638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,193400,40781316925,3085,3085,3085,3085,0
|
|
20241204,193300,40781316925,3085,3085,3085,3085,0
|
|
20241204,193200,40781316925,3085,3085,3085,3085,0
|
|
20241204,193100,40781316925,3085,3085,3085,3085,0
|
|
20241204,193000,40781316925,3085,3085,3085,3085,0
|
|
20241204,192900,40781316925,3085,3085,3085,3085,0
|
|
20241204,192800,40781316925,3085,3085,3085,3085,0
|
|
20241204,192700,40781316925,3085,3085,3085,3085,0
|
|
20241204,192600,40781316925,3085,3085,3085,3085,0
|
|
20241204,192500,40781316925,3085,3085,3085,3085,0
|
|
20241204,192400,40781316925,3085,3085,3085,3085,0
|
|
20241204,192300,40781316925,3085,3085,3085,3085,0
|
|
20241204,192200,40781316925,3085,3085,3085,3085,0
|
|
20241204,192100,40781316925,3085,3085,3085,3085,0
|
|
20241204,192000,40781316925,3085,3085,3085,3085,0
|
|
20241204,191900,40781316925,3085,3085,3085,3085,0
|
|
20241204,191800,40781316925,3085,3085,3085,3085,0
|
|
20241204,191700,40781316925,3085,3085,3085,3085,0
|
|
20241204,191600,40781316925,3085,3085,3085,3085,0
|
|
20241204,191500,40781316925,3085,3085,3085,3085,0
|
|
20241204,191400,40781316925,3085,3085,3085,3085,0
|
|
20241204,191300,40781316925,3085,3085,3085,3085,0
|
|
20241204,191200,40781316925,3085,3085,3085,3085,0
|
|
20241204,191100,40781316925,3085,3085,3085,3085,0
|
|
20241204,191000,40781316925,3085,3085,3085,3085,0
|
|
20241204,190900,40781316925,3085,3085,3085,3085,0
|
|
20241204,190800,40781316925,3085,3085,3085,3085,0
|
|
20241204,190700,40781316925,3085,3085,3085,3085,0
|
|
20241204,190600,40781316925,3085,3085,3085,3085,0
|
|
20241204,190500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,190400,40781316925,3085,3085,3085,3085,0
|
|
20241204,190300,40781316925,3085,3085,3085,3085,0
|
|
20241204,190200,40781316925,3085,3085,3085,3085,0
|
|
20241204,190100,40781316925,3085,3085,3085,3085,0
|
|
20241204,190000,40781316925,3085,3085,3085,3085,0
|
|
20241204,185900,40781316925,3085,3085,3085,3085,0
|
|
20241204,185800,40781316925,3085,3085,3085,3085,0
|
|
20241204,185700,40781316925,3085,3085,3085,3085,0
|
|
20241204,185600,40781316925,3085,3085,3085,3085,0
|
|
20241204,185500,40781316925,3085,3085,3085,3085,0
|
|
20241204,185400,40781316925,3085,3085,3085,3085,0
|
|
20241204,185300,40781316925,3085,3085,3085,3085,0
|
|
20241204,185200,40781316925,3085,3085,3085,3085,0
|
|
20241204,185100,40781316925,3085,3085,3085,3085,0
|
|
20241204,185000,40781316925,3085,3085,3085,3085,0
|
|
20241204,184900,40781316925,3085,3085,3085,3085,0
|
|
20241204,184800,40781316925,3085,3085,3085,3085,0
|
|
20241204,184700,40781316925,3085,3085,3085,3085,0
|
|
20241204,184600,40781316925,3085,3085,3085,3085,0
|
|
20241204,184500,40781316925,3085,3085,3085,3085,0
|
|
20241204,184400,40781316925,3085,3085,3085,3085,0
|
|
20241204,184300,40781316925,3085,3085,3085,3085,0
|
|
20241204,184200,40781316925,3085,3085,3085,3085,0
|
|
20241204,184100,40781316925,3085,3085,3085,3085,0
|
|
20241204,184000,40781316925,3085,3085,3085,3085,0
|
|
20241204,183900,40781316925,3085,3085,3085,3085,0
|
|
20241204,183800,40781316925,3085,3085,3085,3085,0
|
|
20241204,183700,40781316925,3085,3085,3085,3085,0
|
|
20241204,183600,40781316925,3085,3085,3085,3085,0
|
|
20241204,183500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,183400,40781316925,3085,3085,3085,3085,0
|
|
20241204,183300,40781316925,3085,3085,3085,3085,0
|
|
20241204,183200,40781316925,3085,3085,3085,3085,0
|
|
20241204,183100,40781316925,3085,3085,3085,3085,0
|
|
20241204,183000,40781316925,3085,3085,3085,3085,0
|
|
20241204,182900,40781316925,3085,3085,3085,3085,0
|
|
20241204,182800,40781316925,3085,3085,3085,3085,0
|
|
20241204,182700,40781316925,3085,3085,3085,3085,0
|
|
20241204,182600,40781316925,3085,3085,3085,3085,0
|
|
20241204,182500,40781316925,3085,3085,3085,3085,0
|
|
20241204,182400,40781316925,3085,3085,3085,3085,0
|
|
20241204,182300,40781316925,3085,3085,3085,3085,0
|
|
20241204,182200,40781316925,3085,3085,3085,3085,0
|
|
20241204,182100,40781316925,3085,3085,3085,3085,0
|
|
20241204,182000,40781316925,3085,3085,3085,3085,0
|
|
20241204,181900,40781316925,3085,3085,3085,3085,0
|
|
20241204,181800,40781316925,3085,3085,3085,3085,0
|
|
20241204,181700,40781316925,3085,3085,3085,3085,0
|
|
20241204,181600,40781316925,3085,3085,3085,3085,0
|
|
20241204,181500,40781316925,3085,3085,3085,3085,0
|
|
