638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,193400,35381847490,2825,2825,2825,2825,0
|
|
20241205,193300,35381847490,2825,2825,2825,2825,0
|
|
20241205,193200,35381847490,2825,2825,2825,2825,0
|
|
20241205,193100,35381847490,2825,2825,2825,2825,0
|
|
20241205,193000,35381847490,2825,2825,2825,2825,0
|
|
20241205,192900,35381847490,2825,2825,2825,2825,0
|
|
20241205,192800,35381847490,2825,2825,2825,2825,0
|
|
20241205,192700,35381847490,2825,2825,2825,2825,0
|
|
20241205,192600,35381847490,2825,2825,2825,2825,0
|
|
20241205,192500,35381847490,2825,2825,2825,2825,0
|
|
20241205,192400,35381847490,2825,2825,2825,2825,0
|
|
20241205,192300,35381847490,2825,2825,2825,2825,0
|
|
20241205,192200,35381847490,2825,2825,2825,2825,0
|
|
20241205,192100,35381847490,2825,2825,2825,2825,0
|
|
20241205,192000,35381847490,2825,2825,2825,2825,0
|
|
20241205,191900,35381847490,2825,2825,2825,2825,0
|
|
20241205,191800,35381847490,2825,2825,2825,2825,0
|
|
20241205,191700,35381847490,2825,2825,2825,2825,0
|
|
20241205,191600,35381847490,2825,2825,2825,2825,0
|
|
20241205,191500,35381847490,2825,2825,2825,2825,0
|
|
20241205,191400,35381847490,2825,2825,2825,2825,0
|
|
20241205,191300,35381847490,2825,2825,2825,2825,0
|
|
20241205,191200,35381847490,2825,2825,2825,2825,0
|
|
20241205,191100,35381847490,2825,2825,2825,2825,0
|
|
20241205,191000,35381847490,2825,2825,2825,2825,0
|
|
20241205,190900,35381847490,2825,2825,2825,2825,0
|
|
20241205,190800,35381847490,2825,2825,2825,2825,0
|
|
20241205,190700,35381847490,2825,2825,2825,2825,0
|
|
20241205,190600,35381847490,2825,2825,2825,2825,0
|
|
20241205,190500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,190400,35381847490,2825,2825,2825,2825,0
|
|
20241205,190300,35381847490,2825,2825,2825,2825,0
|
|
20241205,190200,35381847490,2825,2825,2825,2825,0
|
|
20241205,190100,35381847490,2825,2825,2825,2825,0
|
|
20241205,190000,35381847490,2825,2825,2825,2825,0
|
|
20241205,185900,35381847490,2825,2825,2825,2825,0
|
|
20241205,185800,35381847490,2825,2825,2825,2825,0
|
|
20241205,185700,35381847490,2825,2825,2825,2825,0
|
|
20241205,185600,35381847490,2825,2825,2825,2825,0
|
|
20241205,185500,35381847490,2825,2825,2825,2825,0
|
|
20241205,185400,35381847490,2825,2825,2825,2825,0
|
|
20241205,185300,35381847490,2825,2825,2825,2825,0
|
|
20241205,185200,35381847490,2825,2825,2825,2825,0
|
|
20241205,185100,35381847490,2825,2825,2825,2825,0
|
|
20241205,185000,35381847490,2825,2825,2825,2825,0
|
|
20241205,184900,35381847490,2825,2825,2825,2825,0
|
|
20241205,184800,35381847490,2825,2825,2825,2825,0
|
|
20241205,184700,35381847490,2825,2825,2825,2825,0
|
|
20241205,184600,35381847490,2825,2825,2825,2825,0
|
|
20241205,184500,35381847490,2825,2825,2825,2825,0
|
|
20241205,184400,35381847490,2825,2825,2825,2825,0
|
|
20241205,184300,35381847490,2825,2825,2825,2825,0
|
|
20241205,184200,35381847490,2825,2825,2825,2825,0
|
|
20241205,184100,35381847490,2825,2825,2825,2825,0
|
|
20241205,184000,35381847490,2825,2825,2825,2825,0
|
|
20241205,183900,35381847490,2825,2825,2825,2825,0
|
|
20241205,183800,35381847490,2825,2825,2825,2825,0
|
|
20241205,183700,35381847490,2825,2825,2825,2825,0
|
|
20241205,183600,35381847490,2825,2825,2825,2825,0
|
|
20241205,183500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,183400,35381847490,2825,2825,2825,2825,0
|
|
20241205,183300,35381847490,2825,2825,2825,2825,0
|
|
20241205,183200,35381847490,2825,2825,2825,2825,0
|
|
20241205,183100,35381847490,2825,2825,2825,2825,0
|
|
20241205,183000,35381847490,2825,2825,2825,2825,0
|
|
20241205,182900,35381847490,2825,2825,2825,2825,0
|
|
20241205,182800,35381847490,2825,2825,2825,2825,0
|
|
20241205,182700,35381847490,2825,2825,2825,2825,0
|
|
20241205,182600,35381847490,2825,2825,2825,2825,0
|
|
20241205,182500,35381847490,2825,2825,2825,2825,0
|
|
20241205,182400,35381847490,2825,2825,2825,2825,0
|
|
20241205,182300,35381847490,2825,2825,2825,2825,0
|
|
20241205,182200,35381847490,2825,2825,2825,2825,0
|
|
20241205,182100,35381847490,2825,2825,2825,2825,0
|
|
20241205,182000,35381847490,2825,2825,2825,2825,0
|
|
20241205,181900,35381847490,2825,2825,2825,2825,0
|
|
20241205,181800,35381847490,2825,2825,2825,2825,0
|
|
20241205,181700,35381847490,2825,2825,2825,2825,0
|
|
20241205,181600,35381847490,2825,2825,2825,2825,0
|
|
20241205,181500,35381847490,2825,2825,2825,2825,0
|
|
20241205,181400,35381847490,2825,2825,2825,2825,0
|
|
