613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,190900,5340072675,2495,2495,2495,2495,0
|
|
20241205,190800,5340072675,2495,2495,2495,2495,0
|
|
20241205,190700,5340072675,2495,2495,2495,2495,0
|
|
20241205,190600,5340072675,2495,2495,2495,2495,0
|
|
20241205,190500,5340072675,2495,2495,2495,2495,0
|
|
20241205,190400,5340072675,2495,2495,2495,2495,0
|
|
20241205,190300,5340072675,2495,2495,2495,2495,0
|
|
20241205,190200,5340072675,2495,2495,2495,2495,0
|
|
20241205,190100,5340072675,2495,2495,2495,2495,0
|
|
20241205,190000,5340072675,2495,2495,2495,2495,0
|
|
20241205,185900,5340072675,2495,2495,2495,2495,0
|
|
20241205,185800,5340072675,2495,2495,2495,2495,0
|
|
20241205,185700,5340072675,2495,2495,2495,2495,0
|
|
20241205,185600,5340072675,2495,2495,2495,2495,0
|
|
20241205,185500,5340072675,2495,2495,2495,2495,0
|
|
20241205,185400,5340072675,2495,2495,2495,2495,0
|
|
20241205,185300,5340072675,2495,2495,2495,2495,0
|
|
20241205,185200,5340072675,2495,2495,2495,2495,0
|
|
20241205,185100,5340072675,2495,2495,2495,2495,0
|
|
20241205,185000,5340072675,2495,2495,2495,2495,0
|
|
20241205,184900,5340072675,2495,2495,2495,2495,0
|
|
20241205,184800,5340072675,2495,2495,2495,2495,0
|
|
20241205,184700,5340072675,2495,2495,2495,2495,0
|
|
20241205,184600,5340072675,2495,2495,2495,2495,0
|
|
20241205,184500,5340072675,2495,2495,2495,2495,0
|
|
20241205,184400,5340072675,2495,2495,2495,2495,0
|
|
20241205,184300,5340072675,2495,2495,2495,2495,0
|
|
20241205,184200,5340072675,2495,2495,2495,2495,0
|
|
20241205,184100,5340072675,2495,2495,2495,2495,0
|
|
20241205,184000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,183900,5340072675,2495,2495,2495,2495,0
|
|
20241205,183800,5340072675,2495,2495,2495,2495,0
|
|
20241205,183700,5340072675,2495,2495,2495,2495,0
|
|
20241205,183600,5340072675,2495,2495,2495,2495,0
|
|
20241205,183500,5340072675,2495,2495,2495,2495,0
|
|
20241205,183400,5340072675,2495,2495,2495,2495,0
|
|
20241205,183300,5340072675,2495,2495,2495,2495,0
|
|
20241205,183200,5340072675,2495,2495,2495,2495,0
|
|
20241205,183100,5340072675,2495,2495,2495,2495,0
|
|
20241205,183000,5340072675,2495,2495,2495,2495,0
|
|
20241205,182900,5340072675,2495,2495,2495,2495,0
|
|
20241205,182800,5340072675,2495,2495,2495,2495,0
|
|
20241205,182700,5340072675,2495,2495,2495,2495,0
|
|
20241205,182600,5340072675,2495,2495,2495,2495,0
|
|
20241205,182500,5340072675,2495,2495,2495,2495,0
|
|
20241205,182400,5340072675,2495,2495,2495,2495,0
|
|
20241205,182300,5340072675,2495,2495,2495,2495,0
|
|
20241205,182200,5340072675,2495,2495,2495,2495,0
|
|
20241205,182100,5340072675,2495,2495,2495,2495,0
|
|
20241205,182000,5340072675,2495,2495,2495,2495,0
|
|
20241205,181900,5340072675,2495,2495,2495,2495,0
|
|
20241205,181800,5340072675,2495,2495,2495,2495,0
|
|
20241205,181700,5340072675,2495,2495,2495,2495,0
|
|
20241205,181600,5340072675,2495,2495,2495,2495,0
|
|
20241205,181500,5340072675,2495,2495,2495,2495,0
|
|
20241205,181400,5340072675,2495,2495,2495,2495,0
|
|
20241205,181300,5340072675,2495,2495,2495,2495,0
|
|
20241205,181200,5340072675,2495,2495,2495,2495,0
|
|
20241205,181100,5340072675,2495,2495,2495,2495,0
|
|
20241205,181000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,180900,5340072675,2495,2495,2495,2495,0
|
|
20241205,180800,5340072675,2495,2495,2495,2495,0
|
|
20241205,180700,5340072675,2495,2495,2495,2495,0
|
|
20241205,180600,5340072675,2495,2495,2495,2495,0
|
|
20241205,180500,5340072675,2495,2495,2495,2495,0
|
|
20241205,180400,5340072675,2495,2495,2495,2495,0
|
|
20241205,180300,5340072675,2495,2495,2495,2495,0
|
|
20241205,180200,5340072675,2495,2495,2495,2495,0
|
|
20241205,180100,5340072675,2495,2495,2495,2495,0
|
|
20241205,180000,5340072675,2495,2495,2495,2495,0
|
|
20241205,175900,5340072675,2495,2495,2495,2495,0
|
|
20241205,175800,5340072675,2495,2495,2495,2495,0
|
|
20241205,175700,5340072675,2495,2495,2495,2495,0
|
|
20241205,175600,5340072675,2495,2495,2495,2495,0
|
|
20241205,175500,5340072675,2495,2495,2495,2495,0
|
|
20241205,175400,5340072675,2495,2495,2495,2495,0
|
|
20241205,175300,5340072675,2495,2495,2495,2495,0
|
|
20241205,175200,5340072675,2495,2495,2495,2495,0