20241204,181400,40781316925,3085,3085,3085,3085,0
|
|
20241204,181300,40781316925,3085,3085,3085,3085,0
|
|
20241204,181200,40781316925,3085,3085,3085,3085,0
|
|
20241204,181100,40781316925,3085,3085,3085,3085,0
|
|
20241204,181000,40781316925,3085,3085,3085,3085,0
|
|
20241204,180900,40781316925,3085,3085,3085,3085,0
|
|
20241204,180800,40781316925,3085,3085,3085,3085,0
|
|
20241204,180700,40781316925,3085,3085,3085,3085,0
|
|
20241204,180600,40781316925,3085,3085,3085,3085,0
|
|
20241204,180500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,180400,40781316925,3085,3085,3085,3085,0
|
|
20241204,180300,40781316925,3085,3085,3085,3085,0
|
|
20241204,180200,40781316925,3085,3085,3085,3085,0
|
|
20241204,180100,40781316925,3085,3085,3085,3085,0
|
|
20241204,180000,40781316925,3085,3085,3085,3085,0
|
|
20241204,175900,40781316925,3085,3085,3085,3085,0
|
|
20241204,175800,40781316925,3085,3085,3085,3085,0
|
|
20241204,175700,40781316925,3085,3085,3085,3085,0
|
|
20241204,175600,40781316925,3085,3085,3085,3085,0
|
|
20241204,175500,40781316925,3085,3085,3085,3085,0
|
|
20241204,175400,40781316925,3085,3085,3085,3085,0
|
|
20241204,175300,40781316925,3085,3085,3085,3085,0
|
|
20241204,175200,40781316925,3085,3085,3085,3085,0
|
|
20241204,175100,40781316925,3085,3085,3085,3085,0
|
|
20241204,175000,40781316925,3085,3085,3085,3085,0
|
|
20241204,174900,40781316925,3085,3085,3085,3085,0
|
|
20241204,174800,40781316925,3085,3085,3085,3085,0
|
|
20241204,174700,40781316925,3085,3085,3085,3085,0
|
|
20241204,174600,40781316925,3085,3085,3085,3085,0
|
|
20241204,174500,40781316925,3085,3085,3085,3085,0
|
|
20241204,174400,40781316925,3085,3085,3085,3085,0
|
|
20241204,174300,40781316925,3085,3085,3085,3085,0
|
|
20241204,174200,40781316925,3085,3085,3085,3085,0
|
|
20241204,174100,40781316925,3085,3085,3085,3085,0
|
|
20241204,174000,40781316925,3085,3085,3085,3085,0
|
|
20241204,173900,40781316925,3085,3085,3085,3085,0
|
|
20241204,173800,40781316925,3085,3085,3085,3085,0
|
|
20241204,173700,40781316925,3085,3085,3085,3085,0
|
|
20241204,173600,40781316925,3085,3085,3085,3085,0
|
|
20241204,173500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,173400,40781316925,3085,3085,3085,3085,0
|
|
20241204,173300,40781316925,3085,3085,3085,3085,0
|
|
20241204,173200,40781316925,3085,3085,3085,3085,0
|
|
20241204,173100,40781316925,3085,3085,3085,3085,0
|
|
20241204,173000,40781316925,3085,3085,3085,3085,0
|
|
20241204,172900,40781316925,3085,3085,3085,3085,0
|
|
20241204,172800,40781316925,3085,3085,3085,3085,0
|
|
20241204,172700,40781316925,3085,3085,3085,3085,0
|
|
20241204,172600,40781316925,3085,3085,3085,3085,0
|
|
20241204,172500,40781316925,3085,3085,3085,3085,0
|
|
20241204,172400,40781316925,3085,3085,3085,3085,0
|
|
20241204,172300,40781316925,3085,3085,3085,3085,0
|
|
20241204,172200,40781316925,3085,3085,3085,3085,0
|
|
20241204,172100,40781316925,3085,3085,3085,3085,0
|
|
20241204,172000,40781316925,3085,3085,3085,3085,0
|
|
20241204,171900,40781316925,3085,3085,3085,3085,0
|
|
20241204,171800,40781316925,3085,3085,3085,3085,0
|
|
20241204,171700,40781316925,3085,3085,3085,3085,0
|
|
20241204,171600,40781316925,3085,3085,3085,3085,0
|
|
20241204,171500,40781316925,3085,3085,3085,3085,0
|
|
20241204,171400,40781316925,3085,3085,3085,3085,0
|
|
20241204,171300,40781316925,3085,3085,3085,3085,0
|
|
20241204,171200,40781316925,3085,3085,3085,3085,0
|
|
20241204,171100,40781316925,3085,3085,3085,3085,0
|
|
20241204,171000,40781316925,3085,3085,3085,3085,0
|
|
20241204,170900,40781316925,3085,3085,3085,3085,0
|
|
20241204,170800,40781316925,3085,3085,3085,3085,0
|
|
20241204,170700,40781316925,3085,3085,3085,3085,0
|
|
20241204,170600,40781316925,3085,3085,3085,3085,0
|
|
20241204,170500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,170400,40781316925,3085,3085,3085,3085,0
|
|
20241204,170300,40781316925,3085,3085,3085,3085,0
|
|
20241204,170200,40781316925,3085,3085,3085,3085,0
|
|
20241204,170100,40781316925,3085,3085,3085,3085,0
|
|
20241204,170000,40781316925,3085,3085,3085,3085,0
|
|
20241204,165900,40781316925,3085,3085,3085,3085,0
|
|
20241204,165800,40781316925,3085,3085,3085,3085,0
|
|
20241204,165700,40781316925,3085,3085,3085,3085,0
|
|
20241204,165600,40781316925,3085,3085,3085,3085,0
|
|
20241204,165500,40781316925,3085,3085,3085,3085,0
|
|
20241204,165400,40781316925,3085,3085,3085,3085,0
|
|