20241205,181300,35381847490,2825,2825,2825,2825,0
|
|
20241205,181200,35381847490,2825,2825,2825,2825,0
|
|
20241205,181100,35381847490,2825,2825,2825,2825,0
|
|
20241205,181000,35381847490,2825,2825,2825,2825,0
|
|
20241205,180900,35381847490,2825,2825,2825,2825,0
|
|
20241205,180800,35381847490,2825,2825,2825,2825,0
|
|
20241205,180700,35381847490,2825,2825,2825,2825,0
|
|
20241205,180600,35381847490,2825,2825,2825,2825,0
|
|
20241205,180500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,180400,35381847490,2825,2825,2825,2825,0
|
|
20241205,180300,35381847490,2825,2825,2825,2825,0
|
|
20241205,180200,35381847490,2825,2825,2825,2825,0
|
|
20241205,180100,35381847490,2825,2825,2825,2825,0
|
|
20241205,180000,35381847490,2825,2825,2825,2825,0
|
|
20241205,175900,35381847490,2825,2825,2825,2825,0
|
|
20241205,175800,35381847490,2825,2825,2825,2825,0
|
|
20241205,175700,35381847490,2825,2825,2825,2825,0
|
|
20241205,175600,35381847490,2825,2825,2825,2825,0
|
|
20241205,175500,35381847490,2825,2825,2825,2825,0
|
|
20241205,175400,35381847490,2825,2825,2825,2825,0
|
|
20241205,175300,35381847490,2825,2825,2825,2825,0
|
|
20241205,175200,35381847490,2825,2825,2825,2825,0
|
|
20241205,175100,35381847490,2825,2825,2825,2825,0
|
|
20241205,175000,35381847490,2825,2825,2825,2825,0
|
|
20241205,174900,35381847490,2825,2825,2825,2825,0
|
|
20241205,174800,35381847490,2825,2825,2825,2825,0
|
|
20241205,174700,35381847490,2825,2825,2825,2825,0
|
|
20241205,174600,35381847490,2825,2825,2825,2825,0
|
|
20241205,174500,35381847490,2825,2825,2825,2825,0
|
|
20241205,174400,35381847490,2825,2825,2825,2825,0
|
|
20241205,174300,35381847490,2825,2825,2825,2825,0
|
|
20241205,174200,35381847490,2825,2825,2825,2825,0
|
|
20241205,174100,35381847490,2825,2825,2825,2825,0
|
|
20241205,174000,35381847490,2825,2825,2825,2825,0
|
|
20241205,173900,35381847490,2825,2825,2825,2825,0
|
|
20241205,173800,35381847490,2825,2825,2825,2825,0
|
|
20241205,173700,35381847490,2825,2825,2825,2825,0
|
|
20241205,173600,35381847490,2825,2825,2825,2825,0
|
|
20241205,173500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,173400,35381847490,2825,2825,2825,2825,0
|
|
20241205,173300,35381847490,2825,2825,2825,2825,0
|
|
20241205,173200,35381847490,2825,2825,2825,2825,0
|
|
20241205,173100,35381847490,2825,2825,2825,2825,0
|
|
20241205,173000,35381847490,2825,2825,2825,2825,0
|
|
20241205,172900,35381847490,2825,2825,2825,2825,0
|
|
20241205,172800,35381847490,2825,2825,2825,2825,0
|
|
20241205,172700,35381847490,2825,2825,2825,2825,0
|
|
20241205,172600,35381847490,2825,2825,2825,2825,0
|
|
20241205,172500,35381847490,2825,2825,2825,2825,0
|
|
20241205,172400,35381847490,2825,2825,2825,2825,0
|
|
20241205,172300,35381847490,2825,2825,2825,2825,0
|
|
20241205,172200,35381847490,2825,2825,2825,2825,0
|
|
20241205,172100,35381847490,2825,2825,2825,2825,0
|
|
20241205,172000,35381847490,2825,2825,2825,2825,0
|
|
20241205,171900,35381847490,2825,2825,2825,2825,0
|
|
20241205,171800,35381847490,2825,2825,2825,2825,0
|
|
20241205,171700,35381847490,2825,2825,2825,2825,0
|
|
20241205,171600,35381847490,2825,2825,2825,2825,0
|
|
20241205,171500,35381847490,2825,2825,2825,2825,0
|
|
20241205,171400,35381847490,2825,2825,2825,2825,0
|
|
20241205,171300,35381847490,2825,2825,2825,2825,0
|
|
20241205,171200,35381847490,2825,2825,2825,2825,0
|
|
20241205,171100,35381847490,2825,2825,2825,2825,0
|
|
20241205,171000,35381847490,2825,2825,2825,2825,0
|
|
20241205,170900,35381847490,2825,2825,2825,2825,0
|
|
20241205,170800,35381847490,2825,2825,2825,2825,0
|
|
20241205,170700,35381847490,2825,2825,2825,2825,0
|
|
20241205,170600,35381847490,2825,2825,2825,2825,0
|
|
20241205,170500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,170400,35381847490,2825,2825,2825,2825,0
|
|
20241205,170300,35381847490,2825,2825,2825,2825,0
|
|
20241205,170200,35381847490,2825,2825,2825,2825,0
|
|
20241205,170100,35381847490,2825,2825,2825,2825,0
|
|
20241205,170000,35381847490,2825,2825,2825,2825,0
|
|
20241205,165900,35381847490,2825,2825,2825,2825,0
|
|
20241205,165800,35381847490,2825,2825,2825,2825,0
|
|
20241205,165700,35381847490,2825,2825,2825,2825,0
|
|
20241205,165600,35381847490,2825,2825,2825,2825,0
|
|
20241205,165500,35381847490,2825,2825,2825,2825,0
|
|
20241205,165400,35381847490,2825,2825,2825,2825,0
|
|
20241205,165300,35381847490,2825,2825,2825,2825,0
|
|
20241205,165200,35381847490,2825,2825,2825,2825,0
|
|
20241205,165100,35381847490,2825,2825,2825,2825,0