|
|
20241205,175100,5340072675,2495,2495,2495,2495,0
|
|
20241205,175000,5340072675,2495,2495,2495,2495,0
|
|
20241205,174900,5340072675,2495,2495,2495,2495,0
|
|
20241205,174800,5340072675,2495,2495,2495,2495,0
|
|
20241205,174700,5340072675,2495,2495,2495,2495,0
|
|
20241205,174600,5340072675,2495,2495,2495,2495,0
|
|
20241205,174500,5340072675,2495,2495,2495,2495,0
|
|
20241205,174400,5340072675,2495,2495,2495,2495,0
|
|
20241205,174300,5340072675,2495,2495,2495,2495,0
|
|
20241205,174200,5340072675,2495,2495,2495,2495,0
|
|
20241205,174100,5340072675,2495,2495,2495,2495,0
|
|
20241205,174000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,173900,5340072675,2495,2495,2495,2495,0
|
|
20241205,173800,5340072675,2495,2495,2495,2495,0
|
|
20241205,173700,5340072675,2495,2495,2495,2495,0
|
|
20241205,173600,5340072675,2495,2495,2495,2495,0
|
|
20241205,173500,5340072675,2495,2495,2495,2495,0
|
|
20241205,173400,5340072675,2495,2495,2495,2495,0
|
|
20241205,173300,5340072675,2495,2495,2495,2495,0
|
|
20241205,173200,5340072675,2495,2495,2495,2495,0
|
|
20241205,173100,5340072675,2495,2495,2495,2495,0
|
|
20241205,173000,5340072675,2495,2495,2495,2495,0
|
|
20241205,172900,5340072675,2495,2495,2495,2495,0
|
|
20241205,172800,5340072675,2495,2495,2495,2495,0
|
|
20241205,172700,5340072675,2495,2495,2495,2495,0
|
|
20241205,172600,5340072675,2495,2495,2495,2495,0
|
|
20241205,172500,5340072675,2495,2495,2495,2495,0
|
|
20241205,172400,5340072675,2495,2495,2495,2495,0
|
|
20241205,172300,5340072675,2495,2495,2495,2495,0
|
|
20241205,172200,5340072675,2495,2495,2495,2495,0
|
|
20241205,172100,5340072675,2495,2495,2495,2495,0
|
|
20241205,172000,5340072675,2495,2495,2495,2495,0
|
|
20241205,171900,5340072675,2495,2495,2495,2495,0
|
|
20241205,171800,5340072675,2495,2495,2495,2495,0
|
|
20241205,171700,5340072675,2495,2495,2495,2495,0
|
|
20241205,171600,5340072675,2495,2495,2495,2495,0
|
|
20241205,171500,5340072675,2495,2495,2495,2495,0
|
|
20241205,171400,5340072675,2495,2495,2495,2495,0
|
|
20241205,171300,5340072675,2495,2495,2495,2495,0
|
|
20241205,171200,5340072675,2495,2495,2495,2495,0
|
|
20241205,171100,5340072675,2495,2495,2495,2495,0
|
|
20241205,171000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,170900,5340072675,2495,2495,2495,2495,0
|
|
20241205,170800,5340072675,2495,2495,2495,2495,0
|
|
20241205,170700,5340072675,2495,2495,2495,2495,0
|
|
20241205,170600,5340072675,2495,2495,2495,2495,0
|
|
20241205,170500,5340072675,2495,2495,2495,2495,0
|
|
20241205,170400,5340072675,2495,2495,2495,2495,0
|
|
20241205,170300,5340072675,2495,2495,2495,2495,0
|
|
20241205,170200,5340072675,2495,2495,2495,2495,0
|
|
20241205,170100,5340072675,2495,2495,2495,2495,0
|
|
20241205,170000,5340072675,2495,2495,2495,2495,0
|
|
20241205,165900,5340072675,2495,2495,2495,2495,0
|
|
20241205,165800,5340072675,2495,2495,2495,2495,0
|
|
20241205,165700,5340072675,2495,2495,2495,2495,0
|
|
20241205,165600,5340072675,2495,2495,2495,2495,0
|
|
20241205,165500,5340072675,2495,2495,2495,2495,0
|
|
20241205,165400,5340072675,2495,2495,2495,2495,0
|
|
20241205,165300,5340072675,2495,2495,2495,2495,0
|
|
20241205,165200,5340072675,2495,2495,2495,2495,0
|
|
20241205,165100,5340072675,2495,2495,2495,2495,0
|
|
20241205,165000,5340072675,2495,2495,2495,2495,0
|
|
20241205,164900,5340072675,2495,2495,2495,2495,0
|
|
20241205,164800,5340072675,2495,2495,2495,2495,0
|
|
20241205,164700,5340072675,2495,2495,2495,2495,0
|
|
20241205,164600,5340072675,2495,2495,2495,2495,0
|
|
20241205,164500,5340072675,2495,2495,2495,2495,0
|
|
20241205,164400,5340072675,2495,2495,2495,2495,0
|
|
20241205,164300,5340072675,2495,2495,2495,2495,0
|
|
20241205,164200,5340072675,2495,2495,2495,2495,0
|
|
20241205,164100,5340072675,2495,2495,2495,2495,0
|
|
20241205,164000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,163900,5340072675,2495,2495,2495,2495,0
|
|
20241205,163800,5340072675,2495,2495,2495,2495,0
|
|
20241205,163700,5340072675,2495,2495,2495,2495,0
|
|
20241205,163600,5340072675,2495,2495,2495,2495,0
|
|
20241205,163500,5340072675,2495,2495,2495,2495,0
|
|
20241205,163400,5340072675,2495,2495,2495,2495,0
|
|