20241204,165300,40781316925,3085,3085,3085,3085,0
|
|
20241204,165200,40781316925,3085,3085,3085,3085,0
|
|
20241204,165100,40781316925,3085,3085,3085,3085,0
|
|
20241204,165000,40781316925,3085,3085,3085,3085,0
|
|
20241204,164900,40781316925,3085,3085,3085,3085,0
|
|
20241204,164800,40781316925,3085,3085,3085,3085,0
|
|
20241204,164700,40781316925,3085,3085,3085,3085,0
|
|
20241204,164600,40781316925,3085,3085,3085,3085,0
|
|
20241204,164500,40781316925,3085,3085,3085,3085,0
|
|
20241204,164400,40781316925,3085,3085,3085,3085,0
|
|
20241204,164300,40781316925,3085,3085,3085,3085,0
|
|
20241204,164200,40781316925,3085,3085,3085,3085,0
|
|
20241204,164100,40781316925,3085,3085,3085,3085,0
|
|
20241204,164000,40781316925,3085,3085,3085,3085,0
|
|
20241204,163900,40781316925,3085,3085,3085,3085,0
|
|
20241204,163800,40781316925,3085,3085,3085,3085,0
|
|
20241204,163700,40781316925,3085,3085,3085,3085,0
|
|
20241204,163600,40781316925,3085,3085,3085,3085,0
|
|
20241204,163500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,163400,40781316925,3085,3085,3085,3085,0
|
|
20241204,163300,40781316925,3085,3085,3085,3085,0
|
|
20241204,163200,40781316925,3085,3085,3085,3085,0
|
|
20241204,163100,40781316925,3085,3085,3085,3085,0
|
|
20241204,163000,40781316925,3085,3085,3085,3085,0
|
|
20241204,162900,40781316925,3085,3085,3085,3085,0
|
|
20241204,162800,40781316925,3085,3085,3085,3085,0
|
|
20241204,162700,40781316925,3085,3085,3085,3085,0
|
|
20241204,162600,40781316925,3085,3085,3085,3085,0
|
|
20241204,162500,40781316925,3085,3085,3085,3085,0
|
|
20241204,162400,40781316925,3085,3085,3085,3085,0
|
|
20241204,162300,40781316925,3085,3085,3085,3085,0
|
|
20241204,162200,40781316925,3085,3085,3085,3085,0
|
|
20241204,162100,40781316925,3085,3085,3085,3085,0
|
|
20241204,162000,40781316925,3085,3085,3085,3085,0
|
|
20241204,161900,40781316925,3085,3085,3085,3085,0
|
|
20241204,161800,40781316925,3085,3085,3085,3085,0
|
|
20241204,161700,40781316925,3085,3085,3085,3085,0
|
|
20241204,161600,40781316925,3085,3085,3085,3085,0
|
|
20241204,161500,40781316925,3085,3085,3085,3085,0
|
|
20241204,161400,40781316925,3085,3085,3085,3085,0
|
|
20241204,161300,40781316925,3085,3085,3085,3085,0
|
|
20241204,161200,40781316925,3085,3085,3085,3085,0
|
|
20241204,161100,40781316925,3085,3085,3085,3085,0
|
|
20241204,161000,40781316925,3085,3085,3085,3085,0
|
|
20241204,160900,40781316925,3085,3085,3085,3085,0
|
|
20241204,160800,40781316925,3085,3085,3085,3085,0
|
|
20241204,160700,40781316925,3085,3085,3085,3085,0
|
|
20241204,160600,40781316925,3085,3085,3085,3085,0
|
|
20241204,160500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,160400,40781316925,3085,3085,3085,3085,0
|
|
20241204,160300,40781316925,3085,3085,3085,3085,0
|
|
20241204,160200,40781316925,3085,3085,3085,3085,0
|
|
20241204,160100,40781316925,3085,3085,3085,3085,0
|
|
20241204,160000,40781316925,3085,3085,3085,3085,0
|
|
20241204,155900,40781316925,3085,3085,3085,3085,0
|
|
20241204,155800,40781316925,3085,3085,3085,3085,0
|
|
20241204,155700,40781316925,3085,3085,3085,3085,0
|
|
20241204,155600,40781316925,3085,3085,3085,3085,0
|
|
20241204,155500,40781316925,3085,3085,3085,3085,0
|
|
20241204,155400,40781316925,3085,3085,3085,3085,0
|
|
20241204,155300,40781316925,3085,3085,3085,3085,0
|
|
20241204,155200,40781316925,3085,3085,3085,3085,0
|
|
20241204,155100,40781316925,3085,3085,3085,3085,0
|
|
20241204,155000,40781316925,3085,3085,3085,3085,0
|
|
20241204,154900,40781316925,3085,3085,3085,3085,0
|
|
20241204,154800,40781316925,3085,3085,3085,3085,0
|
|
20241204,154700,40781316925,3085,3085,3085,3085,0
|
|
20241204,154600,40781316925,3085,3085,3085,3085,0
|
|
20241204,154500,40781316925,3085,3085,3085,3085,0
|
|
20241204,154400,40781316925,3085,3085,3085,3085,0
|
|
20241204,154300,40781316925,3085,3085,3085,3085,0
|
|
20241204,154200,40781316925,3085,3085,3085,3085,0
|
|
20241204,154100,40781316925,3085,3085,3085,3085,0
|
|
20241204,154000,40781316925,3085,3085,3085,3085,0
|
|
20241204,153900,40781316925,3085,3085,3085,3085,0
|
|
20241204,153800,40781316925,3085,3085,3085,3085,0
|
|
20241204,153700,40781316925,3085,3085,3085,3085,0
|
|
20241204,153600,40781316925,3085,3085,3085,3085,0
|
|
20241204,153500,40781316925,3085,3085,3085,3085,28420
|
|
20241204,153400,40781316925,3085,3085,3085,3085,0
|
|
20241204,153300,40781316925,3085,3085,3085,3085,0
|
|