|
|
20241205,165000,35381847490,2825,2825,2825,2825,0
|
|
20241205,164900,35381847490,2825,2825,2825,2825,0
|
|
20241205,164800,35381847490,2825,2825,2825,2825,0
|
|
20241205,164700,35381847490,2825,2825,2825,2825,0
|
|
20241205,164600,35381847490,2825,2825,2825,2825,0
|
|
20241205,164500,35381847490,2825,2825,2825,2825,0
|
|
20241205,164400,35381847490,2825,2825,2825,2825,0
|
|
20241205,164300,35381847490,2825,2825,2825,2825,0
|
|
20241205,164200,35381847490,2825,2825,2825,2825,0
|
|
20241205,164100,35381847490,2825,2825,2825,2825,0
|
|
20241205,164000,35381847490,2825,2825,2825,2825,0
|
|
20241205,163900,35381847490,2825,2825,2825,2825,0
|
|
20241205,163800,35381847490,2825,2825,2825,2825,0
|
|
20241205,163700,35381847490,2825,2825,2825,2825,0
|
|
20241205,163600,35381847490,2825,2825,2825,2825,0
|
|
20241205,163500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,163400,35381847490,2825,2825,2825,2825,0
|
|
20241205,163300,35381847490,2825,2825,2825,2825,0
|
|
20241205,163200,35381847490,2825,2825,2825,2825,0
|
|
20241205,163100,35381847490,2825,2825,2825,2825,0
|
|
20241205,163000,35381847490,2825,2825,2825,2825,0
|
|
20241205,162900,35381847490,2825,2825,2825,2825,0
|
|
20241205,162800,35381847490,2825,2825,2825,2825,0
|
|
20241205,162700,35381847490,2825,2825,2825,2825,0
|
|
20241205,162600,35381847490,2825,2825,2825,2825,0
|
|
20241205,162500,35381847490,2825,2825,2825,2825,0
|
|
20241205,162400,35381847490,2825,2825,2825,2825,0
|
|
20241205,162300,35381847490,2825,2825,2825,2825,0
|
|
20241205,162200,35381847490,2825,2825,2825,2825,0
|
|
20241205,162100,35381847490,2825,2825,2825,2825,0
|
|
20241205,162000,35381847490,2825,2825,2825,2825,0
|
|
20241205,161900,35381847490,2825,2825,2825,2825,0
|
|
20241205,161800,35381847490,2825,2825,2825,2825,0
|
|
20241205,161700,35381847490,2825,2825,2825,2825,0
|
|
20241205,161600,35381847490,2825,2825,2825,2825,0
|
|
20241205,161500,35381847490,2825,2825,2825,2825,0
|
|
20241205,161400,35381847490,2825,2825,2825,2825,0
|
|
20241205,161300,35381847490,2825,2825,2825,2825,0
|
|
20241205,161200,35381847490,2825,2825,2825,2825,0
|
|
20241205,161100,35381847490,2825,2825,2825,2825,0
|
|
20241205,161000,35381847490,2825,2825,2825,2825,0
|
|
20241205,160900,35381847490,2825,2825,2825,2825,0
|
|
20241205,160800,35381847490,2825,2825,2825,2825,0
|
|
20241205,160700,35381847490,2825,2825,2825,2825,0
|
|
20241205,160600,35381847490,2825,2825,2825,2825,0
|
|
20241205,160500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,160400,35381847490,2825,2825,2825,2825,0
|
|
20241205,160300,35381847490,2825,2825,2825,2825,0
|
|
20241205,160200,35381847490,2825,2825,2825,2825,0
|
|
20241205,160100,35381847490,2825,2825,2825,2825,0
|
|
20241205,160000,35381847490,2825,2825,2825,2825,0
|
|
20241205,155900,35381847490,2825,2825,2825,2825,0
|
|
20241205,155800,35381847490,2825,2825,2825,2825,0
|
|
20241205,155700,35381847490,2825,2825,2825,2825,0
|
|
20241205,155600,35381847490,2825,2825,2825,2825,0
|
|
20241205,155500,35381847490,2825,2825,2825,2825,0
|
|
20241205,155400,35381847490,2825,2825,2825,2825,0
|
|
20241205,155300,35381847490,2825,2825,2825,2825,0
|
|
20241205,155200,35381847490,2825,2825,2825,2825,0
|
|
20241205,155100,35381847490,2825,2825,2825,2825,0
|
|
20241205,155000,35381847490,2825,2825,2825,2825,0
|
|
20241205,154900,35381847490,2825,2825,2825,2825,0
|
|
20241205,154800,35381847490,2825,2825,2825,2825,0
|
|
20241205,154700,35381847490,2825,2825,2825,2825,0
|
|
20241205,154600,35381847490,2825,2825,2825,2825,0
|
|
20241205,154500,35381847490,2825,2825,2825,2825,0
|
|
20241205,154400,35381847490,2825,2825,2825,2825,0
|
|
20241205,154300,35381847490,2825,2825,2825,2825,0
|
|
20241205,154200,35381847490,2825,2825,2825,2825,0
|
|
20241205,154100,35381847490,2825,2825,2825,2825,0
|
|
20241205,154000,35381847490,2825,2825,2825,2825,0
|
|
20241205,153900,35381847490,2825,2825,2825,2825,0
|
|
20241205,153800,35381847490,2825,2825,2825,2825,0
|
|
20241205,153700,35381847490,2825,2825,2825,2825,0
|
|
20241205,153600,35381847490,2825,2825,2825,2825,0
|
|
20241205,153500,35381847490,2825,2825,2825,2825,87027
|
|
20241205,153400,35381847490,2825,2825,2825,2825,0
|
|
20241205,153300,35381847490,2825,2825,2825,2825,0
|
|
20241205,153200,35381847490,2825,2825,2825,2825,0
|
|
20241205,153100,35381847490,2825,2825,2825,2825,0
|
|
20241205,153000,35381847490,2825,2825,2825,2825,87027
|
|
20241205,152900,35135996215,2875,2875,2875,2875,0