20241205,163300,5340072675,2495,2495,2495,2495,0
|
|
20241205,163200,5340072675,2495,2495,2495,2495,0
|
|
20241205,163100,5340072675,2495,2495,2495,2495,0
|
|
20241205,163000,5340072675,2495,2495,2495,2495,0
|
|
20241205,162900,5340072675,2495,2495,2495,2495,0
|
|
20241205,162800,5340072675,2495,2495,2495,2495,0
|
|
20241205,162700,5340072675,2495,2495,2495,2495,0
|
|
20241205,162600,5340072675,2495,2495,2495,2495,0
|
|
20241205,162500,5340072675,2495,2495,2495,2495,0
|
|
20241205,162400,5340072675,2495,2495,2495,2495,0
|
|
20241205,162300,5340072675,2495,2495,2495,2495,0
|
|
20241205,162200,5340072675,2495,2495,2495,2495,0
|
|
20241205,162100,5340072675,2495,2495,2495,2495,0
|
|
20241205,162000,5340072675,2495,2495,2495,2495,0
|
|
20241205,161900,5340072675,2495,2495,2495,2495,0
|
|
20241205,161800,5340072675,2495,2495,2495,2495,0
|
|
20241205,161700,5340072675,2495,2495,2495,2495,0
|
|
20241205,161600,5340072675,2495,2495,2495,2495,0
|
|
20241205,161500,5340072675,2495,2495,2495,2495,0
|
|
20241205,161400,5340072675,2495,2495,2495,2495,0
|
|
20241205,161300,5340072675,2495,2495,2495,2495,0
|
|
20241205,161200,5340072675,2495,2495,2495,2495,0
|
|
20241205,161100,5340072675,2495,2495,2495,2495,0
|
|
20241205,161000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,160900,5340072675,2495,2495,2495,2495,0
|
|
20241205,160800,5340072675,2495,2495,2495,2495,0
|
|
20241205,160700,5340072675,2495,2495,2495,2495,0
|
|
20241205,160600,5340072675,2495,2495,2495,2495,0
|
|
20241205,160500,5340072675,2495,2495,2495,2495,0
|
|
20241205,160400,5340072675,2495,2495,2495,2495,0
|
|
20241205,160300,5340072675,2495,2495,2495,2495,0
|
|
20241205,160200,5340072675,2495,2495,2495,2495,0
|
|
20241205,160100,5340072675,2495,2495,2495,2495,0
|
|
20241205,160000,5340072675,2495,2495,2495,2495,0
|
|
20241205,155900,5340072675,2495,2495,2495,2495,0
|
|
20241205,155800,5340072675,2495,2495,2495,2495,0
|
|
20241205,155700,5340072675,2495,2495,2495,2495,0
|
|
20241205,155600,5340072675,2495,2495,2495,2495,0
|
|
20241205,155500,5340072675,2495,2495,2495,2495,0
|
|
20241205,155400,5340072675,2495,2495,2495,2495,0
|
|
20241205,155300,5340072675,2495,2495,2495,2495,0
|
|
20241205,155200,5340072675,2495,2495,2495,2495,0
|
|
20241205,155100,5340072675,2495,2495,2495,2495,0
|
|
20241205,155000,5340072675,2495,2495,2495,2495,0
|
|
20241205,154900,5340072675,2495,2495,2495,2495,0
|
|
20241205,154800,5340072675,2495,2495,2495,2495,0
|
|
20241205,154700,5340072675,2495,2495,2495,2495,0
|
|
20241205,154600,5340072675,2495,2495,2495,2495,0
|
|
20241205,154500,5340072675,2495,2495,2495,2495,0
|
|
20241205,154400,5340072675,2495,2495,2495,2495,0
|
|
20241205,154300,5340072675,2495,2495,2495,2495,0
|
|
20241205,154200,5340072675,2495,2495,2495,2495,0
|
|
20241205,154100,5340072675,2495,2495,2495,2495,0
|
|
20241205,154000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,153900,5340072675,2495,2495,2495,2495,0
|
|
20241205,153800,5340072675,2495,2495,2495,2495,0
|
|
20241205,153700,5340072675,2495,2495,2495,2495,0
|
|
20241205,153600,5340072675,2495,2495,2495,2495,0
|
|
20241205,153500,5340072675,2495,2495,2495,2495,0
|
|
20241205,153400,5340072675,2495,2495,2495,2495,0
|
|
20241205,153300,5340072675,2495,2495,2495,2495,0
|
|
20241205,153200,5340072675,2495,2495,2495,2495,0
|
|
20241205,153100,5340072675,2495,2495,2495,2495,0
|
|
20241205,153000,5340072675,2495,2495,2495,2495,19764
|
|
20241205,152900,5290761495,2510,2510,2510,2510,0
|
|
20241205,152800,5290761495,2510,2510,2510,2510,0
|
|
20241205,152700,5290761495,2510,2510,2510,2510,0
|
|
20241205,152600,5290761495,2510,2510,2510,2510,0
|
|
20241205,152500,5290761495,2510,2510,2510,2510,0
|
|
20241205,152400,5290761495,2510,2510,2510,2510,0
|
|
20241205,152300,5290761495,2510,2510,2510,2510,0
|
|
20241205,152200,5290761495,2510,2510,2510,2510,0
|
|
20241205,152100,5290761495,2510,2510,2510,2510,0
|
|
20241205,152000,5290761495,2510,2510,2510,2510,0
|
|
20241205,151900,5290761495,2510,2505,2510,2500,6197
|
|
20241205,151800,5275223350,2505,2505,2505,2500,3309
|
|
20241205,151700,5266950635,2505,2500,2505,2495,3936
|
|
20241205,151600,5257108815,2500,2505,2505,2495,2506
|
|