20241204,153200,40781316925,3085,3085,3085,3085,0
|
|
20241204,153100,40781316925,3085,3085,3085,3085,0
|
|
20241204,153000,40781316925,3085,3085,3085,3085,28420
|
|
20241204,152900,40693641225,3085,3085,3085,3085,0
|
|
20241204,152800,40693641225,3085,3085,3085,3085,0
|
|
20241204,152700,40693641225,3085,3085,3085,3085,0
|
|
20241204,152600,40693641225,3085,3085,3085,3085,0
|
|
20241204,152500,40693641225,3085,3085,3085,3085,0
|
|
20241204,152400,40693641225,3085,3085,3085,3085,0
|
|
20241204,152300,40693641225,3085,3085,3085,3085,0
|
|
20241204,152200,40693641225,3085,3085,3085,3085,0
|
|
20241204,152100,40693641225,3085,3085,3085,3085,0
|
|
20241204,152000,40693641225,3085,3085,3085,3085,0
|
|
20241204,151900,40693641225,3085,3085,3085,3085,60684
|
|
20241204,151800,40506431085,3085,3085,3085,3055,159926
|
|
20241204,151700,40013568895,3085,3085,3085,3085,68370
|
|
20241204,151600,39802647445,3085,3085,3085,3085,1281
|
|
20241204,151500,39798695560,3085,3085,3085,3085,5867
|
|
20241204,151400,39780595865,3085,3085,3085,3085,734
|
|
20241204,151300,39778331475,3085,3085,3085,3085,16465
|
|
20241204,151200,39727536950,3085,3085,3085,3085,1529
|
|
20241204,151100,39722819985,3085,3085,3085,3085,72
|
|
20241204,151000,39722597865,3085,3085,3085,3085,3753
|
|
20241204,150900,39711019860,3085,3085,3085,3085,17277
|
|
20241204,150800,39657720315,3085,3085,3085,3085,2796
|
|
20241204,150700,39649094655,3085,3085,3085,3085,2382
|
|
20241204,150600,39641746185,3085,3085,3085,3085,12384
|
|
20241204,150500,39603541545,3085,3085,3085,3085,2552
|
|
20241204,150400,39595668625,3085,3085,3085,3085,9197
|
|
20241204,150300,39567295880,3085,3085,3085,3085,8220
|
|
20241204,150200,39541937180,3085,3085,3085,3085,15082
|
|
20241204,150100,39495409210,3085,3085,3085,3085,43340
|
|
20241204,150000,39361705310,3085,3085,3085,3085,79726
|
|
20241204,145900,39115750600,3085,3065,3085,3055,530391
|
|
20241204,145800,37482412700,3065,3060,3065,3045,66967
|
|
20241204,145700,37277801245,3060,3065,3070,3050,111179
|
|
20241204,145600,36937218460,3065,3055,3075,3045,146882
|
|
20241204,145500,36487878175,3055,3040,3070,3020,175731
|
|
20241204,145400,35951634200,3040,2995,3050,2985,180623
|
|
20241204,145300,35404290825,2990,3010,3015,2985,62732
|
|
20241204,145200,35215919695,3010,2995,3015,2985,66860
|
|
20241204,145100,35015509470,2990,3005,3005,2980,94568
|
|
20241204,145000,34732631895,2995,2975,3035,2975,358204
|
|
20241204,144900,33654745325,2980,2985,3000,2975,165681
|
|
20241204,144800,33159830070,2965,2965,2965,2965,0
|
|
20241204,144700,33159830070,2965,2940,2965,2930,155189
|
|
20241204,144600,32701844295,2935,2940,2940,2925,41250
|
|
20241204,144500,32580838395,2935,2945,2945,2925,55951
|
|
20241204,144400,32416561825,2945,2945,2950,2930,58350
|
|
20241204,144300,32245002045,2945,2945,2955,2930,140089
|
|
20241204,144200,31832307845,2945,2910,2955,2905,225446
|
|
20241204,144100,31170470120,2910,2895,2925,2890,132714
|
|
20241204,144000,30784405285,2895,2895,2910,2880,53834
|
|
20241204,143900,30628615080,2895,2925,2925,2875,167803
|
|
20241204,143800,30142189410,2925,2840,2945,2820,255363
|
|
20241204,143700,29401872565,2840,2840,2845,2835,14675
|
|
20241204,143600,29360195725,2840,2835,2840,2825,19612
|
|
20241204,143500,29304641370,2835,2815,2835,2810,23345
|
|
20241204,143400,29238716800,2815,2825,2830,2805,18893
|
|
20241204,143300,29185532510,2835,2810,2840,2800,84113
|
|
20241204,143200,28948652210,2820,2820,2835,2810,20797
|
|
20241204,143100,28889941850,2825,2820,2835,2810,50944
|
|
20241204,143000,28746457770,2820,2825,2845,2820,19130
|
|
20241204,142900,28692260885,2825,2840,2845,2820,43293
|
|
20241204,142800,28569734315,2845,2830,2850,2825,18455
|
|
20241204,142700,28517378870,2835,2840,2840,2830,20732
|
|
20241204,142600,28458615720,2845,2860,2865,2820,47400
|
|
20241204,142500,28324080100,2860,2870,2880,2855,26732
|
|
20241204,142400,28247404165,2875,2840,2875,2840,63138
|
|
20241204,142300,28067243330,2845,2860,2865,2825,86449
|
|
20241204,142200,27821914955,2860,2845,2865,2835,26710
|
|
20241204,142100,27745847370,2845,2865,2870,2835,33920
|
|
20241204,142000,27649223065,2855,2870,2870,2845,41639
|
|
20241204,141900,27530215155,2865,2885,2890,2865,53583
|
|
20241204,141800,27376155870,2890,2850,2895,2850,126292
|
|
20241204,141700,27011795860,2855,2840,2860,2840,27494
|
|
20241204,141600,26933376975,2840,2870,2870,2835,77599
