0
|
|
20241204,164400,9729135500,2550,2550,2550,2550,0
|
|
20241204,164300,9729135500,2550,2550,2550,2550,0
|
|
20241204,164200,9729135500,2550,2550,2550,2550,0
|
|
20241204,164100,9729135500,2550,2550,2550,2550,0
|
|
20241204,164000,9729135500,2550,2550,2550,2550,0
|
|
20241204,163900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,163800,9729135500,2550,2550,2550,2550,0
|
|
20241204,163700,9729135500,2550,2550,2550,2550,0
|
|
20241204,163600,9729135500,2550,2550,2550,2550,0
|
|
20241204,163500,9729135500,2550,2550,2550,2550,0
|
|
20241204,163400,9729135500,2550,2550,2550,2550,0
|
|
20241204,163300,9729135500,2550,2550,2550,2550,0
|
|
20241204,163200,9729135500,2550,2550,2550,2550,0
|
|
20241204,163100,9729135500,2550,2550,2550,2550,0
|
|
20241204,163000,9729135500,2550,2550,2550,2550,0
|
|
20241204,162900,9729135500,2550,2550,2550,2550,0
|
|
20241204,162800,9729135500,2550,2550,2550,2550,0
|
|
20241204,162700,9729135500,2550,2550,2550,2550,0
|
|
20241204,162600,9729135500,2550,2550,2550,2550,0
|
|
20241204,162500,9729135500,2550,2550,2550,2550,0
|
|
20241204,162400,9729135500,2550,2550,2550,2550,0
|
|
20241204,162300,9729135500,2550,2550,2550,2550,0
|
|
20241204,162200,9729135500,2550,2550,2550,2550,0
|
|
20241204,162100,9729135500,2550,2550,2550,2550,0
|
|
20241204,162000,9729135500,2550,2550,2550,2550,0
|
|
20241204,161900,9729135500,2550,2550,2550,2550,0
|
|
20241204,161800,9729135500,2550,2550,2550,2550,0
|
|
20241204,161700,9729135500,2550,2550,2550,2550,0
|
|
20241204,161600,9729135500,2550,2550,2550,2550,0
|
|
20241204,161500,9729135500,2550,2550,2550,2550,0
|
|
20241204,161400,9729135500,2550,2550,2550,2550,0
|
|
20241204,161300,9729135500,2550,2550,2550,2550,0
|
|
20241204,161200,9729135500,2550,2550,2550,2550,0
|
|
20241204,161100,9729135500,2550,2550,2550,2550,0
|
|
20241204,161000,9729135500,2550,2550,2550,2550,0
|
|
20241204,160900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,160800,9729135500,2550,2550,2550,2550,0
|
|
20241204,160700,9729135500,2550,2550,2550,2550,0
|
|
20241204,160600,9729135500,2550,2550,2550,2550,0
|
|
20241204,160500,9729135500,2550,2550,2550,2550,0
|
|
20241204,160400,9729135500,2550,2550,2550,2550,0
|
|
20241204,160300,9729135500,2550,2550,2550,2550,0
|
|
20241204,160200,9729135500,2550,2550,2550,2550,0
|
|
20241204,160100,9729135500,2550,2550,2550,2550,0
|
|
20241204,160000,9729135500,2550,2550,2550,2550,0
|
|
20241204,155900,9729135500,2550,2550,2550,2550,0
|
|
20241204,155800,9729135500,2550,2550,2550,2550,0
|
|
20241204,155700,9729135500,2550,2550,2550,2550,0
|
|
20241204,155600,9729135500,2550,2550,2550,2550,0
|
|
20241204,155500,9729135500,2550,2550,2550,2550,0
|
|
20241204,155400,9729135500,2550,2550,2550,2550,0
|
|
20241204,155300,9729135500,2550,2550,2550,2550,0
|
|
20241204,155200,9729135500,2550,2550,2550,2550,0
|
|
20241204,155100,9729135500,2550,2550,2550,2550,0
|
|
20241204,155000,9729135500,2550,2550,2550,2550,0
|
|
20241204,154900,9729135500,2550,2550,2550,2550,0
|
|
20241204,154800,9729135500,2550,2550,2550,2550,0
|
|
20241204,154700,9729135500,2550,2550,2550,2550,0
|
|
20241204,154600,9729135500,2550,2550,2550,2550,0
|
|
20241204,154500,9729135500,2550,2550,2550,2550,0
|
|
20241204,154400,9729135500,2550,2550,2550,2550,0