|
|
20241205,152800,35135996215,2875,2875,2875,2875,0
|
|
20241205,152700,35135996215,2875,2875,2875,2875,0
|
|
20241205,152600,35135996215,2875,2875,2875,2875,0
|
|
20241205,152500,35135996215,2875,2875,2875,2875,0
|
|
20241205,152400,35135996215,2875,2875,2875,2875,0
|
|
20241205,152300,35135996215,2875,2875,2875,2875,0
|
|
20241205,152200,35135996215,2875,2875,2875,2875,0
|
|
20241205,152100,35135996215,2875,2875,2875,2875,0
|
|
20241205,152000,35135996215,2875,2875,2875,2875,0
|
|
20241205,151900,35135996215,2875,2870,2880,2860,11448
|
|
20241205,151800,35103179585,2865,2885,2885,2860,8940
|
|
20241205,151700,35077507345,2895,2900,2900,2885,3484
|
|
20241205,151600,35067434570,2880,2880,2905,2880,16642
|
|
20241205,151500,35019282240,2865,2880,2880,2865,3437
|
|
20241205,151400,35009416145,2870,2875,2885,2870,11513
|
|
20241205,151300,34976324080,2875,2880,2885,2875,5244
|
|
20241205,151200,34961235725,2880,2880,2885,2875,6573
|
|
20241205,151100,34942301360,2880,2890,2895,2880,6672
|
|
20241205,151000,34923052790,2885,2885,2895,2880,7227
|
|
20241205,150900,34902208030,2890,2890,2895,2885,7873
|
|
20241205,150800,34879426315,2890,2905,2905,2890,3204
|
|
20241205,150700,34870143055,2895,2885,2905,2880,11601
|
|
20241205,150600,34836576930,2885,2895,2895,2880,4320
|
|
20241205,150500,34824101280,2895,2895,2895,2885,3120
|
|
20241205,150400,34815083995,2895,2890,2900,2885,2988
|
|
20241205,150300,34806450020,2890,2890,2890,2880,1559
|
|
20241205,150200,34801954465,2890,2885,2890,2875,3442
|
|
20241205,150100,34792016000,2885,2880,2885,2870,5745
|
|
20241205,150000,34775487640,2880,2865,2885,2865,2015
|
|
20241205,145900,34769682110,2865,2890,2890,2855,6303
|
|
20241205,145800,34751539385,2890,2905,2905,2875,8725
|
|
20241205,145700,34726300585,2905,2885,2920,2875,29766
|
|
20241205,145600,34639927970,2885,2865,2885,2850,21069
|
|
20241205,145500,34579551540,2860,2850,2870,2840,12642
|
|
20241205,145400,34543511005,2850,2810,2855,2810,19360
|
|
20241205,145300,34488594740,2810,2815,2825,2805,8564
|
|
20241205,145200,34464527735,2815,2825,2830,2810,14310
|
|
20241205,145100,34424220585,2815,2830,2850,2815,27842
|
|
20241205,145000,34345554295,2830,2850,2860,2830,14610
|
|
20241205,144900,34304067260,2855,2865,2865,2855,785
|
|
20241205,144800,34301823630,2865,2850,2870,2850,6789
|
|
20241205,144700,34282420310,2850,2855,2865,2850,7916
|
|
20241205,144600,34259821675,2855,2845,2865,2845,1525
|
|
20241205,144500,34255462960,2855,2870,2870,2845,29305
|
|
20241205,144400,34171851155,2875,2880,2890,2865,1938
|
|
20241205,144300,34166268355,2870,2885,2890,2870,2281
|
|
20241205,144200,34159721735,2870,2880,2885,2870,2002
|
|
20241205,144100,34153972050,2890,2890,2895,2875,2899
|
|
20241205,144000,34145636315,2890,2885,2890,2875,3750
|
|
20241205,143900,34134824575,2885,2895,2905,2885,1634
|
|
20241205,143800,34130088625,2905,2895,2905,2880,2387
|
|
20241205,143700,34123177145,2880,2900,2900,2880,7810
|
|
20241205,143600,34100638770,2890,2900,2900,2890,1547
|
|
20241205,143500,34096166940,2900,2885,2900,2875,3349
|
|
20241205,143400,34086499005,2875,2870,2885,2870,3313
|
|
20241205,143300,34076973565,2870,2880,2885,2865,10668
|
|
20241205,143200,34046327735,2875,2880,2885,2870,12309
|
|
20241205,143100,34010917135,2880,2900,2900,2880,14152
|
|
20241205,143000,33969971390,2905,2905,2905,2900,9702
|
|
20241205,142900,33941814455,2905,2910,2920,2905,2482
|
|
20241205,142800,33934590320,2910,2920,2920,2910,3549
|
|
20241205,142700,33924249520,2920,2915,2920,2915,2489
|
|
20241205,142600,33916991475,2920,2910,2920,2910,2224
|
|
20241205,142500,33910502895,2910,2900,2910,2900,1538
|
|
20241205,142400,33906030870,2900,2910,2910,2900,3177
|
|
20241205,142300,33896799390,2915,2910,2915,2905,2488
|
|
20241205,142200,33889563965,2920,2920,2920,2910,1003
|
|
20241205,142100,33886640215,2910,2920,2920,2910,1045
|
|
20241205,142000,33883594490,2925,2910,2925,2910,1521
|
|
20241205,141900,33879161675,2910,2915,2920,2910,3625
|
|
20241205,141800,33868592875,2905,2910,2915,2900,3997
|
|
20241205,141700,33856975740,2905,2910,2910,2905,8240
|
|
20241205,141600,33833009305,2915,2905,2915,2905,1211
|
|
20241205,141500,33829487230,2900,2890,2905,2890,4918
|
|
20241205,141400,33815216210,2890,2900,2900,2890,14921
|
|
20241205,141300,33772061345,2900,2900,2900,2895,9533
|
|
20241205,141200,33744441985,2905,2900,2905,2895,1762
|
|
20241205,141100,33739332935,2900,2900,2905,2895,3555