|
|
20241204,141500,26711688540,2865,2850,2870,2845,76297
|
|
20241204,141400,26493824630,2845,2865,2865,2830,149828
|
|
20241204,141300,26067469985,2870,2860,2880,2835,114122
|
|
20241204,141200,25741345110,2855,2860,2885,2855,110912
|
|
20241204,141100,25422955135,2865,2875,2890,2855,136830
|
|
20241204,141000,25029726545,2875,2890,2910,2870,185588
|
|
20241204,140900,24492746240,2885,2880,2920,2865,468609
|
|
20241204,140800,23135810485,2870,2765,2880,2755,383646
|
|
20241204,140700,22050949730,2765,2750,2775,2750,29434
|
|
20241204,140600,21969759105,2750,2750,2755,2735,19547
|
|
20241204,140500,21916143395,2755,2725,2760,2725,24394
|
|
20241204,140400,21849200645,2725,2735,2760,2725,34777
|
|
20241204,140300,21753909990,2740,2770,2780,2725,83609
|
|
20241204,140200,21524336510,2780,2750,2790,2750,46938
|
|
20241204,140100,21394032990,2760,2760,2770,2740,29763
|
|
20241204,140000,21311958405,2765,2775,2775,2735,39035
|
|
20241204,135900,21204248405,2770,2770,2785,2765,64982
|
|
20241204,135800,21023719665,2770,2770,2780,2740,87896
|
|
20241204,135700,20780937120,2780,2785,2795,2770,81692
|
|
20241204,135600,20553730025,2780,2770,2820,2745,313930
|
|
20241204,135500,19678964915,2770,2640,2770,2630,104360
|
|
20241204,135400,19393780050,2640,2640,2640,2625,6631
|
|
20241204,135300,19376313195,2645,2635,2645,2630,3639
|
|
20241204,135200,19366709855,2630,2650,2655,2630,8695
|
|
20241204,135100,19343782300,2650,2650,2655,2625,10782
|
|
20241204,135000,19315380400,2650,2650,2650,2635,18890
|
|
20241204,134900,19265496155,2655,2665,2675,2655,8647
|
|
20241204,134800,19242501565,2665,2665,2680,2660,7104
|
|
20241204,134700,19223567620,2665,2675,2675,2665,5273
|
|
20241204,134600,19209493010,2680,2680,2685,2675,3449
|
|
20241204,134500,19200250540,2680,2670,2680,2670,1495
|
|
20241204,134400,19196246540,2670,2670,2675,2670,2931
|
|
20241204,134300,19188420025,2675,2680,2680,2670,2703
|
|
20241204,134200,19181192935,2680,2685,2690,2665,8092
|
|
20241204,134100,19159541040,2685,2695,2695,2685,5581
|
|
20241204,134000,19144507030,2695,2675,2705,2675,10102
|
|
20241204,133900,19117269265,2685,2665,2685,2660,4020
|
|
20241204,133800,19106527465,2670,2670,2670,2655,2554
|
|
20241204,133700,19099734825,2670,2675,2680,2660,6300
|
|
20241204,133600,19082938450,2680,2680,2690,2675,7946
|
|
20241204,133500,19061630395,2690,2685,2690,2675,2660
|
|
20241204,133400,19054495290,2685,2680,2710,2675,27080
|
|
20241204,133300,18981538150,2675,2655,2680,2655,4020
|
|
20241204,133200,18970798615,2665,2670,2670,2650,11323
|
|
20241204,133100,18940754600,2655,2670,2670,2655,11718
|
|
20241204,133000,18909607145,2670,2665,2675,2655,18336
|
|
20241204,132900,18860757450,2665,2675,2675,2665,3812
|
|
20241204,132800,18850588885,2675,2675,2690,2665,9953
|
|
20241204,132700,18823938545,2675,2670,2680,2670,2698
|
|
20241204,132600,18816727530,2670,2675,2680,2665,8173
|
|
20241204,132500,18794895880,2670,2650,2680,2650,20241
|
|
20241204,132400,18740874685,2655,2650,2660,2645,4836
|
|
20241204,132300,18728054670,2650,2650,2655,2630,16902
|
|
20241204,132200,18683381425,2650,2650,2665,2645,12113
|
|
20241204,132100,18651253385,2650,2660,2690,2650,35090
|
|
20241204,132000,18557949080,2660,2685,2685,2660,19745
|
|
20241204,131900,18505203305,2680,2690,2690,2665,36716
|
|
20241204,131800,18406976160,2685,2695,2700,2685,11944
|
|
20241204,131700,18374836620,2695,2700,2710,2690,14906
|
|
20241204,131600,18334600175,2710,2695,2715,2680,23352
|
|
20241204,131500,18271574230,2695,2700,2720,2695,44367
|
|
20241204,131400,18151508200,2705,2735,2735,2695,76915
|
|
20241204,131300,17942949355,2735,2730,2735,2690,143994
|
|
20241204,131200,17552169315,2730,2620,2760,2620,211462
|
|
20241204,131100,16979588340,2620,2605,2640,2595,25723
|
|
20241204,131000,16912246010,2605,2600,2605,2590,19099
|
|
20241204,130900,16862704680,2600,2610,2625,2590,14745
|
|
20241204,130800,16824395680,2610,2625,2625,2610,7540
|
|
20241204,130700,16804649205,2625,2625,2640,2610,8434
|
|
20241204,130600,16782532255,2620,2610,2640,2605,21462
|
|
20241204,130500,16726277355,2610,2600,2615,2595,42349
|
|
20241204,130400,16616036395,2605,2615,2620,2585,52773
|
|
20241204,130300,16478710670,2615,2625,2640,2610,16789
|
|
20241204,130200,16434722475,2630,2620,2635,2610,11831
|
|
20241204,130100,16403707735,2610,2630,2640,2610,18717
|
|
20241204,130000,16354669670,2630,2640,2655,2625,20761