|
|
20241204,154300,9729135500,2550,2550,2550,2550,0
|
|
20241204,154200,9729135500,2550,2550,2550,2550,0
|
|
20241204,154100,9729135500,2550,2550,2550,2550,0
|
|
20241204,154000,9729135500,2550,2550,2550,2550,0
|
|
20241204,153900,9729135500,2550,2550,2550,2550,56846
|
|
20241204,153800,9729135500,2550,2550,2550,2550,0
|
|
20241204,153700,9729135500,2550,2550,2550,2550,0
|
|
20241204,153600,9729135500,2550,2550,2550,2550,0
|
|
20241204,153500,9729135500,2550,2550,2550,2550,0
|
|
20241204,153400,9729135500,2550,2550,2550,2550,0
|
|
20241204,153300,9729135500,2550,2550,2550,2550,0
|
|
20241204,153200,9729135500,2550,2550,2550,2550,0
|
|
20241204,153100,9729135500,2550,2550,2550,2550,0
|
|
20241204,153000,9729135500,2550,2550,2550,2550,56846
|
|
20241204,152900,9584178200,2560,2560,2560,2560,0
|
|
20241204,152800,9584178200,2560,2560,2560,2560,0
|
|
20241204,152700,9584178200,2560,2560,2560,2560,0
|
|
20241204,152600,9584178200,2560,2560,2560,2560,0
|
|
20241204,152500,9584178200,2560,2560,2560,2560,0
|
|
20241204,152400,9584178200,2560,2560,2560,2560,0
|
|
20241204,152300,9584178200,2560,2560,2560,2560,0
|
|
20241204,152200,9584178200,2560,2560,2560,2560,0
|
|
20241204,152100,9584178200,2560,2560,2560,2560,0
|
|
20241204,152000,9584178200,2560,2560,2560,2560,0
|
|
20241204,151900,9584178200,2560,2555,2565,2555,27717
|
|
20241204,151800,9513164660,2560,2550,2560,2550,6591
|
|
20241204,151700,9496329440,2560,2550,2560,2550,9649
|
|
20241204,151600,9471657085,2555,2550,2555,2550,3030
|
|
20241204,151500,9463923435,2545,2545,2545,2545,608
|
|
20241204,151400,9462376075,2545,2545,2545,2540,3313
|
|
20241204,151300,9453946895,2550,2560,2560,2545,8048
|
|
20241204,151200,9433445370,2555,2550,2555,2545,4794
|
|
20241204,151100,9421205790,2540,2545,2550,2535,347
|
|
20241204,151000,9420324400,2545,2545,2550,2540,7259
|
|
20241204,150900,9401824870,2540,2550,2550,2535,16695
|
|
20241204,150800,9359356415,2550,2550,2555,2550,8771
|
|
20241204,150700,9336977845,2555,2555,2560,2555,667
|
|
20241204,150600,9335273635,2560,2560,2565,2560,1484
|
|
20241204,150500,9331474535,2565,2550,2565,2550,6360
|
|
20241204,150400,9315238130,2555,2550,2555,2545,3589
|
|
20241204,150300,9306096375,2545,2540,2550,2535,7872
|
|
20241204,150200,9286088450,2540,2545,2545,2535,8674
|
|
20241204,150100,9264044400,2545,2550,2555,2540,516
|
|
20241204,150000,9262727350,2555,2545,2555,2545,4003
|
|
20241204,145900,9252527805,2545,2530,2550,2530,2062
|
|
20241204,145800,9247282945,2540,2545,2545,2525,25283
|
|
20241204,145700,9183178895,2550,2560,2560,2550,12274
|
|
20241204,145600,9151838555,2560,2560,2565,2555,6225
|
|
20241204,145500,9135905695,2555,2555,2555,2555,1218
|
|
20241204,145400,9132793705,2555,2550,2555,2550,2476
|
|
20241204,145300,9126474795,2550,2550,2550,2545,727
|
|
20241204,145200,9124624340,2550,2550,2550,2545,1400
|
|
20241204,145100,9121060175,2550,2550,2550,2550,212
|
|
20241204,145000,9120519575,2550,2550,2555,2540,3467
|
|
20241204,144900,9111701115,2550,2550,2555,2550,518
|
|
20241204,144800,9110379890,2555,2560,2560,2550,4545
|
|
20241204,144700,9098767265,2560,2560,2560,2555,2945
|
|
20241204,144600,9091230565,2560,2550,2560,2550,9142
|
|
20241204,144500,9067875420,2555,2540,2555,2540,4878