|
|
20241205,141000,33729024645,2895,2910,2910,2895,19995
|
|
20241205,140900,33670957120,2915,2915,2920,2910,5868
|
|
20241205,140800,33653859700,2925,2925,2925,2910,4431
|
|
20241205,140700,33640951525,2915,2915,2915,2910,3252
|
|
20241205,140600,33631479635,2925,2930,2930,2910,21293
|
|
20241205,140500,33569425800,2925,2925,2925,2920,1500
|
|
20241205,140400,33565042130,2925,2920,2930,2915,2214
|
|
20241205,140300,33558573285,2920,2920,2935,2915,1190
|
|
20241205,140200,33555095945,2915,2935,2935,2915,7616
|
|
20241205,140100,33532831445,2935,2925,2935,2925,3103
|
|
20241205,140000,33523744995,2930,2930,2930,2920,8752
|
|
20241205,135900,33498156780,2930,2930,2940,2930,6045
|
|
20241205,135800,33480430355,2930,2935,2935,2930,1744
|
|
20241205,135700,33475313805,2935,2945,2945,2935,1915
|
|
20241205,135600,33469688365,2940,2940,2945,2930,3766
|
|
20241205,135500,33458632575,2945,2945,2945,2935,5863
|
|
20241205,135400,33441403540,2945,2945,2945,2945,831
|
|
20241205,135300,33438956245,2945,2950,2950,2945,4149
|
|
20241205,135200,33426733630,2950,2950,2955,2945,3403
|
|
20241205,135100,33416710630,2945,2940,2945,2940,1749
|
|
20241205,135000,33411562230,2940,2950,2950,2940,3300
|
|
20241205,134900,33401842680,2955,2955,2955,2950,1885
|
|
20241205,134800,33396278915,2955,2960,2960,2950,5689
|
|
20241205,134700,33379460360,2960,2950,2960,2945,2474
|
|
20241205,134600,33372166150,2945,2940,2945,2935,6941
|
|
20241205,134500,33351771920,2940,2945,2950,2935,10914
|
|
20241205,134400,33319670515,2950,2950,2950,2945,5939
|
|
20241205,134300,33302160630,2945,2975,2975,2945,8699
|
|
20241205,134200,33276444045,2970,2975,2975,2965,8895
|
|
20241205,134100,33250032700,2970,2975,2980,2965,7795
|
|
20241205,134000,33226870220,2980,2985,2985,2970,8886
|
|
20241205,133900,33200399240,2970,2955,2985,2955,12878
|
|
20241205,133800,33162162460,2960,2965,2970,2960,3420
|
|
20241205,133700,33152018875,2965,2945,2965,2945,2309
|
|
20241205,133600,33145180755,2965,2945,2965,2940,7206
|
|
20241205,133500,33123914015,2945,2935,2950,2935,2888
|
|
20241205,133400,33115416505,2935,2930,2950,2930,7530
|
|
20241205,133300,33093312355,2930,2960,2960,2925,26102
|
|
20241205,133200,33016420100,2960,2960,2965,2955,6732
|
|
20241205,133100,32996496315,2975,2965,2975,2955,14248
|
|
20241205,133000,32954251375,2965,2975,2995,2960,23027
|
|
20241205,132900,32885670070,2970,2960,2975,2960,7719
|
|
20241205,132800,32862774855,2965,2975,2980,2960,12808
|
|
20241205,132700,32824755130,2980,2975,2990,2970,4080
|
|
20241205,132600,32812623045,2970,2965,2990,2960,9408
|
|
20241205,132500,32784582590,2965,2965,2975,2960,5394
|
|
20241205,132400,32768581690,2970,2965,2970,2965,2006
|
|
20241205,132300,32762633175,2965,2970,2970,2960,4721
|
|
20241205,132200,32748655770,2970,2975,2975,2955,10523
|
|
20241205,132100,32717458385,2975,2975,2975,2950,11025
|
|
20241205,132000,32684819755,2975,2975,2980,2965,7241
|
|
20241205,131900,32663301105,2975,2985,2985,2975,6644
|
|
20241205,131800,32643520050,2985,2980,3000,2975,11030
|
|
20241205,131700,32610596295,2985,2995,3000,2980,21748
|
|
20241205,131600,32545560490,2995,2970,3020,2970,54984
|
|
20241205,131500,32380657630,2970,3005,3030,2950,60361
|
|
20241205,131400,32199735375,3005,2935,3010,2930,46405
|
|
20241205,131300,32061873370,2945,2945,2955,2930,9437
|
|
20241205,131200,32034047915,2945,2915,2945,2915,8969
|
|
20241205,131100,32007697875,2915,2925,2925,2915,7216
|
|
20241205,131000,31986627530,2930,2925,2935,2925,1071
|
|
20241205,130900,31983489305,2930,2915,2930,2905,2395
|
|
20241205,130800,31976504020,2910,2930,2930,2900,12268
|
|
20241205,130700,31940813265,2925,2935,2935,2920,3588
|
|
20241205,130600,31930328950,2920,2940,2940,2920,935
|
|
20241205,130500,31927588160,2940,2935,2945,2920,436
|
|
20241205,130400,31926312085,2925,2930,2930,2925,4008
|
|
20241205,130300,31914579320,2930,2940,2945,2930,4736
|
|
20241205,130200,31900678760,2945,2950,2955,2945,2804
|
|
20241205,130100,31892416120,2955,2955,2965,2950,14737
|
|
20241205,130000,31848872745,2955,2950,2960,2940,9631
|
|
20241205,125900,31820415180,2950,2940,2950,2935,7810
|
|
20241205,125800,31797443220,2940,2930,2940,2930,3275
|
|
20241205,125700,31787830410,2920,2945,2945,2920,3134
|
|
20241205,125600,31778617920,2945,2930,2945,2915,10238
|
|
20241205,125500,31748528340,2930,2925,2930,2920,14581
|
|
20241205,125400,31705861290,2930,2935,2935,2920,4453
|
|
20241205,125300,31692836435,2935,2930,2935,2920,6466