|
|
20241204,125900,16299997665,2655,2630,2655,2615,19053
|
|
20241204,125800,16249923150,2630,2630,2650,2600,59172
|
|
20241204,125700,16094577955,2630,2675,2675,2605,115588
|
|
20241204,125600,15789485460,2675,2695,2695,2670,5628
|
|
20241204,125500,15774388935,2695,2670,2695,2665,15933
|
|
20241204,125400,15731705785,2670,2685,2690,2670,6570
|
|
20241204,125300,15714124555,2685,2700,2700,2680,10792
|
|
20241204,125200,15685136295,2700,2680,2705,2680,15185
|
|
20241204,125100,15644196710,2680,2670,2690,2665,20499
|
|
20241204,125000,15589272970,2670,2675,2685,2655,37750
|
|
20241204,124900,15488653840,2675,2685,2700,2675,30050
|
|
20241204,124800,15408018530,2685,2690,2740,2680,24165
|
|
20241204,124700,15342783865,2695,2700,2700,2680,33419
|
|
20241204,124600,15252965815,2690,2715,2715,2690,37418
|
|
20241204,124500,15151966760,2710,2690,2720,2690,33055
|
|
20241204,124400,15062451485,2695,2735,2735,2690,45398
|
|
20241204,124300,14939589110,2725,2755,2760,2725,32244
|
|
20241204,124200,14850936750,2745,2730,2755,2720,26739
|
|
20241204,124100,14777681850,2730,2725,2745,2720,15931
|
|
20241204,124000,14734179530,2730,2725,2745,2720,23530
|
|
20241204,123900,14669874175,2730,2715,2730,2705,17484
|
|
20241204,123800,14622359190,2715,2735,2735,2700,46117
|
|
20241204,123700,14497384315,2730,2735,2755,2730,28608
|
|
20241204,123600,14418929705,2740,2755,2765,2730,46174
|
|
20241204,123500,14291963820,2760,2745,2760,2730,53751
|
|
20241204,123400,14144640890,2745,2745,2755,2735,28913
|
|
20241204,123300,14065319205,2740,2765,2770,2740,50075
|
|
20241204,123200,13927575270,2765,2770,2780,2755,65272
|
|
20241204,123100,13747059295,2770,2765,2780,2760,43811
|
|
20241204,123000,13625698380,2760,2795,2820,2760,159630
|
|
20241204,122900,13180395625,2790,2755,2805,2750,264055
|
|
20241204,122800,12445871080,2755,2690,2775,2690,172063
|
|
20241204,122700,11973531730,2690,2685,2695,2655,41022
|
|
20241204,122600,11863915720,2685,2695,2695,2680,16973
|
|
20241204,122500,11818333445,2695,2675,2695,2660,37768
|
|
20241204,122400,11717248055,2675,2720,2720,2675,26135
|
|
20241204,122300,11646843055,2720,2685,2720,2685,30278
|
|
20241204,122200,11565054000,2685,2705,2725,2670,81970
|
|
20241204,122100,11344506250,2710,2725,2730,2705,26506
|
|
20241204,122000,11272439170,2725,2735,2740,2695,50010
|
|
20241204,121900,11136606245,2735,2765,2785,2720,84960
|
|
20241204,121800,10902244675,2770,2710,2785,2705,101487
|
|
20241204,121700,10622451120,2705,2730,2730,2705,16337
|
|
20241204,121600,10578057970,2730,2705,2735,2685,43806
|
|
20241204,121500,10459418675,2705,2725,2725,2695,31294
|
|
20241204,121400,10374702045,2715,2720,2730,2685,43073
|
|
20241204,121300,10258098415,2725,2735,2745,2680,88171
|
|
20241204,121200,10018929470,2735,2735,2765,2720,32399
|
|
20241204,121100,9930004160,2730,2725,2750,2710,45127
|
|
20241204,121000,9807029825,2720,2745,2780,2715,71084
|
|
20241204,120900,9611460895,2740,2770,2785,2720,90441
|
|
20241204,120800,9362488050,2770,2785,2800,2755,99236
|
|
20241204,120700,9086554155,2790,2760,2800,2725,231915
|
|
20241204,120600,8442378110,2755,2715,2775,2710,164144
|
|
20241204,120500,7990043835,2710,2730,2755,2680,69298
|
|
20241204,120400,7801233210,2730,2700,2760,2675,107795
|
|
20241204,120300,7508604215,2695,2730,2730,2675,88789
|
|
20241204,120200,7268381790,2730,2755,2785,2715,86327
|
|
20241204,120100,7030991500,2750,2760,2785,2740,107836
|
|
20241204,120000,6732847985,2770,2725,2785,2685,137806
|
|
20241204,115900,6354549670,2725,2755,2785,2700,168475
|
|
20241204,115800,5891309485,2760,2735,2780,2680,213367
|
|
20241204,115700,5305422235,2735,2675,2745,2665,257382
|
|
20241204,115600,4604935895,2675,2735,2750,2655,250175
|
|
20241204,115500,3930583580,2745,2700,2835,2685,852602
|
|
20241204,115400,1585389715,2605,2605,2605,2605,0
|
|
20241204,115300,1585389715,2605,2605,2605,2605,0
|
|
20241204,115200,1585389715,2605,2440,2605,2430,318478
|
|
20241204,115100,773130040,2430,2370,2455,2370,46147
|
|
20241204,115000,661368555,2380,2370,2385,2370,5831
|
|
20241204,114900,647548960,2385,2375,2385,2375,2003
|
|
20241204,114800,642783760,2375,2365,2375,2365,5051
|
|
20241204,114700,630838035,2365,2365,2365,2365,1
|
|
20241204,114600,630835670,2375,2375,2375,2375,0
|
|
20241204,114500,630835670,2375,2375,2375,2375,0
|
|
20241204,114400,630835670,2375,2375,2375,2375,0
|
|