|
|
20241204,144400,9055446255,2545,2545,2550,2545,1320
|
|
20241204,144300,9052086850,2550,2550,2550,2545,1897
|
|
20241204,144200,9047252565,2545,2550,2550,2545,1703
|
|
20241204,144100,9042917865,2545,2555,2555,2545,1618
|
|
20241204,144000,9038793865,2555,2550,2555,2550,4289
|
|
20241204,143900,9027852250,2545,2545,2545,2540,3300
|
|
20241204,143800,9019464250,2545,2550,2550,2545,3595
|
|
20241204,143700,9010313490,2550,2550,2550,2550,829
|
|
20241204,143600,9008199540,2550,2545,2550,2545,6502
|
|
20241204,143500,8991623075,2540,2540,2540,2535,1202
|
|
20241204,143400,8988571860,2545,2550,2550,2540,7556
|
|
20241204,143300,8969366510,2550,2550,2550,2545,5255
|
|
20241204,143200,8955966760,2550,2540,2550,2540,687
|
|
20241204,143100,8954217920,2545,2550,2550,2540,2854
|
|
20241204,143000,8946954990,2550,2550,2550,2545,2163
|
|
20241204,142900,8941440915,2550,2550,2550,2545,533
|
|
20241204,142800,8940084270,2550,2550,2550,2545,293
|
|
20241204,142700,8939337520,2545,2550,2550,2545,3486
|
|
20241204,142600,8930464035,2545,2545,2555,2540,3679
|
|
20241204,142500,8921082765,2550,2535,2550,2535,13216
|
|
20241204,142400,8887477130,2535,2535,2535,2535,906
|
|
20241204,142300,8885180420,2535,2530,2535,2530,2202
|
|
20241204,142200,8879609340,2535,2540,2540,2535,2245
|
|
20241204,142100,8873916765,2535,2530,2535,2530,4429
|
|
20241204,142000,8862691220,2530,2525,2530,2525,810
|
|
20241204,141900,8860643970,2530,2520,2530,2515,1465
|
|
20241204,141800,8856945775,2515,2520,2525,2515,26
|
|
20241204,141700,8856880370,2520,2520,2520,2520,2432
|
|
20241204,141600,8850751730,2520,2515,2525,2515,858
|
|
20241204,141500,8848588915,2515,2510,2520,2510,1298
|
|
20241204,141400,8845324445,2515,2520,2520,2510,1913
|
|
20241204,141300,8840517840,2520,2515,2520,2515,2018
|
|
20241204,141200,8835439760,2520,2515,2520,2515,255
|
|
20241204,141100,8834797185,2515,2520,2520,2515,4832
|
|
20241204,141000,8822644695,2510,2515,2525,2510,1321
|
|
20241204,140900,8819328485,2515,2530,2530,2510,22343
|
|
20241204,140800,8763038785,2530,2540,2540,2530,1626
|
|
20241204,140700,8758924935,2535,2535,2540,2530,3084
|
|
20241204,140600,8751107000,2540,2535,2540,2535,2791
|
|
20241204,140500,8744020745,2540,2540,2540,2540,1
|
|
20241204,140400,8744018205,2540,2540,2540,2530,6218
|
|
20241204,140300,8728286135,2540,2540,2540,2530,2359
|
|
20241204,140200,8722308455,2535,2545,2545,2535,4085
|
|
20241204,140100,8711943925,2545,2540,2545,2540,430
|
|
20241204,140000,8710851715,2540,2540,2545,2540,4872
|
|
20241204,135900,8698475190,2540,2540,2540,2540,1999
|
|
20241204,135800,8693397730,2540,2535,2545,2530,736
|
|
20241204,135700,8691525590,2535,2535,2540,2535,1886
|
|
20241204,135600,8686743545,2535,2540,2540,2530,5760
|
|
20241204,135500,8672137055,2540,2540,2540,2540,2366
|
|
20241204,135400,8666127415,2540,2545,2545,2535,3509
|
|
20241204,135300,8657213695,2540,2550,2550,2540,14947
|
|
20241204,135200,8619199125,2545,2545,2545,2545,1508
|
|
20241204,135100,8615361265,2545,2545,2545,2545,2724
|
|
20241204,135000,8608428685,2545,2545,2545,2540,1550
|
|
20241204,134900,8604484035,2540,2540,2540,2535,2410
|
|
20241204,134800,8598362735,2535,2530,2535,2530,18536
|
|
20241204,134700,8551374045,2535,2530,2535,2530,527