|
|
20241205,125200,31673890375,2930,2915,2935,2910,3014
|
|
20241205,125100,31665085195,2915,2905,2915,2895,9964
|
|
20241205,125000,31636159440,2905,2925,2930,2900,7269
|
|
20241205,124900,31614961975,2925,2930,2935,2915,7026
|
|
20241205,124800,31594404995,2930,2940,2945,2930,11099
|
|
20241205,124700,31561809520,2940,2960,2965,2930,26687
|
|
20241205,124600,31483155175,2960,2935,2965,2925,23611
|
|
20241205,124500,31413559950,2930,2930,2945,2925,25900
|
|
20241205,124400,31337523835,2925,2910,2925,2905,17789
|
|
20241205,124300,31285654935,2910,2895,2910,2895,3613
|
|
20241205,124200,31275167245,2895,2895,2895,2890,1692
|
|
20241205,124100,31270272610,2895,2900,2900,2895,3110
|
|
20241205,124000,31261262465,2900,2890,2900,2890,940
|
|
20241205,123900,31258540055,2890,2905,2905,2890,4798
|
|
20241205,123800,31244635375,2905,2890,2915,2890,4065
|
|
20241205,123700,31232800175,2890,2895,2905,2885,10266
|
|
20241205,123600,31203119395,2895,2910,2925,2890,10580
|
|
20241205,123500,31172379385,2910,2915,2930,2900,30609
|
|
20241205,123400,31083408245,2910,2925,2950,2910,48103
|
|
20241205,123300,30942555550,2930,2960,2960,2925,53441
|
|
20241205,123200,30785022990,2955,2915,2960,2910,48235
|
|
20241205,123100,30643512045,2915,2905,2915,2905,19959
|
|
20241205,123000,30585397925,2905,2895,2905,2895,5042
|
|
20241205,122900,30570781380,2895,2895,2905,2885,4255
|
|
20241205,122800,30558462515,2895,2890,2895,2885,12311
|
|
20241205,122700,30522876500,2890,2895,2895,2890,3433
|
|
20241205,122600,30512942770,2895,2900,2900,2890,4825
|
|
20241205,122500,30498973595,2900,2900,2920,2900,15615
|
|
20241205,122400,30453549630,2900,2870,2900,2870,25460
|
|
20241205,122300,30379880675,2865,2865,2880,2865,1894
|
|
20241205,122200,30374454350,2865,2870,2870,2865,2414
|
|
20241205,122100,30367532400,2880,2870,2885,2870,5474
|
|
20241205,122000,30351794465,2880,2885,2885,2880,5893
|
|
20241205,121900,30334818095,2885,2875,2885,2875,7146
|
|
20241205,121800,30314230780,2885,2870,2885,2870,1108
|
|
20241205,121700,30311034770,2865,2875,2880,2865,5825
|
|
20241205,121600,30294274360,2875,2875,2875,2870,362
|
|
20241205,121500,30293233640,2875,2860,2875,2855,4892
|
|
20241205,121400,30279219840,2855,2860,2865,2855,3587
|
|
20241205,121300,30268960645,2865,2865,2865,2855,2065
|
|
20241205,121200,30263050220,2865,2870,2870,2865,8208
|
|
20241205,121100,30239496425,2875,2875,2875,2870,1856
|
|
20241205,121000,30234160440,2875,2870,2880,2870,6642
|
|
20241205,120900,30215072775,2870,2865,2870,2865,648
|
|
20241205,120800,30213213520,2865,2865,2865,2860,737
|
|
20241205,120700,30211103555,2865,2865,2870,2860,479
|
|
20241205,120600,30209731220,2870,2860,2870,2860,3234
|
|
20241205,120500,30200470360,2860,2840,2860,2840,2680
|
|
20241205,120400,30192819525,2845,2850,2850,2840,3614
|
|
20241205,120300,30182538255,2845,2850,2855,2845,2180
|
|
20241205,120200,30176324290,2855,2860,2860,2840,23174
|
|
20241205,120100,30110283105,2860,2855,2860,2855,1096
|
|
20241205,120000,30107151960,2860,2860,2860,2860,23
|
|
20241205,115900,30107086180,2855,2860,2860,2855,1987
|
|
20241205,115800,30101413290,2855,2860,2860,2855,3553
|
|
20241205,115700,30091265585,2855,2855,2860,2855,4042
|
|
20241205,115600,30079725665,2860,2860,2860,2855,367
|
|
20241205,115500,30078676595,2860,2860,2865,2855,1973
|
|
20241205,115400,30073039075,2860,2865,2865,2860,3445
|
|
20241205,115300,30063186205,2860,2865,2865,2860,773
|
|
20241205,115200,30060974015,2860,2870,2870,2860,2983
|
|
20241205,115100,30052434885,2865,2865,2870,2860,2367
|
|
20241205,115000,30045660950,2870,2870,2870,2860,5972
|
|
20241205,114900,30028564880,2870,2865,2880,2865,70
|
|
20241205,114800,30028364180,2880,2880,2880,2860,4643
|
|
20241205,114700,30015054360,2870,2870,2880,2870,6483
|
|
20241205,114600,29996448100,2875,2880,2880,2870,3599
|
|
20241205,114500,29986101335,2880,2880,2890,2870,3940
|
|
20241205,114400,29974753500,2880,2875,2880,2875,535
|
|
20241205,114300,29973215220,2875,2870,2875,2865,2642
|
|
20241205,114200,29965630160,2875,2870,2875,2865,1479
|
|
20241205,114100,29961385550,2870,2865,2870,2865,1031
|
|
20241205,114000,29958430455,2860,2865,2865,2860,6375
|
|
20241205,113900,29940190730,2865,2870,2875,2865,122
|
|
20241205,113800,29939840630,2870,2865,2870,2860,14927
|
|
20241205,113700,29897091470,2860,2860,2860,2860,0
|
|
20241205,113600,29897091470,2860,2860,2860,2860,0
|
|
20241205,113500,29897091470,2860,2865,2870,2860,4193