20241205,151500,5250841120,2505,2500,2505,2500,2769
|
|
20241205,151400,5243917725,2500,2495,2500,2490,2387
|
|
20241205,151300,5237964655,2495,2485,2495,2485,6408
|
|
20241205,151200,5222014500,2495,2490,2495,2485,4551
|
|
20241205,151100,5210672555,2490,2490,2490,2485,1187
|
|
20241205,151000,5207720080,2485,2485,2490,2480,1360
|
|
20241205,150900,5204339850,2495,2480,2500,2480,789
|
|
20241205,150800,5202372705,2485,2495,2495,2485,2233
|
|
20241205,150700,5196813630,2500,2495,2500,2490,172
|
|
20241205,150600,5196383910,2495,2495,2500,2495,1897
|
|
20241205,150500,5191650890,2495,2500,2505,2495,1535
|
|
20241205,150400,5187814370,2500,2505,2505,2495,124
|
|
20241205,150300,5187504060,2505,2505,2505,2500,2549
|
|
20241205,150200,5181131470,2495,2500,2510,2495,3415
|
|
20241205,150100,5172590180,2500,2500,2500,2495,126
|
|
20241205,150000,5172275680,2500,2500,2500,2490,1211
|
|
20241205,145900,5169254930,2490,2495,2500,2490,5933
|
|
20241205,145800,5154463430,2495,2505,2510,2480,5035
|
|
20241205,145700,5141885615,2505,2500,2505,2490,2855
|
|
20241205,145600,5134775585,2500,2495,2505,2490,5326
|
|
20241205,145500,5121485870,2495,2480,2495,2480,4381
|
|
20241205,145400,5110595405,2480,2485,2485,2480,754
|
|
20241205,145300,5108725440,2485,2485,2485,2480,1634
|
|
20241205,145200,5104673035,2480,2480,2480,2480,1149
|
|
20241205,145100,5101823515,2475,2475,2480,2470,4242
|
|
20241205,145000,5091328815,2475,2480,2480,2475,240
|
|
20241205,144900,5090734730,2480,2485,2485,2480,3936
|
|
20241205,144800,5080971365,2485,2480,2485,2480,424
|
|
20241205,144700,5079919825,2475,2475,2475,2475,185
|
|
20241205,144600,5079461950,2475,2485,2485,2475,1863
|
|
20241205,144500,5074841140,2485,2485,2485,2480,7348
|
|
20241205,144400,5056589910,2485,2485,2485,2480,1235
|
|
20241205,144300,5053521035,2485,2475,2485,2475,1157
|
|
20241205,144200,5050654310,2475,2475,2475,2475,4882
|
|
20241205,144100,5038571360,2480,2485,2485,2480,7924
|
|
20241205,144000,5018916395,2485,2485,2485,2485,3736
|
|
20241205,143900,5009632435,2485,2485,2485,2485,4395
|
|
20241205,143800,4998710860,2485,2490,2490,2485,1633
|
|
20241205,143700,4994647205,2490,2490,2490,2490,2499
|
|
20241205,143600,4988424695,2495,2495,2495,2495,728
|
|
20241205,143500,4986608335,2485,2490,2495,2485,1082
|
|
20241205,143400,4983913835,2490,2495,2495,2490,172
|
|
20241205,143300,4983485290,2490,2490,2490,2490,3609
|
|
20241205,143200,4974498880,2495,2495,2495,2495,66
|
|
20241205,143100,4974334210,2495,2495,2495,2495,1008
|
|
20241205,143000,4971819250,2495,2495,2495,2495,1343
|
|
20241205,142900,4968468465,2495,2495,2495,2495,1054
|
|
20241205,142800,4965838735,2495,2485,2495,2485,1061
|
|
20241205,142700,4963199780,2490,2490,2490,2490,2459
|
|
20241205,142600,4957076870,2495,2495,2495,2495,0
|
|
20241205,142500,4957076870,2495,2500,2500,2495,1176
|
|
20241205,142400,4954140250,2500,2500,2500,2495,249
|
|
20241205,142300,4953517770,2495,2495,2495,2495,407
|
|
20241205,142200,4952502305,2495,2495,2495,2495,853
|
|
20241205,142100,4950374070,2495,2495,2500,2495,35
|
|
20241205,142000,4950286720,2495,2495,2495,2495,29
|
|
20241205,141900,4950214365,2495,2495,2495,2495,1337
|
|
20241205,141800,4946878550,2500,2505,2505,2500,5070
|
|
20241205,141700,4934203245,2505,2505,2505,2505,5
|
|
20241205,141600,4934190720,2495,2500,2505,2495,2524
|
|
20241205,141500,4927881725,2505,2505,2505,2505,795
|
|
20241205,141400,4925890250,2505,2505,2505,2505,800
|
|
20241205,141300,4923886250,2500,2500,2500,2500,25
|
|
20241205,141200,4923823750,2505,2500,2505,2500,59
|
|
20241205,141100,4923676000,2500,2495,2500,2495,41
|
|
20241205,141000,4923573700,2500,2500,2505,2490,4033
|
|
20241205,140900,4913498135,2500,2495,2500,2495,457
|
|
20241205,140800,4912357820,2495,2505,2505,2495,115
|
|
20241205,140700,4912070815,2505,2510,2510,2500,3243
|
|
20241205,140600,4903963235,2510,2510,2510,2505,1058
|
|
20241205,140500,4901312365,2510,2510,2510,2505,234
|
|
20241205,140400,4900726050,2510,2505,2510,2505,124
|
|
20241205,140300,4900415315,2510,2510,2510,2510,120
|
|
20241205,140200,4900114115,2510,2505,2510,2500,1715
|
|
20241205,140100,4895812430,2505,2505,2505,2505,23
|
|
20241205,140000,4895754815,2505,2505,2505,2500,2521