|
|
20241204,134600,8550040685,2535,2535,2540,2530,8244
|
|
20241204,134500,8529150040,2535,2530,2535,2530,535
|
|
20241204,134400,8527793825,2530,2535,2535,2525,4983
|
|
20241204,134300,8515190320,2530,2535,2535,2530,5454
|
|
20241204,134200,8501391510,2535,2530,2535,2530,1974
|
|
20241204,134100,8496388920,2535,2535,2535,2530,4680
|
|
20241204,134000,8484525870,2535,2535,2535,2530,1639
|
|
20241204,133900,8480372915,2535,2535,2540,2535,4905
|
|
20241204,133800,8467938735,2535,2530,2535,2530,172
|
|
20241204,133700,8467503435,2530,2530,2530,2525,604
|
|
20241204,133600,8465977835,2530,2535,2535,2530,1792
|
|
20241204,133500,8461435125,2535,2525,2535,2525,5217
|
|
20241204,133400,8448257580,2520,2530,2530,2520,4496
|
|
20241204,133300,8436918160,2530,2525,2530,2525,226
|
|
20241204,133200,8436347235,2530,2525,2530,2525,570
|
|
20241204,133100,8434907975,2525,2530,2535,2525,371
|
|
20241204,133000,8433970775,2535,2540,2545,2530,15825
|
|
20241204,132900,8393792330,2540,2525,2540,2520,10167
|
|
20241204,132800,8368024400,2525,2520,2525,2520,2164
|
|
20241204,132700,8362571110,2520,2520,2520,2515,4025
|
|
20241204,132600,8352441610,2520,2520,2525,2520,6426
|
|
20241204,132500,8336247975,2525,2530,2530,2525,8913
|
|
20241204,132400,8313732440,2535,2530,2535,2530,519
|
|
20241204,132300,8312419280,2535,2530,2535,2530,73
|
|
20241204,132200,8312234260,2530,2535,2535,2530,14
|
|
20241204,132100,8312198830,2530,2525,2530,2525,808
|
|
20241204,132000,8310156650,2525,2540,2540,2525,3766
|
|
20241204,131900,8300629450,2540,2540,2540,2530,3050
|
|
20241204,131800,8292911790,2535,2530,2540,2530,6375
|
|
20241204,131700,8276739755,2530,2535,2540,2530,2685
|
|
20241204,131600,8269942595,2535,2535,2540,2535,3060
|
|
20241204,131500,8262181975,2530,2540,2545,2530,16871
|
|
20241204,131400,8219351065,2545,2540,2545,2540,4947
|
|
20241204,131300,8206784935,2545,2545,2545,2540,2836
|
|
20241204,131200,8199573095,2545,2555,2555,2540,20405
|
|
20241204,131100,8147554515,2555,2560,2560,2555,8576
|
|
20241204,131000,8125607070,2550,2550,2560,2550,6073
|
|
20241204,130900,8110083650,2550,2550,2555,2550,4791
|
|
20241204,130800,8097866480,2550,2555,2560,2545,12080
|
|
20241204,130700,8067026045,2550,2540,2555,2540,16937
|
|
20241204,130600,8023925395,2535,2535,2580,2525,117034
|
|
20241204,130500,7724896745,2530,2525,2535,2525,4651
|
|
20241204,130400,7713129955,2525,2525,2525,2525,2172
|
|
20241204,130300,7707645655,2520,2525,2525,2520,2357
|
|
20241204,130200,7701705600,2525,2525,2530,2515,7776
|
|
20241204,130100,7682066910,2510,2510,2525,2505,6698
|
|
20241204,130000,7665227600,2510,2505,2510,2505,2786
|
|
20241204,125900,7658248410,2505,2505,2505,2500,3584
|
|
20241204,125800,7649272495,2505,2505,2505,2500,4275
|
|
20241204,125700,7638581750,2500,2505,2505,2500,4940
|
|
20241204,125600,7626212885,2505,2505,2505,2500,2109
|
|
20241204,125500,7620939270,2505,2505,2505,2505,2464
|
|
20241204,125400,7614766950,2505,2505,2505,2500,6677
|
|
20241204,125300,7598070640,2505,2510,2510,2505,5417
|
|
20241204,125200,7584495890,2510,2505,2510,2500,1693
|
|
20241204,125100,7580254015,2505,2510,2510,2500,11177
|
|
20241204,125000,7552253490,2510,2510,2510,2510,2153
|
|