|
|
20241205,113400,29885093805,2865,2870,2870,2860,3646
|
|
20241205,113300,29874658010,2870,2870,2870,2860,3072
|
|
20241205,113200,29865862715,2870,2860,2870,2860,5011
|
|
20241205,113100,29851525180,2860,2875,2875,2860,7551
|
|
20241205,113000,29829913915,2875,2890,2890,2860,24286
|
|
20241205,112900,29760217065,2880,2880,2890,2880,3879
|
|
20241205,112800,29749045530,2890,2885,2890,2880,681
|
|
20241205,112700,29747080140,2895,2895,2900,2885,3646
|
|
20241205,112600,29736541155,2900,2895,2900,2890,3413
|
|
20241205,112500,29726664195,2895,2900,2900,2890,1264
|
|
20241205,112400,29723005315,2900,2900,2900,2895,1147
|
|
20241205,112300,29719679030,2895,2895,2900,2890,2046
|
|
20241205,112200,29713756405,2900,2895,2900,2890,499
|
|
20241205,112100,29712310180,2900,2890,2900,2885,1543
|
|
20241205,112000,29707844300,2895,2885,2895,2885,3071
|
|
20241205,111900,29698984385,2885,2885,2895,2885,379
|
|
20241205,111800,29697888610,2895,2890,2895,2885,1343
|
|
20241205,111700,29694009750,2890,2890,2890,2885,53
|
|
20241205,111600,29693856600,2885,2885,2890,2885,143
|
|
20241205,111500,29693443995,2890,2885,2890,2885,2004
|
|
20241205,111400,29687661535,2885,2885,2895,2885,2578
|
|
20241205,111300,29680217510,2880,2885,2890,2880,3696
|
|
20241205,111200,29669566830,2890,2890,2890,2885,754
|
|
20241205,111100,29667388275,2890,2895,2895,2890,2848
|
|
20241205,111000,29659155300,2895,2900,2900,2895,4130
|
|
20241205,110900,29647188970,2900,2885,2905,2885,12690
|
|
20241205,110800,29610421785,2890,2890,2890,2885,897
|
|
20241205,110700,29607833330,2890,2880,2890,2880,2930
|
|
20241205,110600,29599388845,2880,2875,2880,2870,1753
|
|
20241205,110500,29594356260,2875,2875,2880,2875,3100
|
|
20241205,110400,29585443680,2880,2890,2890,2875,4497
|
|
20241205,110300,29572508850,2890,2875,2890,2870,5264
|
|
20241205,110200,29557363660,2880,2885,2885,2880,4300
|
|
20241205,110100,29544975850,2890,2885,2890,2885,3399
|
|
20241205,110000,29535169075,2885,2890,2895,2885,1736
|
|
20241205,105900,29530159110,2890,2885,2890,2875,4688
|
|
20241205,105800,29516618840,2875,2870,2885,2865,6403
|
|
20241205,105700,29498253535,2870,2885,2885,2870,9101
|
|
20241205,105600,29472059020,2885,2890,2890,2885,2532
|
|
20241205,105500,29464748750,2890,2890,2890,2880,6255
|
|
20241205,105400,29446715195,2885,2890,2895,2880,1528
|
|
20241205,105300,29442302705,2885,2875,2890,2875,5507
|
|
20241205,105200,29426458520,2875,2885,2885,2870,8419
|
|
20241205,105100,29402227930,2885,2890,2890,2880,3945
|
|
20241205,105000,29390843680,2890,2890,2895,2880,1275
|
|
20241205,104900,29387160415,2895,2885,2895,2880,4562
|
|
20241205,104800,29374008185,2895,2895,2895,2885,1103
|
|
20241205,104700,29370819870,2890,2900,2900,2885,15619
|
|
20241205,104600,29325613095,2900,2880,2900,2880,3281
|
|
20241205,104500,29316148180,2880,2895,2895,2880,6895
|
|
20241205,104400,29296242165,2900,2895,2905,2895,8164
|
|
20241205,104300,29272578415,2900,2900,2900,2895,8928
|
|
20241205,104200,29246695555,2900,2905,2905,2895,8223
|
|
20241205,104100,29222857260,2905,2885,2905,2880,15558
|
|
20241205,104000,29177776115,2880,2865,2885,2860,12131
|
|
20241205,103900,29142906730,2865,2865,2865,2860,19063
|
|
20241205,103800,29088383085,2865,2870,2875,2860,5559
|
|
20241205,103700,29072456570,2865,2870,2875,2865,5806
|
|
20241205,103600,29055799225,2870,2870,2875,2865,10727
|
|
20241205,103500,29025051930,2870,2875,2880,2870,5259
|
|
20241205,103400,29009944760,2875,2875,2885,2870,18792
|
|
20241205,103300,28955950785,2875,2880,2880,2870,6320
|
|
20241205,103200,28937780415,2880,2880,2885,2870,13244
|
|
20241205,103100,28899708130,2880,2880,2885,2880,2857
|
|
20241205,103000,28891479315,2875,2880,2895,2875,13413
|
|
20241205,102900,28852873760,2875,2890,2890,2870,36408
|
|
20241205,102800,28748209705,2885,2890,2900,2885,10868
|
|
20241205,102700,28716829180,2885,2895,2895,2885,19433
|
|
20241205,102600,28660671720,2895,2910,2915,2890,12584
|
|
20241205,102500,28624161120,2915,2920,2920,2900,11019
|
|
20241205,102400,28592100640,2915,2930,2940,2915,12270
|
|
20241205,102300,28556136710,2935,2930,2935,2920,2727
|
|
20241205,102200,28548148625,2925,2930,2940,2925,4715
|
|
20241205,102100,28534333695,2930,2915,2930,2910,6505
|
|
20241205,102000,28515349305,2915,2915,2920,2900,4312
|
|
20241205,101900,28502807920,2920,2900,2925,2890,7511
|
|
20241205,101800,28480953290,2900,2915,2920,2880,22828
|
|
20241205,101700,28414884370,2910,2915,2930,2910,8943