|
|
20241205,135900,4889452215,2505,2520,2520,2505,1365
|
|
20241205,135800,4886028580,2520,2520,2520,2510,131
|
|
20241205,135700,4885699130,2520,2515,2520,2515,26
|
|
20241205,135600,4885633700,2515,2520,2520,2515,1074
|
|
20241205,135500,4882929725,2520,2520,2520,2515,428
|
|
20241205,135400,4881851565,2520,2525,2530,2520,1678
|
|
20241205,135300,4877610020,2520,2515,2520,2515,1780
|
|
20241205,135200,4873127935,2520,2520,2520,2520,2
|
|
20241205,135100,4873122895,2515,2510,2515,2510,3418
|
|
20241205,135000,4864532945,2505,2500,2505,2500,747
|
|
20241205,134900,4862662015,2505,2505,2505,2505,100
|
|
20241205,134800,4862411515,2505,2500,2505,2500,229
|
|
20241205,134700,4861837875,2505,2505,2505,2505,71
|
|
20241205,134600,4861660020,2505,2500,2505,2500,2083
|
|
20241205,134500,4856442270,2500,2500,2500,2500,1191
|
|
20241205,134400,4853464770,2500,2500,2500,2500,3037
|
|
20241205,134300,4845872270,2495,2495,2495,2495,845
|
|
20241205,134200,4843763995,2490,2495,2495,2490,5934
|
|
20241205,134100,4828985985,2500,2500,2500,2500,422
|
|
20241205,134000,4827930985,2500,2500,2500,2500,225
|
|
20241205,133900,4827368485,2500,2505,2505,2500,152
|
|
20241205,133800,4826988225,2505,2500,2505,2500,1107
|
|
20241205,133700,4824217900,2500,2505,2505,2500,113
|
|
20241205,133600,4823935195,2505,2505,2505,2505,979
|
|
20241205,133500,4821482800,2510,2505,2510,2505,308
|
|
20241205,133400,4820710095,2505,2510,2510,2505,1087
|
|
20241205,133300,4817987135,2505,2505,2510,2505,1147
|
|
20241205,133200,4815113895,2505,2505,2505,2505,8028
|
|
20241205,133100,4795003755,2505,2510,2510,2505,1072
|
|
20241205,133000,4792318070,2510,2510,2510,2510,56
|
|
20241205,132900,4792177510,2510,2510,2510,2505,2097
|
|
20241205,132800,4786920040,2510,2500,2510,2500,4841
|
|
20241205,132700,4774778775,2500,2500,2500,2500,1614
|
|
20241205,132600,4770743775,2500,2500,2500,2500,1845
|
|
20241205,132500,4766131275,2500,2490,2500,2490,9704
|
|
20241205,132400,4741896350,2490,2485,2490,2485,1312
|
|
20241205,132300,4738634470,2485,2485,2485,2485,853
|
|
20241205,132200,4736514765,2485,2475,2485,2475,15766
|
|
20241205,132100,4697409765,2475,2480,2480,2475,374
|
|
20241205,132000,4696482265,2480,2475,2480,2475,261
|
|
20241205,131900,4695835535,2470,2485,2485,2470,7501
|
|
20241205,131800,4677304730,2475,2480,2485,2475,1637
|
|
20241205,131700,4673244970,2480,2480,2480,2480,162
|
|
20241205,131600,4672843210,2475,2475,2475,2475,1134
|
|
20241205,131500,4670036560,2475,2480,2480,2475,410
|
|
20241205,131400,4669021775,2475,2475,2475,2475,7
|
|
20241205,131300,4669004450,2475,2485,2485,2475,2271
|
|
20241205,131200,4663375635,2480,2480,2480,2480,60
|
|
20241205,131100,4663226835,2480,2480,2480,2480,1609
|
|
20241205,131000,4659236515,2480,2480,2480,2480,457
|
|
20241205,130900,4658103155,2480,2480,2480,2480,185
|
|
20241205,130800,4657644355,2480,2480,2480,2480,2
|
|
20241205,130700,4657639395,2485,2485,2485,2485,5
|
|
20241205,130600,4657626970,2485,2480,2485,2480,2
|
|
20241205,130500,4657622005,2480,2480,2480,2480,2440
|
|
20241205,130400,4651570805,2480,2480,2480,2480,0
|
|
20241205,130300,4651570805,2480,2490,2490,2480,20928
|
|
20241205,130200,4599486110,2495,2490,2495,2490,9000
|
|
20241205,130100,4577076060,2490,2495,2495,2490,838
|
|
20241205,130000,4574988880,2490,2490,2490,2490,4564
|
|
20241205,125900,4563624520,2495,2500,2500,2495,1211
|
|
20241205,125800,4560603070,2500,2500,2500,2500,71
|
|
20241205,125700,4560425570,2500,2500,2500,2495,927
|
|
20241205,125600,4558112580,2500,2505,2505,2500,2346
|
|
20241205,125500,4552247510,2505,2505,2505,2500,65
|
|
20241205,125400,4552084735,2505,2495,2505,2495,11123
|
|
20241205,125300,4524277640,2495,2490,2495,2490,1559
|
|
20241205,125200,4520395505,2490,2490,2490,2490,5
|
|
20241205,125100,4520383055,2490,2490,2490,2490,11
|
|
20241205,125000,4520355665,2485,2485,2485,2485,300
|
|
20241205,124900,4519610165,2485,2485,2485,2485,8
|
|
20241205,124800,4519590285,2485,2480,2485,2480,2653
|
|
20241205,124700,4513000155,2480,2485,2485,2480,2815
|
|
20241205,124600,4506015235,2485,2485,2485,2485,401
|
|
20241205,124500,4505018750,2490,2490,2495,2490,5268
|
|