20241204,124900,7546849460,2510,2510,2510,2505,148
|
|
20241204,124800,7546478010,2510,2520,2520,2510,4333
|
|
20241204,124700,7535601880,2515,2515,2515,2515,3862
|
|
20241204,124600,7525888950,2510,2505,2510,2505,9554
|
|
20241204,124500,7501912195,2505,2500,2505,2500,11265
|
|
20241204,124400,7473731330,2500,2505,2505,2500,212
|
|
20241204,124300,7473200325,2505,2505,2510,2505,12722
|
|
20241204,124200,7441315035,2500,2500,2505,2495,1427
|
|
20241204,124100,7437743470,2495,2495,2495,2495,3400
|
|
20241204,124000,7429260470,2495,2500,2505,2495,6476
|
|
20241204,123900,7413088120,2505,2500,2505,2495,4206
|
|
20241204,123800,7402572400,2495,2500,2500,2490,3426
|
|
20241204,123700,7394038495,2495,2495,2500,2495,777
|
|
20241204,123600,7392099565,2500,2500,2500,2495,2497
|
|
20241204,123500,7385869170,2490,2490,2500,2490,3316
|
|
20241204,123400,7377580975,2490,2495,2500,2490,3939
|
|
20241204,123300,7367757680,2495,2490,2495,2490,6261
|
|
20241204,123200,7352166690,2490,2490,2490,2485,942
|
|
20241204,123100,7349821115,2485,2490,2490,2485,21
|
|
20241204,123000,7349768920,2485,2485,2485,2485,960
|
|
20241204,122900,7347383320,2485,2485,2485,2485,1183
|
|
20241204,122800,7344443565,2485,2485,2485,2485,789
|
|
20241204,122700,7342482900,2485,2490,2490,2485,3395
|
|
20241204,122600,7334034325,2490,2485,2490,2485,1123
|
|
20241204,122500,7331242665,2480,2485,2485,2480,7091
|
|
20241204,122400,7313643330,2490,2485,2490,2485,1710
|
|
20241204,122300,7309393975,2485,2485,2485,2480,2278
|
|
20241204,122200,7303735470,2480,2485,2485,2480,956
|
|
20241204,122100,7301362720,2485,2480,2485,2480,3042
|
|
20241204,122000,7293812350,2485,2480,2485,2480,1031
|
|
20241204,121900,7291255320,2485,2485,2485,2480,4748
|
|
20241204,121800,7279476540,2485,2485,2485,2485,10840
|
|
20241204,121700,7252539140,2485,2485,2485,2480,2022
|
|
20241204,121600,7247519470,2485,2485,2485,2485,69
|
|
20241204,121500,7247348005,2485,2480,2485,2480,425
|
|
20241204,121400,7246293990,2485,2485,2485,2480,704
|
|
20241204,121300,7244544605,2485,2485,2490,2480,4349
|
|
20241204,121200,7233736695,2485,2485,2485,2475,12302
|
|
20241204,121100,7203191540,2485,2485,2485,2480,1355
|
|
20241204,121000,7199830485,2485,2485,2485,2480,5493
|
|
20241204,120900,7186184415,2480,2475,2480,2475,1804
|
|
20241204,120800,7181714495,2480,2480,2480,2475,1748
|
|
20241204,120700,7177380200,2475,2475,2480,2475,2649
|
|
20241204,120600,7170823660,2480,2480,2485,2480,3238
|
|
20241204,120500,7162788420,2480,2485,2485,2480,1083
|
|
20241204,120400,7160102070,2485,2490,2490,2480,3299
|
|
20241204,120300,7151904015,2485,2485,2490,2485,4055
|
|
20241204,120200,7141827090,2485,2480,2485,2480,5033
|
|
20241204,120100,7129320475,2480,2490,2490,2480,508
|
|
20241204,120000,7128060625,2470,2460,2485,2460,10506
|
|
20241204,115900,7101995250,2470,2465,2470,2455,9184
|
|
20241204,115800,7079398055,2465,2485,2485,2465,3655
|
|
20241204,115700,7070348365,2485,2480,2485,2470,7840
|
|
20241204,115600,7050916695,2480,2480,2490,2480,7823
|
|
20241204,115500,7031501065,2485,2475,2485,2475,7102
|
|
20241204,115400,7013892160,2475,2480,2480,2475,1913
|
|
20241204,115300,7009151450,2480,2470,2480,2470,3735
|
|
20241204,115200,6999912430,2475,2470,2475,2465,2261
|
|