|
|
20241205,101600,28388747800,2925,2905,2930,2895,8831
|
|
20241205,101500,28363109855,2905,2925,2940,2890,26750
|
|
20241205,101400,28285170535,2925,2940,2950,2925,16407
|
|
20241205,101300,28237028365,2930,2940,2945,2925,7164
|
|
20241205,101200,28216005280,2945,2925,2945,2925,7414
|
|
20241205,101100,28194222785,2930,2955,2955,2915,22175
|
|
20241205,101000,28129135820,2950,2950,2965,2950,13407
|
|
20241205,100900,28089506480,2950,2955,2965,2935,20910
|
|
20241205,100800,28027711765,2950,2900,2970,2900,32073
|
|
20241205,100700,27933206915,2900,2905,2920,2890,14638
|
|
20241205,100600,27890732235,2910,2920,2925,2905,10622
|
|
20241205,100500,27859784495,2920,2920,2930,2905,9082
|
|
20241205,100400,27833269475,2905,2905,2915,2895,25089
|
|
20241205,100300,27760499675,2905,2920,2925,2905,16762
|
|
20241205,100200,27711635890,2920,2900,2925,2895,27156
|
|
20241205,100100,27632460025,2900,2915,2920,2880,45230
|
|
20241205,100000,27501343360,2915,2895,2925,2890,23515
|
|
20241205,095900,27432876485,2890,2900,2910,2870,31904
|
|
20241205,095800,27340598850,2900,2865,2920,2865,66644
|
|
20241205,095700,27148628225,2875,2990,2990,2860,235771
|
|
20241205,095600,26464461475,2985,2995,3005,2985,28531
|
|
20241205,095500,26379093230,2990,2975,3005,2970,58374
|
|
20241205,095400,26204549855,2970,2950,2980,2945,45754
|
|
20241205,095300,26069114790,2960,2990,3010,2950,84220
|
|
20241205,095200,25818350325,2990,2965,3015,2965,174294
|
|
20241205,095100,25297082050,2965,3045,3065,2930,265062
|
|
20241205,095000,24506890630,3045,3080,3110,3010,291056
|
|
20241205,094900,23617800780,3080,3160,3185,3070,260526
|
|
20241205,094800,22802524405,3160,3200,3215,3155,113545
|
|
20241205,094700,22441629550,3200,3275,3275,3160,301087
|
|
20241205,094600,21475952225,3275,3275,3305,3260,129077
|
|
20241205,094500,21052802855,3290,3245,3295,3245,100067
|
|
20241205,094400,20726047765,3240,3265,3280,3230,195749
|
|
20241205,094300,20089350945,3265,3240,3350,3235,371072
|
|
20241205,094200,18866897720,3240,3230,3310,3220,294717
|
|
20241205,094100,17904900550,3225,3235,3255,3215,182342
|
|
20241205,094000,17316431845,3230,3285,3315,3230,426110
|
|
20241205,093900,15920778640,3285,3290,3295,3245,451035
|
|
20241205,093800,14447457280,3290,3215,3290,3210,665660
|
|
20241205,093700,12284415760,3215,3175,3265,3165,1015599
|
|
20241205,093600,9022829850,3125,3125,3125,3125,0
|
|
20241205,093500,9022829850,3125,3020,3125,3005,268590
|
|
20241205,093400,8192624700,3015,2935,3065,2935,245959
|
|
20241205,093300,7449249215,2935,2935,2940,2920,10720
|
|
20241205,093200,7417858040,2935,2930,2960,2925,27770
|
|
20241205,093100,7336211560,2930,2925,2930,2915,11664
|
|
20241205,093000,7302167430,2925,2920,2930,2910,13181
|
|
20241205,092900,7263697365,2925,2910,2935,2895,24550
|
|
20241205,092800,7192235145,2915,2895,2915,2890,13571
|
|
20241205,092700,7152866870,2895,2940,2940,2855,85799
|
|
20241205,092600,6903944455,2935,2975,2990,2910,124750
|
|
20241205,092500,6536177435,2980,2935,3030,2930,222199
|
|
20241205,092400,5872360075,2945,2940,2990,2910,161208
|
|
20241205,092300,5395699070,2945,2880,2955,2875,48495
|
|
20241205,092200,5254282130,2885,2875,2890,2870,16713
|
|
20241205,092100,5206186645,2875,2845,2880,2840,18765
|
|
20241205,092000,5152451125,2845,2865,2875,2835,36944
|
|
20241205,091900,5046992995,2870,2865,2885,2860,17584
|
|
20241205,091800,4996430815,2860,2880,2880,2850,25505
|
|
20241205,091700,4923509040,2880,2910,2925,2860,63564
|
|
20241205,091600,4739601830,2920,2880,2925,2865,52514
|
|
20241205,091500,4587351775,2865,2870,2900,2860,87924
|
|
20241205,091400,4334226560,2880,2850,2880,2845,28898
|
|
20241205,091300,4251680365,2845,2845,2855,2830,52276
|
|
20241205,091200,4102763425,2830,2865,2870,2810,86902
|
|
20241205,091100,3855744250,2870,2890,2900,2865,31060
|
|
20241205,091000,3766333180,2890,2880,2910,2870,62728
|
|
20241205,090900,3584665525,2865,2885,2890,2865,36089
|
|
20241205,090800,3480820780,2885,2855,2885,2845,41302
|
|
20241205,090700,3362587010,2855,2880,2885,2820,133253
|
|
20241205,090600,2983938550,2880,2900,2925,2880,45493
|
|
20241205,090500,2852221575,2895,2915,2965,2885,194477
|
|
20241205,090400,2283413810,2900,2870,2915,2850,115572
|
|
20241205,090300,1949692575,2865,2860,2875,2840,99494
|
|
20241205,090200,1665969060,2860,2835,2885,2830,83121
|
|
20241205,090100,1428015260,2830,2835,2845,2800,97896
|
|
20241205,090000,1152088135,2825,2845,2900,2780,387494
|