20241205,124400,4491877115,2490,2490,2490,2490,10
|
|
20241205,124300,4491852215,2485,2490,2490,2480,8850
|
|
20241205,124200,4469875660,2495,2495,2495,2490,2974
|
|
20241205,124100,4462456060,2490,2490,2495,2485,3599
|
|
20241205,124000,4453486585,2495,2495,2495,2495,3000
|
|
20241205,123900,4446001585,2495,2495,2495,2495,3159
|
|
20241205,123800,4438119880,2500,2500,2500,2485,14560
|
|
20241205,123700,4401835870,2500,2495,2505,2495,484
|
|
20241205,123600,4400625540,2495,2500,2500,2495,4132
|
|
20241205,123500,4390307290,2500,2495,2500,2495,3053
|
|
20241205,123400,4382679790,2495,2495,2500,2495,2402
|
|
20241205,123300,4376686795,2495,2495,2495,2495,5436
|
|
20241205,123200,4363123975,2495,2495,2495,2490,1801
|
|
20241205,123100,4358630485,2500,2490,2500,2490,8797
|
|
20241205,123000,4336676735,2490,2490,2495,2485,11776
|
|
20241205,122900,4307353015,2485,2480,2485,2475,12807
|
|
20241205,122800,4275540535,2480,2475,2485,2475,913
|
|
20241205,122700,4273277260,2480,2480,2480,2480,2848
|
|
20241205,122600,4266214220,2480,2480,2480,2480,23
|
|
20241205,122500,4266157180,2480,2485,2485,2480,2005
|
|
20241205,122400,4261174760,2485,2480,2490,2480,410
|
|
20241205,122300,4260154405,2475,2475,2485,2475,10091
|
|
20241205,122200,4235143845,2475,2470,2480,2470,1344
|
|
20241205,122100,4231817530,2470,2485,2490,2470,8618
|
|
20241205,122000,4210518565,2485,2485,2490,2485,47
|
|
20241205,121900,4210401705,2485,2480,2490,2480,1703
|
|
20241205,121800,4206177300,2480,2475,2480,2470,2489
|
|
20241205,121700,4200012970,2480,2480,2480,2480,1573
|
|
20241205,121600,4196111930,2475,2480,2480,2475,5915
|
|
20241205,121500,4181449515,2480,2480,2480,2480,0
|
|
20241205,121400,4181449515,2480,2480,2480,2480,0
|
|
20241205,121300,4181449515,2480,2480,2480,2480,0
|
|
20241205,121200,4181449515,2480,2480,2480,2480,254
|
|
20241205,121100,4180819595,2480,2480,2480,2480,1247
|
|
20241205,121000,4177727035,2480,2480,2480,2480,367
|
|
20241205,120900,4176816875,2475,2475,2475,2475,1000
|
|
20241205,120800,4174341875,2475,2475,2475,2475,200
|
|
20241205,120700,4173846875,2480,2480,2480,2475,109
|
|
20241205,120600,4173576590,2480,2480,2480,2480,13
|
|
20241205,120500,4173544350,2480,2475,2485,2475,8421
|
|
20241205,120400,4152692135,2475,2475,2490,2475,95
|
|
20241205,120300,4152456970,2475,2475,2475,2475,1557
|
|
20241205,120200,4148603395,2475,2490,2490,2475,2799
|
|
20241205,120100,4141656715,2490,2490,2490,2490,0
|
|
20241205,120000,4141656715,2490,2490,2490,2490,1035
|
|
20241205,115900,4139079565,2485,2490,2490,2485,176
|
|
20241205,115800,4138641440,2495,2495,2495,2495,2389
|
|
20241205,115700,4132680885,2495,2490,2500,2490,12105
|
|
20241205,115600,4102491760,2480,2480,2480,2480,0
|
|
20241205,115500,4102491760,2480,2490,2490,2480,101
|
|
20241205,115400,4102241270,2490,2490,2490,2490,14
|
|
20241205,115300,4102206410,2490,2475,2490,2475,7935
|
|
20241205,115200,4082559245,2475,2490,2490,2475,3497
|
|
20241205,115100,4073860165,2495,2495,2495,2490,527
|
|
20241205,115000,4072546300,2495,2490,2500,2485,2967
|
|
20241205,114900,4065147430,2495,2500,2500,2490,115
|
|
20241205,114800,4064859975,2500,2490,2500,2490,2033
|
|
20241205,114700,4059783190,2490,2495,2495,2485,2887
|
|
20241205,114600,4052605980,2495,2485,2495,2475,2609
|
|
20241205,114500,4046122740,2490,2485,2490,2485,4215
|
|
20241205,114400,4035645485,2485,2480,2485,2475,4402
|
|
20241205,114300,4024725035,2480,2480,2480,2480,852
|
|
20241205,114200,4022612075,2480,2485,2485,2480,150
|
|
20241205,114100,4022240015,2480,2490,2490,2480,3384
|
|
20241205,114000,4013836770,2485,2485,2490,2485,1217
|
|
20241205,113900,4010808550,2485,2490,2490,2485,1277
|
|
20241205,113800,4007630905,2490,2490,2490,2480,2080
|
|
20241205,113700,4002471705,2490,2485,2490,2485,2358
|
|
20241205,113600,3996612055,2485,2485,2485,2485,1010
|
|
20241205,113500,3994102205,2485,2480,2485,2475,4442
|
|
20241205,113400,3983085145,2485,2490,2490,2485,2490
|
|
20241205,113300,3976892235,2495,2480,2495,2480,2777
|
|
20241205,113200,3969970670,2480,2480,2480,2475,3677
|
|
20241205,113100,3960855530,2465,2460,2510,2460,84189
|
|
20241205,113000,3750640410,2460,2465,2465,2460,114
|
|
20241205,112900,3750359840,2460,2465,2465,2460,275