20241204,115100,6994327855,2465,2460,2470,2460,771
|
|
20241204,115000,6992428235,2460,2470,2470,2450,5195
|
|
20241204,114900,6979653330,2470,2460,2470,2450,7125
|
|
20241204,114800,6962151580,2470,2460,2470,2460,10101
|
|
20241204,114700,6937299040,2465,2470,2475,2465,10668
|
|
20241204,114600,6910983830,2480,2465,2480,2455,12960
|
|
20241204,114500,6879009135,2465,2465,2470,2460,2281
|
|
20241204,114400,6873386625,2470,2450,2480,2450,15285
|
|
20241204,114300,6835714855,2450,2460,2460,2430,24301
|
|
20241204,114200,6776439055,2460,2460,2470,2440,25863
|
|
20241204,114100,6712953360,2460,2465,2470,2460,12203
|
|
20241204,114000,6682880130,2465,2455,2465,2435,47834
|
|
20241204,113900,6565549420,2455,2455,2465,2450,19785
|
|
20241204,113800,6516988165,2460,2475,2480,2455,21174
|
|
20241204,113700,6464822920,2475,2465,2480,2465,17358
|
|
20241204,113600,6421856560,2470,2465,2485,2455,26154
|
|
20241204,113500,6357456230,2470,2505,2505,2470,108981
|
|
20241204,113400,6086349365,2505,2500,2505,2500,540
|
|
20241204,113300,6084996680,2505,2505,2505,2500,11165
|
|
20241204,113200,6057035905,2505,2505,2505,2505,3121
|
|
20241204,113100,6049217800,2505,2510,2515,2505,10947
|
|
20241204,113000,6021773595,2510,2520,2520,2510,8539
|
|
20241204,112900,6000333400,2520,2520,2520,2510,6627
|
|
20241204,112800,5983681350,2520,2515,2520,2515,1515
|
|
20241204,112700,5979869590,2515,2520,2520,2510,123
|
|
20241204,112600,5979560370,2520,2505,2520,2505,4692
|
|
20241204,112500,5967769390,2520,2520,2520,2505,11425
|
|
20241204,112400,5939110475,2520,2510,2520,2510,7412
|
|
20241204,112300,5920506345,2510,2505,2510,2505,7646
|
|
20241204,112200,5901353100,2505,2510,2510,2505,4146
|
|
20241204,112100,5890966990,2510,2510,2510,2505,2067
|
|
20241204,112000,5885779820,2510,2505,2510,2500,9767
|
|
20241204,111900,5861323095,2505,2510,2510,2505,2536
|
|
20241204,111800,5854960405,2510,2505,2510,2500,9401
|
|
20241204,111700,5831428920,2505,2510,2515,2505,19125
|
|
20241204,111600,5783477050,2520,2515,2520,2510,23564
|
|
20241204,111500,5724263355,2520,2525,2525,2515,697
|
|
20241204,111400,5722506800,2525,2525,2525,2515,1692
|
|
20241204,111300,5718242955,2525,2515,2525,2515,3093
|
|
20241204,111200,5710444005,2525,2515,2525,2515,2941
|
|
20241204,111100,5703025150,2520,2525,2525,2515,8406
|
|
20241204,111000,5681845210,2525,2525,2530,2520,2787
|
|
20241204,110900,5674809645,2525,2530,2530,2525,3612
|
|
20241204,110800,5665684340,2530,2530,2530,2525,492
|
|
20241204,110700,5664442030,2525,2525,2530,2525,3028
|
|
20241204,110600,5656795475,2530,2525,2530,2520,2198
|
|
20241204,110500,5651250215,2520,2535,2535,2515,14349
|
|
20241204,110400,5615033425,2535,2540,2540,2535,4267
|
|
20241204,110300,5604216250,2535,2535,2540,2530,1807
|
|
20241204,110200,5599634465,2535,2535,2535,2530,2523
|
|
20241204,110100,5593238665,2535,2525,2540,2525,11604
|
|
20241204,110000,5563916640,2525,2520,2525,2515,8095
|
|
20241204,105900,5543513280,2520,2520,2525,2510,15872
|
|
20241204,105800,5503586385,2525,2520,2525,2520,4734
|
|
20241204,105700,5491655065,2525,2530,2535,2515,58140
|
|
20241204,105600,5345043315,2535,2540,2540,2530,4685
|
|
20241204,105500,5333166095,2535,2540,2540,2535,11192
|
|
20241204,105400,5304792105,2540,2535,2540,2535,5325