20241204,114300,630835670,2375,2365,2375,2365,2004
|
|
20241204,114200,626096170,2375,2375,2375,2375,0
|
|
20241204,114100,626096170,2375,2370,2375,2370,2
|
|
20241204,114000,626091425,2370,2375,2375,2370,18
|
|
20241204,113900,626048745,2375,2375,2375,2375,0
|
|
20241204,113800,626048745,2375,2375,2375,2375,17
|
|
20241204,113700,626008370,2370,2365,2370,2365,113
|
|
20241204,113600,625740630,2365,2365,2365,2365,0
|
|
20241204,113500,625740630,2365,2365,2365,2365,0
|
|
20241204,113400,625740630,2365,2365,2365,2365,0
|
|
20241204,113300,625740630,2365,2365,2365,2365,1
|
|
20241204,113200,625738265,2365,2365,2365,2365,0
|
|
20241204,113100,625738265,2365,2365,2365,2365,1
|
|
20241204,113000,625735900,2360,2360,2360,2360,0
|
|
20241204,112900,625735900,2360,2360,2360,2360,132
|
|
20241204,112800,625424380,2365,2365,2365,2365,104
|
|
20241204,112700,625178420,2365,2365,2365,2365,0
|
|
20241204,112600,625178420,2365,2365,2365,2365,100
|
|
20241204,112500,624941920,2365,2365,2365,2365,44
|
|
20241204,112400,624837860,2360,2360,2360,2360,0
|
|
20241204,112300,624837860,2360,2360,2360,2360,132
|
|
20241204,112200,624526340,2370,2370,2370,2370,0
|
|
20241204,112100,624526340,2370,2370,2370,2370,0
|
|
20241204,112000,624526340,2370,2370,2370,2370,91
|
|
20241204,111900,624310670,2370,2360,2370,2360,7
|
|
20241204,111800,624294120,2360,2360,2360,2360,818
|
|
20241204,111700,622363640,2375,2370,2375,2370,1130
|
|
20241204,111600,619685535,2360,2360,2365,2360,192
|
|
20241204,111500,619231635,2360,2365,2365,2360,391
|
|
20241204,111400,618308840,2365,2365,2365,2365,0
|
|
20241204,111300,618308840,2365,2365,2365,2365,3
|
|
20241204,111200,618301745,2360,2360,2360,2360,132
|
|
20241204,111100,617990225,2365,2365,2365,2365,0
|
|
20241204,111000,617990225,2365,2365,2365,2365,40
|
|
20241204,110900,617895625,2365,2365,2365,2365,89
|
|
20241204,110800,617685140,2365,2365,2365,2365,11
|
|
20241204,110700,617659125,2365,2365,2365,2365,100
|
|
20241204,110600,617422625,2360,2360,2360,2360,152
|
|
20241204,110500,617063905,2365,2365,2365,2365,5
|
|
20241204,110400,617052080,2365,2365,2365,2365,1
|
|
20241204,110300,617049715,2360,2365,2365,2360,137
|
|
20241204,110200,616726370,2365,2365,2365,2365,6
|
|
20241204,110100,616712180,2360,2360,2360,2360,50
|
|
20241204,110000,616594180,2365,2370,2370,2365,1119
|
|
20241204,105900,613947725,2365,2365,2365,2365,1
|
|
20241204,105800,613945360,2360,2365,2370,2360,1137
|
|
20241204,105700,611261305,2365,2365,2365,2365,0
|
|
20241204,105600,611261305,2365,2365,2365,2365,0
|
|
20241204,105500,611261305,2365,2365,2365,2365,132
|
|
20241204,105400,610949125,2365,2365,2365,2365,0
|
|
20241204,105300,610949125,2365,2370,2370,2365,896
|
|
20241204,105200,608830070,2370,2370,2370,2370,35
|
|
20241204,105100,608747120,2360,2360,2360,2360,100
|
|
20241204,105000,608511120,2375,2375,2375,2365,24
|
|
20241204,104900,608454320,2365,2380,2380,2365,716
|
|
20241204,104800,606760640,2380,2370,2380,2370,130
|
|
20241204,104700,606452480,2365,2375,2375,2365,272
|
|
20241204,104600,605807910,2380,2380,2380,2370,3397
|
|
20241204,104500,597751915,2385,2385,2385,2385,5
|
|
20241204,104400,597739990,2385,2375,2385,2375,12297
|
|
20241204,104300,568534565,2380,2380,2380,2380,3863
|
|
20241204,104200,559340625,2395,2385,2395,2385,1143
|
|
20241204,104100,556614550,2390,2390,2390,2390,0
|
|
20241204,104000,556614550,2390,2390,2390,2390,132
|
|
20241204,103900,556299070,2400,2400,2400,2400,0
|
|
20241204,103800,556299070,2400,2400,2400,2400,9
|
|
20241204,103700,556277470,2400,2400,2400,2400,26
|
|
20241204,103600,556215070,2400,2400,2400,2400,0
|
|
20241204,103500,556215070,2400,2405,2405,2400,342
|
|
20241204,103400,555393270,2405,2405,2405,2405,5
|
|
20241204,103300,555381245,2405,2405,2405,2405,0
|
|
20241204,103200,555381245,2405,2395,2405,2395,500
|
|
20241204,103100,554180315,2400,2400,2400,2400,466
|
|
20241204,103000,553061915,2400,2405,2410,2400,674
|
|
20241204,102900,551438505,2400,2410,2410,2400,215
|
|
20241204,102800,550921430,2410,2405,2410,2405,712
|
|
20241204,102700,549205560,2405,2400,2405,2400,250
|
|
20241204,102600,548604970,2405,2400,2405,2400,1015
|
|
20241204,102500,546166295,2400,2390,2400,2390,2000
|
|
20241204,102400,541370280,2395,2385,2395,2380,6338
|
|
20241204,102300,526283715,2400,2400,2400,2400,1
|
|
20241204,102200,526281315,2400,2385,2400,2385,4782
|
|