|
|
20241205,112800,3749683280,2460,2455,2460,2455,13
|
|
20241205,112700,3749651350,2455,2465,2465,2455,1298
|
|
20241205,112600,3746453670,2460,2465,2465,2460,53
|
|
20241205,112500,3746323040,2465,2465,2465,2465,417
|
|
20241205,112400,3745295135,2465,2465,2465,2465,115
|
|
20241205,112300,3745011660,2460,2460,2460,2460,155
|
|
20241205,112200,3744630360,2460,2460,2460,2460,5268
|
|
20241205,112100,3731671080,2460,2465,2465,2460,949
|
|
20241205,112000,3729336040,2465,2465,2465,2465,20
|
|
20241205,111900,3729286740,2465,2450,2465,2450,4030
|
|
20241205,111800,3719373960,2450,2455,2455,2450,3542
|
|
20241205,111700,3710678890,2460,2460,2460,2455,321
|
|
20241205,111600,3709890315,2455,2455,2455,2455,120
|
|
20241205,111500,3709595715,2460,2460,2460,2455,1186
|
|
20241205,111400,3706683345,2460,2460,2460,2460,233
|
|
20241205,111300,3706110165,2455,2455,2455,2455,1087
|
|
20241205,111200,3703441580,2460,2460,2460,2460,605
|
|
20241205,111100,3701953280,2460,2450,2460,2450,10193
|
|
20241205,111000,3676931570,2450,2450,2450,2450,861
|
|
20241205,110900,3674822120,2450,2450,2450,2450,12828
|
|
20241205,110800,3643393520,2450,2440,2450,2440,6556
|
|
20241205,110700,3627393070,2440,2445,2445,2440,6156
|
|
20241205,110600,3612352650,2455,2455,2455,2455,2006
|
|
20241205,110500,3607427920,2455,2455,2455,2455,33
|
|
20241205,110400,3607346905,2455,2455,2455,2455,2
|
|
20241205,110300,3607341995,2445,2450,2450,2445,552
|
|
20241205,110200,3605990375,2450,2455,2455,2450,2802
|
|
20241205,110100,3599125325,2460,2450,2460,2450,934
|
|
20241205,110000,3596837015,2450,2455,2455,2450,960
|
|
20241205,105900,3594482745,2460,2460,2460,2455,8
|
|
20241205,105800,3594463075,2460,2455,2465,2445,404
|
|
20241205,105700,3593474090,2455,2455,2465,2455,2386
|
|
20241205,105600,3587595160,2460,2465,2465,2460,1821
|
|
20241205,105500,3583114740,2470,2460,2470,2450,6501
|
|
20241205,105400,3567136590,2460,2465,2465,2460,10157
|
|
20241205,105300,3542148965,2480,2460,2480,2460,6
|
|
20241205,105200,3542134185,2480,2450,2480,2450,24969
|
|
20241205,105100,3480859050,2445,2465,2465,2445,1278
|
|
20241205,105000,3477720655,2470,2450,2470,2450,4928
|
|
20241205,104900,3465571190,2445,2465,2465,2445,1023
|
|
20241205,104800,3463064495,2465,2460,2465,2460,1960
|
|
20241205,104700,3458242890,2450,2460,2460,2450,6508
|
|
20241205,104600,3442272550,2460,2455,2465,2455,4243
|
|
20241205,104500,3431830620,2455,2450,2455,2450,707
|
|
20241205,104400,3430095820,2455,2450,2455,2450,4673
|
|
20241205,104300,3418635230,2450,2445,2450,2445,4475
|
|
20241205,104200,3407680440,2450,2445,2450,2445,361
|
|
20241205,104100,3406797015,2445,2445,2450,2445,939
|
|
20241205,104000,3404501050,2445,2440,2445,2440,391
|
|
20241205,103900,3403545820,2440,2445,2445,2440,116
|
|
20241205,103800,3403262280,2445,2440,2445,2440,1611
|
|
20241205,103700,3399324435,2445,2445,2450,2440,778
|
|
20241205,103600,3397422020,2450,2425,2450,2425,5789
|
|
20241205,103500,3383287750,2425,2425,2435,2425,6061
|
|
20241205,103400,3368582325,2425,2420,2425,2420,760
|
|
20241205,103300,3366742375,2420,2420,2420,2420,15
|
|
20241205,103200,3366706075,2415,2435,2435,2415,9070
|
|
20241205,103100,3344689215,2435,2435,2435,2435,203
|
|
20241205,103000,3344194910,2435,2435,2435,2435,8541
|
|
20241205,102900,3323397575,2430,2435,2435,2430,4209
|
|
20241205,102800,3313167740,2435,2435,2435,2435,2707
|
|
20241205,102700,3306576195,2435,2425,2435,2425,3787
|
|
20241205,102600,3297354885,2420,2430,2430,2420,2462
|
|
20241205,102500,3291385110,2430,2430,2430,2425,1023
|
|
20241205,102400,3288899225,2430,2425,2435,2425,1086
|
|
20241205,102300,3286258655,2425,2425,2425,2420,1028
|
|
20241205,102200,3283765885,2425,2420,2425,2420,7039
|
|
20241205,102100,3266731200,2420,2425,2425,2420,26778
|
|
20241205,102000,3201922885,2425,2425,2425,2420,956
|
|
20241205,101900,3199607250,2425,2425,2430,2425,4142
|
|
20241205,101800,3189562895,2430,2445,2445,2430,10020
|
|
20241205,101700,3165139220,2445,2445,2450,2440,1081
|
|
20241205,101600,3162495050,2440,2445,2445,2435,1121
|
|
20241205,101500,3159759815,2465,2440,2490,2440,22770
|
|
20241205,101400,3103508645,2435,2425,2470,2425,32096