|
|
20241204,105300,5291282720,2540,2545,2550,2535,16769
|
|
20241204,105200,5248709845,2545,2555,2555,2545,4214
|
|
20241204,105100,5237975570,2550,2545,2550,2540,5485
|
|
20241204,105000,5223991060,2550,2550,2550,2540,1206
|
|
20241204,104900,5220915870,2550,2550,2550,2540,6679
|
|
20241204,104800,5203931475,2550,2545,2550,2545,6694
|
|
20241204,104700,5186886930,2550,2545,2550,2545,5260
|
|
20241204,104600,5173496565,2540,2545,2545,2540,4170
|
|
20241204,104500,5162900835,2545,2540,2545,2535,6564
|
|
20241204,104400,5146232955,2545,2540,2545,2535,4795
|
|
20241204,104300,5134043675,2545,2540,2545,2540,6205
|
|
20241204,104200,5118282935,2540,2540,2540,2535,5510
|
|
20241204,104100,5104293845,2535,2545,2545,2535,18737
|
|
20241204,104000,5056753985,2545,2545,2545,2540,4225
|
|
20241204,103900,5046011370,2550,2545,2550,2540,12622
|
|
20241204,103800,5013896510,2545,2550,2550,2540,7440
|
|
20241204,103700,4994990420,2550,2545,2550,2540,10445
|
|
20241204,103600,4968435975,2550,2550,2555,2540,16773
|
|
20241204,103500,4925766205,2555,2555,2555,2550,1524
|
|
20241204,103400,4921879400,2555,2540,2555,2540,13018
|
|
20241204,103300,4888736500,2545,2550,2550,2540,9461
|
|
20241204,103200,4864662880,2545,2550,2555,2545,1416
|
|
20241204,103100,4861053205,2555,2555,2555,2550,8013
|
|
20241204,103000,4840591415,2555,2555,2560,2550,5112
|
|
20241204,102900,4827530390,2560,2560,2565,2555,5748
|
|
20241204,102800,4812815505,2555,2555,2560,2550,1765
|
|
20241204,102700,4808309490,2550,2560,2560,2550,6553
|
|
20241204,102600,4791585095,2560,2555,2560,2550,2252
|
|
20241204,102500,4785838235,2555,2560,2560,2550,3198
|
|
20241204,102400,4777678330,2560,2545,2560,2545,3132
|
|
20241204,102300,4769674935,2550,2550,2555,2545,4292
|
|
20241204,102200,4758746995,2545,2555,2555,2540,6941
|
|
20241204,102100,4741073305,2555,2545,2560,2545,3275
|
|
20241204,102000,4732710815,2545,2565,2565,2540,38243
|
|
20241204,101900,4635279945,2560,2570,2570,2555,11792
|
|
20241204,101800,4605101315,2570,2570,2570,2560,6253
|
|
20241204,101700,4589056295,2565,2565,2575,2560,10827
|
|
20241204,101600,4561290415,2575,2570,2580,2565,6886
|
|
20241204,101500,4543589965,2570,2565,2580,2560,5637
|
|
20241204,101400,4529133220,2565,2555,2565,2555,12850
|
|
20241204,101300,4496229220,2555,2570,2570,2555,24249
|
|
20241204,101200,4434169480,2570,2580,2580,2565,21509
|
|
20241204,101100,4378904125,2575,2580,2580,2575,2605
|
|
20241204,101000,4372192055,2585,2575,2585,2570,17925
|
|
20241204,100900,4326007145,2580,2580,2580,2570,3169
|
|
20241204,100800,4317845805,2580,2580,2585,2565,14958
|
|
20241204,100700,4279361710,2580,2575,2585,2575,14399
|
|
20241204,100600,4242262390,2575,2570,2575,2565,15369
|
|
20241204,100500,4202805795,2565,2560,2570,2560,12074
|
|
20241204,100400,4171854375,2555,2570,2595,2555,51603
|
|
20241204,100300,4039359060,2575,2595,2595,2570,36594
|
|
20241204,100200,3944966665,2595,2580,2595,2580,11947
|
|
20241204,100100,3914054175,2585,2590,2590,2580,10375
|
|
20241204,100000,3887248415,2590,2595,2595,2585,2441
|
|
20241204,095900,3880937860,2595,2590,2595,2580,10736
|
|
20241204,095800,3853144540,2590,2585,2590,2580,14251
|
|
20241204,095700,3816332840,2585,2590,2590,2580,3596