20241204,102100,514876170,2400,2385,2400,2385,5398
|
|
20241204,102000,501994910,2385,2390,2390,2385,135
|
|
20241204,101900,501672920,2385,2385,2385,2385,0
|
|
20241204,101800,501672920,2385,2385,2385,2385,0
|
|
20241204,101700,501672920,2385,2390,2390,2385,605
|
|
20241204,101600,500226990,2395,2395,2395,2395,1
|
|
20241204,101500,500224595,2400,2400,2400,2400,0
|
|
20241204,101400,500224595,2400,2400,2400,2400,0
|
|
20241204,101300,500224595,2400,2400,2400,2400,10
|
|
20241204,101200,500200595,2400,2400,2400,2400,10
|
|
20241204,101100,500176595,2400,2400,2400,2400,5
|
|
20241204,101000,500164595,2385,2390,2400,2385,799
|
|
20241204,100900,498258895,2400,2400,2400,2400,1
|
|
20241204,100800,498256495,2400,2405,2405,2400,1774
|
|
20241204,100700,493998890,2400,2405,2405,2400,219
|
|
20241204,100600,493473285,2410,2410,2410,2410,3
|
|
20241204,100500,493466055,2385,2415,2415,2385,2010
|
|
20241204,100400,488657545,2415,2420,2420,2415,571
|
|
20241204,100300,487278370,2415,2400,2415,2400,3679
|
|
20241204,100200,478417415,2390,2395,2395,2390,371
|
|
20241204,100100,477530265,2400,2405,2405,2400,190
|
|
20241204,100000,477074015,2405,2400,2405,2400,28
|
|
20241204,095900,477006800,2400,2400,2410,2400,345
|
|
20241204,095800,476178700,2405,2410,2410,2405,3
|
|
20241204,095700,476171475,2410,2410,2410,2390,692
|
|
20241204,095600,474515480,2410,2410,2410,2410,1
|
|
20241204,095500,474513070,2410,2410,2410,2410,10
|
|
20241204,095400,474488970,2400,2415,2415,2390,1123
|
|
20241204,095300,471804655,2390,2405,2405,2390,1148
|
|
20241204,095200,469057960,2415,2410,2415,2405,39
|
|
20241204,095100,468964060,2420,2420,2420,2420,0
|
|
20241204,095000,468964060,2420,2420,2420,2420,0
|
|
20241204,094900,468964060,2420,2420,2420,2420,0
|
|
20241204,094800,468964060,2420,2420,2420,2420,0
|
|
20241204,094700,468964060,2420,2420,2420,2420,4
|
|
20241204,094600,468954380,2420,2410,2420,2410,265
|
|
20241204,094500,468313700,2410,2410,2410,2410,1
|
|
20241204,094400,468311290,2420,2420,2420,2420,0
|
|
20241204,094300,468311290,2420,2395,2420,2395,2755
|
|
20241204,094200,461667000,2390,2375,2395,2375,4840
|
|
20241204,094100,450124905,2395,2400,2400,2380,2639
|
|
20241204,094000,443838660,2390,2390,2390,2390,11
|
|
20241204,093900,443812370,2385,2405,2405,2385,1562
|
|
20241204,093800,440085990,2385,2390,2405,2385,2992
|
|
20241204,093700,432935245,2405,2395,2405,2390,3005
|
|
20241204,093600,425752295,2415,2390,2420,2390,920
|
|
20241204,093500,423541565,2410,2410,2410,2410,74
|
|
20241204,093400,423363225,2415,2395,2415,2395,59
|
|
20241204,093300,423221860,2415,2395,2415,2395,5
|
|
20241204,093200,423209825,2420,2415,2420,2415,2292
|
|
20241204,093100,417674630,2415,2420,2420,2415,68
|
|
20241204,093000,417510250,2420,2420,2420,2390,4342
|
|
20241204,092900,407073815,2415,2415,2415,2410,1785
|
|
20241204,092800,402763790,2410,2405,2410,2400,7894
|
|
20241204,092700,383772955,2405,2410,2410,2390,5496
|
|
20241204,092600,370615070,2410,2400,2410,2390,781
|
|
20241204,092500,368746235,2410,2405,2410,2405,3594
|
|
20241204,092400,360102250,2405,2390,2405,2390,1366
|
|
20241204,092300,356823780,2400,2400,2400,2400,44
|
|
20241204,092200,356718180,2390,2385,2390,2385,4639
|
|
20241204,092100,345638585,2385,2385,2385,2385,96
|
|
20241204,092000,345409625,2385,2385,2385,2385,104
|
|
20241204,091900,345161585,2380,2385,2385,2380,698
|
|
20241204,091800,343499045,2395,2395,2395,2395,3
|
|
20241204,091700,343491860,2390,2390,2390,2385,2663
|
|
20241204,091600,337130645,2390,2390,2390,2390,300
|
|
20241204,091500,336413645,2405,2395,2405,2390,5754
|
|
20241204,091400,322640785,2395,2395,2395,2395,147
|
|
20241204,091300,322288720,2395,2400,2400,2385,3306
|
|
20241204,091200,314374195,2400,2385,2400,2385,1276
|
|
20241204,091100,311319780,2375,2375,2385,2375,1596
|
|
20241204,091000,307529250,2375,2385,2390,2375,3235
|
|
20241204,090900,299818900,2375,2375,2375,2375,4122
|
|
20241204,090800,290029150,2390,2390,2415,2375,4541
|
|
20241204,090700,279211650,2420,2420,2420,2415,391
|
|
20241204,090600,278265635,2390,2410,2430,2385,5553
|
|
20241204,090500,264921150,2410,2390,2410,2385,4400
|
|
20241204,090400,254361025,2385,2420,2420,2385,9408
|
|
20241204,090300,231784730,2420,2435,2435,2400,13933
|
|
20241204,090200,198085900,2450,2485,2540,2440,45656
|
|
20241204,090100,84502680,2480,2385,2485,2385,15825
|
|
20241204,090000,45721195,2375,2370,2375,2365,15277
|