|
|
20241205,101300,3025010695,2425,2420,2425,2420,6325
|
|
20241205,101200,3009683495,2420,2420,2425,2415,7787
|
|
20241205,101100,2990866510,2420,2420,2425,2415,2811
|
|
20241205,101000,2984061730,2420,2420,2420,2410,15919
|
|
20241205,100900,2945620355,2420,2415,2425,2415,4876
|
|
20241205,100800,2933817560,2410,2405,2420,2405,5385
|
|
20241205,100700,2920843145,2415,2415,2415,2400,2710
|
|
20241205,100600,2914326375,2420,2410,2420,2405,5921
|
|
20241205,100500,2900039915,2410,2405,2410,2400,1212
|
|
20241205,100400,2897126335,2410,2400,2410,2400,5649
|
|
20241205,100300,2883548510,2405,2400,2410,2400,4053
|
|
20241205,100200,2873820965,2410,2410,2415,2410,1250
|
|
20241205,100100,2870808460,2410,2410,2415,2400,3214
|
|
20241205,100000,2863059720,2410,2400,2410,2395,8455
|
|
20241205,095900,2842765640,2410,2415,2415,2400,9660
|
|
20241205,095800,2819551825,2410,2410,2415,2405,7628
|
|
20241205,095700,2801188760,2410,2415,2415,2405,2255
|
|
20241205,095600,2795761690,2415,2415,2420,2405,14154
|
|
20241205,095500,2761586815,2415,2415,2415,2410,1806
|
|
20241205,095400,2757225420,2415,2410,2415,2405,1002
|
|
20241205,095300,2754813310,2405,2415,2415,2405,1424
|
|
20241205,095200,2751380970,2410,2410,2415,2405,2602
|
|
20241205,095100,2745111640,2410,2420,2420,2405,6695
|
|
20241205,095000,2728958950,2415,2410,2415,2405,13740
|
|
20241205,094900,2695797960,2410,2415,2415,2410,13945
|
|
20241205,094800,2662188620,2415,2405,2415,2400,6174
|
|
20241205,094700,2647335335,2405,2395,2405,2395,3376
|
|
20241205,094600,2639227875,2400,2400,2405,2395,384
|
|
20241205,094500,2638305585,2405,2410,2410,2400,9052
|
|
20241205,094400,2616531055,2410,2400,2410,2400,5574
|
|
20241205,094300,2603101720,2405,2405,2410,2395,16501
|
|
20241205,094200,2563457360,2400,2400,2405,2400,644
|
|
20241205,094100,2561910640,2400,2405,2405,2395,3485
|
|
20241205,094000,2553540490,2405,2400,2405,2400,4071
|
|
20241205,093900,2543766050,2400,2395,2400,2395,3031
|
|
20241205,093800,2536491795,2400,2400,2405,2395,9957
|
|
20241205,093700,2512594780,2395,2400,2400,2390,6972
|
|
20241205,093600,2495892490,2395,2390,2400,2385,10386
|
|
20241205,093500,2471036005,2390,2390,2395,2385,8587
|
|
20241205,093400,2450504510,2390,2380,2395,2375,10265
|
|
20241205,093300,2426030530,2380,2375,2380,2365,7827
|
|
20241205,093200,2407462145,2370,2365,2375,2360,3526
|
|
20241205,093100,2399111620,2370,2375,2375,2360,2981
|
|
20241205,093000,2392063250,2365,2375,2375,2365,32009
|
|
20241205,092900,2316200165,2375,2360,2375,2360,3976
|
|
20241205,092800,2306763255,2375,2355,2375,2355,24197
|
|
20241205,092700,2249617935,2355,2355,2360,2350,21436
|
|
20241205,092600,2199178400,2355,2360,2360,2350,13399
|
|
20241205,092500,2167618495,2355,2360,2365,2355,17979
|
|
20241205,092400,2125203375,2365,2355,2365,2355,10707
|
|
20241205,092300,2099928240,2360,2360,2360,2340,18827
|
|
20241205,092200,2055692595,2360,2365,2365,2345,19687
|
|
20241205,092100,2009298045,2365,2365,2365,2350,23676
|
|
20241205,092000,1953479705,2365,2360,2365,2345,46444
|
|
20241205,091900,1843944860,2365,2375,2375,2360,15523
|
|
20241205,091800,1807158810,2380,2380,2380,2370,12478
|
|
20241205,091700,1777510060,2385,2380,2385,2375,11485
|
|
20241205,091600,1750176040,2385,2380,2385,2345,123473
|
|
20241205,091500,1458133785,2380,2410,2410,2380,27920
|
|
20241205,091400,1391364880,2410,2400,2415,2395,91427
|
|
20241205,091300,1171896685,2390,2390,2400,2385,16571
|
|
20241205,091200,1132315755,2400,2405,2415,2380,61803
|
|
20241205,091100,984190635,2405,2410,2420,2400,70918
|
|
20241205,091000,813640915,2410,2420,2425,2410,19332
|
|
20241205,090900,766920115,2425,2430,2430,2420,18002
|
|
20241205,090800,723270795,2430,2450,2450,2430,10390
|
|
20241205,090700,697945455,2445,2430,2445,2425,48284
|
|
20241205,090600,580459805,2430,2455,2460,2430,34510
|
|
20241205,090500,496148925,2455,2485,2485,2450,12460
|
|
20241205,090400,465509245,2485,2465,2485,2450,41843
|
|
20241205,090300,362361970,2470,2485,2485,2460,31138
|
|
20241205,090200,285431895,2475,2485,2495,2475,14448
|
|
20241205,090100,249583465,2485,2465,2520,2460,21001
|
|
20241205,090000,197125790,2475,2520,2520,2400,78474
|