|
|
20241204,095600,3807040295,2580,2600,2600,2570,45866
|
|
20241204,095500,3688578340,2600,2600,2600,2585,24411
|
|
20241204,095400,3625291575,2600,2595,2600,2590,10337
|
|
20241204,095300,3598482170,2595,2605,2605,2595,8546
|
|
20241204,095200,3576283710,2605,2615,2620,2605,11812
|
|
20241204,095100,3545432495,2615,2595,2615,2590,21095
|
|
20241204,095000,3490590000,2595,2600,2600,2590,15058
|
|
20241204,094900,3451542300,2600,2610,2610,2595,13655
|
|
20241204,094800,3415977005,2605,2615,2620,2605,7864
|
|
20241204,094700,3395450385,2620,2630,2640,2615,18267
|
|
20241204,094600,3347529995,2640,2615,2640,2605,15846
|
|
20241204,094500,3306042585,2605,2600,2605,2590,5680
|
|
20241204,094400,3291268830,2600,2615,2615,2600,9719
|
|
20241204,094300,3265929250,2615,2600,2620,2575,26711
|
|
20241204,094200,3196459645,2575,2620,2620,2575,55886
|
|
20241204,094100,3051480895,2610,2620,2625,2610,21859
|
|
20241204,094000,2994342260,2620,2620,2625,2620,7104
|
|
20241204,093900,2975726325,2620,2620,2625,2615,7070
|
|
20241204,093800,2957197565,2620,2625,2625,2600,47627
|
|
20241204,093700,2832695735,2625,2645,2645,2625,24755
|
|
20241204,093600,2767402175,2635,2670,2670,2635,41443
|
|
20241204,093500,2657651060,2670,2665,2670,2655,4384
|
|
20241204,093400,2645988290,2665,2670,2680,2655,7866
|
|
20241204,093300,2625082090,2670,2665,2680,2650,11344
|
|
20241204,093200,2594796675,2665,2645,2665,2640,25180
|
|
20241204,093100,2528073590,2640,2680,2680,2630,72648
|
|
20241204,093000,2335628760,2680,2690,2690,2670,29330
|
|
20241204,092900,2257009150,2695,2700,2700,2685,41288
|
|
20241204,092800,2145806850,2700,2705,2705,2700,17423
|
|
20241204,092700,2098762365,2705,2720,2720,2700,19815
|
|
20241204,092600,2045131905,2710,2730,2730,2710,17569
|
|
20241204,092500,1997467300,2730,2730,2730,2720,4223
|
|
20241204,092400,1985947970,2730,2725,2730,2715,30345
|
|
20241204,092300,1903297605,2725,2720,2725,2715,1430
|
|
20241204,092200,1899402585,2710,2715,2720,2710,38122
|
|
20241204,092100,1795931305,2710,2715,2720,2705,11060
|
|
20241204,092000,1765966570,2710,2725,2730,2710,10184
|
|
20241204,091900,1738251820,2730,2730,2735,2725,3728
|
|
20241204,091800,1728080465,2735,2720,2735,2715,8478
|
|
20241204,091700,1704926780,2720,2720,2735,2715,13319
|
|
20241204,091600,1668681675,2720,2720,2730,2720,11988
|
|
20241204,091500,1636028815,2720,2735,2735,2715,30447
|
|
20241204,091400,1553103955,2730,2735,2735,2725,5958
|
|
20241204,091300,1536851160,2735,2725,2735,2725,7747
|
|
20241204,091200,1515680170,2735,2740,2740,2725,6116
|
|
20241204,091100,1498975530,2740,2730,2745,2725,19950
|
|
20241204,091000,1444380525,2730,2740,2740,2730,9195
|
|
20241204,090900,1419255370,2740,2730,2740,2720,10797
|
|
20241204,090800,1389780410,2730,2725,2735,2715,18845
|
|
20241204,090700,1338489595,2720,2735,2740,2705,23498
|
|
20241204,090600,1274444710,2730,2700,2735,2700,14500
|
|
20241204,090500,1235033565,2700,2710,2720,2700,11707
|
|
20241204,090400,1203374700,2720,2730,2735,2710,24609
|
|
20241204,090300,1136312510,2730,2725,2735,2720,22201
|
|
20241204,090200,1075816690,2720,2685,2735,2680,52158
|
|
20241204,090100,934722115,2685,2710,2715,2670,112302
|
|
20241204,090000,633091585,2715,2690,2750,2685,220776
|